KissMeData/065420/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194500,26296348,215,215,215,215,7038
20250217,194400,26296348,215,215,215,215,0
20250217,194300,26296348,215,215,215,215,0
20250217,194200,26296348,215,215,215,215,0
20250217,194100,26296348,215,215,215,215,0
20250217,194000,26296348,215,215,215,215,0
20250217,193900,26296348,215,215,215,215,0
20250217,193800,26296348,215,215,215,215,0
20250217,193700,26296348,215,215,215,215,0
20250217,193600,26296348,215,215,215,215,0
20250217,193500,26296348,215,215,215,215,0
20250217,193400,26296348,215,215,215,215,0
20250217,193300,26296348,215,215,215,215,0
20250217,193200,26296348,215,215,215,215,0
20250217,193100,26296348,215,215,215,215,0
20250217,193000,26296348,215,215,215,215,0
20250217,192900,26296348,215,215,215,215,0
20250217,192800,26296348,215,215,215,215,0
20250217,192700,26296348,215,215,215,215,0
20250217,192600,26296348,215,215,215,215,0
20250217,192500,26296348,215,215,215,215,0
20250217,192400,26296348,215,215,215,215,0
20250217,192300,26296348,215,215,215,215,0
20250217,192200,26296348,215,215,215,215,0
20250217,192100,26296348,215,215,215,215,0
20250217,192000,26296348,215,215,215,215,0
20250217,191900,26296348,215,215,215,215,0
20250217,191800,26296348,215,215,215,215,0
20250217,191700,26296348,215,215,215,215,0
20250217,191600,26296348,215,215,215,215,0
20250217,191500,26296348,215,215,215,215,7038
20250217,191400,26296348,215,215,215,215,0
20250217,191300,26296348,215,215,215,215,0
20250217,191200,26296348,215,215,215,215,0
20250217,191100,26296348,215,215,215,215,0
20250217,191000,26296348,215,215,215,215,0
20250217,190900,26296348,215,215,215,215,0
20250217,190800,26296348,215,215,215,215,0
20250217,190700,26296348,215,215,215,215,0
20250217,190600,26296348,215,215,215,215,0
20250217,190500,26296348,215,215,215,215,0
20250217,190400,26296348,215,215,215,215,0
20250217,190300,26296348,215,215,215,215,0
20250217,190200,26296348,215,215,215,215,0
20250217,190100,26296348,215,215,215,215,0
20250217,190000,26296348,215,215,215,215,0
20250217,185900,26296348,215,215,215,215,0
20250217,185800,26296348,215,215,215,215,0
20250217,185700,26296348,215,215,215,215,0
20250217,185600,26296348,215,215,215,215,0
20250217,185500,26296348,215,215,215,215,0
20250217,185400,26296348,215,215,215,215,0
20250217,185300,26296348,215,215,215,215,0
20250217,185200,26296348,215,215,215,215,0
20250217,185100,26296348,215,215,215,215,0
20250217,185000,26296348,215,215,215,215,0
20250217,184900,26296348,215,215,215,215,0
20250217,184800,26296348,215,215,215,215,0
20250217,184700,26296348,215,215,215,215,0
20250217,184600,26296348,215,215,215,215,0
20250217,184500,26296348,215,215,215,215,7038
20250217,184400,26296348,215,215,215,215,0
20250217,184300,26296348,215,215,215,215,0
20250217,184200,26296348,215,215,215,215,0
20250217,184100,26296348,215,215,215,215,0
20250217,184000,26296348,215,215,215,215,0
20250217,183900,26296348,215,215,215,215,0
20250217,183800,26296348,215,215,215,215,0
20250217,183700,26296348,215,215,215,215,0
20250217,183600,26296348,215,215,215,215,0
20250217,183500,26296348,215,215,215,215,0
20250217,183400,26296348,215,215,215,215,0
20250217,183300,26296348,215,215,215,215,0
20250217,183200,26296348,215,215,215,215,0
20250217,183100,26296348,215,215,215,215,0
20250217,183000,26296348,215,215,215,215,0
20250217,182900,26296348,215,215,215,215,0
20250217,182800,26296348,215,215,215,215,0
20250217,182700,26296348,215,215,215,215,0
20250217,182600,26296348,215,215,215,215,0
20250217,182500,26296348,215,215,215,215,0
20250217,182400,26296348,215,215,215,215,0
20250217,182300,26296348,215,215,215,215,0
20250217,182200,26296348,215,215,215,215,0
20250217,182100,26296348,215,215,215,215,0
20250217,182000,26296348,215,215,215,215,0
20250217,181900,26296348,215,215,215,215,0
20250217,181800,26296348,215,215,215,215,0
20250217,181700,26296348,215,215,215,215,0
20250217,181600,26296348,215,215,215,215,0
20250217,181500,26296348,215,215,215,215,7038
20250217,181400,26296348,215,215,215,215,0
20250217,181300,26296348,215,215,215,215,0
20250217,181200,26296348,215,215,215,215,0
20250217,181100,26296348,215,215,215,215,0
20250217,181000,26296348,215,215,215,215,0
20250217,180900,26296348,215,215,215,215,0
20250217,180800,26296348,215,215,215,215,0
20250217,180700,26296348,215,215,215,215,0
20250217,180600,26296348,215,215,215,215,0
20250217,180500,26296348,215,215,215,215,0
20250217,180400,26296348,215,215,215,215,0
20250217,180300,26296348,215,215,215,215,0
20250217,180200,26296348,215,215,215,215,0
20250217,180100,26296348,215,215,215,215,0
20250217,180000,26296348,215,215,215,215,0
20250217,175900,26296348,215,215,215,215,0
20250217,175800,26296348,215,215,215,215,0
20250217,175700,26296348,215,215,215,215,0
20250217,175600,26296348,215,215,215,215,0
20250217,175500,26296348,215,215,215,215,0
20250217,175400,26296348,215,215,215,215,0
20250217,175300,26296348,215,215,215,215,0
20250217,175200,26296348,215,215,215,215,0
20250217,175100,26296348,215,215,215,215,0
20250217,175000,26296348,215,215,215,215,0
20250217,174900,26296348,215,215,215,215,0
20250217,174800,26296348,215,215,215,215,0
20250217,174700,26296348,215,215,215,215,0
20250217,174600,26296348,215,215,215,215,0
20250217,174500,26296348,215,215,215,215,7038
20250217,174400,26296348,215,215,215,215,0
20250217,174300,26296348,215,215,215,215,0
20250217,174200,26296348,215,215,215,215,0
20250217,174100,26296348,215,215,215,215,0
20250217,174000,26296348,215,215,215,215,0
20250217,173900,26296348,215,215,215,215,0
20250217,173800,26296348,215,215,215,215,0
20250217,173700,26296348,215,215,215,215,0
20250217,173600,26296348,215,215,215,215,0
20250217,173500,26296348,215,215,215,215,0
20250217,173400,26296348,215,215,215,215,0
20250217,173300,26296348,215,215,215,215,0
20250217,173200,26296348,215,215,215,215,0
20250217,173100,26296348,215,215,215,215,0
20250217,173000,26296348,215,215,215,215,0
20250217,172900,26296348,215,215,215,215,0
20250217,172800,26296348,215,215,215,215,0
20250217,172700,26296348,215,215,215,215,0
20250217,172600,26296348,215,215,215,215,0
20250217,172500,26296348,215,215,215,215,0
20250217,172400,26296348,215,215,215,215,0
20250217,172300,26296348,215,215,215,215,0
20250217,172200,26296348,215,215,215,215,0
20250217,172100,26296348,215,215,215,215,0
20250217,172000,26296348,215,215,215,215,0
20250217,171900,26296348,215,215,215,215,0
20250217,171800,26296348,215,215,215,215,0
20250217,171700,26296348,215,215,215,215,0
20250217,171600,26296348,215,215,215,215,0
20250217,171500,26296348,215,215,215,215,7038
20250217,171400,26296348,215,215,215,215,0
20250217,171300,26296348,215,215,215,215,0
20250217,171200,26296348,215,215,215,215,0
20250217,171100,26296348,215,215,215,215,0
20250217,171000,26296348,215,215,215,215,0
20250217,170900,26296348,215,215,215,215,0
20250217,170800,26296348,215,215,215,215,0
20250217,170700,26296348,215,215,215,215,0
20250217,170600,26296348,215,215,215,215,0
20250217,170500,26296348,215,215,215,215,0
20250217,170400,26296348,215,215,215,215,0
20250217,170300,26296348,215,215,215,215,0
20250217,170200,26296348,215,215,215,215,0
20250217,170100,26296348,215,215,215,215,0
20250217,170000,26296348,215,215,215,215,0
20250217,165900,26296348,215,215,215,215,0
20250217,165800,26296348,215,215,215,215,0
20250217,165700,26296348,215,215,215,215,0
20250217,165600,26296348,215,215,215,215,0
20250217,165500,26296348,215,215,215,215,0
20250217,165400,26296348,215,215,215,215,0
20250217,165300,26296348,215,215,215,215,0
20250217,165200,26296348,215,215,215,215,0
20250217,165100,26296348,215,215,215,215,0
20250217,165000,26296348,215,215,215,215,0
20250217,164900,26296348,215,215,215,215,0
20250217,164800,26296348,215,215,215,215,0
20250217,164700,26296348,215,215,215,215,0
20250217,164600,26296348,215,215,215,215,0
20250217,164500,26296348,215,215,215,215,7038
20250217,164400,26296348,215,215,215,215,0
20250217,164300,26296348,215,215,215,215,0
20250217,164200,26296348,215,215,215,215,0
20250217,164100,26296348,215,215,215,215,0
20250217,164000,26296348,215,215,215,215,0
20250217,163900,26296348,215,215,215,215,0
20250217,163800,26296348,215,215,215,215,0
20250217,163700,26296348,215,215,215,215,0
20250217,163600,26296348,215,215,215,215,0
20250217,163500,26296348,215,215,215,215,0
20250217,163400,26296348,215,215,215,215,0
20250217,163300,26296348,215,215,215,215,0
20250217,163200,26296348,215,215,215,215,0
20250217,163100,26296348,215,215,215,215,0
20250217,163000,26296348,215,215,215,215,0
20250217,162900,26296348,215,215,215,215,0
20250217,162800,26296348,215,215,215,215,0
20250217,162700,26296348,215,215,215,215,0
20250217,162600,26296348,215,215,215,215,0
20250217,162500,26296348,215,215,215,215,0
20250217,162400,26296348,215,215,215,215,0
20250217,162300,26296348,215,215,215,215,0
20250217,162200,26296348,215,215,215,215,0
20250217,162100,26296348,215,215,215,215,0
20250217,162000,26296348,215,215,215,215,0
20250217,161900,26296348,215,215,215,215,0
20250217,161800,26296348,215,215,215,215,0
20250217,161700,26296348,215,215,215,215,0
20250217,161600,26296348,215,215,215,215,0
20250217,161500,26296348,215,215,215,215,7038
20250217,161400,26296348,215,215,215,215,0
20250217,161300,26296348,215,215,215,215,0
20250217,161200,26296348,215,215,215,215,0
20250217,161100,26296348,215,215,215,215,0
20250217,161000,26296348,215,215,215,215,0
20250217,160900,26296348,215,215,215,215,0
20250217,160800,26296348,215,215,215,215,0
20250217,160700,26296348,215,215,215,215,0
20250217,160600,26296348,215,215,215,215,0
20250217,160500,26296348,215,215,215,215,0
20250217,160400,26296348,215,215,215,215,0
20250217,160300,26296348,215,215,215,215,0
20250217,160200,26296348,215,215,215,215,0
20250217,160100,26296348,215,215,215,215,0
20250217,160000,26296348,215,215,215,215,0
20250217,155900,26296348,215,215,215,215,0
20250217,155800,26296348,215,215,215,215,0
20250217,155700,26296348,215,215,215,215,0
20250217,155600,26296348,215,215,215,215,0
20250217,155500,26296348,215,215,215,215,0
20250217,155400,26296348,215,215,215,215,0
20250217,155300,26296348,215,215,215,215,0
20250217,155200,26296348,215,215,215,215,0
20250217,155100,26296348,215,215,215,215,0
20250217,155000,26296348,215,215,215,215,0
20250217,154900,26296348,215,215,215,215,0
20250217,154800,26296348,215,215,215,215,0
20250217,154700,26296348,215,215,215,215,0
20250217,154600,26296348,215,215,215,215,0
20250217,154500,26296348,215,215,215,215,7038
20250217,154400,26296348,215,215,215,215,0
20250217,154300,26296348,215,215,215,215,0
20250217,154200,26296348,215,215,215,215,0
20250217,154100,26296348,215,215,215,215,0
20250217,154000,26296348,215,215,215,215,0
20250217,153900,26296348,215,215,215,215,0
20250217,153800,26296348,215,215,215,215,0
20250217,153700,26296348,215,215,215,215,0
20250217,153600,26296348,215,215,215,215,0
20250217,153500,26296348,215,215,215,215,0
20250217,153400,26296348,215,215,215,215,0
20250217,153300,26296348,215,215,215,215,0
20250217,153200,26296348,215,215,215,215,0
20250217,153100,26296348,215,215,215,215,0
20250217,153000,26296348,215,215,215,215,7038
20250217,152900,24783178,215,215,215,215,0
20250217,152800,24783178,215,215,215,215,0
20250217,152700,24783178,215,215,215,215,0
20250217,152600,24783178,215,215,215,215,0
20250217,152500,24783178,215,215,215,215,0
20250217,152400,24783178,215,215,215,215,0
20250217,152300,24783178,215,215,215,215,0
20250217,152200,24783178,215,215,215,215,0
20250217,152100,24783178,215,215,215,215,0
20250217,152000,24783178,215,215,215,215,0
20250217,151900,24783178,215,215,215,215,301
20250217,151800,24718463,215,215,215,215,0
20250217,151700,24718463,215,215,215,215,0
20250217,151600,24718463,215,215,215,215,0
20250217,151500,24718463,215,215,215,215,43
20250217,151400,24709218,215,215,215,215,0
20250217,151300,24709218,215,215,215,215,0
20250217,151200,24709218,215,215,215,215,1
20250217,151100,24709003,215,215,215,215,0
20250217,151000,24709003,215,215,215,215,0
20250217,150900,24709003,215,215,215,215,0
20250217,150800,24709003,215,215,215,215,100
20250217,150700,24687503,215,215,215,215,48
20250217,150600,24677183,215,215,215,215,51
20250217,150500,24666218,215,215,215,215,0
20250217,150400,24666218,215,215,215,215,9
20250217,150300,24664283,214,214,214,214,0
20250217,150200,24664283,214,214,214,214,0
20250217,150100,24664283,214,214,214,214,264
20250217,150000,24607787,214,214,214,214,1351
20250217,145900,24318673,215,215,215,215,0
20250217,145800,24318673,215,215,215,215,0
20250217,145700,24318673,215,215,215,215,0
20250217,145600,24318673,215,215,215,215,0
20250217,145500,24318673,215,215,215,215,0
20250217,145400,24318673,215,215,215,215,0
20250217,145300,24318673,215,215,215,215,0
20250217,145200,24318673,215,215,215,215,0
20250217,145100,24318673,215,215,215,215,0
20250217,145000,24318673,215,215,215,215,0
20250217,144900,24318673,215,215,215,215,0
20250217,144800,24318673,215,215,215,215,0
20250217,144700,24318673,215,215,215,215,0
20250217,144600,24318673,215,215,215,215,394
20250217,144500,24233963,215,215,215,215,606
20250217,144400,24103673,215,215,215,215,0
20250217,144300,24103673,215,215,215,215,100
20250217,144200,24082173,215,215,215,215,1
20250217,144100,24081958,214,214,214,214,1
20250217,144000,24081744,215,215,215,215,0
20250217,143900,24081744,215,215,215,215,0
20250217,143800,24081744,215,215,215,215,0
20250217,143700,24081744,215,215,215,215,0
20250217,143600,24081744,215,215,215,215,2174
20250217,143500,23614334,216,216,216,216,0
20250217,143400,23614334,216,216,216,216,0
20250217,143300,23614334,216,216,216,216,0
20250217,143200,23614334,216,216,216,216,1
20250217,143100,23614118,216,216,216,216,7
20250217,143000,23612606,214,214,214,214,0
20250217,142900,23612606,214,214,214,214,0
20250217,142800,23612606,214,214,214,214,0
20250217,142700,23612606,214,214,214,214,0
20250217,142600,23612606,214,214,214,214,167
20250217,142500,23576868,214,214,214,214,0
20250217,142400,23576868,214,215,215,214,28136
20250217,142300,17545004,215,215,215,215,0
20250217,142200,17545004,215,215,215,215,0
20250217,142100,17545004,215,215,215,215,0
20250217,142000,17545004,215,215,215,215,0
20250217,141900,17545004,215,215,215,215,90
20250217,141800,17525654,215,215,215,215,200
20250217,141700,17482654,216,216,216,216,0
20250217,141600,17482654,216,216,216,216,0
20250217,141500,17482654,216,216,216,216,0
20250217,141400,17482654,216,216,216,216,0
20250217,141300,17482654,216,216,216,216,0
20250217,141200,17482654,216,216,216,216,0
20250217,141100,17482654,216,216,216,216,0
20250217,141000,17482654,216,216,216,216,0
20250217,140900,17482654,216,216,216,216,0
20250217,140800,17482654,216,216,216,216,2
20250217,140700,17482222,215,215,215,215,0
20250217,140600,17482222,215,215,215,215,5
20250217,140500,17481147,215,215,215,215,0
20250217,140400,17481147,215,215,215,215,0
20250217,140300,17481147,215,215,215,215,0
20250217,140200,17481147,215,215,215,215,189
20250217,140100,17440512,216,216,216,216,0
20250217,140000,17440512,216,216,216,216,0
20250217,135900,17440512,216,216,216,216,0
20250217,135800,17440512,216,216,216,216,0
20250217,135700,17440512,216,216,216,216,0
20250217,135600,17440512,216,216,216,216,7
20250217,135500,17439000,215,215,215,215,1000
20250217,135400,17224000,216,216,216,216,0
20250217,135300,17224000,216,216,216,216,0
20250217,135200,17224000,216,216,216,216,0
20250217,135100,17224000,216,216,216,216,0
20250217,135000,17224000,216,216,216,216,0
20250217,134900,17224000,216,216,216,216,0
20250217,134800,17224000,216,216,216,216,121
20250217,134700,17197864,216,216,216,216,0
20250217,134600,17197864,216,216,216,216,0
20250217,134500,17197864,216,216,216,216,0
20250217,134400,17197864,216,216,216,216,0
20250217,134300,17197864,216,216,216,216,0
20250217,134200,17197864,216,216,216,216,0
20250217,134100,17197864,216,216,216,216,0
20250217,134000,17197864,216,216,216,216,0
20250217,133900,17197864,216,216,216,216,7
20250217,133800,17196352,215,215,215,215,200
20250217,133700,17153352,216,216,216,216,2
20250217,133600,17152920,216,216,216,216,0
20250217,133500,17152920,216,216,216,216,0
20250217,133400,17152920,216,216,216,216,0
20250217,133300,17152920,216,216,216,216,0
20250217,133200,17152920,216,216,216,216,0
20250217,133100,17152920,216,216,216,216,0
20250217,133000,17152920,216,216,216,216,0
20250217,132900,17152920,216,216,216,216,2222
20250217,132800,16672968,216,216,216,216,0
20250217,132700,16672968,216,216,216,216,0
20250217,132600,16672968,216,216,216,216,0
20250217,132500,16672968,216,216,216,216,0
20250217,132400,16672968,216,216,216,216,0
20250217,132300,16672968,216,216,216,216,0
20250217,132200,16672968,216,216,216,216,10
20250217,132100,16670808,214,214,214,214,0
20250217,132000,16670808,214,214,214,214,5
20250217,131900,16669738,216,216,216,216,0
20250217,131800,16669738,216,216,216,216,2
20250217,131700,16669306,214,214,214,214,0
20250217,131600,16669306,214,214,214,214,0
20250217,131500,16669306,214,214,214,214,7447
20250217,131400,15075648,214,214,214,214,1
20250217,131300,15075434,215,215,215,215,386
20250217,131200,14992444,215,215,215,215,27
20250217,131100,14986639,215,215,215,215,0
20250217,131000,14986639,215,215,215,215,111
20250217,130900,14962774,216,216,216,216,0
20250217,130800,14962774,216,216,216,216,0
20250217,130700,14962774,216,216,216,216,0
20250217,130600,14962774,216,216,216,216,0
20250217,130500,14962774,216,216,216,216,4
20250217,130400,14961910,216,216,216,216,10
20250217,130300,14959750,216,216,216,216,0
20250217,130200,14959750,216,216,216,216,0
20250217,130100,14959750,216,216,216,216,0
20250217,130000,14959750,216,216,216,216,0
20250217,125900,14959750,216,216,216,216,0
20250217,125800,14959750,216,216,216,216,0
20250217,125700,14959750,216,216,216,216,0
20250217,125600,14959750,216,216,216,216,0
20250217,125500,14959750,216,216,216,216,0
20250217,125400,14959750,216,216,216,216,0
20250217,125300,14959750,216,216,216,216,0
20250217,125200,14959750,216,216,216,216,0
20250217,125100,14959750,216,216,216,216,0
20250217,125000,14959750,216,216,216,216,0
20250217,124900,14959750,216,216,216,216,0
20250217,124800,14959750,216,216,216,216,0
20250217,124700,14959750,216,216,216,216,0
20250217,124600,14959750,216,216,216,216,0
20250217,124500,14959750,216,216,216,216,0
20250217,124400,14959750,216,216,216,216,7
20250217,124300,14958238,214,214,214,214,0
20250217,124200,14958238,214,214,214,214,0
20250217,124100,14958238,214,215,215,214,6004
20250217,124000,13673380,216,214,216,214,1002
20250217,123900,13458948,214,215,215,214,169
20250217,123800,13422651,215,215,215,215,0
20250217,123700,13422651,215,215,215,215,6651
20250217,123600,11992686,216,216,216,216,0
20250217,123500,11992686,216,216,216,216,0
20250217,123400,11992686,216,216,216,216,0
20250217,123300,11992686,216,216,216,216,0
20250217,123200,11992686,216,216,216,216,0
20250217,123100,11992686,216,216,216,216,0
20250217,123000,11992686,216,216,216,216,0
20250217,122900,11992686,216,216,216,216,0
20250217,122800,11992686,216,216,216,216,0
20250217,122700,11992686,216,216,216,216,0
20250217,122600,11992686,216,216,216,216,0
20250217,122500,11992686,216,216,216,216,0
20250217,122400,11992686,216,216,216,216,0
20250217,122300,11992686,216,216,216,216,0
20250217,122200,11992686,216,216,216,216,300
20250217,122100,11927886,216,216,216,216,0
20250217,122000,11927886,216,216,216,216,0
20250217,121900,11927886,216,216,216,216,3
20250217,121800,11927238,216,216,216,216,2
20250217,121700,11926806,215,215,215,215,0
20250217,121600,11926806,215,215,215,215,0
20250217,121500,11926806,215,215,215,215,0
20250217,121400,11926806,215,215,215,215,0
20250217,121300,11926806,215,215,215,215,0
20250217,121200,11926806,215,215,215,215,0
20250217,121100,11926806,215,215,215,215,0
20250217,121000,11926806,215,215,215,215,1
20250217,120900,11926591,216,216,216,216,0
20250217,120800,11926591,216,216,216,216,0
20250217,120700,11926591,216,216,216,216,0
20250217,120600,11926591,216,216,216,216,0
20250217,120500,11926591,216,216,216,216,9859
20250217,120400,9797047,216,216,216,216,5000
20250217,120300,8717047,216,216,216,216,0
20250217,120200,8717047,216,216,216,216,0
20250217,120100,8717047,216,216,216,216,200
20250217,120000,8673847,216,216,216,216,273
20250217,115900,8614879,216,216,216,216,0
20250217,115800,8614879,216,216,216,216,6
20250217,115700,8613583,216,216,216,216,0
20250217,115600,8613583,216,216,216,216,101
20250217,115500,8591767,216,216,216,216,0
20250217,115400,8591767,216,216,216,216,1011
20250217,115300,8373391,216,216,216,216,0
20250217,115200,8373391,216,216,216,216,0
20250217,115100,8373391,216,216,216,216,0
20250217,115000,8373391,216,216,216,216,0
20250217,114900,8373391,216,216,216,216,0
20250217,114800,8373391,216,216,216,216,0
20250217,114700,8373391,216,216,216,216,0
20250217,114600,8373391,216,216,216,216,254
20250217,114500,8318527,216,216,216,216,0
20250217,114400,8318527,216,216,216,216,5132
20250217,114300,7210015,216,216,216,216,0
20250217,114200,7210015,216,216,216,216,0
20250217,114100,7210015,216,216,216,216,0
20250217,114000,7210015,216,216,216,216,8
20250217,113900,7208287,216,216,216,216,0
20250217,113800,7208287,216,216,216,216,0
20250217,113700,7208287,216,216,216,216,0
20250217,113600,7208287,216,216,216,216,0
20250217,113500,7208287,216,216,216,216,2
20250217,113400,7207855,215,215,215,215,0
20250217,113300,7207855,215,215,215,215,0
20250217,113200,7207855,215,215,215,215,0
20250217,113100,7207855,215,215,215,215,0
20250217,113000,7207855,215,215,215,215,0
20250217,112900,7207855,215,215,215,215,1
20250217,112800,7207640,215,215,215,215,0
20250217,112700,7207640,215,215,215,215,0
20250217,112600,7207640,215,215,215,215,0
20250217,112500,7207640,215,215,215,215,0
20250217,112400,7207640,215,215,215,215,0
20250217,112300,7207640,215,215,215,215,0
20250217,112200,7207640,215,215,215,215,0
20250217,112100,7207640,215,215,215,215,0
20250217,112000,7207640,215,215,215,215,0
20250217,111900,7207640,215,215,215,215,0
20250217,111800,7207640,215,215,215,215,1033
20250217,111700,6985545,215,215,215,215,386
20250217,111600,6902555,214,214,214,214,0
20250217,111500,6902555,214,214,214,214,400
20250217,111400,6816955,214,214,214,214,0
20250217,111300,6816955,214,214,214,214,0
20250217,111200,6816955,214,214,214,214,0
20250217,111100,6816955,214,214,214,214,0
20250217,111000,6816955,214,214,214,214,5942
20250217,110900,5545367,216,216,216,216,1072
20250217,110800,5313815,216,215,216,215,210
20250217,110700,5268662,214,214,214,214,0
20250217,110600,5268662,214,214,214,214,0
20250217,110500,5268662,214,214,214,214,0
20250217,110400,5268662,214,214,214,214,500
20250217,110300,5161662,215,215,215,215,50
20250217,110200,5150912,215,215,215,215,2
20250217,110100,5150482,214,214,214,214,0
20250217,110000,5150482,214,214,214,214,0
20250217,105900,5150482,214,214,214,214,200
20250217,105800,5107682,214,214,214,214,102
20250217,105700,5085854,216,216,216,216,0
20250217,105600,5085854,216,216,216,216,0
20250217,105500,5085854,216,216,216,216,0
20250217,105400,5085854,216,216,216,216,0
20250217,105300,5085854,216,216,216,216,0
20250217,105200,5085854,216,216,216,216,0
20250217,105100,5085854,216,216,216,216,0
20250217,105000,5085854,216,216,216,216,0
20250217,104900,5085854,216,216,216,216,0
20250217,104800,5085854,216,216,216,216,0
20250217,104700,5085854,216,216,216,216,0
20250217,104600,5085854,216,216,216,216,0
20250217,104500,5085854,216,216,216,216,0
20250217,104400,5085854,216,216,216,216,0
20250217,104300,5085854,216,216,216,216,0
20250217,104200,5085854,216,216,216,216,0
20250217,104100,5085854,216,216,216,216,0
20250217,104000,5085854,216,216,216,216,0
20250217,103900,5085854,216,216,216,216,0
20250217,103800,5085854,216,216,216,216,0
20250217,103700,5085854,216,216,216,216,0
20250217,103600,5085854,216,216,216,216,0
20250217,103500,5085854,216,216,216,216,0
20250217,103400,5085854,216,216,216,216,0
20250217,103300,5085854,216,216,216,216,100
20250217,103200,5064254,216,216,216,216,100
20250217,103100,5042654,216,216,216,216,0
20250217,103000,5042654,216,216,216,216,0
20250217,102900,5042654,216,216,216,216,0
20250217,102800,5042654,216,216,216,216,0
20250217,102700,5042654,216,216,216,216,0
20250217,102600,5042654,216,216,216,216,0
20250217,102500,5042654,216,216,216,216,0
20250217,102400,5042654,216,216,216,216,0
20250217,102300,5042654,216,216,216,216,0
20250217,102200,5042654,216,216,216,216,0
20250217,102100,5042654,216,216,216,216,90
20250217,102000,5023214,216,216,216,216,0
20250217,101900,5023214,216,216,216,216,1
20250217,101800,5022998,216,216,216,216,2
20250217,101700,5022566,214,214,214,214,2631
20250217,101600,4459532,216,215,216,215,200
20250217,101500,4416333,216,216,216,216,0
20250217,101400,4416333,216,216,216,216,0
20250217,101300,4416333,216,216,216,216,0
20250217,101200,4416333,216,216,216,216,0
20250217,101100,4416333,216,216,216,216,0
20250217,101000,4416333,216,216,216,216,0
20250217,100900,4416333,216,216,216,216,0
20250217,100800,4416333,216,216,216,216,0
20250217,100700,4416333,216,216,216,216,0
20250217,100600,4416333,216,216,216,216,20
20250217,100500,4412013,215,215,215,215,0
20250217,100400,4412013,215,215,215,215,0
20250217,100300,4412013,215,215,215,215,0
20250217,100200,4412013,215,215,215,215,0
20250217,100100,4412013,215,215,215,215,0
20250217,100000,4412013,215,215,215,215,0
20250217,095900,4412013,215,215,215,215,0
20250217,095800,4412013,215,215,215,215,200
20250217,095700,4369013,215,215,215,215,0
20250217,095600,4369013,215,215,215,215,0
20250217,095500,4369013,215,215,215,215,0
20250217,095400,4369013,215,215,215,215,2
20250217,095300,4368583,216,216,216,216,12
20250217,095200,4365991,216,216,216,216,1
20250217,095100,4365775,216,216,216,216,5
20250217,095000,4364695,214,216,216,214,236
20250217,094900,4314189,214,214,214,214,1000
20250217,094800,4100189,214,214,214,214,37
20250217,094700,4092271,214,214,214,214,0
20250217,094600,4092271,214,214,214,214,290
20250217,094500,4030211,214,214,214,214,115
20250217,094400,4005601,214,214,214,214,103
20250217,094300,3983559,213,213,213,213,0
20250217,094200,3983559,213,213,213,213,0
20250217,094100,3983559,213,213,213,213,0
20250217,094000,3983559,213,213,213,213,0
20250217,093900,3983559,213,213,213,213,0
20250217,093800,3983559,213,213,213,213,850
20250217,093700,3802509,214,214,214,214,0
20250217,093600,3802509,214,214,214,214,0
20250217,093500,3802509,214,214,214,214,51
20250217,093400,3791595,213,213,213,213,0
20250217,093300,3791595,213,213,213,213,0
20250217,093200,3791595,213,213,213,213,0
20250217,093100,3791595,213,213,213,213,0
20250217,093000,3791595,213,213,213,213,0
20250217,092900,3791595,213,213,213,213,0
20250217,092800,3791595,213,214,214,213,1005
20250217,092700,3577525,214,214,214,214,3
20250217,092600,3576883,214,214,214,214,3
20250217,092500,3576241,214,214,214,214,0
20250217,092400,3576241,214,214,214,214,1
20250217,092300,3576027,213,213,213,213,0
20250217,092200,3576027,213,213,213,213,0
20250217,092100,3576027,213,213,213,213,0
20250217,092000,3576027,213,213,213,213,0
20250217,091900,3576027,213,213,213,213,0
20250217,091800,3576027,213,213,213,213,0
20250217,091700,3576027,213,213,213,213,0
20250217,091600,3576027,213,213,213,213,96
20250217,091500,3555579,214,214,214,214,0
20250217,091400,3555579,214,214,214,214,111
20250217,091300,3531825,214,214,214,214,0
20250217,091200,3531825,214,214,214,214,50
20250217,091100,3521125,214,214,214,214,0
20250217,091000,3521125,214,214,214,214,0
20250217,090900,3521125,214,213,215,213,2324
20250217,090800,3024112,213,213,213,213,432
20250217,090700,2932096,212,212,212,212,2500
20250217,090600,2402096,213,213,213,213,10
20250217,090500,2399966,212,212,212,212,740
20250217,090400,2243086,213,213,213,213,100
20250217,090300,2221786,212,213,213,212,2497
20250217,090200,1691922,213,213,213,213,2
20250217,090100,1691496,214,215,215,212,4212
20250217,090000,793780,215,215,215,215,3692