KissMeData/131180/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202400,15411311,880,880,880,880,23
20250217,202300,15411311,880,880,880,880,0
20250217,202200,15411311,880,880,880,880,0
20250217,202100,15411311,880,880,880,880,0
20250217,202000,15411311,880,880,880,880,0
20250217,201900,15411311,880,880,880,880,0
20250217,201800,15411311,880,880,880,880,0
20250217,201700,15411311,880,880,880,880,0
20250217,201600,15411311,880,880,880,880,0
20250217,201500,15411311,880,880,880,880,0
20250217,201400,15411311,880,880,880,880,0
20250217,201300,15411311,880,880,880,880,0
20250217,201200,15411311,880,880,880,880,0
20250217,201100,15411311,880,880,880,880,0
20250217,201000,15411311,880,880,880,880,0
20250217,200900,15411311,880,880,880,880,0
20250217,200800,15411311,880,880,880,880,0
20250217,200700,15411311,880,880,880,880,0
20250217,200600,15411311,880,880,880,880,0
20250217,200500,15411311,880,880,880,880,0
20250217,200400,15411311,880,880,880,880,0
20250217,200300,15411311,880,880,880,880,0
20250217,200200,15411311,880,880,880,880,0
20250217,200100,15411311,880,880,880,880,0
20250217,200000,15411311,880,880,880,880,0
20250217,195900,15411311,880,880,880,880,0
20250217,195800,15411311,880,880,880,880,0
20250217,195700,15411311,880,880,880,880,0
20250217,195600,15411311,880,880,880,880,0
20250217,195500,15411311,880,880,880,880,0
20250217,195400,15411311,880,880,880,880,23
20250217,195300,15411311,880,880,880,880,0
20250217,195200,15411311,880,880,880,880,0
20250217,195100,15411311,880,880,880,880,0
20250217,195000,15411311,880,880,880,880,0
20250217,194900,15411311,880,880,880,880,0
20250217,194800,15411311,880,880,880,880,0
20250217,194700,15411311,880,880,880,880,0
20250217,194600,15411311,880,880,880,880,0
20250217,194500,15411311,880,880,880,880,0
20250217,194400,15411311,880,880,880,880,0
20250217,194300,15411311,880,880,880,880,0
20250217,194200,15411311,880,880,880,880,0
20250217,194100,15411311,880,880,880,880,0
20250217,194000,15411311,880,880,880,880,0
20250217,193900,15411311,880,880,880,880,0
20250217,193800,15411311,880,880,880,880,0
20250217,193700,15411311,880,880,880,880,0
20250217,193600,15411311,880,880,880,880,0
20250217,193500,15411311,880,880,880,880,0
20250217,193400,15411311,880,880,880,880,0
20250217,193300,15411311,880,880,880,880,0
20250217,193200,15411311,880,880,880,880,0
20250217,193100,15411311,880,880,880,880,0
20250217,193000,15411311,880,880,880,880,0
20250217,192900,15411311,880,880,880,880,0
20250217,192800,15411311,880,880,880,880,0
20250217,192700,15411311,880,880,880,880,0
20250217,192600,15411311,880,880,880,880,0
20250217,192500,15411311,880,880,880,880,0
20250217,192400,15411311,880,880,880,880,23
20250217,192300,15411311,880,880,880,880,0
20250217,192200,15411311,880,880,880,880,0
20250217,192100,15411311,880,880,880,880,0
20250217,192000,15411311,880,880,880,880,0
20250217,191900,15411311,880,880,880,880,0
20250217,191800,15411311,880,880,880,880,0
20250217,191700,15411311,880,880,880,880,0
20250217,191600,15411311,880,880,880,880,0
20250217,191500,15411311,880,880,880,880,0
20250217,191400,15411311,880,880,880,880,0
20250217,191300,15411311,880,880,880,880,0
20250217,191200,15411311,880,880,880,880,0
20250217,191100,15411311,880,880,880,880,0
20250217,191000,15411311,880,880,880,880,0
20250217,190900,15411311,880,880,880,880,0
20250217,190800,15411311,880,880,880,880,0
20250217,190700,15411311,880,880,880,880,0
20250217,190600,15411311,880,880,880,880,0
20250217,190500,15411311,880,880,880,880,0
20250217,190400,15411311,880,880,880,880,0
20250217,190300,15411311,880,880,880,880,0
20250217,190200,15411311,880,880,880,880,0
20250217,190100,15411311,880,880,880,880,0
20250217,190000,15411311,880,880,880,880,0
20250217,185900,15411311,880,880,880,880,0
20250217,185800,15411311,880,880,880,880,0
20250217,185700,15411311,880,880,880,880,0
20250217,185600,15411311,880,880,880,880,0
20250217,185500,15411311,880,880,880,880,0
20250217,185400,15411311,880,880,880,880,23
20250217,185300,15411311,880,880,880,880,0
20250217,185200,15411311,880,880,880,880,0
20250217,185100,15411311,880,880,880,880,0
20250217,185000,15411311,880,880,880,880,0
20250217,184900,15411311,880,880,880,880,0
20250217,184800,15411311,880,880,880,880,0
20250217,184700,15411311,880,880,880,880,0
20250217,184600,15411311,880,880,880,880,0
20250217,184500,15411311,880,880,880,880,0
20250217,184400,15411311,880,880,880,880,0
20250217,184300,15411311,880,880,880,880,0
20250217,184200,15411311,880,880,880,880,0
20250217,184100,15411311,880,880,880,880,0
20250217,184000,15411311,880,880,880,880,0
20250217,183900,15411311,880,880,880,880,0
20250217,183800,15411311,880,880,880,880,0
20250217,183700,15411311,880,880,880,880,0
20250217,183600,15411311,880,880,880,880,0
20250217,183500,15411311,880,880,880,880,0
20250217,183400,15411311,880,880,880,880,0
20250217,183300,15411311,880,880,880,880,0
20250217,183200,15411311,880,880,880,880,0
20250217,183100,15411311,880,880,880,880,0
20250217,183000,15411311,880,880,880,880,0
20250217,182900,15411311,880,880,880,880,0
20250217,182800,15411311,880,880,880,880,0
20250217,182700,15411311,880,880,880,880,0
20250217,182600,15411311,880,880,880,880,0
20250217,182500,15411311,880,880,880,880,0
20250217,182400,15411311,880,880,880,880,23
20250217,182300,15411311,880,880,880,880,0
20250217,182200,15411311,880,880,880,880,0
20250217,182100,15411311,880,880,880,880,0
20250217,182000,15411311,880,880,880,880,0
20250217,181900,15411311,880,880,880,880,0
20250217,181800,15411311,880,880,880,880,0
20250217,181700,15411311,880,880,880,880,0
20250217,181600,15411311,880,880,880,880,0
20250217,181500,15411311,880,880,880,880,0
20250217,181400,15411311,880,880,880,880,0
20250217,181300,15411311,880,880,880,880,0
20250217,181200,15411311,880,880,880,880,0
20250217,181100,15411311,880,880,880,880,0
20250217,181000,15411311,880,880,880,880,0
20250217,180900,15411311,880,880,880,880,0
20250217,180800,15411311,880,880,880,880,0
20250217,180700,15411311,880,880,880,880,0
20250217,180600,15411311,880,880,880,880,0
20250217,180500,15411311,880,880,880,880,0
20250217,180400,15411311,880,880,880,880,0
20250217,180300,15411311,880,880,880,880,0
20250217,180200,15411311,880,880,880,880,0
20250217,180100,15411311,880,880,880,880,0
20250217,180000,15411311,880,880,880,880,0
20250217,175900,15411311,880,880,880,880,0
20250217,175800,15411311,880,880,880,880,0
20250217,175700,15411311,880,880,880,880,0
20250217,175600,15411311,880,880,880,880,0
20250217,175500,15411311,880,880,880,880,0
20250217,175400,15411311,880,880,880,880,23
20250217,175300,15411311,880,880,880,880,0
20250217,175200,15411311,880,880,880,880,0
20250217,175100,15411311,880,880,880,880,0
20250217,175000,15411311,880,880,880,880,0
20250217,174900,15411311,880,880,880,880,0
20250217,174800,15411311,880,880,880,880,0
20250217,174700,15411311,880,880,880,880,0
20250217,174600,15411311,880,880,880,880,0
20250217,174500,15411311,880,880,880,880,0
20250217,174400,15411311,880,880,880,880,0
20250217,174300,15411311,880,880,880,880,0
20250217,174200,15411311,880,880,880,880,0
20250217,174100,15411311,880,880,880,880,0
20250217,174000,15411311,880,880,880,880,0
20250217,173900,15411311,880,880,880,880,0
20250217,173800,15411311,880,880,880,880,0
20250217,173700,15411311,880,880,880,880,0
20250217,173600,15411311,880,880,880,880,0
20250217,173500,15411311,880,880,880,880,0
20250217,173400,15411311,880,880,880,880,0
20250217,173300,15411311,880,880,880,880,0
20250217,173200,15411311,880,880,880,880,0
20250217,173100,15411311,880,880,880,880,0
20250217,173000,15411311,880,880,880,880,0
20250217,172900,15411311,880,880,880,880,0
20250217,172800,15411311,880,880,880,880,0
20250217,172700,15411311,880,880,880,880,0
20250217,172600,15411311,880,880,880,880,0
20250217,172500,15411311,880,880,880,880,0
20250217,172400,15411311,880,880,880,880,23
20250217,172300,15411311,880,880,880,880,0
20250217,172200,15411311,880,880,880,880,0
20250217,172100,15411311,880,880,880,880,0
20250217,172000,15411311,880,880,880,880,0
20250217,171900,15411311,880,880,880,880,0
20250217,171800,15411311,880,880,880,880,0
20250217,171700,15411311,880,880,880,880,0
20250217,171600,15411311,880,880,880,880,0
20250217,171500,15411311,880,880,880,880,0
20250217,171400,15411311,880,880,880,880,0
20250217,171300,15411311,880,880,880,880,0
20250217,171200,15411311,880,880,880,880,0
20250217,171100,15411311,880,880,880,880,0
20250217,171000,15411311,880,880,880,880,0
20250217,170900,15411311,880,880,880,880,0
20250217,170800,15411311,880,880,880,880,0
20250217,170700,15411311,880,880,880,880,0
20250217,170600,15411311,880,880,880,880,0
20250217,170500,15411311,880,880,880,880,0
20250217,170400,15411311,880,880,880,880,0
20250217,170300,15411311,880,880,880,880,0
20250217,170200,15411311,880,880,880,880,0
20250217,170100,15411311,880,880,880,880,0
20250217,170000,15411311,880,880,880,880,0
20250217,165900,15411311,880,880,880,880,0
20250217,165800,15411311,880,880,880,880,0
20250217,165700,15411311,880,880,880,880,0
20250217,165600,15411311,880,880,880,880,0
20250217,165500,15411311,880,880,880,880,0
20250217,165400,15411311,880,880,880,880,23
20250217,165300,15411311,880,880,880,880,0
20250217,165200,15411311,880,880,880,880,0
20250217,165100,15411311,880,880,880,880,0
20250217,165000,15411311,880,880,880,880,0
20250217,164900,15411311,880,880,880,880,0
20250217,164800,15411311,880,880,880,880,0
20250217,164700,15411311,880,880,880,880,0
20250217,164600,15411311,880,880,880,880,0
20250217,164500,15411311,880,880,880,880,0
20250217,164400,15411311,880,880,880,880,0
20250217,164300,15411311,880,880,880,880,0
20250217,164200,15411311,880,880,880,880,0
20250217,164100,15411311,880,880,880,880,0
20250217,164000,15411311,880,880,880,880,0
20250217,163900,15411311,880,880,880,880,0
20250217,163800,15411311,880,880,880,880,0
20250217,163700,15411311,880,880,880,880,0
20250217,163600,15411311,880,880,880,880,0
20250217,163500,15411311,880,880,880,880,0
20250217,163400,15411311,880,880,880,880,0
20250217,163300,15411311,880,880,880,880,0
20250217,163200,15411311,880,880,880,880,0
20250217,163100,15411311,880,880,880,880,0
20250217,163000,15411311,880,880,880,880,0
20250217,162900,15411311,880,880,880,880,0
20250217,162800,15411311,880,880,880,880,0
20250217,162700,15411311,880,880,880,880,0
20250217,162600,15411311,880,880,880,880,0
20250217,162500,15411311,880,880,880,880,0
20250217,162400,15411311,880,880,880,880,23
20250217,162300,15411311,880,880,880,880,0
20250217,162200,15411311,880,880,880,880,0
20250217,162100,15411311,880,880,880,880,0
20250217,162000,15411311,880,880,880,880,0
20250217,161900,15411311,880,880,880,880,0
20250217,161800,15411311,880,880,880,880,0
20250217,161700,15411311,880,880,880,880,0
20250217,161600,15411311,880,880,880,880,0
20250217,161500,15411311,880,880,880,880,0
20250217,161400,15411311,880,880,880,880,0
20250217,161300,15411311,880,880,880,880,0
20250217,161200,15411311,880,880,880,880,0
20250217,161100,15411311,880,880,880,880,0
20250217,161000,15411311,880,880,880,880,0
20250217,160900,15411311,880,880,880,880,0
20250217,160800,15411311,880,880,880,880,0
20250217,160700,15411311,880,880,880,880,0
20250217,160600,15411311,880,880,880,880,0
20250217,160500,15411311,880,880,880,880,0
20250217,160400,15411311,880,880,880,880,0
20250217,160300,15411311,880,880,880,880,0
20250217,160200,15411311,880,880,880,880,0
20250217,160100,15411311,880,880,880,880,0
20250217,160000,15411311,880,880,880,880,0
20250217,155900,15411311,880,880,880,880,0
20250217,155800,15411311,880,880,880,880,0
20250217,155700,15411311,880,880,880,880,0
20250217,155600,15411311,880,880,880,880,0
20250217,155500,15411311,880,880,880,880,0
20250217,155400,15411311,880,880,880,880,23
20250217,155300,15411311,880,880,880,880,0
20250217,155200,15411311,880,880,880,880,0
20250217,155100,15411311,880,880,880,880,0
20250217,155000,15411311,880,880,880,880,0
20250217,154900,15411311,880,880,880,880,0
20250217,154800,15411311,880,880,880,880,0
20250217,154700,15411311,880,880,880,880,0
20250217,154600,15411311,880,880,880,880,0
20250217,154500,15411311,880,880,880,880,0
20250217,154400,15411311,880,880,880,880,0
20250217,154300,15411311,880,880,880,880,0
20250217,154200,15411311,880,880,880,880,0
20250217,154100,15411311,880,880,880,880,0
20250217,154000,15411311,880,880,880,880,0
20250217,153900,15411311,880,880,880,880,0
20250217,153800,15411311,880,880,880,880,0
20250217,153700,15411311,880,880,880,880,0
20250217,153600,15411311,880,880,880,880,0
20250217,153500,15411311,880,880,880,880,0
20250217,153400,15411311,880,880,880,880,0
20250217,153300,15411311,880,880,880,880,0
20250217,153200,15411311,880,880,880,880,0
20250217,153100,15411311,880,880,880,880,0
20250217,153000,15411311,880,880,880,880,23
20250217,152900,15391071,879,879,879,879,0
20250217,152800,15391071,879,879,879,879,0
20250217,152700,15391071,879,879,879,879,0
20250217,152600,15391071,879,879,879,879,0
20250217,152500,15391071,879,879,879,879,0
20250217,152400,15391071,879,879,879,879,0
20250217,152300,15391071,879,879,879,879,0
20250217,152200,15391071,879,879,879,879,0
20250217,152100,15391071,879,879,879,879,0
20250217,152000,15391071,879,879,879,879,0
20250217,151900,15391071,879,879,879,879,1148
20250217,151800,14381979,879,879,879,879,1000
20250217,151700,13502979,878,878,878,878,0
20250217,151600,13502979,878,878,878,878,0
20250217,151500,13502979,878,878,878,878,0
20250217,151400,13502979,878,878,878,878,0
20250217,151300,13502979,878,878,878,878,0
20250217,151200,13502979,878,878,878,878,0
20250217,151100,13502979,878,878,878,878,0
20250217,151000,13502979,878,878,878,878,0
20250217,150900,13502979,878,878,878,878,98
20250217,150800,13416935,878,878,878,878,0
20250217,150700,13416935,878,878,878,878,0
20250217,150600,13416935,878,878,878,878,0
20250217,150500,13416935,878,878,878,878,0
20250217,150400,13416935,878,878,878,878,0
20250217,150300,13416935,878,878,878,878,0
20250217,150200,13416935,878,878,878,878,0
20250217,150100,13416935,878,878,878,878,0
20250217,150000,13416935,878,878,878,878,0
20250217,145900,13416935,878,878,878,878,0
20250217,145800,13416935,878,878,878,878,0
20250217,145700,13416935,878,878,878,878,0
20250217,145600,13416935,878,878,878,878,0
20250217,145500,13416935,878,878,878,878,0
20250217,145400,13416935,878,878,878,878,0
20250217,145300,13416935,878,878,878,878,0
20250217,145200,13416935,878,878,878,878,0
20250217,145100,13416935,878,878,878,878,0
20250217,145000,13416935,878,878,878,878,0
20250217,144900,13416935,878,878,878,878,0
20250217,144800,13416935,878,878,878,878,0
20250217,144700,13416935,878,878,878,878,0
20250217,144600,13416935,878,878,878,878,0
20250217,144500,13416935,878,878,878,878,0
20250217,144400,13416935,878,878,878,878,0
20250217,144300,13416935,878,878,878,878,0
20250217,144200,13416935,878,878,878,878,0
20250217,144100,13416935,878,878,878,878,0
20250217,144000,13416935,878,878,878,878,0
20250217,143900,13416935,878,878,878,878,0
20250217,143800,13416935,878,878,878,878,0
20250217,143700,13416935,878,878,878,878,0
20250217,143600,13416935,878,878,878,878,0
20250217,143500,13416935,878,878,878,878,0
20250217,143400,13416935,878,878,878,878,0
20250217,143300,13416935,878,878,878,878,0
20250217,143200,13416935,878,878,878,878,0
20250217,143100,13416935,878,878,878,878,0
20250217,143000,13416935,878,878,878,878,0
20250217,142900,13416935,878,878,878,878,0
20250217,142800,13416935,878,878,878,878,0
20250217,142700,13416935,878,878,878,878,0
20250217,142600,13416935,878,878,878,878,0
20250217,142500,13416935,878,878,878,878,0
20250217,142400,13416935,878,878,878,878,0
20250217,142300,13416935,878,878,878,878,0
20250217,142200,13416935,878,878,878,878,0
20250217,142100,13416935,878,878,878,878,0
20250217,142000,13416935,878,878,878,878,0
20250217,141900,13416935,878,878,878,878,0
20250217,141800,13416935,878,878,878,878,0
20250217,141700,13416935,878,878,878,878,0
20250217,141600,13416935,878,878,878,878,0
20250217,141500,13416935,878,878,878,878,0
20250217,141400,13416935,878,878,878,878,0
20250217,141300,13416935,878,878,878,878,0
20250217,141200,13416935,878,878,878,878,0
20250217,141100,13416935,878,878,878,878,0
20250217,141000,13416935,878,878,878,878,0
20250217,140900,13416935,878,878,878,878,0
20250217,140800,13416935,878,878,878,878,0
20250217,140700,13416935,878,878,878,878,0
20250217,140600,13416935,878,878,878,878,0
20250217,140500,13416935,878,878,878,878,0
20250217,140400,13416935,878,878,878,878,0
20250217,140300,13416935,878,878,878,878,0
20250217,140200,13416935,878,878,878,878,0
20250217,140100,13416935,878,878,878,878,0
20250217,140000,13416935,878,878,878,878,0
20250217,135900,13416935,878,878,878,878,0
20250217,135800,13416935,878,878,878,878,0
20250217,135700,13416935,878,878,878,878,1
20250217,135600,13416057,875,875,875,875,0
20250217,135500,13416057,875,875,875,875,0
20250217,135400,13416057,875,875,875,875,0
20250217,135300,13416057,875,875,875,875,0
20250217,135200,13416057,875,875,875,875,0
20250217,135100,13416057,875,875,875,875,0
20250217,135000,13416057,875,875,875,875,0
20250217,134900,13416057,875,875,875,875,0
20250217,134800,13416057,875,875,875,875,0
20250217,134700,13416057,875,875,875,875,0
20250217,134600,13416057,875,875,875,875,0
20250217,134500,13416057,875,875,875,875,0
20250217,134400,13416057,875,875,875,875,0
20250217,134300,13416057,875,875,875,875,0
20250217,134200,13416057,875,875,875,875,0
20250217,134100,13416057,875,875,875,875,300
20250217,134000,13153557,878,878,878,878,1000
20250217,133900,12275557,876,876,876,876,89
20250217,133800,12197593,876,876,876,876,10
20250217,133700,12188833,876,876,876,876,0
20250217,133600,12188833,876,876,876,876,0
20250217,133500,12188833,876,876,876,876,0
20250217,133400,12188833,876,876,876,876,0
20250217,133300,12188833,876,876,876,876,0
20250217,133200,12188833,876,876,876,876,0
20250217,133100,12188833,876,876,876,876,0
20250217,133000,12188833,876,876,876,876,0
20250217,132900,12188833,876,876,876,876,2
20250217,132800,12187081,879,879,879,879,0
20250217,132700,12187081,879,879,879,879,0
20250217,132600,12187081,879,879,879,879,0
20250217,132500,12187081,879,879,879,879,0
20250217,132400,12187081,879,879,879,879,0
20250217,132300,12187081,879,879,879,879,0
20250217,132200,12187081,879,879,879,879,0
20250217,132100,12187081,879,879,879,879,0
20250217,132000,12187081,879,879,879,879,0
20250217,131900,12187081,879,879,879,879,0
20250217,131800,12187081,879,879,879,879,0
20250217,131700,12187081,879,879,879,879,0
20250217,131600,12187081,879,879,879,879,0
20250217,131500,12187081,879,879,879,879,0
20250217,131400,12187081,879,879,879,879,0
20250217,131300,12187081,879,879,879,879,0
20250217,131200,12187081,879,879,879,879,0
20250217,131100,12187081,879,879,879,879,0
20250217,131000,12187081,879,879,879,879,0
20250217,130900,12187081,879,879,879,879,0
20250217,130800,12187081,879,879,879,879,0
20250217,130700,12187081,879,879,879,879,0
20250217,130600,12187081,879,879,879,879,0
20250217,130500,12187081,879,879,879,879,0
20250217,130400,12187081,879,879,879,879,0
20250217,130300,12187081,879,879,879,879,0
20250217,130200,12187081,879,879,879,879,0
20250217,130100,12187081,879,879,879,879,0
20250217,130000,12187081,879,879,879,879,0
20250217,125900,12187081,879,879,879,879,0
20250217,125800,12187081,879,879,879,879,0
20250217,125700,12187081,879,879,879,879,0
20250217,125600,12187081,879,879,879,879,1
20250217,125500,12186202,879,879,879,879,0
20250217,125400,12186202,879,879,879,879,0
20250217,125300,12186202,879,879,879,879,0
20250217,125200,12186202,879,879,879,879,0
20250217,125100,12186202,879,879,879,879,0
20250217,125000,12186202,879,879,879,879,0
20250217,124900,12186202,879,879,879,879,0
20250217,124800,12186202,879,879,879,879,0
20250217,124700,12186202,879,879,879,879,0
20250217,124600,12186202,879,879,879,879,0
20250217,124500,12186202,879,879,879,879,0
20250217,124400,12186202,879,879,879,879,0
20250217,124300,12186202,879,879,879,879,0
20250217,124200,12186202,879,879,879,879,5
20250217,124100,12181807,875,875,875,875,0
20250217,124000,12181807,875,875,875,875,0
20250217,123900,12181807,875,875,875,875,0
20250217,123800,12181807,875,875,875,875,200
20250217,123700,12006807,879,879,879,879,0
20250217,123600,12006807,879,879,879,879,1
20250217,123500,12005928,875,875,875,875,0
20250217,123400,12005928,875,875,875,875,0
20250217,123300,12005928,875,875,875,875,0
20250217,123200,12005928,875,875,875,875,199
20250217,123100,11831803,880,880,880,880,0
20250217,123000,11831803,880,880,880,880,0
20250217,122900,11831803,880,880,880,880,0
20250217,122800,11831803,880,880,880,880,0
20250217,122700,11831803,880,880,880,880,0
20250217,122600,11831803,880,880,880,880,0
20250217,122500,11831803,880,880,880,880,0
20250217,122400,11831803,880,879,880,879,200
20250217,122300,11655806,874,874,874,874,0
20250217,122200,11655806,874,874,874,874,0
20250217,122100,11655806,874,874,874,874,0
20250217,122000,11655806,874,879,879,874,33
20250217,121900,11626909,880,880,880,880,0
20250217,121800,11626909,880,880,880,880,0
20250217,121700,11626909,880,880,880,880,0
20250217,121600,11626909,880,880,880,880,0
20250217,121500,11626909,880,880,880,880,0
20250217,121400,11626909,880,880,880,880,0
20250217,121300,11626909,880,880,880,880,0
20250217,121200,11626909,880,880,880,880,0
20250217,121100,11626909,880,880,880,880,0
20250217,121000,11626909,880,880,880,880,0
20250217,120900,11626909,880,880,880,880,1
20250217,120800,11626029,879,879,879,879,300
20250217,120700,11362329,874,874,874,874,0
20250217,120600,11362329,874,874,874,874,0
20250217,120500,11362329,874,874,874,874,0
20250217,120400,11362329,874,874,874,874,0
20250217,120300,11362329,874,874,874,874,0
20250217,120200,11362329,874,874,874,874,0
20250217,120100,11362329,874,874,874,874,0
20250217,120000,11362329,874,874,874,874,0
20250217,115900,11362329,874,874,874,874,0
20250217,115800,11362329,874,875,875,874,300
20250217,115700,11100128,879,879,879,879,0
20250217,115600,11100128,879,879,879,879,0
20250217,115500,11100128,879,879,879,879,0
20250217,115400,11100128,879,879,879,879,0
20250217,115300,11100128,879,879,879,879,0
20250217,115200,11100128,879,879,879,879,0
20250217,115100,11100128,879,879,879,879,0
20250217,115000,11100128,879,879,879,879,100
20250217,114900,11012228,879,879,879,879,106
20250217,114800,10919054,879,879,879,879,0
20250217,114700,10919054,879,879,879,879,0
20250217,114600,10919054,879,879,879,879,0
20250217,114500,10919054,879,879,879,879,0
20250217,114400,10919054,879,879,879,879,0
20250217,114300,10919054,879,879,879,879,0
20250217,114200,10919054,879,879,879,879,0
20250217,114100,10919054,879,879,879,879,103
20250217,114000,10828517,879,879,879,879,0
20250217,113900,10828517,879,879,879,879,0
20250217,113800,10828517,879,879,879,879,0
20250217,113700,10828517,879,879,879,879,0
20250217,113600,10828517,879,879,879,879,101
20250217,113500,10739738,875,875,875,875,0
20250217,113400,10739738,875,875,875,875,780
20250217,113300,10057238,874,874,874,874,0
20250217,113200,10057238,874,874,874,874,3000
20250217,113100,7435238,874,874,874,874,332
20250217,113000,7145070,874,874,874,874,0
20250217,112900,7145070,874,874,874,874,0
20250217,112800,7145070,874,875,875,874,1620
20250217,112700,5728270,879,879,879,879,0
20250217,112600,5728270,879,879,879,879,103
20250217,112500,5637733,879,879,879,879,0
20250217,112400,5637733,879,879,879,879,0
20250217,112300,5637733,879,879,879,879,0
20250217,112200,5637733,879,879,879,879,0
20250217,112100,5637733,879,879,879,879,1
20250217,112000,5636854,874,874,874,874,0
20250217,111900,5636854,874,874,874,874,400
20250217,111800,5287254,879,879,879,879,103
20250217,111700,5196717,879,879,879,879,0
20250217,111600,5196717,879,879,879,879,0
20250217,111500,5196717,879,879,879,879,0
20250217,111400,5196717,879,879,879,879,0
20250217,111300,5196717,879,879,879,879,0
20250217,111200,5196717,879,879,879,879,0
20250217,111100,5196717,879,879,879,879,0
20250217,111000,5196717,879,879,879,879,0
20250217,110900,5196717,879,879,879,879,0
20250217,110800,5196717,879,879,879,879,0
20250217,110700,5196717,879,879,879,879,0
20250217,110600,5196717,879,879,879,879,0
20250217,110500,5196717,879,879,879,879,0
20250217,110400,5196717,879,879,879,879,0
20250217,110300,5196717,879,879,879,879,0
20250217,110200,5196717,879,879,879,879,0
20250217,110100,5196717,879,879,879,879,0
20250217,110000,5196717,879,879,879,879,0
20250217,105900,5196717,879,879,879,879,0
20250217,105800,5196717,879,879,879,879,0
20250217,105700,5196717,879,879,879,879,0
20250217,105600,5196717,879,879,879,879,0
20250217,105500,5196717,879,879,879,879,0
20250217,105400,5196717,879,879,879,879,0
20250217,105300,5196717,879,879,879,879,0
20250217,105200,5196717,879,879,879,879,0
20250217,105100,5196717,879,879,879,879,0
20250217,105000,5196717,879,879,879,879,0
20250217,104900,5196717,879,879,879,879,0
20250217,104800,5196717,879,879,879,879,0
20250217,104700,5196717,879,879,879,879,0
20250217,104600,5196717,879,879,879,879,0
20250217,104500,5196717,879,879,879,879,0
20250217,104400,5196717,879,879,879,879,1
20250217,104300,5195838,874,874,874,874,70
20250217,104200,5134658,879,879,879,879,0
20250217,104100,5134658,879,879,879,879,0
20250217,104000,5134658,879,879,879,879,0
20250217,103900,5134658,879,879,879,879,0
20250217,103800,5134658,879,879,879,879,0
20250217,103700,5134658,879,879,879,879,0
20250217,103600,5134658,879,879,879,879,0
20250217,103500,5134658,879,879,879,879,0
20250217,103400,5134658,879,879,879,879,0
20250217,103300,5134658,879,879,879,879,0
20250217,103200,5134658,879,879,879,879,0
20250217,103100,5134658,879,879,879,879,0
20250217,103000,5134658,879,879,879,879,0
20250217,102900,5134658,879,879,879,879,0
20250217,102800,5134658,879,879,879,879,0
20250217,102700,5134658,879,879,879,879,0
20250217,102600,5134658,879,879,879,879,0
20250217,102500,5134658,879,879,879,879,0
20250217,102400,5134658,879,879,879,879,0
20250217,102300,5134658,879,879,879,879,0
20250217,102200,5134658,879,879,879,879,0
20250217,102100,5134658,879,879,879,879,0
20250217,102000,5134658,879,879,879,879,0
20250217,101900,5134658,879,879,879,879,0
20250217,101800,5134658,879,879,879,879,0
20250217,101700,5134658,879,879,879,879,0
20250217,101600,5134658,879,879,879,879,0
20250217,101500,5134658,879,879,879,879,0
20250217,101400,5134658,879,879,879,879,0
20250217,101300,5134658,879,879,879,879,0
20250217,101200,5134658,879,879,879,879,0
20250217,101100,5134658,879,879,879,879,0
20250217,101000,5134658,879,879,879,879,0
20250217,100900,5134658,879,879,879,879,0
20250217,100800,5134658,879,879,879,879,0
20250217,100700,5134658,879,879,879,879,0
20250217,100600,5134658,879,879,879,879,0
20250217,100500,5134658,879,879,879,879,0
20250217,100400,5134658,879,879,879,879,0
20250217,100300,5134658,879,879,879,879,0
20250217,100200,5134658,879,879,879,879,0
20250217,100100,5134658,879,879,879,879,0
20250217,100000,5134658,879,879,879,879,0
20250217,095900,5134658,879,873,879,873,2537
20250217,095800,2919851,873,874,874,873,400
20250217,095700,2570578,874,874,874,874,0
20250217,095600,2570578,874,876,876,874,500
20250217,095500,2133003,879,879,879,879,0
20250217,095400,2133003,879,879,879,879,0
20250217,095300,2133003,879,879,879,879,0
20250217,095200,2133003,879,879,879,879,1
20250217,095100,2132124,879,879,879,879,0
20250217,095000,2132124,879,879,879,879,0
20250217,094900,2132124,879,879,879,879,0
20250217,094800,2132124,879,879,879,879,1
20250217,094700,2131245,876,876,876,876,0
20250217,094600,2131245,876,876,876,876,0
20250217,094500,2131245,876,876,876,876,0
20250217,094400,2131245,876,876,876,876,0
20250217,094300,2131245,876,876,876,876,0
20250217,094200,2131245,876,876,876,876,0
20250217,094100,2131245,876,876,876,876,0
20250217,094000,2131245,876,876,876,876,0
20250217,093900,2131245,876,876,876,876,3
20250217,093800,2128617,876,876,876,876,0
20250217,093700,2128617,876,876,876,876,0
20250217,093600,2128617,876,876,876,876,0
20250217,093500,2128617,876,876,876,876,0
20250217,093400,2128617,876,876,876,876,0
20250217,093300,2128617,876,876,876,876,0
20250217,093200,2128617,876,876,876,876,55
20250217,093100,2080437,880,880,880,880,0
20250217,093000,2080437,880,880,880,880,0
20250217,092900,2080437,880,880,880,880,0
20250217,092800,2080437,880,880,880,880,0
20250217,092700,2080437,880,880,880,880,0
20250217,092600,2080437,880,880,880,880,10
20250217,092500,2071637,880,880,880,880,0
20250217,092400,2071637,880,880,880,880,0
20250217,092300,2071637,880,880,880,880,100
20250217,092200,1983637,881,881,881,881,0
20250217,092100,1983637,881,881,881,881,0
20250217,092000,1983637,881,881,881,881,0
20250217,091900,1983637,881,881,881,881,0
20250217,091800,1983637,881,881,881,881,0
20250217,091700,1983637,881,881,881,881,0
20250217,091600,1983637,881,881,881,881,0
20250217,091500,1983637,881,881,881,881,0
20250217,091400,1983637,881,881,881,881,0
20250217,091300,1983637,881,881,881,881,0
20250217,091200,1983637,881,881,881,881,0
20250217,091100,1983637,881,881,881,881,0
20250217,091000,1983637,881,881,881,881,0
20250217,090900,1983637,881,881,881,881,0
20250217,090800,1983637,881,881,881,881,0
20250217,090700,1983637,881,881,881,881,0
20250217,090600,1983637,881,881,881,881,0
20250217,090500,1983637,881,880,881,880,263
20250217,090400,1752047,873,873,873,873,1
20250217,090300,1751174,873,873,873,873,126
20250217,090200,1641176,872,872,872,872,0
20250217,090100,1641176,872,872,872,872,0
20250217,090000,1641176,872,876,876,872,1879