KissMeData/054220/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193800,112056214,402,402,402,402,18755
20250217,193700,112056214,402,402,402,402,0
20250217,193600,112056214,402,402,402,402,0
20250217,193500,112056214,402,402,402,402,0
20250217,193400,112056214,402,402,402,402,0
20250217,193300,112056214,402,402,402,402,0
20250217,193200,112056214,402,402,402,402,0
20250217,193100,112056214,402,402,402,402,0
20250217,193000,112056214,402,402,402,402,0
20250217,192900,112056214,402,402,402,402,0
20250217,192800,112056214,402,402,402,402,0
20250217,192700,112056214,402,402,402,402,0
20250217,192600,112056214,402,402,402,402,0
20250217,192500,112056214,402,402,402,402,0
20250217,192400,112056214,402,402,402,402,0
20250217,192300,112056214,402,402,402,402,0
20250217,192200,112056214,402,402,402,402,0
20250217,192100,112056214,402,402,402,402,0
20250217,192000,112056214,402,402,402,402,0
20250217,191900,112056214,402,402,402,402,0
20250217,191800,112056214,402,402,402,402,0
20250217,191700,112056214,402,402,402,402,0
20250217,191600,112056214,402,402,402,402,0
20250217,191500,112056214,402,402,402,402,0
20250217,191400,112056214,402,402,402,402,0
20250217,191300,112056214,402,402,402,402,0
20250217,191200,112056214,402,402,402,402,0
20250217,191100,112056214,402,402,402,402,0
20250217,191000,112056214,402,402,402,402,0
20250217,190900,112056214,402,402,402,402,0
20250217,190800,112056214,402,402,402,402,18755
20250217,190700,112056214,402,402,402,402,0
20250217,190600,112056214,402,402,402,402,0
20250217,190500,112056214,402,402,402,402,0
20250217,190400,112056214,402,402,402,402,0
20250217,190300,112056214,402,402,402,402,0
20250217,190200,112056214,402,402,402,402,0
20250217,190100,112056214,402,402,402,402,0
20250217,190000,112056214,402,402,402,402,0
20250217,185900,112056214,402,402,402,402,0
20250217,185800,112056214,402,402,402,402,0
20250217,185700,112056214,402,402,402,402,0
20250217,185600,112056214,402,402,402,402,0
20250217,185500,112056214,402,402,402,402,0
20250217,185400,112056214,402,402,402,402,0
20250217,185300,112056214,402,402,402,402,0
20250217,185200,112056214,402,402,402,402,0
20250217,185100,112056214,402,402,402,402,0
20250217,185000,112056214,402,402,402,402,0
20250217,184900,112056214,402,402,402,402,0
20250217,184800,112056214,402,402,402,402,0
20250217,184700,112056214,402,402,402,402,0
20250217,184600,112056214,402,402,402,402,0
20250217,184500,112056214,402,402,402,402,0
20250217,184400,112056214,402,402,402,402,0
20250217,184300,112056214,402,402,402,402,0
20250217,184200,112056214,402,402,402,402,0
20250217,184100,112056214,402,402,402,402,0
20250217,184000,112056214,402,402,402,402,0
20250217,183900,112056214,402,402,402,402,0
20250217,183800,112056214,402,402,402,402,18755
20250217,183700,112056214,402,402,402,402,0
20250217,183600,112056214,402,402,402,402,0
20250217,183500,112056214,402,402,402,402,0
20250217,183400,112056214,402,402,402,402,0
20250217,183300,112056214,402,402,402,402,0
20250217,183200,112056214,402,402,402,402,0
20250217,183100,112056214,402,402,402,402,0
20250217,183000,112056214,402,402,402,402,0
20250217,182900,112056214,402,402,402,402,0
20250217,182800,112056214,402,402,402,402,0
20250217,182700,112056214,402,402,402,402,0
20250217,182600,112056214,402,402,402,402,0
20250217,182500,112056214,402,402,402,402,0
20250217,182400,112056214,402,402,402,402,0
20250217,182300,112056214,402,402,402,402,0
20250217,182200,112056214,402,402,402,402,0
20250217,182100,112056214,402,402,402,402,0
20250217,182000,112056214,402,402,402,402,0
20250217,181900,112056214,402,402,402,402,0
20250217,181800,112056214,402,402,402,402,0
20250217,181700,112056214,402,402,402,402,0
20250217,181600,112056214,402,402,402,402,0
20250217,181500,112056214,402,402,402,402,0
20250217,181400,112056214,402,402,402,402,0
20250217,181300,112056214,402,402,402,402,0
20250217,181200,112056214,402,402,402,402,0
20250217,181100,112056214,402,402,402,402,0
20250217,181000,112056214,402,402,402,402,0
20250217,180900,112056214,402,402,402,402,0
20250217,180800,112056214,402,402,402,402,18755
20250217,180700,112056214,402,402,402,402,0
20250217,180600,112056214,402,402,402,402,0
20250217,180500,112056214,402,402,402,402,0
20250217,180400,112056214,402,402,402,402,0
20250217,180300,112056214,402,402,402,402,0
20250217,180200,112056214,402,402,402,402,0
20250217,180100,112056214,402,402,402,402,0
20250217,180000,112056214,402,402,402,402,0
20250217,175900,112056214,402,402,402,402,0
20250217,175800,112056214,402,402,402,402,0
20250217,175700,112056214,402,402,402,402,0
20250217,175600,112056214,402,402,402,402,0
20250217,175500,112056214,402,402,402,402,0
20250217,175400,112056214,402,402,402,402,0
20250217,175300,112056214,402,402,402,402,0
20250217,175200,112056214,402,402,402,402,0
20250217,175100,112056214,402,402,402,402,0
20250217,175000,112056214,402,402,402,402,0
20250217,174900,112056214,402,402,402,402,0
20250217,174800,112056214,402,402,402,402,0
20250217,174700,112056214,402,402,402,402,0
20250217,174600,112056214,402,402,402,402,0
20250217,174500,112056214,402,402,402,402,0
20250217,174400,112056214,402,402,402,402,0
20250217,174300,112056214,402,402,402,402,0
20250217,174200,112056214,402,402,402,402,0
20250217,174100,112056214,402,402,402,402,0
20250217,174000,112056214,402,402,402,402,0
20250217,173900,112056214,402,402,402,402,0
20250217,173800,112056214,402,402,402,402,18755
20250217,173700,112056214,402,402,402,402,0
20250217,173600,112056214,402,402,402,402,0
20250217,173500,112056214,402,402,402,402,0
20250217,173400,112056214,402,402,402,402,0
20250217,173300,112056214,402,402,402,402,0
20250217,173200,112056214,402,402,402,402,0
20250217,173100,112056214,402,402,402,402,0
20250217,173000,112056214,402,402,402,402,0
20250217,172900,112056214,402,402,402,402,0
20250217,172800,112056214,402,402,402,402,0
20250217,172700,112056214,402,402,402,402,0
20250217,172600,112056214,402,402,402,402,0
20250217,172500,112056214,402,402,402,402,0
20250217,172400,112056214,402,402,402,402,0
20250217,172300,112056214,402,402,402,402,0
20250217,172200,112056214,402,402,402,402,0
20250217,172100,112056214,402,402,402,402,0
20250217,172000,112056214,402,402,402,402,0
20250217,171900,112056214,402,402,402,402,0
20250217,171800,112056214,402,402,402,402,0
20250217,171700,112056214,402,402,402,402,0
20250217,171600,112056214,402,402,402,402,0
20250217,171500,112056214,402,402,402,402,0
20250217,171400,112056214,402,402,402,402,0
20250217,171300,112056214,402,402,402,402,0
20250217,171200,112056214,402,402,402,402,0
20250217,171100,112056214,402,402,402,402,0
20250217,171000,112056214,402,402,402,402,0
20250217,170900,112056214,402,402,402,402,0
20250217,170800,112056214,402,402,402,402,18755
20250217,170700,112056214,402,402,402,402,0
20250217,170600,112056214,402,402,402,402,0
20250217,170500,112056214,402,402,402,402,0
20250217,170400,112056214,402,402,402,402,0
20250217,170300,112056214,402,402,402,402,0
20250217,170200,112056214,402,402,402,402,0
20250217,170100,112056214,402,402,402,402,0
20250217,170000,112056214,402,402,402,402,0
20250217,165900,112056214,402,402,402,402,0
20250217,165800,112056214,402,402,402,402,0
20250217,165700,112056214,402,402,402,402,0
20250217,165600,112056214,402,402,402,402,0
20250217,165500,112056214,402,402,402,402,0
20250217,165400,112056214,402,402,402,402,0
20250217,165300,112056214,402,402,402,402,0
20250217,165200,112056214,402,402,402,402,0
20250217,165100,112056214,402,402,402,402,0
20250217,165000,112056214,402,402,402,402,0
20250217,164900,112056214,402,402,402,402,0
20250217,164800,112056214,402,402,402,402,0
20250217,164700,112056214,402,402,402,402,0
20250217,164600,112056214,402,402,402,402,0
20250217,164500,112056214,402,402,402,402,0
20250217,164400,112056214,402,402,402,402,0
20250217,164300,112056214,402,402,402,402,0
20250217,164200,112056214,402,402,402,402,0
20250217,164100,112056214,402,402,402,402,0
20250217,164000,112056214,402,402,402,402,0
20250217,163900,112056214,402,402,402,402,0
20250217,163800,112056214,402,402,402,402,18755
20250217,163700,112056214,402,402,402,402,0
20250217,163600,112056214,402,402,402,402,0
20250217,163500,112056214,402,402,402,402,0
20250217,163400,112056214,402,402,402,402,0
20250217,163300,112056214,402,402,402,402,0
20250217,163200,112056214,402,402,402,402,0
20250217,163100,112056214,402,402,402,402,0
20250217,163000,112056214,402,402,402,402,0
20250217,162900,112056214,402,402,402,402,0
20250217,162800,112056214,402,402,402,402,0
20250217,162700,112056214,402,402,402,402,0
20250217,162600,112056214,402,402,402,402,0
20250217,162500,112056214,402,402,402,402,0
20250217,162400,112056214,402,402,402,402,0
20250217,162300,112056214,402,402,402,402,0
20250217,162200,112056214,402,402,402,402,0
20250217,162100,112056214,402,402,402,402,0
20250217,162000,112056214,402,402,402,402,0
20250217,161900,112056214,402,402,402,402,0
20250217,161800,112056214,402,402,402,402,0
20250217,161700,112056214,402,402,402,402,0
20250217,161600,112056214,402,402,402,402,0
20250217,161500,112056214,402,402,402,402,0
20250217,161400,112056214,402,402,402,402,0
20250217,161300,112056214,402,402,402,402,0
20250217,161200,112056214,402,402,402,402,0
20250217,161100,112056214,402,402,402,402,0
20250217,161000,112056214,402,402,402,402,0
20250217,160900,112056214,402,402,402,402,0
20250217,160800,112056214,402,402,402,402,18755
20250217,160700,112056214,402,402,402,402,0
20250217,160600,112056214,402,402,402,402,0
20250217,160500,112056214,402,402,402,402,0
20250217,160400,112056214,402,402,402,402,0
20250217,160300,112056214,402,402,402,402,0
20250217,160200,112056214,402,402,402,402,0
20250217,160100,112056214,402,402,402,402,0
20250217,160000,112056214,402,402,402,402,0
20250217,155900,112056214,402,402,402,402,0
20250217,155800,112056214,402,402,402,402,0
20250217,155700,112056214,402,402,402,402,0
20250217,155600,112056214,402,402,402,402,0
20250217,155500,112056214,402,402,402,402,0
20250217,155400,112056214,402,402,402,402,0
20250217,155300,112056214,402,402,402,402,0
20250217,155200,112056214,402,402,402,402,0
20250217,155100,112056214,402,402,402,402,0
20250217,155000,112056214,402,402,402,402,0
20250217,154900,112056214,402,402,402,402,0
20250217,154800,112056214,402,402,402,402,0
20250217,154700,112056214,402,402,402,402,0
20250217,154600,112056214,402,402,402,402,0
20250217,154500,112056214,402,402,402,402,0
20250217,154400,112056214,402,402,402,402,0
20250217,154300,112056214,402,402,402,402,0
20250217,154200,112056214,402,402,402,402,0
20250217,154100,112056214,402,402,402,402,0
20250217,154000,112056214,402,402,402,402,0
20250217,153900,112056214,402,402,402,402,0
20250217,153800,112056214,402,402,402,402,18755
20250217,153700,112056214,402,402,402,402,0
20250217,153600,112056214,402,402,402,402,0
20250217,153500,112056214,402,402,402,402,0
20250217,153400,112056214,402,402,402,402,0
20250217,153300,112056214,402,402,402,402,0
20250217,153200,112056214,402,402,402,402,0
20250217,153100,112056214,402,402,402,402,0
20250217,153000,112056214,402,402,402,402,18755
20250217,152900,104516704,405,405,405,405,0
20250217,152800,104516704,405,405,405,405,0
20250217,152700,104516704,405,405,405,405,0
20250217,152600,104516704,405,405,405,405,0
20250217,152500,104516704,405,405,405,405,0
20250217,152400,104516704,405,405,405,405,0
20250217,152300,104516704,405,405,405,405,0
20250217,152200,104516704,405,405,405,405,0
20250217,152100,104516704,405,405,405,405,0
20250217,152000,104516704,405,405,405,405,0
20250217,151900,104516704,405,403,405,403,1002
20250217,151800,104112894,405,404,405,404,1930
20250217,151700,103333172,406,405,407,404,2041
20250217,151600,102508387,407,407,407,407,0
20250217,151500,102508387,407,407,407,407,0
20250217,151400,102508387,407,407,407,407,100
20250217,151300,102467687,407,405,407,405,451
20250217,151200,102284580,406,404,406,404,126
20250217,151100,102233622,405,405,405,405,2029
20250217,151000,101411877,407,405,407,405,1077
20250217,150900,100975688,407,405,407,405,93
20250217,150800,100937929,407,407,407,407,0
20250217,150700,100937929,407,407,407,407,14
20250217,150600,100932231,407,405,407,405,52
20250217,150500,100911167,407,407,407,407,0
20250217,150400,100911167,407,407,407,407,0
20250217,150300,100911167,407,407,407,407,0
20250217,150200,100911167,407,407,407,407,0
20250217,150100,100911167,407,407,407,407,0
20250217,150000,100911167,407,407,407,407,2
20250217,145900,100910353,405,405,405,405,0
20250217,145800,100910353,405,405,405,405,19
20250217,145700,100902658,407,407,407,407,0
20250217,145600,100902658,407,407,407,407,100
20250217,145500,100861958,407,407,407,407,1
20250217,145400,100861551,407,407,407,407,1
20250217,145300,100861144,407,407,407,407,30
20250217,145200,100848934,406,407,407,406,249
20250217,145100,100747794,407,407,407,407,0
20250217,145000,100747794,407,407,407,407,0
20250217,144900,100747794,407,407,407,407,5
20250217,144800,100745759,407,407,407,407,9
20250217,144700,100742096,407,407,407,407,0
20250217,144600,100742096,407,406,407,406,3
20250217,144500,100740876,407,407,407,407,0
20250217,144400,100740876,407,407,407,407,60
20250217,144300,100716456,407,407,407,407,51
20250217,144200,100695699,407,407,407,407,0
20250217,144100,100695699,407,407,407,407,0
20250217,144000,100695699,407,407,407,407,0
20250217,143900,100695699,407,407,407,407,0
20250217,143800,100695699,407,407,407,407,0
20250217,143700,100695699,407,407,407,407,0
20250217,143600,100695699,407,407,407,407,0
20250217,143500,100695699,407,407,407,407,0
20250217,143400,100695699,407,407,407,407,0
20250217,143300,100695699,407,406,407,406,593
20250217,143200,100454939,406,406,406,406,3
20250217,143100,100453721,406,406,406,406,0
20250217,143000,100453721,406,406,406,406,0
20250217,142900,100453721,406,406,406,406,0
20250217,142800,100453721,406,406,406,406,0
20250217,142700,100453721,406,406,406,406,0
20250217,142600,100453721,406,406,406,406,0
20250217,142500,100453721,406,406,406,406,0
20250217,142400,100453721,406,406,406,406,0
20250217,142300,100453721,406,406,406,406,0
20250217,142200,100453721,406,406,406,406,0
20250217,142100,100453721,406,404,406,404,7815
20250217,142000,97288769,404,404,404,404,2
20250217,141900,97287961,403,403,403,403,0
20250217,141800,97287961,403,403,403,403,0
20250217,141700,97287961,403,403,403,403,0
20250217,141600,97287961,403,403,403,403,0
20250217,141500,97287961,403,403,403,403,1
20250217,141400,97287558,404,404,404,404,0
20250217,141300,97287558,404,403,404,403,336
20250217,141200,97152148,404,404,404,404,0
20250217,141100,97152148,404,404,404,404,0
20250217,141000,97152148,404,404,404,404,0
20250217,140900,97152148,404,404,404,404,0
20250217,140800,97152148,404,404,404,404,12
20250217,140700,97147300,404,404,404,404,0
20250217,140600,97147300,404,404,404,404,0
20250217,140500,97147300,404,404,404,404,0
20250217,140400,97147300,404,404,404,404,0
20250217,140300,97147300,404,404,404,404,2
20250217,140200,97146492,404,404,404,404,0
20250217,140100,97146492,404,404,404,404,0
20250217,140000,97146492,404,404,404,404,0
20250217,135900,97146492,404,404,404,404,0
20250217,135800,97146492,404,401,404,400,2927
20250217,135700,95971606,400,400,400,400,0
20250217,135600,95971606,400,401,401,400,5701
20250217,135500,93689439,400,400,400,400,0
20250217,135400,93689439,400,402,402,400,20000
20250217,135300,85681897,405,404,405,404,520
20250217,135200,85471612,405,405,405,405,0
20250217,135100,85471612,405,405,405,405,0
20250217,135000,85471612,405,405,405,405,0
20250217,134900,85471612,405,405,405,405,0
20250217,134800,85471612,405,405,405,405,0
20250217,134700,85471612,405,405,405,405,0
20250217,134600,85471612,405,402,405,400,19502
20250217,134500,77668848,405,405,405,403,7222
20250217,134400,74757138,405,405,405,405,250
20250217,134300,74655888,405,405,405,405,110
20250217,134200,74611338,405,404,405,404,4753
20250217,134100,72691121,403,404,404,403,15
20250217,134000,72685066,404,404,404,404,0
20250217,133900,72685066,404,404,404,404,400
20250217,133800,72523466,404,404,404,404,102
20250217,133700,72482258,403,403,403,403,800
20250217,133600,72159858,404,404,404,404,593
20250217,133500,71920286,404,403,404,403,200
20250217,133400,71839586,400,409,409,400,110001
20250217,133300,27723732,414,414,414,414,0
20250217,133200,27723732,414,414,414,414,0
20250217,133100,27723732,414,414,414,414,0
20250217,133000,27723732,414,414,414,414,0
20250217,132900,27723732,414,414,414,414,0
20250217,132800,27723732,414,414,414,414,0
20250217,132700,27723732,414,414,414,414,2
20250217,132600,27722904,405,405,405,405,0
20250217,132500,27722904,405,405,405,405,0
20250217,132400,27722904,405,405,405,405,0
20250217,132300,27722904,405,412,412,405,10000
20250217,132200,23637706,415,415,415,415,0
20250217,132100,23637706,415,415,415,415,100
20250217,132000,23596206,415,415,415,415,0
20250217,131900,23596206,415,415,415,415,0
20250217,131800,23596206,415,415,415,415,0
20250217,131700,23596206,415,412,415,412,3
20250217,131600,23594964,415,415,415,415,0
20250217,131500,23594964,415,415,415,415,0
20250217,131400,23594964,415,414,415,414,3972
20250217,131300,21947248,414,414,414,414,0
20250217,131200,21947248,414,414,414,414,0
20250217,131100,21947248,414,414,414,414,0
20250217,131000,21947248,414,414,414,414,0
20250217,130900,21947248,414,414,414,414,0
20250217,130800,21947248,414,414,414,414,0
20250217,130700,21947248,414,414,414,414,0
20250217,130600,21947248,414,414,414,414,0
20250217,130500,21947248,414,414,414,414,0
20250217,130400,21947248,414,414,414,414,0
20250217,130300,21947248,414,414,414,414,2
20250217,130200,21946420,414,414,414,414,0
20250217,130100,21946420,414,414,414,414,0
20250217,130000,21946420,414,414,414,414,0
20250217,125900,21946420,414,414,414,414,0
20250217,125800,21946420,414,414,414,414,0
20250217,125700,21946420,414,414,414,414,0
20250217,125600,21946420,414,414,414,414,2
20250217,125500,21945592,412,412,412,412,20
20250217,125400,21937352,414,414,414,414,0
20250217,125300,21937352,414,414,414,414,0
20250217,125200,21937352,414,414,414,414,0
20250217,125100,21937352,414,414,414,414,0
20250217,125000,21937352,414,412,414,412,3
20250217,124900,21936112,414,414,414,414,0
20250217,124800,21936112,414,414,414,414,0
20250217,124700,21936112,414,414,414,414,0
20250217,124600,21936112,414,414,414,414,0
20250217,124500,21936112,414,414,414,414,0
20250217,124400,21936112,414,414,414,414,0
20250217,124300,21936112,414,414,414,414,0
20250217,124200,21936112,414,414,414,414,0
20250217,124100,21936112,414,414,414,414,0
20250217,124000,21936112,414,414,414,414,0
20250217,123900,21936112,414,414,414,414,0
20250217,123800,21936112,414,414,414,414,0
20250217,123700,21936112,414,414,414,414,0
20250217,123600,21936112,414,414,414,414,0
20250217,123500,21936112,414,414,414,414,0
20250217,123400,21936112,414,414,414,414,0
20250217,123300,21936112,414,414,414,414,0
20250217,123200,21936112,414,414,414,414,0
20250217,123100,21936112,414,414,414,414,0
20250217,123000,21936112,414,414,414,414,0
20250217,122900,21936112,414,414,414,414,0
20250217,122800,21936112,414,414,414,414,78
20250217,122700,21903820,414,414,414,414,0
20250217,122600,21903820,414,414,414,414,0
20250217,122500,21903820,414,414,414,414,0
20250217,122400,21903820,414,414,414,414,1002
20250217,122300,21488992,413,413,413,413,0
20250217,122200,21488992,413,413,413,413,0
20250217,122100,21488992,413,413,413,413,0
20250217,122000,21488992,413,413,413,413,0
20250217,121900,21488992,413,413,413,413,0
20250217,121800,21488992,413,413,413,413,1
20250217,121700,21488579,414,414,414,414,0
20250217,121600,21488579,414,414,414,414,0
20250217,121500,21488579,414,414,414,414,0
20250217,121400,21488579,414,414,414,414,0
20250217,121300,21488579,414,414,414,414,0
20250217,121200,21488579,414,414,414,414,0
20250217,121100,21488579,414,414,414,414,0
20250217,121000,21488579,414,414,414,414,0
20250217,120900,21488579,414,414,414,414,0
20250217,120800,21488579,414,414,414,414,100
20250217,120700,21447179,414,414,414,414,0
20250217,120600,21447179,414,414,414,414,0
20250217,120500,21447179,414,414,414,414,0
20250217,120400,21447179,414,414,414,414,100
20250217,120300,21405779,414,414,414,414,0
20250217,120200,21405779,414,414,414,414,100
20250217,120100,21364379,414,414,414,414,0
20250217,120000,21364379,414,414,414,414,0
20250217,115900,21364379,414,414,414,414,0
20250217,115800,21364379,414,414,414,414,0
20250217,115700,21364379,414,414,414,414,0
20250217,115600,21364379,414,414,414,414,0
20250217,115500,21364379,414,414,414,414,0
20250217,115400,21364379,414,414,414,414,0
20250217,115300,21364379,414,414,414,414,0
20250217,115200,21364379,414,414,414,414,0
20250217,115100,21364379,414,414,414,414,0
20250217,115000,21364379,414,414,414,414,0
20250217,114900,21364379,414,413,414,413,8139
20250217,114800,17995833,413,413,413,413,0
20250217,114700,17995833,413,413,413,413,2
20250217,114600,17995007,410,410,410,410,50
20250217,114500,17974507,413,413,413,413,0
20250217,114400,17974507,413,413,413,413,0
20250217,114300,17974507,413,413,413,413,0
20250217,114200,17974507,413,413,413,413,0
20250217,114100,17974507,413,413,413,413,0
20250217,114000,17974507,413,413,413,413,0
20250217,113900,17974507,413,413,413,413,100
20250217,113800,17933207,413,413,413,413,0
20250217,113700,17933207,413,413,413,413,0
20250217,113600,17933207,413,413,413,413,0
20250217,113500,17933207,413,413,413,413,0
20250217,113400,17933207,413,413,413,413,0
20250217,113300,17933207,413,413,413,413,0
20250217,113200,17933207,413,413,413,413,0
20250217,113100,17933207,413,413,413,413,0
20250217,113000,17933207,413,413,413,413,0
20250217,112900,17933207,413,413,413,413,2
20250217,112800,17932381,410,410,410,410,8
20250217,112700,17929101,410,410,410,410,0
20250217,112600,17929101,410,410,410,410,99
20250217,112500,17888511,414,413,414,413,10
20250217,112400,17884378,410,410,410,410,0
20250217,112300,17884378,410,410,410,410,7
20250217,112200,17881508,410,411,411,410,3948
20250217,112100,16262548,411,410,411,410,741
20250217,112000,15957998,411,411,411,411,0
20250217,111900,15957998,411,411,411,411,0
20250217,111800,15957998,411,411,411,411,0
20250217,111700,15957998,411,411,411,411,500
20250217,111600,15752498,411,411,411,411,0
20250217,111500,15752498,411,411,411,411,300
20250217,111400,15629198,411,411,411,411,0
20250217,111300,15629198,411,411,411,411,19
20250217,111200,15621389,411,411,411,411,0
20250217,111100,15621389,411,411,411,411,4
20250217,111000,15619745,411,411,411,411,324
20250217,110900,15486581,411,411,411,411,1
20250217,110800,15486170,410,410,410,410,1362
20250217,110700,14927750,411,411,411,411,0
20250217,110600,14927750,411,411,411,411,0
20250217,110500,14927750,411,411,411,411,0
20250217,110400,14927750,411,411,411,411,0
20250217,110300,14927750,411,411,411,411,0
20250217,110200,14927750,411,411,411,411,0
20250217,110100,14927750,411,411,411,411,12
20250217,110000,14922818,411,411,411,411,10
20250217,105900,14918708,411,411,411,411,0
20250217,105800,14918708,411,412,412,411,5227
20250217,105700,12770287,412,412,412,412,60
20250217,105600,12745567,413,413,413,413,0
20250217,105500,12745567,413,413,413,413,0
20250217,105400,12745567,413,413,413,413,0
20250217,105300,12745567,413,413,413,413,0
20250217,105200,12745567,413,413,413,413,0
20250217,105100,12745567,413,413,413,413,0
20250217,105000,12745567,413,413,413,413,0
20250217,104900,12745567,413,413,413,413,0
20250217,104800,12745567,413,413,413,413,0
20250217,104700,12745567,413,413,413,413,0
20250217,104600,12745567,413,413,413,413,0
20250217,104500,12745567,413,413,413,413,0
20250217,104400,12745567,413,413,413,413,0
20250217,104300,12745567,413,413,413,413,20
20250217,104200,12737307,413,413,413,413,0
20250217,104100,12737307,413,413,413,413,0
20250217,104000,12737307,413,413,413,413,2
20250217,103900,12736481,413,413,413,413,10
20250217,103800,12732351,413,413,413,413,0
20250217,103700,12732351,413,413,413,413,177
20250217,103600,12659250,413,413,413,413,161
20250217,103500,12592757,413,413,413,413,6
20250217,103400,12590279,412,412,412,412,148
20250217,103300,12529303,412,412,413,412,41
20250217,103200,12512409,413,413,414,413,5
20250217,103100,12510343,414,414,414,413,13
20250217,103000,12504971,413,413,413,413,2
20250217,102900,12504145,413,413,413,413,6
20250217,102800,12501667,413,413,413,413,7
20250217,102700,12498776,413,414,414,413,6
20250217,102600,12496296,415,412,415,412,2
20250217,102500,12495469,415,415,415,415,0
20250217,102400,12495469,415,415,415,415,0
20250217,102300,12495469,415,413,415,413,1153
20250217,102200,12019276,415,415,415,415,0
20250217,102100,12019276,415,415,415,415,0
20250217,102000,12019276,415,415,415,415,10
20250217,101900,12015126,415,415,415,415,0
20250217,101800,12015126,415,415,415,415,5
20250217,101700,12013051,413,413,413,413,0
20250217,101600,12013051,413,413,413,413,0
20250217,101500,12013051,413,413,413,413,10689
20250217,101400,7598494,412,412,412,412,10
20250217,101300,7594374,413,413,413,413,0
20250217,101200,7594374,413,413,413,413,0
20250217,101100,7594374,413,413,413,413,0
20250217,101000,7594374,413,413,413,413,10
20250217,100900,7590244,413,413,413,413,0
20250217,100800,7590244,413,413,413,413,0
20250217,100700,7590244,413,413,413,413,0
20250217,100600,7590244,413,413,413,413,1
20250217,100500,7589831,413,412,413,412,2005
20250217,100400,6761930,412,412,412,412,10
20250217,100300,6757810,412,412,412,412,1
20250217,100200,6757398,412,412,412,412,0
20250217,100100,6757398,412,412,412,412,0
20250217,100000,6757398,412,412,412,412,0
20250217,095900,6757398,412,412,412,412,0
20250217,095800,6757398,412,412,412,412,0
20250217,095700,6757398,412,411,412,411,2
20250217,095600,6756575,412,412,412,412,0
20250217,095500,6756575,412,412,412,412,0
20250217,095400,6756575,412,412,412,412,2
20250217,095300,6755751,413,413,413,413,0
20250217,095200,6755751,413,413,413,412,29
20250217,095100,6743775,413,413,413,413,2
20250217,095000,6742949,411,411,411,411,0
20250217,094900,6742949,411,411,411,411,0
20250217,094800,6742949,411,411,411,411,0
20250217,094700,6742949,411,411,411,411,0
20250217,094600,6742949,411,411,411,411,0
20250217,094500,6742949,411,411,411,411,0
20250217,094400,6742949,411,413,413,404,10004
20250217,094300,2674263,412,412,412,412,0
20250217,094200,2674263,412,412,412,412,0
20250217,094100,2674263,412,413,413,412,932
20250217,094000,2289352,413,415,415,413,1210
20250217,093900,1788105,417,418,418,417,35
20250217,093800,1773505,418,418,418,418,0
20250217,093700,1773505,418,418,418,418,0
20250217,093600,1773505,418,418,418,418,0
20250217,093500,1773505,418,418,418,418,0
20250217,093400,1773505,418,418,418,418,2
20250217,093300,1772669,415,415,415,415,1
20250217,093200,1772254,418,418,418,418,0
20250217,093100,1772254,418,418,418,418,10
20250217,093000,1768074,418,418,418,418,0
20250217,092900,1768074,418,418,418,418,18
20250217,092800,1760550,418,418,418,418,0
20250217,092700,1760550,418,417,418,417,58
20250217,092600,1736362,418,418,418,418,684
20250217,092500,1450450,419,419,419,419,10
20250217,092400,1446260,419,419,419,419,0
20250217,092300,1446260,419,419,419,419,0
20250217,092200,1446260,419,419,419,419,0
20250217,092100,1446260,419,419,419,419,0
20250217,092000,1446260,419,419,419,419,13
20250217,091900,1440813,419,419,419,419,0
20250217,091800,1440813,419,419,419,419,2
20250217,091700,1439975,419,419,419,419,0
20250217,091600,1439975,419,419,419,419,10
20250217,091500,1435785,418,418,418,418,0
20250217,091400,1435785,418,418,418,418,84
20250217,091300,1400673,419,419,419,419,15
20250217,091200,1394388,419,419,419,419,4
20250217,091100,1392712,420,420,420,420,6
20250217,091000,1390192,420,420,420,420,0
20250217,090900,1390192,420,420,420,420,0
20250217,090800,1390192,420,420,420,420,0
20250217,090700,1390192,420,417,420,417,11
20250217,090600,1385575,420,420,420,420,0
20250217,090500,1385575,420,420,420,420,4
20250217,090400,1383895,421,421,421,421,2
20250217,090300,1383053,420,419,420,408,3002
20250217,090200,150105,420,420,420,420,100
20250217,090100,108105,420,419,420,419,200
20250217,090000,24302,419,419,419,419,58