KissMeData/215790/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204700,27812441,477,477,477,477,273
20250217,204600,27812441,477,477,477,477,0
20250217,204500,27812441,477,477,477,477,0
20250217,204400,27812441,477,477,477,477,0
20250217,204300,27812441,477,477,477,477,0
20250217,204200,27812441,477,477,477,477,0
20250217,204100,27812441,477,477,477,477,0
20250217,204000,27812441,477,477,477,477,0
20250217,203900,27812441,477,477,477,477,0
20250217,203800,27812441,477,477,477,477,0
20250217,203700,27812441,477,477,477,477,0
20250217,203600,27812441,477,477,477,477,0
20250217,203500,27812441,477,477,477,477,0
20250217,203400,27812441,477,477,477,477,0
20250217,203300,27812441,477,477,477,477,0
20250217,203200,27812441,477,477,477,477,0
20250217,203100,27812441,477,477,477,477,0
20250217,203000,27812441,477,477,477,477,0
20250217,202900,27812441,477,477,477,477,0
20250217,202800,27812441,477,477,477,477,0
20250217,202700,27812441,477,477,477,477,0
20250217,202600,27812441,477,477,477,477,0
20250217,202500,27812441,477,477,477,477,0
20250217,202400,27812441,477,477,477,477,0
20250217,202300,27812441,477,477,477,477,0
20250217,202200,27812441,477,477,477,477,0
20250217,202100,27812441,477,477,477,477,0
20250217,202000,27812441,477,477,477,477,0
20250217,201900,27812441,477,477,477,477,0
20250217,201800,27812441,477,477,477,477,0
20250217,201700,27812441,477,477,477,477,273
20250217,201600,27812441,477,477,477,477,0
20250217,201500,27812441,477,477,477,477,0
20250217,201400,27812441,477,477,477,477,0
20250217,201300,27812441,477,477,477,477,0
20250217,201200,27812441,477,477,477,477,0
20250217,201100,27812441,477,477,477,477,0
20250217,201000,27812441,477,477,477,477,0
20250217,200900,27812441,477,477,477,477,0
20250217,200800,27812441,477,477,477,477,0
20250217,200700,27812441,477,477,477,477,0
20250217,200600,27812441,477,477,477,477,0
20250217,200500,27812441,477,477,477,477,0
20250217,200400,27812441,477,477,477,477,0
20250217,200300,27812441,477,477,477,477,0
20250217,200200,27812441,477,477,477,477,0
20250217,200100,27812441,477,477,477,477,0
20250217,200000,27812441,477,477,477,477,0
20250217,195900,27812441,477,477,477,477,0
20250217,195800,27812441,477,477,477,477,0
20250217,195700,27812441,477,477,477,477,0
20250217,195600,27812441,477,477,477,477,0
20250217,195500,27812441,477,477,477,477,0
20250217,195400,27812441,477,477,477,477,0
20250217,195300,27812441,477,477,477,477,0
20250217,195200,27812441,477,477,477,477,0
20250217,195100,27812441,477,477,477,477,0
20250217,195000,27812441,477,477,477,477,0
20250217,194900,27812441,477,477,477,477,0
20250217,194800,27812441,477,477,477,477,0
20250217,194700,27812441,477,477,477,477,273
20250217,194600,27812441,477,477,477,477,0
20250217,194500,27812441,477,477,477,477,0
20250217,194400,27812441,477,477,477,477,0
20250217,194300,27812441,477,477,477,477,0
20250217,194200,27812441,477,477,477,477,0
20250217,194100,27812441,477,477,477,477,0
20250217,194000,27812441,477,477,477,477,0
20250217,193900,27812441,477,477,477,477,0
20250217,193800,27812441,477,477,477,477,0
20250217,193700,27812441,477,477,477,477,0
20250217,193600,27812441,477,477,477,477,0
20250217,193500,27812441,477,477,477,477,0
20250217,193400,27812441,477,477,477,477,0
20250217,193300,27812441,477,477,477,477,0
20250217,193200,27812441,477,477,477,477,0
20250217,193100,27812441,477,477,477,477,0
20250217,193000,27812441,477,477,477,477,0
20250217,192900,27812441,477,477,477,477,0
20250217,192800,27812441,477,477,477,477,0
20250217,192700,27812441,477,477,477,477,0
20250217,192600,27812441,477,477,477,477,0
20250217,192500,27812441,477,477,477,477,0
20250217,192400,27812441,477,477,477,477,0
20250217,192300,27812441,477,477,477,477,0
20250217,192200,27812441,477,477,477,477,0
20250217,192100,27812441,477,477,477,477,0
20250217,192000,27812441,477,477,477,477,0
20250217,191900,27812441,477,477,477,477,0
20250217,191800,27812441,477,477,477,477,0
20250217,191700,27812441,477,477,477,477,273
20250217,191600,27812441,477,477,477,477,0
20250217,191500,27812441,477,477,477,477,0
20250217,191400,27812441,477,477,477,477,0
20250217,191300,27812441,477,477,477,477,0
20250217,191200,27812441,477,477,477,477,0
20250217,191100,27812441,477,477,477,477,0
20250217,191000,27812441,477,477,477,477,0
20250217,190900,27812441,477,477,477,477,0
20250217,190800,27812441,477,477,477,477,0
20250217,190700,27812441,477,477,477,477,0
20250217,190600,27812441,477,477,477,477,0
20250217,190500,27812441,477,477,477,477,0
20250217,190400,27812441,477,477,477,477,0
20250217,190300,27812441,477,477,477,477,0
20250217,190200,27812441,477,477,477,477,0
20250217,190100,27812441,477,477,477,477,0
20250217,190000,27812441,477,477,477,477,0
20250217,185900,27812441,477,477,477,477,0
20250217,185800,27812441,477,477,477,477,0
20250217,185700,27812441,477,477,477,477,0
20250217,185600,27812441,477,477,477,477,0
20250217,185500,27812441,477,477,477,477,0
20250217,185400,27812441,477,477,477,477,0
20250217,185300,27812441,477,477,477,477,0
20250217,185200,27812441,477,477,477,477,0
20250217,185100,27812441,477,477,477,477,0
20250217,185000,27812441,477,477,477,477,0
20250217,184900,27812441,477,477,477,477,0
20250217,184800,27812441,477,477,477,477,0
20250217,184700,27812441,477,477,477,477,273
20250217,184600,27812441,477,477,477,477,0
20250217,184500,27812441,477,477,477,477,0
20250217,184400,27812441,477,477,477,477,0
20250217,184300,27812441,477,477,477,477,0
20250217,184200,27812441,477,477,477,477,0
20250217,184100,27812441,477,477,477,477,0
20250217,184000,27812441,477,477,477,477,0
20250217,183900,27812441,477,477,477,477,0
20250217,183800,27812441,477,477,477,477,0
20250217,183700,27812441,477,477,477,477,0
20250217,183600,27812441,477,477,477,477,0
20250217,183500,27812441,477,477,477,477,0
20250217,183400,27812441,477,477,477,477,0
20250217,183300,27812441,477,477,477,477,0
20250217,183200,27812441,477,477,477,477,0
20250217,183100,27812441,477,477,477,477,0
20250217,183000,27812441,477,477,477,477,0
20250217,182900,27812441,477,477,477,477,0
20250217,182800,27812441,477,477,477,477,0
20250217,182700,27812441,477,477,477,477,0
20250217,182600,27812441,477,477,477,477,0
20250217,182500,27812441,477,477,477,477,0
20250217,182400,27812441,477,477,477,477,0
20250217,182300,27812441,477,477,477,477,0
20250217,182200,27812441,477,477,477,477,0
20250217,182100,27812441,477,477,477,477,0
20250217,182000,27812441,477,477,477,477,0
20250217,181900,27812441,477,477,477,477,0
20250217,181800,27812441,477,477,477,477,0
20250217,181700,27812441,477,477,477,477,273
20250217,181600,27812441,477,477,477,477,0
20250217,181500,27812441,477,477,477,477,0
20250217,181400,27812441,477,477,477,477,0
20250217,181300,27812441,477,477,477,477,0
20250217,181200,27812441,477,477,477,477,0
20250217,181100,27812441,477,477,477,477,0
20250217,181000,27812441,477,477,477,477,0
20250217,180900,27812441,477,477,477,477,0
20250217,180800,27812441,477,477,477,477,0
20250217,180700,27812441,477,477,477,477,0
20250217,180600,27812441,477,477,477,477,0
20250217,180500,27812441,477,477,477,477,0
20250217,180400,27812441,477,477,477,477,0
20250217,180300,27812441,477,477,477,477,0
20250217,180200,27812441,477,477,477,477,0
20250217,180100,27812441,477,477,477,477,0
20250217,180000,27812441,477,477,477,477,0
20250217,175900,27812441,477,477,477,477,0
20250217,175800,27812441,477,477,477,477,0
20250217,175700,27812441,477,477,477,477,0
20250217,175600,27812441,477,477,477,477,0
20250217,175500,27812441,477,477,477,477,0
20250217,175400,27812441,477,477,477,477,0
20250217,175300,27812441,477,477,477,477,0
20250217,175200,27812441,477,477,477,477,0
20250217,175100,27812441,477,477,477,477,0
20250217,175000,27812441,477,477,477,477,0
20250217,174900,27812441,477,477,477,477,0
20250217,174800,27812441,477,477,477,477,0
20250217,174700,27812441,477,477,477,477,273
20250217,174600,27812441,477,477,477,477,0
20250217,174500,27812441,477,477,477,477,0
20250217,174400,27812441,477,477,477,477,0
20250217,174300,27812441,477,477,477,477,0
20250217,174200,27812441,477,477,477,477,0
20250217,174100,27812441,477,477,477,477,0
20250217,174000,27812441,477,477,477,477,0
20250217,173900,27812441,477,477,477,477,0
20250217,173800,27812441,477,477,477,477,0
20250217,173700,27812441,477,477,477,477,0
20250217,173600,27812441,477,477,477,477,0
20250217,173500,27812441,477,477,477,477,0
20250217,173400,27812441,477,477,477,477,0
20250217,173300,27812441,477,477,477,477,0
20250217,173200,27812441,477,477,477,477,0
20250217,173100,27812441,477,477,477,477,0
20250217,173000,27812441,477,477,477,477,0
20250217,172900,27812441,477,477,477,477,0
20250217,172800,27812441,477,477,477,477,0
20250217,172700,27812441,477,477,477,477,0
20250217,172600,27812441,477,477,477,477,0
20250217,172500,27812441,477,477,477,477,0
20250217,172400,27812441,477,477,477,477,0
20250217,172300,27812441,477,477,477,477,0
20250217,172200,27812441,477,477,477,477,0
20250217,172100,27812441,477,477,477,477,0
20250217,172000,27812441,477,477,477,477,0
20250217,171900,27812441,477,477,477,477,0
20250217,171800,27812441,477,477,477,477,0
20250217,171700,27812441,477,477,477,477,273
20250217,171600,27812441,477,477,477,477,0
20250217,171500,27812441,477,477,477,477,0
20250217,171400,27812441,477,477,477,477,0
20250217,171300,27812441,477,477,477,477,0
20250217,171200,27812441,477,477,477,477,0
20250217,171100,27812441,477,477,477,477,0
20250217,171000,27812441,477,477,477,477,0
20250217,170900,27812441,477,477,477,477,0
20250217,170800,27812441,477,477,477,477,0
20250217,170700,27812441,477,477,477,477,0
20250217,170600,27812441,477,477,477,477,0
20250217,170500,27812441,477,477,477,477,0
20250217,170400,27812441,477,477,477,477,0
20250217,170300,27812441,477,477,477,477,0
20250217,170200,27812441,477,477,477,477,0
20250217,170100,27812441,477,477,477,477,0
20250217,170000,27812441,477,477,477,477,0
20250217,165900,27812441,477,477,477,477,0
20250217,165800,27812441,477,477,477,477,0
20250217,165700,27812441,477,477,477,477,0
20250217,165600,27812441,477,477,477,477,0
20250217,165500,27812441,477,477,477,477,0
20250217,165400,27812441,477,477,477,477,0
20250217,165300,27812441,477,477,477,477,0
20250217,165200,27812441,477,477,477,477,0
20250217,165100,27812441,477,477,477,477,0
20250217,165000,27812441,477,477,477,477,0
20250217,164900,27812441,477,477,477,477,0
20250217,164800,27812441,477,477,477,477,0
20250217,164700,27812441,477,477,477,477,273
20250217,164600,27812441,477,477,477,477,0
20250217,164500,27812441,477,477,477,477,0
20250217,164400,27812441,477,477,477,477,0
20250217,164300,27812441,477,477,477,477,0
20250217,164200,27812441,477,477,477,477,0
20250217,164100,27812441,477,477,477,477,0
20250217,164000,27812441,477,477,477,477,0
20250217,163900,27812441,477,477,477,477,0
20250217,163800,27812441,477,477,477,477,0
20250217,163700,27812441,477,477,477,477,0
20250217,163600,27812441,477,477,477,477,0
20250217,163500,27812441,477,477,477,477,0
20250217,163400,27812441,477,477,477,477,0
20250217,163300,27812441,477,477,477,477,0
20250217,163200,27812441,477,477,477,477,0
20250217,163100,27812441,477,477,477,477,0
20250217,163000,27812441,477,477,477,477,0
20250217,162900,27812441,477,477,477,477,0
20250217,162800,27812441,477,477,477,477,0
20250217,162700,27812441,477,477,477,477,0
20250217,162600,27812441,477,477,477,477,0
20250217,162500,27812441,477,477,477,477,0
20250217,162400,27812441,477,477,477,477,0
20250217,162300,27812441,477,477,477,477,0
20250217,162200,27812441,477,477,477,477,0
20250217,162100,27812441,477,477,477,477,0
20250217,162000,27812441,477,477,477,477,0
20250217,161900,27812441,477,477,477,477,0
20250217,161800,27812441,477,477,477,477,0
20250217,161700,27812441,477,477,477,477,273
20250217,161600,27812441,477,477,477,477,0
20250217,161500,27812441,477,477,477,477,0
20250217,161400,27812441,477,477,477,477,0
20250217,161300,27812441,477,477,477,477,0
20250217,161200,27812441,477,477,477,477,0
20250217,161100,27812441,477,477,477,477,0
20250217,161000,27812441,477,477,477,477,0
20250217,160900,27812441,477,477,477,477,0
20250217,160800,27812441,477,477,477,477,0
20250217,160700,27812441,477,477,477,477,0
20250217,160600,27812441,477,477,477,477,0
20250217,160500,27812441,477,477,477,477,0
20250217,160400,27812441,477,477,477,477,0
20250217,160300,27812441,477,477,477,477,0
20250217,160200,27812441,477,477,477,477,0
20250217,160100,27812441,477,477,477,477,0
20250217,160000,27812441,477,477,477,477,0
20250217,155900,27812441,477,477,477,477,0
20250217,155800,27812441,477,477,477,477,0
20250217,155700,27812441,477,477,477,477,0
20250217,155600,27812441,477,477,477,477,0
20250217,155500,27812441,477,477,477,477,0
20250217,155400,27812441,477,477,477,477,0
20250217,155300,27812441,477,477,477,477,0
20250217,155200,27812441,477,477,477,477,0
20250217,155100,27812441,477,477,477,477,0
20250217,155000,27812441,477,477,477,477,0
20250217,154900,27812441,477,477,477,477,0
20250217,154800,27812441,477,477,477,477,0
20250217,154700,27812441,477,477,477,477,273
20250217,154600,27812441,477,477,477,477,0
20250217,154500,27812441,477,477,477,477,0
20250217,154400,27812441,477,477,477,477,0
20250217,154300,27812441,477,477,477,477,0
20250217,154200,27812441,477,477,477,477,0
20250217,154100,27812441,477,477,477,477,0
20250217,154000,27812441,477,477,477,477,0
20250217,153900,27812441,477,477,477,477,0
20250217,153800,27812441,477,477,477,477,0
20250217,153700,27812441,477,477,477,477,0
20250217,153600,27812441,477,477,477,477,0
20250217,153500,27812441,477,477,477,477,0
20250217,153400,27812441,477,477,477,477,0
20250217,153300,27812441,477,477,477,477,0
20250217,153200,27812441,477,477,477,477,0
20250217,153100,27812441,477,477,477,477,0
20250217,153000,27812441,477,477,477,477,273
20250217,152900,27682220,477,477,477,477,0
20250217,152800,27682220,477,477,477,477,0
20250217,152700,27682220,477,477,477,477,0
20250217,152600,27682220,477,477,477,477,0
20250217,152500,27682220,477,477,477,477,0
20250217,152400,27682220,477,477,477,477,0
20250217,152300,27682220,477,477,477,477,0
20250217,152200,27682220,477,477,477,477,0
20250217,152100,27682220,477,477,477,477,0
20250217,152000,27682220,477,477,477,477,0
20250217,151900,27682220,477,477,477,477,0
20250217,151800,27682220,477,477,477,477,0
20250217,151700,27682220,477,477,477,477,0
20250217,151600,27682220,477,477,477,477,0
20250217,151500,27682220,477,477,477,477,0
20250217,151400,27682220,477,477,477,477,0
20250217,151300,27682220,477,477,477,477,0
20250217,151200,27682220,477,477,477,477,0
20250217,151100,27682220,477,477,477,477,0
20250217,151000,27682220,477,477,477,477,0
20250217,150900,27682220,477,477,477,477,0
20250217,150800,27682220,477,477,477,477,0
20250217,150700,27682220,477,477,477,477,0
20250217,150600,27682220,477,477,477,477,0
20250217,150500,27682220,477,477,477,477,0
20250217,150400,27682220,477,477,477,477,0
20250217,150300,27682220,477,477,477,477,0
20250217,150200,27682220,477,477,477,477,0
20250217,150100,27682220,477,477,477,477,0
20250217,150000,27682220,477,477,477,477,0
20250217,145900,27682220,477,477,477,477,0
20250217,145800,27682220,477,477,477,477,0
20250217,145700,27682220,477,477,477,477,0
20250217,145600,27682220,477,477,477,477,2
20250217,145500,27681266,477,477,477,477,0
20250217,145400,27681266,477,477,477,477,0
20250217,145300,27681266,477,477,477,477,0
20250217,145200,27681266,477,477,477,477,0
20250217,145100,27681266,477,477,477,477,30
20250217,145000,27666956,477,477,477,477,3
20250217,144900,27665525,472,472,472,472,66
20250217,144800,27634373,477,477,477,477,1
20250217,144700,27633896,477,477,477,477,0
20250217,144600,27633896,477,477,477,477,0
20250217,144500,27633896,477,477,477,477,0
20250217,144400,27633896,477,477,477,477,66
20250217,144300,27602414,478,478,478,478,0
20250217,144200,27602414,478,478,478,478,0
20250217,144100,27602414,478,478,478,478,0
20250217,144000,27602414,478,478,478,478,0
20250217,143900,27602414,478,478,478,478,0
20250217,143800,27602414,478,478,478,478,0
20250217,143700,27602414,478,478,478,478,0
20250217,143600,27602414,478,478,478,478,0
20250217,143500,27602414,478,469,478,464,14000
20250217,143400,21014923,473,473,473,473,0
20250217,143300,21014923,473,473,473,473,0
20250217,143200,21014923,473,473,473,473,0
20250217,143100,21014923,473,473,473,473,0
20250217,143000,21014923,473,473,473,473,0
20250217,142900,21014923,473,473,473,473,2
20250217,142800,21013977,473,473,473,473,0
20250217,142700,21013977,473,472,473,472,1000
20250217,142600,20541859,472,472,472,472,81
20250217,142500,20503627,472,472,472,472,0
20250217,142400,20503627,472,468,472,467,13600
20250217,142300,14127616,469,469,469,469,126
20250217,142200,14068522,469,469,469,469,30
20250217,142100,14054452,469,469,469,469,0
20250217,142000,14054452,469,469,469,469,0
20250217,141900,14054452,469,469,469,469,0
20250217,141800,14054452,469,469,469,469,0
20250217,141700,14054452,469,469,469,469,200
20250217,141600,13960652,469,469,469,469,200
20250217,141500,13866852,470,470,470,470,0
20250217,141400,13866852,470,470,470,470,0
20250217,141300,13866852,470,470,470,470,0
20250217,141200,13866852,470,470,470,470,200
20250217,141100,13772852,470,470,470,470,0
20250217,141000,13772852,470,470,470,470,0
20250217,140900,13772852,470,470,470,470,0
20250217,140800,13772852,470,470,470,470,0
20250217,140700,13772852,470,470,470,470,0
20250217,140600,13772852,470,470,470,470,0
20250217,140500,13772852,470,470,470,470,0
20250217,140400,13772852,470,470,470,470,0
20250217,140300,13772852,470,470,470,470,0
20250217,140200,13772852,470,470,470,470,0
20250217,140100,13772852,470,470,470,470,0
20250217,140000,13772852,470,470,470,470,0
20250217,135900,13772852,470,470,470,470,0
20250217,135800,13772852,470,470,470,470,0
20250217,135700,13772852,470,470,470,470,0
20250217,135600,13772852,470,470,470,470,5
20250217,135500,13770502,469,469,469,469,839
20250217,135400,13377011,470,470,470,470,0
20250217,135300,13377011,470,470,470,470,0
20250217,135200,13377011,470,470,470,470,0
20250217,135100,13377011,470,470,470,470,0
20250217,135000,13377011,470,470,470,470,0
20250217,134900,13377011,470,470,470,470,0
20250217,134800,13377011,470,470,470,470,0
20250217,134700,13377011,470,470,470,470,0
20250217,134600,13377011,470,470,470,470,0
20250217,134500,13377011,470,470,470,470,0
20250217,134400,13377011,470,470,470,470,0
20250217,134300,13377011,470,470,470,470,0
20250217,134200,13377011,470,470,470,470,0
20250217,134100,13377011,470,470,470,470,0
20250217,134000,13377011,470,470,470,470,0
20250217,133900,13377011,470,470,470,470,0
20250217,133800,13377011,470,470,470,470,0
20250217,133700,13377011,470,470,470,470,0
20250217,133600,13377011,470,470,470,470,30
20250217,133500,13362911,470,470,470,470,0
20250217,133400,13362911,470,470,470,470,0
20250217,133300,13362911,470,470,470,470,3
20250217,133200,13361501,468,468,468,468,300
20250217,133100,13221101,470,470,470,470,0
20250217,133000,13221101,470,470,470,470,9
20250217,132900,13216871,470,470,470,470,0
20250217,132800,13216871,470,470,470,470,0
20250217,132700,13216871,470,470,470,470,0
20250217,132600,13216871,470,470,470,470,0
20250217,132500,13216871,470,470,470,470,11
20250217,132400,13211701,468,468,468,468,1000
20250217,132300,12743701,470,470,470,470,0
20250217,132200,12743701,470,470,470,470,0
20250217,132100,12743701,470,470,470,470,0
20250217,132000,12743701,470,470,470,470,0
20250217,131900,12743701,470,470,470,470,0
20250217,131800,12743701,470,470,470,470,0
20250217,131700,12743701,470,470,470,470,0
20250217,131600,12743701,470,470,470,470,0
20250217,131500,12743701,470,470,470,470,0
20250217,131400,12743701,470,470,470,470,0
20250217,131300,12743701,470,470,470,470,0
20250217,131200,12743701,470,470,470,470,0
20250217,131100,12743701,470,470,470,470,0
20250217,131000,12743701,470,470,470,470,500
20250217,130900,12508701,471,471,471,471,0
20250217,130800,12508701,471,471,471,471,0
20250217,130700,12508701,471,471,471,471,0
20250217,130600,12508701,471,471,471,471,0
20250217,130500,12508701,471,471,471,471,0
20250217,130400,12508701,471,471,471,471,0
20250217,130300,12508701,471,471,471,471,0
20250217,130200,12508701,471,471,471,471,3
20250217,130100,12507288,471,471,471,471,0
20250217,130000,12507288,471,471,471,471,0
20250217,125900,12507288,471,471,471,471,0
20250217,125800,12507288,471,471,471,471,0
20250217,125700,12507288,471,471,471,471,0
20250217,125600,12507288,471,471,471,471,0
20250217,125500,12507288,471,471,471,471,0
20250217,125400,12507288,471,471,471,471,300
20250217,125300,12365988,471,471,471,471,0
20250217,125200,12365988,471,471,471,471,0
20250217,125100,12365988,471,471,471,471,0
20250217,125000,12365988,471,471,471,471,0
20250217,124900,12365988,471,471,471,471,0
20250217,124800,12365988,471,471,471,471,0
20250217,124700,12365988,471,471,471,471,100
20250217,124600,12318888,471,471,471,471,0
20250217,124500,12318888,471,471,471,471,0
20250217,124400,12318888,471,471,471,471,0
20250217,124300,12318888,471,471,471,471,0
20250217,124200,12318888,471,471,471,471,500
20250217,124100,12083388,471,471,471,471,0
20250217,124000,12083388,471,471,471,471,11
20250217,123900,12078207,471,471,471,471,100
20250217,123800,12031107,471,471,471,471,0
20250217,123700,12031107,471,471,471,471,0
20250217,123600,12031107,471,471,471,471,0
20250217,123500,12031107,471,471,471,471,0
20250217,123400,12031107,471,471,471,471,3
20250217,123300,12029694,467,467,467,467,0
20250217,123200,12029694,467,467,467,467,12
20250217,123100,12024090,468,469,469,468,1459
20250217,123000,11341122,469,469,469,469,0
20250217,122900,11341122,469,473,473,469,379
20250217,122800,11163363,469,470,473,469,2654
20250217,122700,9915984,471,471,471,471,500
20250217,122600,9680484,474,474,474,474,0
20250217,122500,9680484,474,474,474,474,0
20250217,122400,9680484,474,474,474,474,0
20250217,122300,9680484,474,474,474,474,0
20250217,122200,9680484,474,474,474,474,0
20250217,122100,9680484,474,474,474,474,0
20250217,122000,9680484,474,474,474,474,0
20250217,121900,9680484,474,474,474,474,0
20250217,121800,9680484,474,474,474,474,0
20250217,121700,9680484,474,474,474,474,0
20250217,121600,9680484,474,474,474,474,0
20250217,121500,9680484,474,474,474,474,0
20250217,121400,9680484,474,474,474,474,0
20250217,121300,9680484,474,474,474,474,0
20250217,121200,9680484,474,474,474,474,0
20250217,121100,9680484,474,474,474,474,0
20250217,121000,9680484,474,474,474,474,0
20250217,120900,9680484,474,474,474,474,2000
20250217,120800,8732484,474,474,474,474,0
20250217,120700,8732484,474,474,474,474,0
20250217,120600,8732484,474,474,474,474,20
20250217,120500,8723004,474,474,474,474,0
20250217,120400,8723004,474,474,474,474,0
20250217,120300,8723004,474,474,474,474,0
20250217,120200,8723004,474,474,474,474,0
20250217,120100,8723004,474,474,474,474,0
20250217,120000,8723004,474,474,474,474,0
20250217,115900,8723004,474,474,474,474,0
20250217,115800,8723004,474,474,474,474,517
20250217,115700,8477946,474,474,474,474,0
20250217,115600,8477946,474,474,474,474,0
20250217,115500,8477946,474,474,474,474,604
20250217,115400,8191650,474,474,474,474,0
20250217,115300,8191650,474,474,474,474,0
20250217,115200,8191650,474,474,474,474,0
20250217,115100,8191650,474,474,474,474,0
20250217,115000,8191650,474,474,474,474,0
20250217,114900,8191650,474,474,474,474,0
20250217,114800,8191650,474,474,474,474,0
20250217,114700,8191650,474,474,474,474,0
20250217,114600,8191650,474,474,474,474,0
20250217,114500,8191650,474,474,474,474,324
20250217,114400,8038074,474,474,474,474,0
20250217,114300,8038074,474,474,474,474,0
20250217,114200,8038074,474,474,474,474,0
20250217,114100,8038074,474,474,474,474,0
20250217,114000,8038074,474,474,474,474,0
20250217,113900,8038074,474,474,474,474,0
20250217,113800,8038074,474,474,474,474,0
20250217,113700,8038074,474,474,474,474,0
20250217,113600,8038074,474,474,474,474,0
20250217,113500,8038074,474,474,474,474,0
20250217,113400,8038074,474,474,474,474,0
20250217,113300,8038074,474,474,474,474,1
20250217,113200,8037600,474,474,474,474,3
20250217,113100,8036178,470,470,470,470,30
20250217,113000,8022078,474,474,474,474,0
20250217,112900,8022078,474,474,474,474,0
20250217,112800,8022078,474,474,474,474,0
20250217,112700,8022078,474,474,474,474,0
20250217,112600,8022078,474,474,474,474,0
20250217,112500,8022078,474,474,474,474,0
20250217,112400,8022078,474,474,474,474,0
20250217,112300,8022078,474,474,474,474,0
20250217,112200,8022078,474,474,474,474,0
20250217,112100,8022078,474,474,474,474,0
20250217,112000,8022078,474,474,474,474,3
20250217,111900,8020656,471,471,471,471,0
20250217,111800,8020656,471,471,471,471,1508
20250217,111700,7310388,472,472,472,472,0
20250217,111600,7310388,472,472,472,472,3
20250217,111500,7308972,472,472,472,472,0
20250217,111400,7308972,472,472,472,472,559
20250217,111300,7045124,474,474,474,474,0
20250217,111200,7045124,474,474,474,474,3
20250217,111100,7043702,472,472,472,472,100
20250217,111000,6996502,474,474,474,474,0
20250217,110900,6996502,474,474,474,474,0
20250217,110800,6996502,474,474,474,474,0
20250217,110700,6996502,474,474,474,474,0
20250217,110600,6996502,474,474,474,474,0
20250217,110500,6996502,474,474,474,474,0
20250217,110400,6996502,474,474,474,474,0
20250217,110300,6996502,474,474,474,474,0
20250217,110200,6996502,474,474,474,474,0
20250217,110100,6996502,474,474,474,474,0
20250217,110000,6996502,474,474,474,474,0
20250217,105900,6996502,474,474,474,474,0
20250217,105800,6996502,474,474,474,474,0
20250217,105700,6996502,474,474,474,474,3
20250217,105600,6995080,471,471,471,471,100
20250217,105500,6947980,474,474,474,474,0
20250217,105400,6947980,474,474,474,474,0
20250217,105300,6947980,474,474,474,474,0
20250217,105200,6947980,474,474,474,474,0
20250217,105100,6947980,474,474,474,474,0
20250217,105000,6947980,474,474,474,474,0
20250217,104900,6947980,474,474,474,474,0
20250217,104800,6947980,474,474,474,474,0
20250217,104700,6947980,474,474,474,474,0
20250217,104600,6947980,474,474,474,474,0
20250217,104500,6947980,474,474,474,474,100
20250217,104400,6900580,474,474,474,474,0
20250217,104300,6900580,474,474,474,474,0
20250217,104200,6900580,474,474,474,474,300
20250217,104100,6758380,474,474,474,474,0
20250217,104000,6758380,474,474,474,474,0
20250217,103900,6758380,474,474,474,474,0
20250217,103800,6758380,474,474,474,474,0
20250217,103700,6758380,474,474,474,474,0
20250217,103600,6758380,474,474,474,474,0
20250217,103500,6758380,474,474,474,474,0
20250217,103400,6758380,474,474,474,474,0
20250217,103300,6758380,474,474,474,474,0
20250217,103200,6758380,474,474,474,474,0
20250217,103100,6758380,474,474,474,474,0
20250217,103000,6758380,474,474,474,474,0
20250217,102900,6758380,474,474,474,474,0
20250217,102800,6758380,474,474,474,474,0
20250217,102700,6758380,474,474,474,474,0
20250217,102600,6758380,474,474,474,474,0
20250217,102500,6758380,474,474,474,474,0
20250217,102400,6758380,474,473,474,473,100
20250217,102300,6711034,473,473,473,473,0
20250217,102200,6711034,473,473,473,473,0
20250217,102100,6711034,473,473,473,473,0
20250217,102000,6711034,473,473,473,473,0
20250217,101900,6711034,473,473,473,473,0
20250217,101800,6711034,473,473,473,473,0
20250217,101700,6711034,473,473,473,473,0
20250217,101600,6711034,473,473,473,473,2
20250217,101500,6710088,473,473,473,473,0
20250217,101400,6710088,473,473,473,473,0
20250217,101300,6710088,473,473,473,473,0
20250217,101200,6710088,473,473,473,473,0
20250217,101100,6710088,473,473,473,473,0
20250217,101000,6710088,473,473,473,473,0
20250217,100900,6710088,473,473,473,473,0
20250217,100800,6710088,473,473,473,473,0
20250217,100700,6710088,473,473,473,473,0
20250217,100600,6710088,473,473,473,473,0
20250217,100500,6710088,473,473,473,473,0
20250217,100400,6710088,473,473,473,473,1
20250217,100300,6709615,474,474,474,474,0
20250217,100200,6709615,474,474,474,474,0
20250217,100100,6709615,474,474,474,474,0
20250217,100000,6709615,474,474,474,474,0
20250217,095900,6709615,474,474,474,474,0
20250217,095800,6709615,474,474,474,474,0
20250217,095700,6709615,474,474,474,474,0
20250217,095600,6709615,474,474,474,474,0
20250217,095500,6709615,474,474,474,474,0
20250217,095400,6709615,474,474,474,474,0
20250217,095300,6709615,474,474,474,474,0
20250217,095200,6709615,474,474,474,474,2
20250217,095100,6708667,474,474,474,474,9
20250217,095000,6704401,470,474,474,470,10000
20250217,094900,1997792,475,475,475,475,0
20250217,094800,1997792,475,475,475,475,0
20250217,094700,1997792,475,475,475,475,0
20250217,094600,1997792,475,475,475,475,0
20250217,094500,1997792,475,475,475,475,0
20250217,094400,1997792,475,475,475,475,475
20250217,094300,1772167,478,478,478,478,0
20250217,094200,1772167,478,478,478,478,0
20250217,094100,1772167,478,478,478,478,0
20250217,094000,1772167,478,478,478,478,0
20250217,093900,1772167,478,478,478,478,0
20250217,093800,1772167,478,478,478,478,0
20250217,093700,1772167,478,478,478,478,0
20250217,093600,1772167,478,478,478,478,0
20250217,093500,1772167,478,478,478,478,0
20250217,093400,1772167,478,478,478,478,0
20250217,093300,1772167,478,478,478,478,0
20250217,093200,1772167,478,478,478,478,0
20250217,093100,1772167,478,478,478,478,0
20250217,093000,1772167,478,478,478,478,0
20250217,092900,1772167,478,478,478,478,0
20250217,092800,1772167,478,478,478,478,9
20250217,092700,1767865,477,477,477,477,500
20250217,092600,1529365,477,477,477,477,0
20250217,092500,1529365,477,477,477,477,0
20250217,092400,1529365,477,477,477,477,0
20250217,092300,1529365,477,477,477,477,2004
20250217,092200,573457,477,477,477,477,0
20250217,092100,573457,477,477,477,477,0
20250217,092000,573457,477,477,477,477,0
20250217,091900,573457,477,477,477,477,0
20250217,091800,573457,477,477,477,477,0
20250217,091700,573457,477,477,477,477,0
20250217,091600,573457,477,477,477,477,0
20250217,091500,573457,477,477,477,477,0
20250217,091400,573457,477,477,477,477,0
20250217,091300,573457,477,476,477,476,9
20250217,091200,569165,475,475,475,475,64
20250217,091100,538765,475,475,475,475,0
20250217,091000,538765,475,475,475,475,9
20250217,090900,534490,473,473,473,473,0
20250217,090800,534490,473,473,473,473,0
20250217,090700,534490,473,473,473,473,0
20250217,090600,534490,473,473,473,473,50
20250217,090500,510840,473,473,473,473,0
20250217,090400,510840,473,473,473,473,0
20250217,090300,510840,473,473,473,473,0
20250217,090200,510840,473,473,473,473,0
20250217,090100,510840,473,473,473,473,0
20250217,090000,510840,473,473,473,473,1080