KissMeData/115480/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201900,57405695,612,612,612,612,2748
20250217,201800,57405695,612,612,612,612,0
20250217,201700,57405695,612,612,612,612,0
20250217,201600,57405695,612,612,612,612,0
20250217,201500,57405695,612,612,612,612,0
20250217,201400,57405695,612,612,612,612,0
20250217,201300,57405695,612,612,612,612,0
20250217,201200,57405695,612,612,612,612,0
20250217,201100,57405695,612,612,612,612,0
20250217,201000,57405695,612,612,612,612,0
20250217,200900,57405695,612,612,612,612,0
20250217,200800,57405695,612,612,612,612,0
20250217,200700,57405695,612,612,612,612,0
20250217,200600,57405695,612,612,612,612,0
20250217,200500,57405695,612,612,612,612,0
20250217,200400,57405695,612,612,612,612,0
20250217,200300,57405695,612,612,612,612,0
20250217,200200,57405695,612,612,612,612,0
20250217,200100,57405695,612,612,612,612,0
20250217,200000,57405695,612,612,612,612,0
20250217,195900,57405695,612,612,612,612,0
20250217,195800,57405695,612,612,612,612,0
20250217,195700,57405695,612,612,612,612,0
20250217,195600,57405695,612,612,612,612,0
20250217,195500,57405695,612,612,612,612,0
20250217,195400,57405695,612,612,612,612,0
20250217,195300,57405695,612,612,612,612,0
20250217,195200,57405695,612,612,612,612,0
20250217,195100,57405695,612,612,612,612,0
20250217,195000,57405695,612,612,612,612,0
20250217,194900,57405695,612,612,612,612,2748
20250217,194800,57405695,612,612,612,612,0
20250217,194700,57405695,612,612,612,612,0
20250217,194600,57405695,612,612,612,612,0
20250217,194500,57405695,612,612,612,612,0
20250217,194400,57405695,612,612,612,612,0
20250217,194300,57405695,612,612,612,612,0
20250217,194200,57405695,612,612,612,612,0
20250217,194100,57405695,612,612,612,612,0
20250217,194000,57405695,612,612,612,612,0
20250217,193900,57405695,612,612,612,612,0
20250217,193800,57405695,612,612,612,612,0
20250217,193700,57405695,612,612,612,612,0
20250217,193600,57405695,612,612,612,612,0
20250217,193500,57405695,612,612,612,612,0
20250217,193400,57405695,612,612,612,612,0
20250217,193300,57405695,612,612,612,612,0
20250217,193200,57405695,612,612,612,612,0
20250217,193100,57405695,612,612,612,612,0
20250217,193000,57405695,612,612,612,612,0
20250217,192900,57405695,612,612,612,612,0
20250217,192800,57405695,612,612,612,612,0
20250217,192700,57405695,612,612,612,612,0
20250217,192600,57405695,612,612,612,612,0
20250217,192500,57405695,612,612,612,612,0
20250217,192400,57405695,612,612,612,612,0
20250217,192300,57405695,612,612,612,612,0
20250217,192200,57405695,612,612,612,612,0
20250217,192100,57405695,612,612,612,612,0
20250217,192000,57405695,612,612,612,612,0
20250217,191900,57405695,612,612,612,612,2748
20250217,191800,57405695,612,612,612,612,0
20250217,191700,57405695,612,612,612,612,0
20250217,191600,57405695,612,612,612,612,0
20250217,191500,57405695,612,612,612,612,0
20250217,191400,57405695,612,612,612,612,0
20250217,191300,57405695,612,612,612,612,0
20250217,191200,57405695,612,612,612,612,0
20250217,191100,57405695,612,612,612,612,0
20250217,191000,57405695,612,612,612,612,0
20250217,190900,57405695,612,612,612,612,0
20250217,190800,57405695,612,612,612,612,0
20250217,190700,57405695,612,612,612,612,0
20250217,190600,57405695,612,612,612,612,0
20250217,190500,57405695,612,612,612,612,0
20250217,190400,57405695,612,612,612,612,0
20250217,190300,57405695,612,612,612,612,0
20250217,190200,57405695,612,612,612,612,0
20250217,190100,57405695,612,612,612,612,0
20250217,190000,57405695,612,612,612,612,0
20250217,185900,57405695,612,612,612,612,0
20250217,185800,57405695,612,612,612,612,0
20250217,185700,57405695,612,612,612,612,0
20250217,185600,57405695,612,612,612,612,0
20250217,185500,57405695,612,612,612,612,0
20250217,185400,57405695,612,612,612,612,0
20250217,185300,57405695,612,612,612,612,0
20250217,185200,57405695,612,612,612,612,0
20250217,185100,57405695,612,612,612,612,0
20250217,185000,57405695,612,612,612,612,0
20250217,184900,57405695,612,612,612,612,2748
20250217,184800,57405695,612,612,612,612,0
20250217,184700,57405695,612,612,612,612,0
20250217,184600,57405695,612,612,612,612,0
20250217,184500,57405695,612,612,612,612,0
20250217,184400,57405695,612,612,612,612,0
20250217,184300,57405695,612,612,612,612,0
20250217,184200,57405695,612,612,612,612,0
20250217,184100,57405695,612,612,612,612,0
20250217,184000,57405695,612,612,612,612,0
20250217,183900,57405695,612,612,612,612,0
20250217,183800,57405695,612,612,612,612,0
20250217,183700,57405695,612,612,612,612,0
20250217,183600,57405695,612,612,612,612,0
20250217,183500,57405695,612,612,612,612,0
20250217,183400,57405695,612,612,612,612,0
20250217,183300,57405695,612,612,612,612,0
20250217,183200,57405695,612,612,612,612,0
20250217,183100,57405695,612,612,612,612,0
20250217,183000,57405695,612,612,612,612,0
20250217,182900,57405695,612,612,612,612,0
20250217,182800,57405695,612,612,612,612,0
20250217,182700,57405695,612,612,612,612,0
20250217,182600,57405695,612,612,612,612,0
20250217,182500,57405695,612,612,612,612,0
20250217,182400,57405695,612,612,612,612,0
20250217,182300,57405695,612,612,612,612,0
20250217,182200,57405695,612,612,612,612,0
20250217,182100,57405695,612,612,612,612,0
20250217,182000,57405695,612,612,612,612,0
20250217,181900,57405695,612,612,612,612,2748
20250217,181800,57405695,612,612,612,612,0
20250217,181700,57405695,612,612,612,612,0
20250217,181600,57405695,612,612,612,612,0
20250217,181500,57405695,612,612,612,612,0
20250217,181400,57405695,612,612,612,612,0
20250217,181300,57405695,612,612,612,612,0
20250217,181200,57405695,612,612,612,612,0
20250217,181100,57405695,612,612,612,612,0
20250217,181000,57405695,612,612,612,612,0
20250217,180900,57405695,612,612,612,612,0
20250217,180800,57405695,612,612,612,612,0
20250217,180700,57405695,612,612,612,612,0
20250217,180600,57405695,612,612,612,612,0
20250217,180500,57405695,612,612,612,612,0
20250217,180400,57405695,612,612,612,612,0
20250217,180300,57405695,612,612,612,612,0
20250217,180200,57405695,612,612,612,612,0
20250217,180100,57405695,612,612,612,612,0
20250217,180000,57405695,612,612,612,612,0
20250217,175900,57405695,612,612,612,612,0
20250217,175800,57405695,612,612,612,612,0
20250217,175700,57405695,612,612,612,612,0
20250217,175600,57405695,612,612,612,612,0
20250217,175500,57405695,612,612,612,612,0
20250217,175400,57405695,612,612,612,612,0
20250217,175300,57405695,612,612,612,612,0
20250217,175200,57405695,612,612,612,612,0
20250217,175100,57405695,612,612,612,612,0
20250217,175000,57405695,612,612,612,612,0
20250217,174900,57405695,612,612,612,612,2748
20250217,174800,57405695,612,612,612,612,0
20250217,174700,57405695,612,612,612,612,0
20250217,174600,57405695,612,612,612,612,0
20250217,174500,57405695,612,612,612,612,0
20250217,174400,57405695,612,612,612,612,0
20250217,174300,57405695,612,612,612,612,0
20250217,174200,57405695,612,612,612,612,0
20250217,174100,57405695,612,612,612,612,0
20250217,174000,57405695,612,612,612,612,0
20250217,173900,57405695,612,612,612,612,0
20250217,173800,57405695,612,612,612,612,0
20250217,173700,57405695,612,612,612,612,0
20250217,173600,57405695,612,612,612,612,0
20250217,173500,57405695,612,612,612,612,0
20250217,173400,57405695,612,612,612,612,0
20250217,173300,57405695,612,612,612,612,0
20250217,173200,57405695,612,612,612,612,0
20250217,173100,57405695,612,612,612,612,0
20250217,173000,57405695,612,612,612,612,0
20250217,172900,57405695,612,612,612,612,0
20250217,172800,57405695,612,612,612,612,0
20250217,172700,57405695,612,612,612,612,0
20250217,172600,57405695,612,612,612,612,0
20250217,172500,57405695,612,612,612,612,0
20250217,172400,57405695,612,612,612,612,0
20250217,172300,57405695,612,612,612,612,0
20250217,172200,57405695,612,612,612,612,0
20250217,172100,57405695,612,612,612,612,0
20250217,172000,57405695,612,612,612,612,0
20250217,171900,57405695,612,612,612,612,2748
20250217,171800,57405695,612,612,612,612,0
20250217,171700,57405695,612,612,612,612,0
20250217,171600,57405695,612,612,612,612,0
20250217,171500,57405695,612,612,612,612,0
20250217,171400,57405695,612,612,612,612,0
20250217,171300,57405695,612,612,612,612,0
20250217,171200,57405695,612,612,612,612,0
20250217,171100,57405695,612,612,612,612,0
20250217,171000,57405695,612,612,612,612,0
20250217,170900,57405695,612,612,612,612,0
20250217,170800,57405695,612,612,612,612,0
20250217,170700,57405695,612,612,612,612,0
20250217,170600,57405695,612,612,612,612,0
20250217,170500,57405695,612,612,612,612,0
20250217,170400,57405695,612,612,612,612,0
20250217,170300,57405695,612,612,612,612,0
20250217,170200,57405695,612,612,612,612,0
20250217,170100,57405695,612,612,612,612,0
20250217,170000,57405695,612,612,612,612,0
20250217,165900,57405695,612,612,612,612,0
20250217,165800,57405695,612,612,612,612,0
20250217,165700,57405695,612,612,612,612,0
20250217,165600,57405695,612,612,612,612,0
20250217,165500,57405695,612,612,612,612,0
20250217,165400,57405695,612,612,612,612,0
20250217,165300,57405695,612,612,612,612,0
20250217,165200,57405695,612,612,612,612,0
20250217,165100,57405695,612,612,612,612,0
20250217,165000,57405695,612,612,612,612,0
20250217,164900,57405695,612,612,612,612,2748
20250217,164800,57405695,612,612,612,612,0
20250217,164700,57405695,612,612,612,612,0
20250217,164600,57405695,612,612,612,612,0
20250217,164500,57405695,612,612,612,612,0
20250217,164400,57405695,612,612,612,612,0
20250217,164300,57405695,612,612,612,612,0
20250217,164200,57405695,612,612,612,612,0
20250217,164100,57405695,612,612,612,612,0
20250217,164000,57405695,612,612,612,612,0
20250217,163900,57405695,612,612,612,612,0
20250217,163800,57405695,612,612,612,612,0
20250217,163700,57405695,612,612,612,612,0
20250217,163600,57405695,612,612,612,612,0
20250217,163500,57405695,612,612,612,612,0
20250217,163400,57405695,612,612,612,612,0
20250217,163300,57405695,612,612,612,612,0
20250217,163200,57405695,612,612,612,612,0
20250217,163100,57405695,612,612,612,612,0
20250217,163000,57405695,612,612,612,612,0
20250217,162900,57405695,612,612,612,612,0
20250217,162800,57405695,612,612,612,612,0
20250217,162700,57405695,612,612,612,612,0
20250217,162600,57405695,612,612,612,612,0
20250217,162500,57405695,612,612,612,612,0
20250217,162400,57405695,612,612,612,612,0
20250217,162300,57405695,612,612,612,612,0
20250217,162200,57405695,612,612,612,612,0
20250217,162100,57405695,612,612,612,612,0
20250217,162000,57405695,612,612,612,612,0
20250217,161900,57405695,612,612,612,612,2748
20250217,161800,57405695,612,612,612,612,0
20250217,161700,57405695,612,612,612,612,0
20250217,161600,57405695,612,612,612,612,0
20250217,161500,57405695,612,612,612,612,0
20250217,161400,57405695,612,612,612,612,0
20250217,161300,57405695,612,612,612,612,0
20250217,161200,57405695,612,612,612,612,0
20250217,161100,57405695,612,612,612,612,0
20250217,161000,57405695,612,612,612,612,0
20250217,160900,57405695,612,612,612,612,0
20250217,160800,57405695,612,612,612,612,0
20250217,160700,57405695,612,612,612,612,0
20250217,160600,57405695,612,612,612,612,0
20250217,160500,57405695,612,612,612,612,0
20250217,160400,57405695,612,612,612,612,0
20250217,160300,57405695,612,612,612,612,0
20250217,160200,57405695,612,612,612,612,0
20250217,160100,57405695,612,612,612,612,0
20250217,160000,57405695,612,612,612,612,0
20250217,155900,57405695,612,612,612,612,0
20250217,155800,57405695,612,612,612,612,0
20250217,155700,57405695,612,612,612,612,0
20250217,155600,57405695,612,612,612,612,0
20250217,155500,57405695,612,612,612,612,0
20250217,155400,57405695,612,612,612,612,0
20250217,155300,57405695,612,612,612,612,0
20250217,155200,57405695,612,612,612,612,0
20250217,155100,57405695,612,612,612,612,0
20250217,155000,57405695,612,612,612,612,0
20250217,154900,57405695,612,612,612,612,2748
20250217,154800,57405695,612,612,612,612,0
20250217,154700,57405695,612,612,612,612,0
20250217,154600,57405695,612,612,612,612,0
20250217,154500,57405695,612,612,612,612,0
20250217,154400,57405695,612,612,612,612,0
20250217,154300,57405695,612,612,612,612,0
20250217,154200,57405695,612,612,612,612,0
20250217,154100,57405695,612,612,612,612,0
20250217,154000,57405695,612,612,612,612,0
20250217,153900,57405695,612,612,612,612,0
20250217,153800,57405695,612,612,612,612,0
20250217,153700,57405695,612,612,612,612,0
20250217,153600,57405695,612,612,612,612,0
20250217,153500,57405695,612,612,612,612,0
20250217,153400,57405695,612,612,612,612,0
20250217,153300,57405695,612,612,612,612,0
20250217,153200,57405695,612,612,612,612,0
20250217,153100,57405695,612,612,612,612,0
20250217,153000,57405695,612,612,612,612,2748
20250217,152900,55723919,611,611,611,611,0
20250217,152800,55723919,611,611,611,611,0
20250217,152700,55723919,611,611,611,611,0
20250217,152600,55723919,611,611,611,611,0
20250217,152500,55723919,611,611,611,611,0
20250217,152400,55723919,611,611,611,611,0
20250217,152300,55723919,611,611,611,611,0
20250217,152200,55723919,611,611,611,611,0
20250217,152100,55723919,611,611,611,611,0
20250217,152000,55723919,611,611,611,611,0
20250217,151900,55723919,611,609,611,608,2117
20250217,151800,54432227,609,610,610,609,132
20250217,151700,54351829,610,610,610,610,61
20250217,151600,54314619,608,608,608,608,1
20250217,151500,54314011,610,610,610,610,0
20250217,151400,54314011,610,608,610,608,2
20250217,151300,54312793,608,609,609,608,579
20250217,151200,53960239,610,610,610,610,0
20250217,151100,53960239,610,610,610,610,1
20250217,151000,53959629,609,609,610,609,139
20250217,150900,53874941,609,609,609,609,34
20250217,150800,53854235,612,612,612,612,0
20250217,150700,53854235,612,612,612,612,1
20250217,150600,53853623,609,612,612,609,3
20250217,150500,53851790,609,610,610,609,164
20250217,150400,53751751,612,612,612,612,0
20250217,150300,53751751,612,610,612,610,1928
20250217,150200,52575667,610,610,610,610,12
20250217,150100,52568347,609,609,609,609,1
20250217,150000,52567738,614,611,614,611,40
20250217,145900,52543256,610,610,610,610,0
20250217,145800,52543256,610,610,610,610,0
20250217,145700,52543256,610,610,610,610,511
20250217,145600,52231546,614,614,614,614,2
20250217,145500,52230318,610,610,610,610,11
20250217,145400,52223608,614,610,614,610,37
20250217,145300,52201026,610,610,610,610,181
20250217,145200,52090616,610,610,610,610,274
20250217,145100,51923476,614,614,614,614,0
20250217,145000,51923476,614,614,614,614,2
20250217,144900,51922248,610,612,612,610,334
20250217,144800,51718464,614,614,614,614,0
20250217,144700,51718464,614,614,614,614,0
20250217,144600,51718464,614,614,614,614,2
20250217,144500,51717236,610,610,610,610,0
20250217,144400,51717236,610,610,610,610,0
20250217,144300,51717236,610,610,610,610,0
20250217,144200,51717236,610,610,610,610,0
20250217,144100,51717236,610,610,610,610,1
20250217,144000,51716626,614,614,614,614,0
20250217,143900,51716626,614,614,614,614,100
20250217,143800,51655226,610,612,612,610,22
20250217,143700,51641774,614,614,614,614,0
20250217,143600,51641774,614,614,614,614,0
20250217,143500,51641774,614,614,614,614,0
20250217,143400,51641774,614,614,614,614,0
20250217,143300,51641774,614,614,614,614,2
20250217,143200,51640546,613,613,613,613,0
20250217,143100,51640546,613,613,613,613,11
20250217,143000,51633803,614,614,614,614,0
20250217,142900,51633803,614,614,614,614,0
20250217,142800,51633803,614,614,614,614,0
20250217,142700,51633803,614,614,614,614,0
20250217,142600,51633803,614,614,614,614,11
20250217,142500,51627049,614,614,614,614,11
20250217,142400,51620295,614,609,614,607,7160
20250217,142300,47257302,611,611,611,611,0
20250217,142200,47257302,611,609,611,609,1270
20250217,142100,46483869,609,609,609,609,0
20250217,142000,46483869,609,609,609,609,0
20250217,141900,46483869,609,609,609,609,30
20250217,141800,46465599,609,609,609,609,0
20250217,141700,46465599,609,609,609,609,0
20250217,141600,46465599,609,609,609,609,0
20250217,141500,46465599,609,609,609,609,0
20250217,141400,46465599,609,608,609,608,112
20250217,141300,46397393,607,608,608,607,179
20250217,141200,46288725,609,609,609,609,0
20250217,141100,46288725,609,609,609,609,12
20250217,141000,46281417,609,609,609,609,0
20250217,140900,46281417,609,609,609,609,20
20250217,140800,46269237,609,609,609,609,20
20250217,140700,46257057,609,609,609,609,0
20250217,140600,46257057,609,609,609,609,12
20250217,140500,46249749,609,608,609,608,19
20250217,140400,46238187,608,609,609,607,2217
20250217,140300,44892363,608,609,609,608,7260
20250217,140200,40478216,610,610,610,610,0
20250217,140100,40478216,610,610,610,610,0
20250217,140000,40478216,610,610,610,610,0
20250217,135900,40478216,610,610,610,610,0
20250217,135800,40478216,610,611,611,610,37
20250217,135700,40455620,612,612,612,612,11
20250217,135600,40448888,613,613,613,613,0
20250217,135500,40448888,613,613,613,613,10
20250217,135400,40442758,613,613,613,613,1990
20250217,135300,39222888,613,613,613,613,0
20250217,135200,39222888,613,613,613,613,0
20250217,135100,39222888,613,613,613,613,0
20250217,135000,39222888,613,613,613,613,0
20250217,134900,39222888,613,613,613,613,0
20250217,134800,39222888,613,613,613,613,1
20250217,134700,39222275,609,609,609,609,0
20250217,134600,39222275,609,609,609,609,0
20250217,134500,39222275,609,609,609,609,0
20250217,134400,39222275,609,609,609,609,0
20250217,134300,39222275,609,609,609,609,0
20250217,134200,39222275,609,610,610,609,100
20250217,134100,39161354,613,610,613,609,102
20250217,134000,39099217,609,609,609,609,0
20250217,133900,39099217,609,609,609,609,507
20250217,133800,38790454,613,609,613,609,269
20250217,133700,38626629,610,610,613,610,795
20250217,133600,38141676,609,611,611,609,480
20250217,133500,37848942,611,611,611,611,0
20250217,133400,37848942,611,611,611,611,0
20250217,133300,37848942,611,611,611,611,0
20250217,133200,37848942,611,611,611,611,0
20250217,133100,37848942,611,611,611,611,1
20250217,133000,37848331,612,612,612,612,0
20250217,132900,37848331,612,612,612,612,0
20250217,132800,37848331,612,612,612,612,0
20250217,132700,37848331,612,612,612,612,0
20250217,132600,37848331,612,612,612,612,0
20250217,132500,37848331,612,612,612,612,0
20250217,132400,37848331,612,612,612,612,0
20250217,132300,37848331,612,612,612,612,0
20250217,132200,37848331,612,612,612,612,0
20250217,132100,37848331,612,612,612,612,0
20250217,132000,37848331,612,612,612,612,18
20250217,131900,37837315,612,612,612,612,0
20250217,131800,37837315,612,613,613,612,2
20250217,131700,37836090,613,613,613,613,0
20250217,131600,37836090,613,613,613,613,0
20250217,131500,37836090,613,613,613,613,0
20250217,131400,37836090,613,613,613,613,0
20250217,131300,37836090,613,613,613,613,0
20250217,131200,37836090,613,613,613,613,0
20250217,131100,37836090,613,613,613,613,0
20250217,131000,37836090,613,613,613,613,0
20250217,130900,37836090,613,613,613,613,0
20250217,130800,37836090,613,613,613,613,0
20250217,130700,37836090,613,613,613,613,0
20250217,130600,37836090,613,613,613,613,0
20250217,130500,37836090,613,613,613,613,0
20250217,130400,37836090,613,613,613,613,0
20250217,130300,37836090,613,613,613,613,0
20250217,130200,37836090,613,613,613,613,0
20250217,130100,37836090,613,613,613,613,0
20250217,130000,37836090,613,613,613,613,0
20250217,125900,37836090,613,613,613,613,2
20250217,125800,37834864,610,610,610,610,0
20250217,125700,37834864,610,612,612,610,3024
20250217,125600,35989175,613,613,613,613,11
20250217,125500,35982432,613,613,613,613,0
20250217,125400,35982432,613,613,613,613,0
20250217,125300,35982432,613,613,613,613,0
20250217,125200,35982432,613,614,614,613,13
20250217,125100,35974461,613,613,613,613,0
20250217,125000,35974461,613,613,613,613,22
20250217,124900,35960975,614,614,614,614,0
20250217,124800,35960975,614,614,614,614,0
20250217,124700,35960975,614,614,614,614,11
20250217,124600,35954221,614,614,614,614,0
20250217,124500,35954221,614,614,614,614,10
20250217,124400,35948081,614,614,614,614,0
20250217,124300,35948081,614,614,614,614,0
20250217,124200,35948081,614,614,614,614,0
20250217,124100,35948081,614,614,614,614,0
20250217,124000,35948081,614,614,614,614,0
20250217,123900,35948081,614,614,614,614,0
20250217,123800,35948081,614,614,614,614,0
20250217,123700,35948081,614,613,614,613,13
20250217,123600,35940110,614,614,614,614,0
20250217,123500,35940110,614,614,614,614,0
20250217,123400,35940110,614,614,614,614,0
20250217,123300,35940110,614,614,614,614,0
20250217,123200,35940110,614,613,614,613,13
20250217,123100,35932139,614,614,614,614,5
20250217,123000,35929069,614,614,614,614,6
20250217,122900,35925385,613,613,613,613,0
20250217,122800,35925385,613,613,613,613,24
20250217,122700,35910673,615,615,615,615,0
20250217,122600,35910673,615,615,615,615,0
20250217,122500,35910673,615,615,615,615,0
20250217,122400,35910673,615,615,615,615,0
20250217,122300,35910673,615,615,615,615,0
20250217,122200,35910673,615,613,615,613,83
20250217,122100,35859791,613,612,613,612,2
20250217,122000,35858566,613,613,613,613,0
20250217,121900,35858566,613,612,613,611,160
20250217,121800,35760654,612,612,612,612,12
20250217,121700,35753310,612,612,612,612,0
20250217,121600,35753310,612,612,612,612,0
20250217,121500,35753310,612,612,612,612,55
20250217,121400,35719650,612,612,612,612,0
20250217,121300,35719650,612,612,612,612,0
20250217,121200,35719650,612,612,612,612,1
20250217,121100,35719038,610,610,610,610,0
20250217,121000,35719038,610,610,610,610,0
20250217,120900,35719038,610,611,611,610,651
20250217,120800,35321628,612,612,612,612,0
20250217,120700,35321628,612,612,612,612,1
20250217,120600,35321016,612,612,612,612,10
20250217,120500,35314896,612,612,612,612,0
20250217,120400,35314896,612,612,612,612,23
20250217,120300,35300820,614,614,614,614,0
20250217,120200,35300820,614,614,614,614,0
20250217,120100,35300820,614,614,614,614,0
20250217,120000,35300820,614,614,614,614,0
20250217,115900,35300820,614,608,614,608,23061
20250217,115800,21278184,608,616,616,608,7574
20250217,115700,16646616,617,617,617,617,0
20250217,115600,16646616,617,617,617,617,852
20250217,115500,16120932,619,619,619,619,0
20250217,115400,16120932,619,619,619,619,0
20250217,115300,16120932,619,619,619,619,0
20250217,115200,16120932,619,619,619,619,104
20250217,115100,16056556,619,618,619,618,111
20250217,115000,15987858,618,618,618,618,228
20250217,114900,15846954,618,618,618,618,5000
20250217,114800,12756954,618,618,618,618,87
20250217,114700,12703188,619,619,619,619,2
20250217,114600,12701950,619,619,619,619,254
20250217,114500,12544724,620,620,620,620,0
20250217,114400,12544724,620,620,620,620,0
20250217,114300,12544724,620,620,620,620,11
20250217,114200,12537904,621,621,621,621,224
20250217,114100,12398800,621,621,621,621,0
20250217,114000,12398800,621,621,621,621,0
20250217,113900,12398800,621,621,621,621,4
20250217,113800,12396316,621,621,621,621,0
20250217,113700,12396316,621,621,621,621,0
20250217,113600,12396316,621,620,621,620,17
20250217,113500,12385770,621,621,621,621,238
20250217,113400,12237972,620,620,620,620,0
20250217,113300,12237972,620,620,620,620,0
20250217,113200,12237972,620,620,620,620,805
20250217,113100,11738872,620,620,620,620,11
20250217,113000,11732052,620,620,620,620,8
20250217,112900,11727092,620,620,620,620,4
20250217,112800,11724612,620,620,620,620,2
20250217,112700,11723372,620,620,620,620,224
20250217,112600,11584492,620,620,620,620,24
20250217,112500,11569612,620,620,620,620,0
20250217,112400,11569612,620,620,620,620,0
20250217,112300,11569612,620,620,620,620,0
20250217,112200,11569612,620,620,620,620,60
20250217,112100,11532412,620,620,620,620,0
20250217,112000,11532412,620,620,620,620,1
20250217,111900,11531792,619,619,619,619,0
20250217,111800,11531792,619,619,619,619,51
20250217,111700,11500223,620,620,620,620,0
20250217,111600,11500223,620,620,620,620,12
20250217,111500,11492783,620,620,620,620,0
20250217,111400,11492783,620,620,620,620,0
20250217,111300,11492783,620,620,620,620,60
20250217,111200,11455583,621,621,621,621,0
20250217,111100,11455583,621,621,621,621,12
20250217,111000,11448131,621,621,621,621,0
20250217,110900,11448131,621,621,621,621,0
20250217,110800,11448131,621,621,621,621,0
20250217,110700,11448131,621,621,621,621,0
20250217,110600,11448131,621,621,621,621,12
20250217,110500,11440679,621,621,621,621,2
20250217,110400,11439437,621,621,621,621,34
20250217,110300,11418323,621,621,621,621,0
20250217,110200,11418323,621,621,621,621,0
20250217,110100,11418323,621,621,621,621,12
20250217,110000,11410871,621,621,621,621,0
20250217,105900,11410871,621,621,621,621,0
20250217,105800,11410871,621,621,621,621,0
20250217,105700,11410871,621,621,621,621,0
20250217,105600,11410871,621,621,621,621,1011
20250217,105500,10783040,621,621,621,621,0
20250217,105400,10783040,621,621,621,621,3000
20250217,105300,8920040,621,620,621,620,521
20250217,105200,8596808,620,620,620,620,1001
20250217,105100,7976188,620,620,620,620,2
20250217,105000,7974948,620,620,620,620,0
20250217,104900,7974948,620,620,620,620,0
20250217,104800,7974948,620,620,620,620,11
20250217,104700,7968128,620,620,620,620,0
20250217,104600,7968128,620,620,620,620,0
20250217,104500,7968128,620,620,620,620,0
20250217,104400,7968128,620,620,620,620,0
20250217,104300,7968128,620,620,620,620,0
20250217,104200,7968128,620,620,620,620,0
20250217,104100,7968128,620,620,620,620,0
20250217,104000,7968128,620,620,620,620,0
20250217,103900,7968128,620,620,620,620,0
20250217,103800,7968128,620,620,620,620,1000
20250217,103700,7348128,619,619,619,619,0
20250217,103600,7348128,619,619,619,619,500
20250217,103500,7038628,619,619,619,619,151
20250217,103400,6945159,619,619,619,619,0
20250217,103300,6945159,619,619,619,619,0
20250217,103200,6945159,619,619,619,619,0
20250217,103100,6945159,619,619,619,619,33
20250217,103000,6924732,619,619,619,619,0
20250217,102900,6924732,619,619,619,619,1
20250217,102800,6924113,618,618,618,618,0
20250217,102700,6924113,618,618,618,618,0
20250217,102600,6924113,618,618,618,618,0
20250217,102500,6924113,618,618,618,618,0
20250217,102400,6924113,618,618,618,618,0
20250217,102300,6924113,618,618,618,618,123
20250217,102200,6848099,619,619,619,619,0
20250217,102100,6848099,619,619,619,619,26
20250217,102000,6832005,619,619,619,619,0
20250217,101900,6832005,619,619,619,619,3
20250217,101800,6830148,619,619,619,619,12
20250217,101700,6822720,620,620,620,620,0
20250217,101600,6822720,620,620,620,620,0
20250217,101500,6822720,620,620,620,620,4
20250217,101400,6820240,620,620,620,620,1
20250217,101300,6819620,619,619,619,619,0
20250217,101200,6819620,619,619,619,619,0
20250217,101100,6819620,619,620,620,619,62
20250217,101000,6781230,620,620,620,620,0
20250217,100900,6781230,620,620,620,620,0
20250217,100800,6781230,620,620,620,620,1
20250217,100700,6780610,619,619,619,619,0
20250217,100600,6780610,619,619,619,619,0
20250217,100500,6780610,619,619,619,619,0
20250217,100400,6780610,619,619,619,619,100
20250217,100300,6718710,620,620,620,620,0
20250217,100200,6718710,620,620,620,620,0
20250217,100100,6718710,620,620,620,620,0
20250217,100000,6718710,620,620,620,620,0
20250217,095900,6718710,620,620,620,620,0
20250217,095800,6718710,620,620,620,620,12
20250217,095700,6711270,620,620,620,620,0
20250217,095600,6711270,620,620,620,620,0
20250217,095500,6711270,620,620,620,620,0
20250217,095400,6711270,620,620,620,620,0
20250217,095300,6711270,620,620,620,620,1
20250217,095200,6710650,620,620,620,620,12
20250217,095100,6703210,619,619,619,619,93
20250217,095000,6645643,620,620,620,620,0
20250217,094900,6645643,620,620,620,620,0
20250217,094800,6645643,620,620,620,620,0
20250217,094700,6645643,620,620,620,620,0
20250217,094600,6645643,620,620,620,620,11
20250217,094500,6638823,620,620,620,620,12
20250217,094400,6631383,620,620,620,620,1
20250217,094300,6630763,620,620,620,620,11
20250217,094200,6623943,620,620,620,620,1
20250217,094100,6623323,619,619,619,619,1512
20250217,094000,5687395,619,619,619,619,176
20250217,093900,5578451,619,619,619,619,1
20250217,093800,5577832,618,619,619,618,21
20250217,093700,5564843,620,620,620,620,2
20250217,093600,5563603,620,620,620,620,0
20250217,093500,5563603,620,620,620,620,0
20250217,093400,5563603,620,620,620,620,0
20250217,093300,5563603,620,620,620,620,0
20250217,093200,5563603,620,620,620,620,5
20250217,093100,5560503,620,620,620,619,81
20250217,093000,5510316,620,620,620,620,0
20250217,092900,5510316,620,620,620,620,1613
20250217,092800,4510256,620,618,620,618,4
20250217,092700,4507779,616,616,616,616,0
20250217,092600,4507779,616,616,616,616,0
20250217,092500,4507779,616,617,617,616,14
20250217,092400,4499143,618,618,618,618,0
20250217,092300,4499143,618,618,618,618,0
20250217,092200,4499143,618,618,618,618,0
20250217,092100,4499143,618,618,618,618,0
20250217,092000,4499143,618,618,618,618,0
20250217,091900,4499143,618,618,618,618,0
20250217,091800,4499143,618,618,618,618,1
20250217,091700,4498525,611,615,615,611,4879
20250217,091600,1510359,621,621,621,621,0
20250217,091500,1510359,621,621,621,621,0
20250217,091400,1510359,621,621,621,621,0
20250217,091300,1510359,621,621,621,621,1
20250217,091200,1509738,621,621,621,621,0
20250217,091100,1509738,621,621,621,621,0
20250217,091000,1509738,621,621,621,621,0
20250217,090900,1509738,621,620,621,620,2
20250217,090800,1508497,619,619,619,619,102
20250217,090700,1445359,619,616,619,616,5
20250217,090600,1442270,610,610,610,610,0
20250217,090500,1442270,610,610,610,610,0
20250217,090400,1442270,610,610,610,610,0
20250217,090300,1442270,610,610,610,610,0
20250217,090200,1442270,610,610,610,610,2079
20250217,090100,174080,610,610,610,610,0
20250217,090000,174080,610,619,619,610,283