KissMeData/225430/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,205000,23973741,555,555,555,555,1180
20250212,204900,23973741,555,555,555,555,0
20250212,204800,23973741,555,555,555,555,0
20250212,204700,23973741,555,555,555,555,0
20250212,204600,23973741,555,555,555,555,0
20250212,204500,23973741,555,555,555,555,0
20250212,204400,23973741,555,555,555,555,0
20250212,204300,23973741,555,555,555,555,0
20250212,204200,23973741,555,555,555,555,0
20250212,204100,23973741,555,555,555,555,0
20250212,204000,23973741,555,555,555,555,0
20250212,203900,23973741,555,555,555,555,0
20250212,203800,23973741,555,555,555,555,0
20250212,203700,23973741,555,555,555,555,0
20250212,203600,23973741,555,555,555,555,0
20250212,203500,23973741,555,555,555,555,0
20250212,203400,23973741,555,555,555,555,0
20250212,203300,23973741,555,555,555,555,0
20250212,203200,23973741,555,555,555,555,0
20250212,203100,23973741,555,555,555,555,0
20250212,203000,23973741,555,555,555,555,0
20250212,202900,23973741,555,555,555,555,0
20250212,202800,23973741,555,555,555,555,0
20250212,202700,23973741,555,555,555,555,0
20250212,202600,23973741,555,555,555,555,0
20250212,202500,23973741,555,555,555,555,0
20250212,202400,23973741,555,555,555,555,0
20250212,202300,23973741,555,555,555,555,0
20250212,202200,23973741,555,555,555,555,0
20250212,202100,23973741,555,555,555,555,0
20250212,202000,23973741,555,555,555,555,1180
20250212,201900,23973741,555,555,555,555,0
20250212,201800,23973741,555,555,555,555,0
20250212,201700,23973741,555,555,555,555,0
20250212,201600,23973741,555,555,555,555,0
20250212,201500,23973741,555,555,555,555,0
20250212,201400,23973741,555,555,555,555,0
20250212,201300,23973741,555,555,555,555,0
20250212,201200,23973741,555,555,555,555,0
20250212,201100,23973741,555,555,555,555,0
20250212,201000,23973741,555,555,555,555,0
20250212,200900,23973741,555,555,555,555,0
20250212,200800,23973741,555,555,555,555,0
20250212,200700,23973741,555,555,555,555,0
20250212,200600,23973741,555,555,555,555,0
20250212,200500,23973741,555,555,555,555,0
20250212,200400,23973741,555,555,555,555,0
20250212,200300,23973741,555,555,555,555,0
20250212,200200,23973741,555,555,555,555,0
20250212,200100,23973741,555,555,555,555,0
20250212,200000,23973741,555,555,555,555,0
20250212,195900,23973741,555,555,555,555,0
20250212,195800,23973741,555,555,555,555,0
20250212,195700,23973741,555,555,555,555,0
20250212,195600,23973741,555,555,555,555,0
20250212,195500,23973741,555,555,555,555,0
20250212,195400,23973741,555,555,555,555,0
20250212,195300,23973741,555,555,555,555,0
20250212,195200,23973741,555,555,555,555,0
20250212,195100,23973741,555,555,555,555,0
20250212,195000,23973741,555,555,555,555,1180
20250212,194900,23973741,555,555,555,555,0
20250212,194800,23973741,555,555,555,555,0
20250212,194700,23973741,555,555,555,555,0
20250212,194600,23973741,555,555,555,555,0
20250212,194500,23973741,555,555,555,555,0
20250212,194400,23973741,555,555,555,555,0
20250212,194300,23973741,555,555,555,555,0
20250212,194200,23973741,555,555,555,555,0
20250212,194100,23973741,555,555,555,555,0
20250212,194000,23973741,555,555,555,555,0
20250212,193900,23973741,555,555,555,555,0
20250212,193800,23973741,555,555,555,555,0
20250212,193700,23973741,555,555,555,555,0
20250212,193600,23973741,555,555,555,555,0
20250212,193500,23973741,555,555,555,555,0
20250212,193400,23973741,555,555,555,555,0
20250212,193300,23973741,555,555,555,555,0
20250212,193200,23973741,555,555,555,555,0
20250212,193100,23973741,555,555,555,555,0
20250212,193000,23973741,555,555,555,555,0
20250212,192900,23973741,555,555,555,555,0
20250212,192800,23973741,555,555,555,555,0
20250212,192700,23973741,555,555,555,555,0
20250212,192600,23973741,555,555,555,555,0
20250212,192500,23973741,555,555,555,555,0
20250212,192400,23973741,555,555,555,555,0
20250212,192300,23973741,555,555,555,555,0
20250212,192200,23973741,555,555,555,555,0
20250212,192100,23973741,555,555,555,555,0
20250212,192000,23973741,555,555,555,555,1180
20250212,191900,23973741,555,555,555,555,0
20250212,191800,23973741,555,555,555,555,0
20250212,191700,23973741,555,555,555,555,0
20250212,191600,23973741,555,555,555,555,0
20250212,191500,23973741,555,555,555,555,0
20250212,191400,23973741,555,555,555,555,0
20250212,191300,23973741,555,555,555,555,0
20250212,191200,23973741,555,555,555,555,0
20250212,191100,23973741,555,555,555,555,0
20250212,191000,23973741,555,555,555,555,0
20250212,190900,23973741,555,555,555,555,0
20250212,190800,23973741,555,555,555,555,0
20250212,190700,23973741,555,555,555,555,0
20250212,190600,23973741,555,555,555,555,0
20250212,190500,23973741,555,555,555,555,0
20250212,190400,23973741,555,555,555,555,0
20250212,190300,23973741,555,555,555,555,0
20250212,190200,23973741,555,555,555,555,0
20250212,190100,23973741,555,555,555,555,0
20250212,190000,23973741,555,555,555,555,0
20250212,185900,23973741,555,555,555,555,0
20250212,185800,23973741,555,555,555,555,0
20250212,185700,23973741,555,555,555,555,0
20250212,185600,23973741,555,555,555,555,0
20250212,185500,23973741,555,555,555,555,0
20250212,185400,23973741,555,555,555,555,0
20250212,185300,23973741,555,555,555,555,0
20250212,185200,23973741,555,555,555,555,0
20250212,185100,23973741,555,555,555,555,0
20250212,185000,23973741,555,555,555,555,1180
20250212,184900,23973741,555,555,555,555,0
20250212,184800,23973741,555,555,555,555,0
20250212,184700,23973741,555,555,555,555,0
20250212,184600,23973741,555,555,555,555,0
20250212,184500,23973741,555,555,555,555,0
20250212,184400,23973741,555,555,555,555,0
20250212,184300,23973741,555,555,555,555,0
20250212,184200,23973741,555,555,555,555,0
20250212,184100,23973741,555,555,555,555,0
20250212,184000,23973741,555,555,555,555,0
20250212,183900,23973741,555,555,555,555,0
20250212,183800,23973741,555,555,555,555,0
20250212,183700,23973741,555,555,555,555,0
20250212,183600,23973741,555,555,555,555,0
20250212,183500,23973741,555,555,555,555,0
20250212,183400,23973741,555,555,555,555,0
20250212,183300,23973741,555,555,555,555,0
20250212,183200,23973741,555,555,555,555,0
20250212,183100,23973741,555,555,555,555,0
20250212,183000,23973741,555,555,555,555,0
20250212,182900,23973741,555,555,555,555,0
20250212,182800,23973741,555,555,555,555,0
20250212,182700,23973741,555,555,555,555,0
20250212,182600,23973741,555,555,555,555,0
20250212,182500,23973741,555,555,555,555,0
20250212,182400,23973741,555,555,555,555,0
20250212,182300,23973741,555,555,555,555,0
20250212,182200,23973741,555,555,555,555,0
20250212,182100,23973741,555,555,555,555,0
20250212,182000,23973741,555,555,555,555,1180
20250212,181900,23973741,555,555,555,555,0
20250212,181800,23973741,555,555,555,555,0
20250212,181700,23973741,555,555,555,555,0
20250212,181600,23973741,555,555,555,555,0
20250212,181500,23973741,555,555,555,555,0
20250212,181400,23973741,555,555,555,555,0
20250212,181300,23973741,555,555,555,555,0
20250212,181200,23973741,555,555,555,555,0
20250212,181100,23973741,555,555,555,555,0
20250212,181000,23973741,555,555,555,555,0
20250212,180900,23973741,555,555,555,555,0
20250212,180800,23973741,555,555,555,555,0
20250212,180700,23973741,555,555,555,555,0
20250212,180600,23973741,555,555,555,555,0
20250212,180500,23973741,555,555,555,555,0
20250212,180400,23973741,555,555,555,555,0
20250212,180300,23973741,555,555,555,555,0
20250212,180200,23973741,555,555,555,555,0
20250212,180100,23973741,555,555,555,555,0
20250212,180000,23973741,555,555,555,555,0
20250212,175900,23973741,555,555,555,555,0
20250212,175800,23973741,555,555,555,555,0
20250212,175700,23973741,555,555,555,555,0
20250212,175600,23973741,555,555,555,555,0
20250212,175500,23973741,555,555,555,555,0
20250212,175400,23973741,555,555,555,555,0
20250212,175300,23973741,555,555,555,555,0
20250212,175200,23973741,555,555,555,555,0
20250212,175100,23973741,555,555,555,555,0
20250212,175000,23973741,555,555,555,555,1180
20250212,174900,23973741,555,555,555,555,0
20250212,174800,23973741,555,555,555,555,0
20250212,174700,23973741,555,555,555,555,0
20250212,174600,23973741,555,555,555,555,0
20250212,174500,23973741,555,555,555,555,0
20250212,174400,23973741,555,555,555,555,0
20250212,174300,23973741,555,555,555,555,0
20250212,174200,23973741,555,555,555,555,0
20250212,174100,23973741,555,555,555,555,0
20250212,174000,23973741,555,555,555,555,0
20250212,173900,23973741,555,555,555,555,0
20250212,173800,23973741,555,555,555,555,0
20250212,173700,23973741,555,555,555,555,0
20250212,173600,23973741,555,555,555,555,0
20250212,173500,23973741,555,555,555,555,0
20250212,173400,23973741,555,555,555,555,0
20250212,173300,23973741,555,555,555,555,0
20250212,173200,23973741,555,555,555,555,0
20250212,173100,23973741,555,555,555,555,0
20250212,173000,23973741,555,555,555,555,0
20250212,172900,23973741,555,555,555,555,0
20250212,172800,23973741,555,555,555,555,0
20250212,172700,23973741,555,555,555,555,0
20250212,172600,23973741,555,555,555,555,0
20250212,172500,23973741,555,555,555,555,0
20250212,172400,23973741,555,555,555,555,0
20250212,172300,23973741,555,555,555,555,0
20250212,172200,23973741,555,555,555,555,0
20250212,172100,23973741,555,555,555,555,0
20250212,172000,23973741,555,555,555,555,1180
20250212,171900,23973741,555,555,555,555,0
20250212,171800,23973741,555,555,555,555,0
20250212,171700,23973741,555,555,555,555,0
20250212,171600,23973741,555,555,555,555,0
20250212,171500,23973741,555,555,555,555,0
20250212,171400,23973741,555,555,555,555,0
20250212,171300,23973741,555,555,555,555,0
20250212,171200,23973741,555,555,555,555,0
20250212,171100,23973741,555,555,555,555,0
20250212,171000,23973741,555,555,555,555,0
20250212,170900,23973741,555,555,555,555,0
20250212,170800,23973741,555,555,555,555,0
20250212,170700,23973741,555,555,555,555,0
20250212,170600,23973741,555,555,555,555,0
20250212,170500,23973741,555,555,555,555,0
20250212,170400,23973741,555,555,555,555,0
20250212,170300,23973741,555,555,555,555,0
20250212,170200,23973741,555,555,555,555,0
20250212,170100,23973741,555,555,555,555,0
20250212,170000,23973741,555,555,555,555,0
20250212,165900,23973741,555,555,555,555,0
20250212,165800,23973741,555,555,555,555,0
20250212,165700,23973741,555,555,555,555,0
20250212,165600,23973741,555,555,555,555,0
20250212,165500,23973741,555,555,555,555,0
20250212,165400,23973741,555,555,555,555,0
20250212,165300,23973741,555,555,555,555,0
20250212,165200,23973741,555,555,555,555,0
20250212,165100,23973741,555,555,555,555,0
20250212,165000,23973741,555,555,555,555,1180
20250212,164900,23973741,555,555,555,555,0
20250212,164800,23973741,555,555,555,555,0
20250212,164700,23973741,555,555,555,555,0
20250212,164600,23973741,555,555,555,555,0
20250212,164500,23973741,555,555,555,555,0
20250212,164400,23973741,555,555,555,555,0
20250212,164300,23973741,555,555,555,555,0
20250212,164200,23973741,555,555,555,555,0
20250212,164100,23973741,555,555,555,555,0
20250212,164000,23973741,555,555,555,555,0
20250212,163900,23973741,555,555,555,555,0
20250212,163800,23973741,555,555,555,555,0
20250212,163700,23973741,555,555,555,555,0
20250212,163600,23973741,555,555,555,555,0
20250212,163500,23973741,555,555,555,555,0
20250212,163400,23973741,555,555,555,555,0
20250212,163300,23973741,555,555,555,555,0
20250212,163200,23973741,555,555,555,555,0
20250212,163100,23973741,555,555,555,555,0
20250212,163000,23973741,555,555,555,555,0
20250212,162900,23973741,555,555,555,555,0
20250212,162800,23973741,555,555,555,555,0
20250212,162700,23973741,555,555,555,555,0
20250212,162600,23973741,555,555,555,555,0
20250212,162500,23973741,555,555,555,555,0
20250212,162400,23973741,555,555,555,555,0
20250212,162300,23973741,555,555,555,555,0
20250212,162200,23973741,555,555,555,555,0
20250212,162100,23973741,555,555,555,555,0
20250212,162000,23973741,555,555,555,555,1180
20250212,161900,23973741,555,555,555,555,0
20250212,161800,23973741,555,555,555,555,0
20250212,161700,23973741,555,555,555,555,0
20250212,161600,23973741,555,555,555,555,0
20250212,161500,23973741,555,555,555,555,0
20250212,161400,23973741,555,555,555,555,0
20250212,161300,23973741,555,555,555,555,0
20250212,161200,23973741,555,555,555,555,0
20250212,161100,23973741,555,555,555,555,0
20250212,161000,23973741,555,555,555,555,0
20250212,160900,23973741,555,555,555,555,0
20250212,160800,23973741,555,555,555,555,0
20250212,160700,23973741,555,555,555,555,0
20250212,160600,23973741,555,555,555,555,0
20250212,160500,23973741,555,555,555,555,0
20250212,160400,23973741,555,555,555,555,0
20250212,160300,23973741,555,555,555,555,0
20250212,160200,23973741,555,555,555,555,0
20250212,160100,23973741,555,555,555,555,0
20250212,160000,23973741,555,555,555,555,0
20250212,155900,23973741,555,555,555,555,0
20250212,155800,23973741,555,555,555,555,0
20250212,155700,23973741,555,555,555,555,0
20250212,155600,23973741,555,555,555,555,0
20250212,155500,23973741,555,555,555,555,0
20250212,155400,23973741,555,555,555,555,0
20250212,155300,23973741,555,555,555,555,0
20250212,155200,23973741,555,555,555,555,0
20250212,155100,23973741,555,555,555,555,0
20250212,155000,23973741,555,555,555,555,1180
20250212,154900,23973741,555,555,555,555,0
20250212,154800,23973741,555,555,555,555,0
20250212,154700,23973741,555,555,555,555,0
20250212,154600,23973741,555,555,555,555,0
20250212,154500,23973741,555,555,555,555,0
20250212,154400,23973741,555,555,555,555,0
20250212,154300,23973741,555,555,555,555,0
20250212,154200,23973741,555,555,555,555,0
20250212,154100,23973741,555,555,555,555,0
20250212,154000,23973741,555,555,555,555,0
20250212,153900,23973741,555,555,555,555,0
20250212,153800,23973741,555,555,555,555,0
20250212,153700,23973741,555,555,555,555,0
20250212,153600,23973741,555,555,555,555,0
20250212,153500,23973741,555,555,555,555,0
20250212,153400,23973741,555,555,555,555,0
20250212,153300,23973741,555,555,555,555,0
20250212,153200,23973741,555,555,555,555,0
20250212,153100,23973741,555,555,555,555,0
20250212,153000,23973741,555,555,555,555,1180
20250212,152900,23318841,548,548,548,548,0
20250212,152800,23318841,548,548,548,548,0
20250212,152700,23318841,548,548,548,548,0
20250212,152600,23318841,548,548,548,548,0
20250212,152500,23318841,548,548,548,548,0
20250212,152400,23318841,548,548,548,548,0
20250212,152300,23318841,548,548,548,548,0
20250212,152200,23318841,548,548,548,548,0
20250212,152100,23318841,548,548,548,548,0
20250212,152000,23318841,548,548,548,548,0
20250212,151900,23318841,548,549,549,542,162
20250212,151800,23230987,554,554,554,554,0
20250212,151700,23230987,554,554,554,554,0
20250212,151600,23230987,554,554,554,554,0
20250212,151500,23230987,554,554,554,554,0
20250212,151400,23230987,554,554,554,554,0
20250212,151300,23230987,554,554,554,554,0
20250212,151200,23230987,554,554,554,554,0
20250212,151100,23230987,554,554,554,554,0
20250212,151000,23230987,554,554,554,554,0
20250212,150900,23230987,554,554,554,554,0
20250212,150800,23230987,554,554,554,554,0
20250212,150700,23230987,554,554,554,554,0
20250212,150600,23230987,554,554,554,554,0
20250212,150500,23230987,554,554,554,554,0
20250212,150400,23230987,554,554,554,554,0
20250212,150300,23230987,554,554,554,554,0
20250212,150200,23230987,554,554,554,554,0
20250212,150100,23230987,554,554,554,554,0
20250212,150000,23230987,554,554,554,554,0
20250212,145900,23230987,554,554,554,554,10
20250212,145800,23225447,554,554,554,554,0
20250212,145700,23225447,554,554,554,554,0
20250212,145600,23225447,554,554,554,554,0
20250212,145500,23225447,554,554,554,554,0
20250212,145400,23225447,554,554,554,554,0
20250212,145300,23225447,554,554,554,554,0
20250212,145200,23225447,554,554,554,554,0
20250212,145100,23225447,554,554,554,554,0
20250212,145000,23225447,554,554,554,554,0
20250212,144900,23225447,554,554,554,554,0
20250212,144800,23225447,554,554,554,554,0
20250212,144700,23225447,554,554,554,554,0
20250212,144600,23225447,554,554,554,554,0
20250212,144500,23225447,554,554,554,554,0
20250212,144400,23225447,554,552,554,552,64
20250212,144300,23190064,552,552,552,552,0
20250212,144200,23190064,552,552,552,552,0
20250212,144100,23190064,552,552,552,552,0
20250212,144000,23190064,552,552,552,552,0
20250212,143900,23190064,552,552,552,552,0
20250212,143800,23190064,552,552,552,552,0
20250212,143700,23190064,552,552,552,552,0
20250212,143600,23190064,552,552,552,552,0
20250212,143500,23190064,552,552,552,552,0
20250212,143400,23190064,552,552,552,552,0
20250212,143300,23190064,552,552,552,552,0
20250212,143200,23190064,552,552,552,552,0
20250212,143100,23190064,552,552,552,552,0
20250212,143000,23190064,552,552,552,552,0
20250212,142900,23190064,552,552,552,552,0
20250212,142800,23190064,552,552,552,552,0
20250212,142700,23190064,552,552,552,552,0
20250212,142600,23190064,552,552,552,552,0
20250212,142500,23190064,552,552,552,552,0
20250212,142400,23190064,552,552,552,552,0
20250212,142300,23190064,552,552,552,552,0
20250212,142200,23190064,552,552,552,552,0
20250212,142100,23190064,552,552,552,552,0
20250212,142000,23190064,552,552,552,552,0
20250212,141900,23190064,552,552,552,552,0
20250212,141800,23190064,552,552,552,552,0
20250212,141700,23190064,552,552,552,552,0
20250212,141600,23190064,552,552,552,552,0
20250212,141500,23190064,552,552,552,552,0
20250212,141400,23190064,552,552,552,552,0
20250212,141300,23190064,552,552,552,552,0
20250212,141200,23190064,552,552,552,552,0
20250212,141100,23190064,552,552,552,552,0
20250212,141000,23190064,552,552,552,552,0
20250212,140900,23190064,552,552,552,552,0
20250212,140800,23190064,552,552,552,552,0
20250212,140700,23190064,552,552,552,552,0
20250212,140600,23190064,552,552,552,552,0
20250212,140500,23190064,552,552,552,552,0
20250212,140400,23190064,552,552,552,552,0
20250212,140300,23190064,552,552,552,552,0
20250212,140200,23190064,552,552,552,552,0
20250212,140100,23190064,552,552,552,552,0
20250212,140000,23190064,552,552,552,552,0
20250212,135900,23190064,552,548,552,548,5
20250212,135800,23187314,543,543,543,543,0
20250212,135700,23187314,543,543,543,543,0
20250212,135600,23187314,543,543,543,543,0
20250212,135500,23187314,543,543,543,543,0
20250212,135400,23187314,543,543,543,543,0
20250212,135300,23187314,543,543,543,543,0
20250212,135200,23187314,543,545,550,543,4568
20250212,135100,20705359,545,549,549,545,3478
20250212,135000,18806636,554,554,554,554,0
20250212,134900,18806636,554,554,554,554,0
20250212,134800,18806636,554,554,554,554,0
20250212,134700,18806636,554,554,554,554,0
20250212,134600,18806636,554,554,554,554,0
20250212,134500,18806636,554,554,554,554,0
20250212,134400,18806636,554,554,554,554,0
20250212,134300,18806636,554,554,554,554,0
20250212,134200,18806636,554,554,554,554,0
20250212,134100,18806636,554,554,554,554,0
20250212,134000,18806636,554,554,554,554,0
20250212,133900,18806636,554,554,554,554,0
20250212,133800,18806636,554,554,554,554,1
20250212,133700,18806082,555,555,555,555,0
20250212,133600,18806082,555,555,555,555,0
20250212,133500,18806082,555,555,555,555,0
20250212,133400,18806082,555,555,555,555,0
20250212,133300,18806082,555,555,555,555,0
20250212,133200,18806082,555,555,555,555,0
20250212,133100,18806082,555,555,555,555,0
20250212,133000,18806082,555,555,555,555,0
20250212,132900,18806082,555,555,555,555,0
20250212,132800,18806082,555,555,555,555,0
20250212,132700,18806082,555,555,555,555,0
20250212,132600,18806082,555,555,555,555,0
20250212,132500,18806082,555,555,555,555,0
20250212,132400,18806082,555,555,555,555,0
20250212,132300,18806082,555,555,555,555,0
20250212,132200,18806082,555,555,555,555,0
20250212,132100,18806082,555,555,555,555,0
20250212,132000,18806082,555,555,555,555,0
20250212,131900,18806082,555,555,555,555,0
20250212,131800,18806082,555,555,555,555,0
20250212,131700,18806082,555,555,555,555,0
20250212,131600,18806082,555,555,555,555,0
20250212,131500,18806082,555,555,555,555,0
20250212,131400,18806082,555,555,555,555,0
20250212,131300,18806082,555,555,555,555,0
20250212,131200,18806082,555,555,555,555,0
20250212,131100,18806082,555,555,555,555,0
20250212,131000,18806082,555,551,555,551,1000
20250212,130900,18251829,551,549,551,546,186
20250212,130800,18150136,549,549,549,549,0
20250212,130700,18150136,549,549,549,549,0
20250212,130600,18150136,549,549,549,549,0
20250212,130500,18150136,549,549,549,549,0
20250212,130400,18150136,549,549,549,549,0
20250212,130300,18150136,549,549,549,549,0
20250212,130200,18150136,549,549,549,549,0
20250212,130100,18150136,549,549,549,549,0
20250212,130000,18150136,549,549,549,549,0
20250212,125900,18150136,549,549,549,549,0
20250212,125800,18150136,549,549,549,549,0
20250212,125700,18150136,549,549,549,549,0
20250212,125600,18150136,549,549,549,549,0
20250212,125500,18150136,549,549,549,549,1430
20250212,125400,17365066,552,552,552,552,0
20250212,125300,17365066,552,552,552,552,0
20250212,125200,17365066,552,552,552,552,0
20250212,125100,17365066,552,552,552,552,0
20250212,125000,17365066,552,552,552,552,0
20250212,124900,17365066,552,552,552,552,0
20250212,124800,17365066,552,552,552,552,0
20250212,124700,17365066,552,552,552,552,0
20250212,124600,17365066,552,552,552,552,0
20250212,124500,17365066,552,552,552,552,0
20250212,124400,17365066,552,552,552,552,0
20250212,124300,17365066,552,552,552,552,0
20250212,124200,17365066,552,552,552,552,0
20250212,124100,17365066,552,552,552,552,0
20250212,124000,17365066,552,552,552,552,0
20250212,123900,17365066,552,552,552,552,0
20250212,123800,17365066,552,552,552,552,0
20250212,123700,17365066,552,552,552,552,0
20250212,123600,17365066,552,552,552,552,0
20250212,123500,17365066,552,552,552,552,0
20250212,123400,17365066,552,552,552,552,0
20250212,123300,17365066,552,552,552,552,0
20250212,123200,17365066,552,552,552,552,2
20250212,123100,17363962,550,550,550,550,0
20250212,123000,17363962,550,550,550,550,0
20250212,122900,17363962,550,550,550,550,0
20250212,122800,17363962,550,550,550,550,0
20250212,122700,17363962,550,550,550,550,0
20250212,122600,17363962,550,550,550,550,0
20250212,122500,17363962,550,551,551,550,935
20250212,122400,16849688,551,551,551,551,0
20250212,122300,16849688,551,551,551,551,0
20250212,122200,16849688,551,551,551,551,39
20250212,122100,16828199,552,552,552,552,1
20250212,122000,16827647,552,552,552,552,0
20250212,121900,16827647,552,552,552,552,1
20250212,121800,16827095,551,551,551,551,100
20250212,121700,16771995,552,552,552,552,0
20250212,121600,16771995,552,552,552,552,90
20250212,121500,16722315,552,552,552,552,0
20250212,121400,16722315,552,552,552,552,0
20250212,121300,16722315,552,552,552,552,0
20250212,121200,16722315,552,552,552,552,0
20250212,121100,16722315,552,552,552,552,0
20250212,121000,16722315,552,552,552,552,0
20250212,120900,16722315,552,552,552,552,0
20250212,120800,16722315,552,552,552,552,0
20250212,120700,16722315,552,552,552,552,0
20250212,120600,16722315,552,552,552,552,0
20250212,120500,16722315,552,552,552,552,0
20250212,120400,16722315,552,552,552,552,0
20250212,120300,16722315,552,552,552,552,0
20250212,120200,16722315,552,552,552,552,0
20250212,120100,16722315,552,552,552,552,0
20250212,120000,16722315,552,552,552,552,0
20250212,115900,16722315,552,552,552,552,0
20250212,115800,16722315,552,552,552,552,0
20250212,115700,16722315,552,552,552,552,0
20250212,115600,16722315,552,552,552,552,0
20250212,115500,16722315,552,552,552,552,0
20250212,115400,16722315,552,552,552,552,0
20250212,115300,16722315,552,552,552,552,0
20250212,115200,16722315,552,552,552,552,0
20250212,115100,16722315,552,552,552,552,0
20250212,115000,16722315,552,552,552,552,0
20250212,114900,16722315,552,552,552,552,0
20250212,114800,16722315,552,552,552,552,0
20250212,114700,16722315,552,552,552,552,0
20250212,114600,16722315,552,552,552,552,0
20250212,114500,16722315,552,552,552,552,0
20250212,114400,16722315,552,552,552,552,54
20250212,114300,16692507,552,552,552,552,0
20250212,114200,16692507,552,552,552,552,0
20250212,114100,16692507,552,552,552,552,0
20250212,114000,16692507,552,552,552,552,1
20250212,113900,16691955,552,552,552,552,0
20250212,113800,16691955,552,552,552,552,1
20250212,113700,16691403,550,550,550,550,0
20250212,113600,16691403,550,550,550,550,0
20250212,113500,16691403,550,550,550,550,0
20250212,113400,16691403,550,550,550,550,0
20250212,113300,16691403,550,550,550,550,0
20250212,113200,16691403,550,550,550,550,0
20250212,113100,16691403,550,550,550,550,0
20250212,113000,16691403,550,550,550,550,0
20250212,112900,16691403,550,550,550,550,0
20250212,112800,16691403,550,550,550,550,0
20250212,112700,16691403,550,550,550,550,0
20250212,112600,16691403,550,550,550,550,0
20250212,112500,16691403,550,550,550,550,0
20250212,112400,16691403,550,550,550,550,0
20250212,112300,16691403,550,550,550,550,0
20250212,112200,16691403,550,550,550,550,371
20250212,112100,16487353,551,551,551,551,0
20250212,112000,16487353,551,551,551,551,0
20250212,111900,16487353,551,551,551,551,0
20250212,111800,16487353,551,551,551,551,0
20250212,111700,16487353,551,551,551,551,0
20250212,111600,16487353,551,551,551,551,0
20250212,111500,16487353,551,551,551,551,0
20250212,111400,16487353,551,551,551,551,0
20250212,111300,16487353,551,551,551,551,0
20250212,111200,16487353,551,551,551,551,0
20250212,111100,16487353,551,551,551,551,0
20250212,111000,16487353,551,551,551,551,1
20250212,110900,16486802,550,550,550,550,0
20250212,110800,16486802,550,550,550,550,0
20250212,110700,16486802,550,550,550,550,0
20250212,110600,16486802,550,550,550,550,0
20250212,110500,16486802,550,550,550,550,0
20250212,110400,16486802,550,550,550,550,0
20250212,110300,16486802,550,550,550,550,0
20250212,110200,16486802,550,550,550,550,0
20250212,110100,16486802,550,550,550,550,0
20250212,110000,16486802,550,550,550,550,1
20250212,105900,16486252,550,550,550,550,0
20250212,105800,16486252,550,550,550,550,0
20250212,105700,16486252,550,550,550,550,16
20250212,105600,16477452,550,550,550,550,0
20250212,105500,16477452,550,550,550,550,0
20250212,105400,16477452,550,550,550,550,0
20250212,105300,16477452,550,550,550,550,0
20250212,105200,16477452,550,550,550,550,0
20250212,105100,16477452,550,550,550,550,0
20250212,105000,16477452,550,550,550,550,0
20250212,104900,16477452,550,550,550,550,0
20250212,104800,16477452,550,550,550,550,0
20250212,104700,16477452,550,550,550,550,0
20250212,104600,16477452,550,550,550,550,0
20250212,104500,16477452,550,550,550,550,0
20250212,104400,16477452,550,550,550,550,0
20250212,104300,16477452,550,550,550,550,0
20250212,104200,16477452,550,549,550,549,1000
20250212,104100,15927834,545,545,545,545,0
20250212,104000,15927834,545,545,545,545,0
20250212,103900,15927834,545,545,545,545,0
20250212,103800,15927834,545,545,545,545,0
20250212,103700,15927834,545,545,545,545,0
20250212,103600,15927834,545,545,545,545,0
20250212,103500,15927834,545,545,545,545,0
20250212,103400,15927834,545,545,545,545,0
20250212,103300,15927834,545,545,545,545,0
20250212,103200,15927834,545,545,545,545,0
20250212,103100,15927834,545,545,545,545,0
20250212,103000,15927834,545,545,545,545,0
20250212,102900,15927834,545,545,545,545,0
20250212,102800,15927834,545,545,545,545,0
20250212,102700,15927834,545,545,545,545,0
20250212,102600,15927834,545,545,545,545,0
20250212,102500,15927834,545,545,545,545,0
20250212,102400,15927834,545,545,545,545,0
20250212,102300,15927834,545,545,545,545,300
20250212,102200,15764334,545,545,545,545,0
20250212,102100,15764334,545,545,545,545,0
20250212,102000,15764334,545,545,545,545,0
20250212,101900,15764334,545,545,545,545,0
20250212,101800,15764334,545,545,545,545,300
20250212,101700,15600834,545,545,545,545,0
20250212,101600,15600834,545,547,547,545,799
20250212,101500,15165366,548,548,548,548,0
20250212,101400,15165366,548,548,548,548,0
20250212,101300,15165366,548,548,548,548,83
20250212,101200,15119882,548,548,548,548,0
20250212,101100,15119882,548,548,548,548,10
20250212,101000,15114402,549,549,549,549,0
20250212,100900,15114402,549,549,549,549,0
20250212,100800,15114402,549,549,549,549,50
20250212,100700,15086952,549,549,549,549,0
20250212,100600,15086952,549,549,549,549,0
20250212,100500,15086952,549,549,549,549,89
20250212,100400,15038091,548,548,548,548,0
20250212,100300,15038091,548,548,548,548,0
20250212,100200,15038091,548,548,548,548,0
20250212,100100,15038091,548,548,548,548,0
20250212,100000,15038091,548,548,548,548,0
20250212,095900,15038091,548,548,548,548,0
20250212,095800,15038091,548,548,548,548,0
20250212,095700,15038091,548,548,548,548,0
20250212,095600,15038091,548,548,548,548,0
20250212,095500,15038091,548,548,548,548,0
20250212,095400,15038091,548,548,548,548,0
20250212,095300,15038091,548,548,548,548,0
20250212,095200,15038091,548,548,548,548,0
20250212,095100,15038091,548,548,548,548,208
20250212,095000,14924107,548,548,548,548,0
20250212,094900,14924107,548,548,548,548,0
20250212,094800,14924107,548,548,548,548,1
20250212,094700,14923559,548,552,553,548,46
20250212,094600,14898342,546,550,553,546,334
20250212,094500,14715781,554,555,555,554,7
20250212,094400,14711898,555,555,555,555,5
20250212,094300,14709123,555,555,555,555,0
20250212,094200,14709123,555,555,555,555,0
20250212,094100,14709123,555,555,555,555,0
20250212,094000,14709123,555,555,555,555,0
20250212,093900,14709123,555,555,555,555,50
20250212,093800,14681373,556,556,556,556,0
20250212,093700,14681373,556,556,556,556,0
20250212,093600,14681373,556,556,556,556,0
20250212,093500,14681373,556,556,556,556,0
20250212,093400,14681373,556,556,556,556,0
20250212,093300,14681373,556,556,556,556,0
20250212,093200,14681373,556,555,556,555,2
20250212,093100,14680262,555,551,555,551,100
20250212,093000,14625088,550,550,550,550,100
20250212,092900,14570088,549,549,549,549,0
20250212,092800,14570088,549,549,549,549,0
20250212,092700,14570088,549,550,550,542,3087
20250212,092600,12874218,550,550,550,550,0
20250212,092500,12874218,550,550,550,550,0
20250212,092400,12874218,550,550,550,550,0
20250212,092300,12874218,550,550,550,550,0
20250212,092200,12874218,550,556,556,550,302
20250212,092100,12708021,556,556,556,556,0
20250212,092000,12708021,556,556,556,556,0
20250212,091900,12708021,556,556,556,556,0
20250212,091800,12708021,556,556,556,556,0
20250212,091700,12708021,556,556,556,556,0
20250212,091600,12708021,556,556,556,556,0
20250212,091500,12708021,556,556,556,556,0
20250212,091400,12708021,556,556,556,556,0
20250212,091300,12708021,556,556,556,556,0
20250212,091200,12708021,556,556,556,556,0
20250212,091100,12708021,556,556,556,556,0
20250212,091000,12708021,556,556,556,556,0
20250212,090900,12708021,556,556,556,556,0
20250212,090800,12708021,556,556,556,556,0
20250212,090700,12708021,556,554,556,554,21000
20250212,090600,1035405,554,554,554,554,0
20250212,090500,1035405,554,554,554,554,0
20250212,090400,1035405,554,554,554,554,0
20250212,090300,1035405,554,554,554,554,0
20250212,090200,1035405,554,551,554,551,6
20250212,090100,1032096,551,552,552,551,254
20250212,090000,891989,553,553,553,553,1613