KissMeData/060900/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194300,50505626,880,880,880,880,718
20250217,194200,50505626,880,880,880,880,0
20250217,194100,50505626,880,880,880,880,0
20250217,194000,50505626,880,880,880,880,0
20250217,193900,50505626,880,880,880,880,0
20250217,193800,50505626,880,880,880,880,0
20250217,193700,50505626,880,880,880,880,0
20250217,193600,50505626,880,880,880,880,0
20250217,193500,50505626,880,880,880,880,0
20250217,193400,50505626,880,880,880,880,0
20250217,193300,50505626,880,880,880,880,0
20250217,193200,50505626,880,880,880,880,0
20250217,193100,50505626,880,880,880,880,0
20250217,193000,50505626,880,880,880,880,0
20250217,192900,50505626,880,880,880,880,0
20250217,192800,50505626,880,880,880,880,0
20250217,192700,50505626,880,880,880,880,0
20250217,192600,50505626,880,880,880,880,0
20250217,192500,50505626,880,880,880,880,0
20250217,192400,50505626,880,880,880,880,0
20250217,192300,50505626,880,880,880,880,0
20250217,192200,50505626,880,880,880,880,0
20250217,192100,50505626,880,880,880,880,0
20250217,192000,50505626,880,880,880,880,0
20250217,191900,50505626,880,880,880,880,0
20250217,191800,50505626,880,880,880,880,0
20250217,191700,50505626,880,880,880,880,0
20250217,191600,50505626,880,880,880,880,0
20250217,191500,50505626,880,880,880,880,0
20250217,191400,50505626,880,880,880,880,0
20250217,191300,50505626,880,880,880,880,718
20250217,191200,50505626,880,880,880,880,0
20250217,191100,50505626,880,880,880,880,0
20250217,191000,50505626,880,880,880,880,0
20250217,190900,50505626,880,880,880,880,0
20250217,190800,50505626,880,880,880,880,0
20250217,190700,50505626,880,880,880,880,0
20250217,190600,50505626,880,880,880,880,0
20250217,190500,50505626,880,880,880,880,0
20250217,190400,50505626,880,880,880,880,0
20250217,190300,50505626,880,880,880,880,0
20250217,190200,50505626,880,880,880,880,0
20250217,190100,50505626,880,880,880,880,0
20250217,190000,50505626,880,880,880,880,0
20250217,185900,50505626,880,880,880,880,0
20250217,185800,50505626,880,880,880,880,0
20250217,185700,50505626,880,880,880,880,0
20250217,185600,50505626,880,880,880,880,0
20250217,185500,50505626,880,880,880,880,0
20250217,185400,50505626,880,880,880,880,0
20250217,185300,50505626,880,880,880,880,0
20250217,185200,50505626,880,880,880,880,0
20250217,185100,50505626,880,880,880,880,0
20250217,185000,50505626,880,880,880,880,0
20250217,184900,50505626,880,880,880,880,0
20250217,184800,50505626,880,880,880,880,0
20250217,184700,50505626,880,880,880,880,0
20250217,184600,50505626,880,880,880,880,0
20250217,184500,50505626,880,880,880,880,0
20250217,184400,50505626,880,880,880,880,0
20250217,184300,50505626,880,880,880,880,718
20250217,184200,50505626,880,880,880,880,0
20250217,184100,50505626,880,880,880,880,0
20250217,184000,50505626,880,880,880,880,0
20250217,183900,50505626,880,880,880,880,0
20250217,183800,50505626,880,880,880,880,0
20250217,183700,50505626,880,880,880,880,0
20250217,183600,50505626,880,880,880,880,0
20250217,183500,50505626,880,880,880,880,0
20250217,183400,50505626,880,880,880,880,0
20250217,183300,50505626,880,880,880,880,0
20250217,183200,50505626,880,880,880,880,0
20250217,183100,50505626,880,880,880,880,0
20250217,183000,50505626,880,880,880,880,0
20250217,182900,50505626,880,880,880,880,0
20250217,182800,50505626,880,880,880,880,0
20250217,182700,50505626,880,880,880,880,0
20250217,182600,50505626,880,880,880,880,0
20250217,182500,50505626,880,880,880,880,0
20250217,182400,50505626,880,880,880,880,0
20250217,182300,50505626,880,880,880,880,0
20250217,182200,50505626,880,880,880,880,0
20250217,182100,50505626,880,880,880,880,0
20250217,182000,50505626,880,880,880,880,0
20250217,181900,50505626,880,880,880,880,0
20250217,181800,50505626,880,880,880,880,0
20250217,181700,50505626,880,880,880,880,0
20250217,181600,50505626,880,880,880,880,0
20250217,181500,50505626,880,880,880,880,0
20250217,181400,50505626,880,880,880,880,0
20250217,181300,50505626,880,880,880,880,718
20250217,181200,50505626,880,880,880,880,0
20250217,181100,50505626,880,880,880,880,0
20250217,181000,50505626,880,880,880,880,0
20250217,180900,50505626,880,880,880,880,0
20250217,180800,50505626,880,880,880,880,0
20250217,180700,50505626,880,880,880,880,0
20250217,180600,50505626,880,880,880,880,0
20250217,180500,50505626,880,880,880,880,0
20250217,180400,50505626,880,880,880,880,0
20250217,180300,50505626,880,880,880,880,0
20250217,180200,50505626,880,880,880,880,0
20250217,180100,50505626,880,880,880,880,0
20250217,180000,50505626,880,880,880,880,0
20250217,175900,50505626,880,880,880,880,0
20250217,175800,50505626,880,880,880,880,0
20250217,175700,50505626,880,880,880,880,0
20250217,175600,50505626,880,880,880,880,0
20250217,175500,50505626,880,880,880,880,0
20250217,175400,50505626,880,880,880,880,0
20250217,175300,50505626,880,880,880,880,0
20250217,175200,50505626,880,880,880,880,0
20250217,175100,50505626,880,880,880,880,0
20250217,175000,50505626,880,880,880,880,0
20250217,174900,50505626,880,880,880,880,0
20250217,174800,50505626,880,880,880,880,0
20250217,174700,50505626,880,880,880,880,0
20250217,174600,50505626,880,880,880,880,0
20250217,174500,50505626,880,880,880,880,0
20250217,174400,50505626,880,880,880,880,0
20250217,174300,50505626,880,880,880,880,718
20250217,174200,50505626,880,880,880,880,0
20250217,174100,50505626,880,880,880,880,0
20250217,174000,50505626,880,880,880,880,0
20250217,173900,50505626,880,880,880,880,0
20250217,173800,50505626,880,880,880,880,0
20250217,173700,50505626,880,880,880,880,0
20250217,173600,50505626,880,880,880,880,0
20250217,173500,50505626,880,880,880,880,0
20250217,173400,50505626,880,880,880,880,0
20250217,173300,50505626,880,880,880,880,0
20250217,173200,50505626,880,880,880,880,0
20250217,173100,50505626,880,880,880,880,0
20250217,173000,50505626,880,880,880,880,0
20250217,172900,50505626,880,880,880,880,0
20250217,172800,50505626,880,880,880,880,0
20250217,172700,50505626,880,880,880,880,0
20250217,172600,50505626,880,880,880,880,0
20250217,172500,50505626,880,880,880,880,0
20250217,172400,50505626,880,880,880,880,0
20250217,172300,50505626,880,880,880,880,0
20250217,172200,50505626,880,880,880,880,0
20250217,172100,50505626,880,880,880,880,0
20250217,172000,50505626,880,880,880,880,0
20250217,171900,50505626,880,880,880,880,0
20250217,171800,50505626,880,880,880,880,0
20250217,171700,50505626,880,880,880,880,0
20250217,171600,50505626,880,880,880,880,0
20250217,171500,50505626,880,880,880,880,0
20250217,171400,50505626,880,880,880,880,0
20250217,171300,50505626,880,880,880,880,718
20250217,171200,50505626,880,880,880,880,0
20250217,171100,50505626,880,880,880,880,0
20250217,171000,50505626,880,880,880,880,0
20250217,170900,50505626,880,880,880,880,0
20250217,170800,50505626,880,880,880,880,0
20250217,170700,50505626,880,880,880,880,0
20250217,170600,50505626,880,880,880,880,0
20250217,170500,50505626,880,880,880,880,0
20250217,170400,50505626,880,880,880,880,0
20250217,170300,50505626,880,880,880,880,0
20250217,170200,50505626,880,880,880,880,0
20250217,170100,50505626,880,880,880,880,0
20250217,170000,50505626,880,880,880,880,0
20250217,165900,50505626,880,880,880,880,0
20250217,165800,50505626,880,880,880,880,0
20250217,165700,50505626,880,880,880,880,0
20250217,165600,50505626,880,880,880,880,0
20250217,165500,50505626,880,880,880,880,0
20250217,165400,50505626,880,880,880,880,0
20250217,165300,50505626,880,880,880,880,0
20250217,165200,50505626,880,880,880,880,0
20250217,165100,50505626,880,880,880,880,0
20250217,165000,50505626,880,880,880,880,0
20250217,164900,50505626,880,880,880,880,0
20250217,164800,50505626,880,880,880,880,0
20250217,164700,50505626,880,880,880,880,0
20250217,164600,50505626,880,880,880,880,0
20250217,164500,50505626,880,880,880,880,0
20250217,164400,50505626,880,880,880,880,0
20250217,164300,50505626,880,880,880,880,718
20250217,164200,50505626,880,880,880,880,0
20250217,164100,50505626,880,880,880,880,0
20250217,164000,50505626,880,880,880,880,0
20250217,163900,50505626,880,880,880,880,0
20250217,163800,50505626,880,880,880,880,0
20250217,163700,50505626,880,880,880,880,0
20250217,163600,50505626,880,880,880,880,0
20250217,163500,50505626,880,880,880,880,0
20250217,163400,50505626,880,880,880,880,0
20250217,163300,50505626,880,880,880,880,0
20250217,163200,50505626,880,880,880,880,0
20250217,163100,50505626,880,880,880,880,0
20250217,163000,50505626,880,880,880,880,0
20250217,162900,50505626,880,880,880,880,0
20250217,162800,50505626,880,880,880,880,0
20250217,162700,50505626,880,880,880,880,0
20250217,162600,50505626,880,880,880,880,0
20250217,162500,50505626,880,880,880,880,0
20250217,162400,50505626,880,880,880,880,0
20250217,162300,50505626,880,880,880,880,0
20250217,162200,50505626,880,880,880,880,0
20250217,162100,50505626,880,880,880,880,0
20250217,162000,50505626,880,880,880,880,0
20250217,161900,50505626,880,880,880,880,0
20250217,161800,50505626,880,880,880,880,0
20250217,161700,50505626,880,880,880,880,0
20250217,161600,50505626,880,880,880,880,0
20250217,161500,50505626,880,880,880,880,0
20250217,161400,50505626,880,880,880,880,0
20250217,161300,50505626,880,880,880,880,718
20250217,161200,50505626,880,880,880,880,0
20250217,161100,50505626,880,880,880,880,0
20250217,161000,50505626,880,880,880,880,0
20250217,160900,50505626,880,880,880,880,0
20250217,160800,50505626,880,880,880,880,0
20250217,160700,50505626,880,880,880,880,0
20250217,160600,50505626,880,880,880,880,0
20250217,160500,50505626,880,880,880,880,0
20250217,160400,50505626,880,880,880,880,0
20250217,160300,50505626,880,880,880,880,0
20250217,160200,50505626,880,880,880,880,0
20250217,160100,50505626,880,880,880,880,0
20250217,160000,50505626,880,880,880,880,0
20250217,155900,50505626,880,880,880,880,0
20250217,155800,50505626,880,880,880,880,0
20250217,155700,50505626,880,880,880,880,0
20250217,155600,50505626,880,880,880,880,0
20250217,155500,50505626,880,880,880,880,0
20250217,155400,50505626,880,880,880,880,0
20250217,155300,50505626,880,880,880,880,0
20250217,155200,50505626,880,880,880,880,0
20250217,155100,50505626,880,880,880,880,0
20250217,155000,50505626,880,880,880,880,0
20250217,154900,50505626,880,880,880,880,0
20250217,154800,50505626,880,880,880,880,0
20250217,154700,50505626,880,880,880,880,0
20250217,154600,50505626,880,880,880,880,0
20250217,154500,50505626,880,880,880,880,0
20250217,154400,50505626,880,880,880,880,0
20250217,154300,50505626,880,880,880,880,718
20250217,154200,50505626,880,880,880,880,0
20250217,154100,50505626,880,880,880,880,0
20250217,154000,50505626,880,880,880,880,0
20250217,153900,50505626,880,880,880,880,0
20250217,153800,50505626,880,880,880,880,0
20250217,153700,50505626,880,880,880,880,0
20250217,153600,50505626,880,880,880,880,0
20250217,153500,50505626,880,880,880,880,0
20250217,153400,50505626,880,880,880,880,0
20250217,153300,50505626,880,880,880,880,0
20250217,153200,50505626,880,880,880,880,0
20250217,153100,50505626,880,880,880,880,0
20250217,153000,50505626,880,880,880,880,718
20250217,152900,49873786,880,880,880,880,0
20250217,152800,49873786,880,880,880,880,0
20250217,152700,49873786,880,880,880,880,0
20250217,152600,49873786,880,880,880,880,0
20250217,152500,49873786,880,880,880,880,0
20250217,152400,49873786,880,880,880,880,0
20250217,152300,49873786,880,880,880,880,0
20250217,152200,49873786,880,880,880,880,0
20250217,152100,49873786,880,880,880,880,0
20250217,152000,49873786,880,880,880,880,0
20250217,151900,49873786,880,880,880,880,31
20250217,151800,49846506,880,880,880,880,33
20250217,151700,49817466,880,880,880,880,7
20250217,151600,49811306,880,881,881,880,3
20250217,151500,49808665,881,880,881,880,3008
20250217,151400,47161617,880,880,880,880,0
20250217,151300,47161617,880,880,880,880,1
20250217,151200,47160737,880,880,880,880,0
20250217,151100,47160737,880,880,880,880,12
20250217,151000,47150177,881,881,881,881,0
20250217,150900,47150177,881,881,881,881,0
20250217,150800,47150177,881,881,881,881,12
20250217,150700,47139605,880,880,880,880,0
20250217,150600,47139605,880,880,880,880,0
20250217,150500,47139605,880,880,880,880,0
20250217,150400,47139605,880,880,880,880,0
20250217,150300,47139605,880,880,880,880,0
20250217,150200,47139605,880,880,880,880,0
20250217,150100,47139605,880,880,880,880,0
20250217,150000,47139605,880,880,880,880,0
20250217,145900,47139605,880,880,880,880,0
20250217,145800,47139605,880,880,880,880,0
20250217,145700,47139605,880,880,880,880,1
20250217,145600,47138725,880,880,880,880,1
20250217,145500,47137845,880,880,880,880,1
20250217,145400,47136965,880,880,880,880,1600
20250217,145300,45728965,880,880,880,880,1
20250217,145200,45728085,880,880,880,880,0
20250217,145100,45728085,880,881,881,880,1480
20250217,145000,44425305,881,881,881,881,0
20250217,144900,44425305,881,881,881,881,113
20250217,144800,44325752,881,881,881,881,1
20250217,144700,44324871,881,881,881,881,1
20250217,144600,44323990,881,881,881,881,2
20250217,144500,44322228,881,881,881,881,302
20250217,144400,44056166,881,881,881,881,3
20250217,144300,44053523,881,882,882,881,21
20250217,144200,44035002,881,881,881,881,0
20250217,144100,44035002,881,881,881,881,0
20250217,144000,44035002,881,881,881,881,0
20250217,143900,44035002,881,881,881,881,200
20250217,143800,43858802,881,881,881,881,28
20250217,143700,43834134,881,881,881,881,0
20250217,143600,43834134,881,881,881,881,0
20250217,143500,43834134,881,881,881,881,0
20250217,143400,43834134,881,881,881,881,2000
20250217,143300,42072134,882,882,882,882,237
20250217,143200,41863100,882,882,882,882,0
20250217,143100,41863100,882,882,882,882,0
20250217,143000,41863100,882,882,882,882,1
20250217,142900,41862218,883,883,883,883,0
20250217,142800,41862218,883,883,883,883,1
20250217,142700,41861335,882,882,882,882,6
20250217,142600,41856043,881,881,881,881,0
20250217,142500,41856043,881,881,881,881,0
20250217,142400,41856043,881,881,881,881,0
20250217,142300,41856043,881,881,881,881,0
20250217,142200,41856043,881,882,882,881,1900
20250217,142100,40182109,883,883,883,883,3
20250217,142000,40179460,882,882,882,882,0
20250217,141900,40179460,882,882,882,882,0
20250217,141800,40179460,882,882,882,882,1
20250217,141700,40178578,882,882,882,882,0
20250217,141600,40178578,882,882,882,882,155
20250217,141500,40041868,881,881,881,881,0
20250217,141400,40041868,881,881,881,881,0
20250217,141300,40041868,881,881,881,881,0
20250217,141200,40041868,881,881,881,881,0
20250217,141100,40041868,881,881,881,881,0
20250217,141000,40041868,881,881,881,881,1
20250217,140900,40040987,882,882,882,882,0
20250217,140800,40040987,882,882,882,882,0
20250217,140700,40040987,882,882,882,882,0
20250217,140600,40040987,882,882,882,882,6
20250217,140500,40035695,882,882,882,882,33
20250217,140400,40006589,882,882,882,882,306
20250217,140300,39736697,882,882,882,882,0
20250217,140200,39736697,882,882,882,882,1001
20250217,140100,38853815,882,882,882,882,1
20250217,140000,38852933,883,883,883,883,0
20250217,135900,38852933,883,883,883,883,0
20250217,135800,38852933,883,883,883,883,0
20250217,135700,38852933,883,883,883,883,1493
20250217,135600,37534614,883,883,883,883,0
20250217,135500,37534614,883,883,883,883,0
20250217,135400,37534614,883,883,883,883,0
20250217,135300,37534614,883,883,883,883,0
20250217,135200,37534614,883,883,883,883,0
20250217,135100,37534614,883,883,883,883,0
20250217,135000,37534614,883,883,883,883,0
20250217,134900,37534614,883,883,883,883,0
20250217,134800,37534614,883,883,883,883,0
20250217,134700,37534614,883,883,883,883,5
20250217,134600,37530199,883,883,884,883,3
20250217,134500,37527549,883,883,883,883,0
20250217,134400,37527549,883,883,883,883,1
20250217,134300,37526666,884,884,884,884,0
20250217,134200,37526666,884,884,884,884,1
20250217,134100,37525782,883,883,883,883,0
20250217,134000,37525782,883,883,883,883,0
20250217,133900,37525782,883,883,883,883,0
20250217,133800,37525782,883,883,883,883,0
20250217,133700,37525782,883,883,883,883,0
20250217,133600,37525782,883,883,883,883,2
20250217,133500,37524016,883,883,883,883,1
20250217,133400,37523133,883,883,883,883,0
20250217,133300,37523133,883,883,883,883,0
20250217,133200,37523133,883,883,883,883,0
20250217,133100,37523133,883,883,883,883,0
20250217,133000,37523133,883,883,883,883,1
20250217,132900,37522250,882,882,882,882,536
20250217,132800,37049498,882,882,882,882,319
20250217,132700,36768140,882,882,882,882,2
20250217,132600,36766376,881,881,881,881,0
20250217,132500,36766376,881,881,881,881,0
20250217,132400,36766376,881,881,881,881,0
20250217,132300,36766376,881,882,882,881,26
20250217,132200,36743445,882,882,882,882,0
20250217,132100,36743445,882,882,882,882,0
20250217,132000,36743445,882,882,882,882,0
20250217,131900,36743445,882,882,882,882,0
20250217,131800,36743445,882,882,882,882,0
20250217,131700,36743445,882,882,882,882,20
20250217,131600,36725805,883,883,883,883,50
20250217,131500,36681655,883,883,883,883,0
20250217,131400,36681655,883,883,883,883,0
20250217,131300,36681655,883,883,883,883,10
20250217,131200,36672825,881,881,881,881,0
20250217,131100,36672825,881,881,881,881,0
20250217,131000,36672825,881,881,881,881,0
20250217,130900,36672825,881,881,881,881,0
20250217,130800,36672825,881,881,881,881,0
20250217,130700,36672825,881,881,881,881,0
20250217,130600,36672825,881,881,881,881,0
20250217,130500,36672825,881,881,881,881,0
20250217,130400,36672825,881,882,882,881,207
20250217,130300,36490258,882,883,883,882,1093
20250217,130200,35526229,883,882,883,882,18
20250217,130100,35510338,882,883,883,882,11
20250217,130000,35500626,883,883,883,883,10
20250217,125900,35491796,884,884,884,884,0
20250217,125800,35491796,884,884,884,884,119
20250217,125700,35386600,884,885,885,884,201
20250217,125600,35208716,885,885,885,885,0
20250217,125500,35208716,885,885,885,885,0
20250217,125400,35208716,885,885,885,885,0
20250217,125300,35208716,885,885,885,885,10
20250217,125200,35199866,885,885,885,885,19
20250217,125100,35183051,885,885,885,885,0
20250217,125000,35183051,885,885,885,885,1
20250217,124900,35182166,888,888,888,888,0
20250217,124800,35182166,888,888,888,888,0
20250217,124700,35182166,888,888,888,888,0
20250217,124600,35182166,888,888,888,888,2000
20250217,124500,33406166,888,888,888,888,0
20250217,124400,33406166,888,888,888,888,0
20250217,124300,33406166,888,888,888,888,0
20250217,124200,33406166,888,888,888,888,10
20250217,124100,33397286,888,888,888,888,0
20250217,124000,33397286,888,888,888,888,0
20250217,123900,33397286,888,888,888,888,0
20250217,123800,33397286,888,888,888,888,1
20250217,123700,33396398,881,881,881,881,0
20250217,123600,33396398,881,881,881,881,0
20250217,123500,33396398,881,881,881,881,0
20250217,123400,33396398,881,881,881,881,0
20250217,123300,33396398,881,881,881,881,0
20250217,123200,33396398,881,881,881,881,0
20250217,123100,33396398,881,881,881,881,0
20250217,123000,33396398,881,881,881,881,1
20250217,122900,33395517,881,881,881,881,1
20250217,122800,33394636,888,888,888,888,4
20250217,122700,33391084,888,888,888,888,0
20250217,122600,33391084,888,888,888,888,0
20250217,122500,33391084,888,886,888,886,500
20250217,122400,32947352,881,881,881,881,1715
20250217,122300,31436437,888,888,888,888,1
20250217,122200,31435549,881,881,881,881,3
20250217,122100,31432906,881,881,881,881,0
20250217,122000,31432906,881,881,881,881,0
20250217,121900,31432906,881,881,881,881,0
20250217,121800,31432906,881,881,881,881,0
20250217,121700,31432906,881,882,882,881,1117
20250217,121600,30448717,882,882,882,882,1
20250217,121500,30447835,882,882,882,882,1
20250217,121400,30446953,882,882,882,882,2
20250217,121300,30445189,882,882,882,882,0
20250217,121200,30445189,882,882,882,882,0
20250217,121100,30445189,882,882,882,882,0
20250217,121000,30445189,882,885,885,881,3493
20250217,120900,27360387,885,885,885,885,0
20250217,120800,27360387,885,885,885,885,0
20250217,120700,27360387,885,885,885,885,1
20250217,120600,27359502,885,885,885,885,1
20250217,120500,27358617,885,885,885,885,1
20250217,120400,27357732,885,885,885,885,1
20250217,120300,27356847,885,885,885,885,1
20250217,120200,27355962,885,885,885,885,2
20250217,120100,27354192,886,885,886,885,2716
20250217,120000,24949532,886,886,886,886,0
20250217,115900,24949532,886,886,886,886,286
20250217,115800,24696136,886,886,886,886,20
20250217,115700,24678416,886,886,886,886,0
20250217,115600,24678416,886,886,886,886,0
20250217,115500,24678416,886,886,886,886,2
20250217,115400,24676644,886,886,886,886,0
20250217,115300,24676644,886,886,886,886,3
20250217,115200,24673986,885,885,885,885,0
20250217,115100,24673986,885,885,885,885,0
20250217,115000,24673986,885,885,885,885,0
20250217,114900,24673986,885,885,885,885,7
20250217,114800,24667791,885,885,885,885,0
20250217,114700,24667791,885,885,885,885,1
20250217,114600,24666906,890,890,890,890,0
20250217,114500,24666906,890,890,890,890,0
20250217,114400,24666906,890,890,890,890,0
20250217,114300,24666906,890,890,890,890,0
20250217,114200,24666906,890,890,890,890,100
20250217,114100,24577906,890,890,890,890,0
20250217,114000,24577906,890,890,890,890,0
20250217,113900,24577906,890,890,890,890,1
20250217,113800,24577016,888,888,888,888,12
20250217,113700,24566360,888,884,888,884,1384
20250217,113600,23340986,884,884,884,884,1
20250217,113500,23340102,885,885,885,885,0
20250217,113400,23340102,885,885,885,885,308
20250217,113300,23067522,885,885,885,885,3
20250217,113200,23064867,885,885,885,885,3
20250217,113100,23062212,885,885,885,885,0
20250217,113000,23062212,885,885,885,885,0
20250217,112900,23062212,885,885,885,885,0
20250217,112800,23062212,885,887,887,885,3138
20250217,112700,20282446,887,887,887,887,1
20250217,112600,20281559,887,887,887,887,0
20250217,112500,20281559,887,887,887,887,0
20250217,112400,20281559,887,887,887,887,0
20250217,112300,20281559,887,887,887,887,0
20250217,112200,20281559,887,887,887,887,1
20250217,112100,20280672,887,888,888,887,3
20250217,112000,20278009,888,888,888,888,181
20250217,111900,20117281,888,888,888,888,501
20250217,111800,19672393,888,889,889,888,20
20250217,111700,19654617,890,890,890,890,0
20250217,111600,19654617,890,890,890,890,0
20250217,111500,19654617,890,890,890,890,1000
20250217,111400,18764617,890,890,890,890,0
20250217,111300,18764617,890,890,890,890,0
20250217,111200,18764617,890,890,890,890,0
20250217,111100,18764617,890,890,890,890,0
20250217,111000,18764617,890,890,890,890,0
20250217,110900,18764617,890,890,890,890,100
20250217,110800,18675617,889,889,889,889,1
20250217,110700,18674728,889,889,889,889,0
20250217,110600,18674728,889,889,889,889,9
20250217,110500,18666727,890,890,890,890,0
20250217,110400,18666727,890,890,890,890,395
20250217,110300,18315177,888,888,888,888,0
20250217,110200,18315177,888,889,889,888,103
20250217,110100,18223613,890,890,890,890,0
20250217,110000,18223613,890,890,890,890,0
20250217,105900,18223613,890,890,890,890,1
20250217,105800,18222723,890,890,890,890,0
20250217,105700,18222723,890,890,890,890,0
20250217,105600,18222723,890,890,890,890,0
20250217,105500,18222723,890,890,890,890,0
20250217,105400,18222723,890,890,890,890,0
20250217,105300,18222723,890,890,890,890,50
20250217,105200,18178223,888,888,888,888,0
20250217,105100,18178223,888,888,888,888,0
20250217,105000,18178223,888,888,888,888,0
20250217,104900,18178223,888,888,888,888,42
20250217,104800,18140927,889,889,889,889,0
20250217,104700,18140927,889,889,889,889,82
20250217,104600,18068029,888,888,888,888,0
20250217,104500,18068029,888,888,888,888,0
20250217,104400,18068029,888,888,888,888,0
20250217,104300,18068029,888,888,888,888,240
20250217,104200,17854909,889,889,889,889,101
20250217,104100,17765120,889,889,889,889,0
20250217,104000,17765120,889,889,889,889,0
20250217,103900,17765120,889,889,889,889,0
20250217,103800,17765120,889,889,889,889,0
20250217,103700,17765120,889,889,889,889,17
20250217,103600,17750007,890,890,890,890,0
20250217,103500,17750007,890,890,890,890,0
20250217,103400,17750007,890,890,890,890,0
20250217,103300,17750007,890,890,890,890,0
20250217,103200,17750007,890,890,890,890,0
20250217,103100,17750007,890,890,890,890,0
20250217,103000,17750007,890,890,890,890,0
20250217,102900,17750007,890,890,890,890,500
20250217,102800,17305007,890,890,890,890,0
20250217,102700,17305007,890,890,890,890,0
20250217,102600,17305007,890,890,890,890,1
20250217,102500,17304117,890,890,890,890,0
20250217,102400,17304117,890,890,890,890,0
20250217,102300,17304117,890,890,890,890,0
20250217,102200,17304117,890,890,890,890,0
20250217,102100,17304117,890,890,890,890,0
20250217,102000,17304117,890,890,890,890,0
20250217,101900,17304117,890,890,890,890,1
20250217,101800,17303227,895,895,895,895,0
20250217,101700,17303227,895,895,895,895,0
20250217,101600,17303227,895,895,895,895,0
20250217,101500,17303227,895,895,895,895,0
20250217,101400,17303227,895,895,895,895,1
20250217,101300,17302332,891,891,891,891,0
20250217,101200,17302332,891,891,891,891,40
20250217,101100,17266692,891,891,891,891,0
20250217,101000,17266692,891,895,895,891,620
20250217,100900,16711872,895,895,895,895,1
20250217,100800,16710977,889,895,895,889,51
20250217,100700,16665628,895,895,895,895,0
20250217,100600,16665628,895,895,895,895,580
20250217,100500,16146528,895,895,895,895,0
20250217,100400,16146528,895,895,895,895,0
20250217,100300,16146528,895,895,895,895,0
20250217,100200,16146528,895,895,895,895,0
20250217,100100,16146528,895,895,895,895,0
20250217,100000,16146528,895,895,895,895,0
20250217,095900,16146528,895,895,895,895,17
20250217,095800,16131313,895,895,895,895,0
20250217,095700,16131313,895,894,895,894,9
20250217,095600,16123262,895,895,895,895,0
20250217,095500,16123262,895,895,895,895,0
20250217,095400,16123262,895,895,895,895,0
20250217,095300,16123262,895,895,895,895,0
20250217,095200,16123262,895,895,895,895,5
20250217,095100,16118787,895,895,895,895,0
20250217,095000,16118787,895,895,895,895,1
20250217,094900,16117892,896,896,896,896,0
20250217,094800,16117892,896,896,896,896,0
20250217,094700,16117892,896,895,896,895,10
20250217,094600,16108933,896,896,896,896,0
20250217,094500,16108933,896,896,896,896,0
20250217,094400,16108933,896,896,896,896,0
20250217,094300,16108933,896,896,896,896,0
20250217,094200,16108933,896,896,896,896,11
20250217,094100,16099077,896,895,896,886,4297
20250217,094000,12280365,895,895,895,895,1
20250217,093900,12279470,894,894,894,894,358
20250217,093800,11959418,895,896,896,895,2624
20250217,093700,9609142,896,896,896,896,600
20250217,093600,9071542,896,896,896,896,0
20250217,093500,9071542,896,896,896,896,0
20250217,093400,9071542,896,896,896,896,0
20250217,093300,9071542,896,896,896,896,0
20250217,093200,9071542,896,896,896,896,0
20250217,093100,9071542,896,896,896,896,0
20250217,093000,9071542,896,896,896,896,0
20250217,092900,9071542,896,896,896,896,0
20250217,092800,9071542,896,896,896,896,874
20250217,092700,8288438,896,896,896,896,946
20250217,092600,7440822,896,896,896,896,780
20250217,092500,6741942,896,896,896,896,0
20250217,092400,6741942,896,897,897,896,600
20250217,092300,6203942,896,896,896,896,0
20250217,092200,6203942,896,896,896,896,0
20250217,092100,6203942,896,896,896,896,0
20250217,092000,6203942,896,896,896,896,0
20250217,091900,6203942,896,898,898,896,2000
20250217,091800,4411094,899,899,899,899,0
20250217,091700,4411094,899,899,899,899,3
20250217,091600,4408397,900,899,900,899,574
20250217,091500,3892143,899,900,900,899,248
20250217,091400,3669065,903,903,903,903,10
20250217,091300,3660035,904,904,904,904,0
20250217,091200,3660035,904,904,904,904,0
20250217,091100,3660035,904,904,904,904,0
20250217,091000,3660035,904,904,904,904,1
20250217,090900,3659131,900,900,900,900,178
20250217,090800,3498931,900,900,900,900,0
20250217,090700,3498931,900,900,900,900,472
20250217,090600,3074131,900,900,900,900,638
20250217,090500,2499931,900,900,900,900,0
20250217,090400,2499931,900,900,900,900,5
20250217,090300,2495431,900,900,900,900,1
20250217,090200,2494531,896,893,896,893,833
20250217,090100,1750557,888,892,898,886,1701
20250217,090000,230272,896,896,896,896,257