KissMeData/225430/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205000,9241137,550,550,550,550,453
20250213,204900,9241137,550,550,550,550,0
20250213,204800,9241137,550,550,550,550,0
20250213,204700,9241137,550,550,550,550,0
20250213,204600,9241137,550,550,550,550,0
20250213,204500,9241137,550,550,550,550,0
20250213,204400,9241137,550,550,550,550,0
20250213,204300,9241137,550,550,550,550,0
20250213,204200,9241137,550,550,550,550,0
20250213,204100,9241137,550,550,550,550,0
20250213,204000,9241137,550,550,550,550,0
20250213,203900,9241137,550,550,550,550,0
20250213,203800,9241137,550,550,550,550,0
20250213,203700,9241137,550,550,550,550,0
20250213,203600,9241137,550,550,550,550,0
20250213,203500,9241137,550,550,550,550,0
20250213,203400,9241137,550,550,550,550,0
20250213,203300,9241137,550,550,550,550,0
20250213,203200,9241137,550,550,550,550,0
20250213,203100,9241137,550,550,550,550,0
20250213,203000,9241137,550,550,550,550,0
20250213,202900,9241137,550,550,550,550,0
20250213,202800,9241137,550,550,550,550,0
20250213,202700,9241137,550,550,550,550,0
20250213,202600,9241137,550,550,550,550,0
20250213,202500,9241137,550,550,550,550,0
20250213,202400,9241137,550,550,550,550,0
20250213,202300,9241137,550,550,550,550,0
20250213,202200,9241137,550,550,550,550,0
20250213,202100,9241137,550,550,550,550,0
20250213,202000,9241137,550,550,550,550,453
20250213,201900,9241137,550,550,550,550,0
20250213,201800,9241137,550,550,550,550,0
20250213,201700,9241137,550,550,550,550,0
20250213,201600,9241137,550,550,550,550,0
20250213,201500,9241137,550,550,550,550,0
20250213,201400,9241137,550,550,550,550,0
20250213,201300,9241137,550,550,550,550,0
20250213,201200,9241137,550,550,550,550,0
20250213,201100,9241137,550,550,550,550,0
20250213,201000,9241137,550,550,550,550,0
20250213,200900,9241137,550,550,550,550,0
20250213,200800,9241137,550,550,550,550,0
20250213,200700,9241137,550,550,550,550,0
20250213,200600,9241137,550,550,550,550,0
20250213,200500,9241137,550,550,550,550,0
20250213,200400,9241137,550,550,550,550,0
20250213,200300,9241137,550,550,550,550,0
20250213,200200,9241137,550,550,550,550,0
20250213,200100,9241137,550,550,550,550,0
20250213,200000,9241137,550,550,550,550,0
20250213,195900,9241137,550,550,550,550,0
20250213,195800,9241137,550,550,550,550,0
20250213,195700,9241137,550,550,550,550,0
20250213,195600,9241137,550,550,550,550,0
20250213,195500,9241137,550,550,550,550,0
20250213,195400,9241137,550,550,550,550,0
20250213,195300,9241137,550,550,550,550,0
20250213,195200,9241137,550,550,550,550,0
20250213,195100,9241137,550,550,550,550,0
20250213,195000,9241137,550,550,550,550,453
20250213,194900,9241137,550,550,550,550,0
20250213,194800,9241137,550,550,550,550,0
20250213,194700,9241137,550,550,550,550,0
20250213,194600,9241137,550,550,550,550,0
20250213,194500,9241137,550,550,550,550,0
20250213,194400,9241137,550,550,550,550,0
20250213,194300,9241137,550,550,550,550,0
20250213,194200,9241137,550,550,550,550,0
20250213,194100,9241137,550,550,550,550,0
20250213,194000,9241137,550,550,550,550,0
20250213,193900,9241137,550,550,550,550,0
20250213,193800,9241137,550,550,550,550,0
20250213,193700,9241137,550,550,550,550,0
20250213,193600,9241137,550,550,550,550,0
20250213,193500,9241137,550,550,550,550,0
20250213,193400,9241137,550,550,550,550,0
20250213,193300,9241137,550,550,550,550,0
20250213,193200,9241137,550,550,550,550,0
20250213,193100,9241137,550,550,550,550,0
20250213,193000,9241137,550,550,550,550,0
20250213,192900,9241137,550,550,550,550,0
20250213,192800,9241137,550,550,550,550,0
20250213,192700,9241137,550,550,550,550,0
20250213,192600,9241137,550,550,550,550,0
20250213,192500,9241137,550,550,550,550,0
20250213,192400,9241137,550,550,550,550,0
20250213,192300,9241137,550,550,550,550,0
20250213,192200,9241137,550,550,550,550,0
20250213,192100,9241137,550,550,550,550,0
20250213,192000,9241137,550,550,550,550,453
20250213,191900,9241137,550,550,550,550,0
20250213,191800,9241137,550,550,550,550,0
20250213,191700,9241137,550,550,550,550,0
20250213,191600,9241137,550,550,550,550,0
20250213,191500,9241137,550,550,550,550,0
20250213,191400,9241137,550,550,550,550,0
20250213,191300,9241137,550,550,550,550,0
20250213,191200,9241137,550,550,550,550,0
20250213,191100,9241137,550,550,550,550,0
20250213,191000,9241137,550,550,550,550,0
20250213,190900,9241137,550,550,550,550,0
20250213,190800,9241137,550,550,550,550,0
20250213,190700,9241137,550,550,550,550,0
20250213,190600,9241137,550,550,550,550,0
20250213,190500,9241137,550,550,550,550,0
20250213,190400,9241137,550,550,550,550,0
20250213,190300,9241137,550,550,550,550,0
20250213,190200,9241137,550,550,550,550,0
20250213,190100,9241137,550,550,550,550,0
20250213,190000,9241137,550,550,550,550,0
20250213,185900,9241137,550,550,550,550,0
20250213,185800,9241137,550,550,550,550,0
20250213,185700,9241137,550,550,550,550,0
20250213,185600,9241137,550,550,550,550,0
20250213,185500,9241137,550,550,550,550,0
20250213,185400,9241137,550,550,550,550,0
20250213,185300,9241137,550,550,550,550,0
20250213,185200,9241137,550,550,550,550,0
20250213,185100,9241137,550,550,550,550,0
20250213,185000,9241137,550,550,550,550,453
20250213,184900,9241137,550,550,550,550,0
20250213,184800,9241137,550,550,550,550,0
20250213,184700,9241137,550,550,550,550,0
20250213,184600,9241137,550,550,550,550,0
20250213,184500,9241137,550,550,550,550,0
20250213,184400,9241137,550,550,550,550,0
20250213,184300,9241137,550,550,550,550,0
20250213,184200,9241137,550,550,550,550,0
20250213,184100,9241137,550,550,550,550,0
20250213,184000,9241137,550,550,550,550,0
20250213,183900,9241137,550,550,550,550,0
20250213,183800,9241137,550,550,550,550,0
20250213,183700,9241137,550,550,550,550,0
20250213,183600,9241137,550,550,550,550,0
20250213,183500,9241137,550,550,550,550,0
20250213,183400,9241137,550,550,550,550,0
20250213,183300,9241137,550,550,550,550,0
20250213,183200,9241137,550,550,550,550,0
20250213,183100,9241137,550,550,550,550,0
20250213,183000,9241137,550,550,550,550,0
20250213,182900,9241137,550,550,550,550,0
20250213,182800,9241137,550,550,550,550,0
20250213,182700,9241137,550,550,550,550,0
20250213,182600,9241137,550,550,550,550,0
20250213,182500,9241137,550,550,550,550,0
20250213,182400,9241137,550,550,550,550,0
20250213,182300,9241137,550,550,550,550,0
20250213,182200,9241137,550,550,550,550,0
20250213,182100,9241137,550,550,550,550,0
20250213,182000,9241137,550,550,550,550,453
20250213,181900,9241137,550,550,550,550,0
20250213,181800,9241137,550,550,550,550,0
20250213,181700,9241137,550,550,550,550,0
20250213,181600,9241137,550,550,550,550,0
20250213,181500,9241137,550,550,550,550,0
20250213,181400,9241137,550,550,550,550,0
20250213,181300,9241137,550,550,550,550,0
20250213,181200,9241137,550,550,550,550,0
20250213,181100,9241137,550,550,550,550,0
20250213,181000,9241137,550,550,550,550,0
20250213,180900,9241137,550,550,550,550,0
20250213,180800,9241137,550,550,550,550,0
20250213,180700,9241137,550,550,550,550,0
20250213,180600,9241137,550,550,550,550,0
20250213,180500,9241137,550,550,550,550,0
20250213,180400,9241137,550,550,550,550,0
20250213,180300,9241137,550,550,550,550,0
20250213,180200,9241137,550,550,550,550,0
20250213,180100,9241137,550,550,550,550,0
20250213,180000,9241137,550,550,550,550,0
20250213,175900,9241137,550,550,550,550,0
20250213,175800,9241137,550,550,550,550,0
20250213,175700,9241137,550,550,550,550,0
20250213,175600,9241137,550,550,550,550,0
20250213,175500,9241137,550,550,550,550,0
20250213,175400,9241137,550,550,550,550,0
20250213,175300,9241137,550,550,550,550,0
20250213,175200,9241137,550,550,550,550,0
20250213,175100,9241137,550,550,550,550,0
20250213,175000,9241137,550,550,550,550,453
20250213,174900,9241137,550,550,550,550,0
20250213,174800,9241137,550,550,550,550,0
20250213,174700,9241137,550,550,550,550,0
20250213,174600,9241137,550,550,550,550,0
20250213,174500,9241137,550,550,550,550,0
20250213,174400,9241137,550,550,550,550,0
20250213,174300,9241137,550,550,550,550,0
20250213,174200,9241137,550,550,550,550,0
20250213,174100,9241137,550,550,550,550,0
20250213,174000,9241137,550,550,550,550,0
20250213,173900,9241137,550,550,550,550,0
20250213,173800,9241137,550,550,550,550,0
20250213,173700,9241137,550,550,550,550,0
20250213,173600,9241137,550,550,550,550,0
20250213,173500,9241137,550,550,550,550,0
20250213,173400,9241137,550,550,550,550,0
20250213,173300,9241137,550,550,550,550,0
20250213,173200,9241137,550,550,550,550,0
20250213,173100,9241137,550,550,550,550,0
20250213,173000,9241137,550,550,550,550,0
20250213,172900,9241137,550,550,550,550,0
20250213,172800,9241137,550,550,550,550,0
20250213,172700,9241137,550,550,550,550,0
20250213,172600,9241137,550,550,550,550,0
20250213,172500,9241137,550,550,550,550,0
20250213,172400,9241137,550,550,550,550,0
20250213,172300,9241137,550,550,550,550,0
20250213,172200,9241137,550,550,550,550,0
20250213,172100,9241137,550,550,550,550,0
20250213,172000,9241137,550,550,550,550,453
20250213,171900,9241137,550,550,550,550,0
20250213,171800,9241137,550,550,550,550,0
20250213,171700,9241137,550,550,550,550,0
20250213,171600,9241137,550,550,550,550,0
20250213,171500,9241137,550,550,550,550,0
20250213,171400,9241137,550,550,550,550,0
20250213,171300,9241137,550,550,550,550,0
20250213,171200,9241137,550,550,550,550,0
20250213,171100,9241137,550,550,550,550,0
20250213,171000,9241137,550,550,550,550,0
20250213,170900,9241137,550,550,550,550,0
20250213,170800,9241137,550,550,550,550,0
20250213,170700,9241137,550,550,550,550,0
20250213,170600,9241137,550,550,550,550,0
20250213,170500,9241137,550,550,550,550,0
20250213,170400,9241137,550,550,550,550,0
20250213,170300,9241137,550,550,550,550,0
20250213,170200,9241137,550,550,550,550,0
20250213,170100,9241137,550,550,550,550,0
20250213,170000,9241137,550,550,550,550,0
20250213,165900,9241137,550,550,550,550,0
20250213,165800,9241137,550,550,550,550,0
20250213,165700,9241137,550,550,550,550,0
20250213,165600,9241137,550,550,550,550,0
20250213,165500,9241137,550,550,550,550,0
20250213,165400,9241137,550,550,550,550,0
20250213,165300,9241137,550,550,550,550,0
20250213,165200,9241137,550,550,550,550,0
20250213,165100,9241137,550,550,550,550,0
20250213,165000,9241137,550,550,550,550,453
20250213,164900,9241137,550,550,550,550,0
20250213,164800,9241137,550,550,550,550,0
20250213,164700,9241137,550,550,550,550,0
20250213,164600,9241137,550,550,550,550,0
20250213,164500,9241137,550,550,550,550,0
20250213,164400,9241137,550,550,550,550,0
20250213,164300,9241137,550,550,550,550,0
20250213,164200,9241137,550,550,550,550,0
20250213,164100,9241137,550,550,550,550,0
20250213,164000,9241137,550,550,550,550,0
20250213,163900,9241137,550,550,550,550,0
20250213,163800,9241137,550,550,550,550,0
20250213,163700,9241137,550,550,550,550,0
20250213,163600,9241137,550,550,550,550,0
20250213,163500,9241137,550,550,550,550,0
20250213,163400,9241137,550,550,550,550,0
20250213,163300,9241137,550,550,550,550,0
20250213,163200,9241137,550,550,550,550,0
20250213,163100,9241137,550,550,550,550,0
20250213,163000,9241137,550,550,550,550,0
20250213,162900,9241137,550,550,550,550,0
20250213,162800,9241137,550,550,550,550,0
20250213,162700,9241137,550,550,550,550,0
20250213,162600,9241137,550,550,550,550,0
20250213,162500,9241137,550,550,550,550,0
20250213,162400,9241137,550,550,550,550,0
20250213,162300,9241137,550,550,550,550,0
20250213,162200,9241137,550,550,550,550,0
20250213,162100,9241137,550,550,550,550,0
20250213,162000,9241137,550,550,550,550,453
20250213,161900,9241137,550,550,550,550,0
20250213,161800,9241137,550,550,550,550,0
20250213,161700,9241137,550,550,550,550,0
20250213,161600,9241137,550,550,550,550,0
20250213,161500,9241137,550,550,550,550,0
20250213,161400,9241137,550,550,550,550,0
20250213,161300,9241137,550,550,550,550,0
20250213,161200,9241137,550,550,550,550,0
20250213,161100,9241137,550,550,550,550,0
20250213,161000,9241137,550,550,550,550,0
20250213,160900,9241137,550,550,550,550,0
20250213,160800,9241137,550,550,550,550,0
20250213,160700,9241137,550,550,550,550,0
20250213,160600,9241137,550,550,550,550,0
20250213,160500,9241137,550,550,550,550,0
20250213,160400,9241137,550,550,550,550,0
20250213,160300,9241137,550,550,550,550,0
20250213,160200,9241137,550,550,550,550,0
20250213,160100,9241137,550,550,550,550,0
20250213,160000,9241137,550,550,550,550,0
20250213,155900,9241137,550,550,550,550,0
20250213,155800,9241137,550,550,550,550,0
20250213,155700,9241137,550,550,550,550,0
20250213,155600,9241137,550,550,550,550,0
20250213,155500,9241137,550,550,550,550,0
20250213,155400,9241137,550,550,550,550,0
20250213,155300,9241137,550,550,550,550,0
20250213,155200,9241137,550,550,550,550,0
20250213,155100,9241137,550,550,550,550,0
20250213,155000,9241137,550,550,550,550,453
20250213,154900,9241137,550,550,550,550,0
20250213,154800,9241137,550,550,550,550,0
20250213,154700,9241137,550,550,550,550,0
20250213,154600,9241137,550,550,550,550,0
20250213,154500,9241137,550,550,550,550,0
20250213,154400,9241137,550,550,550,550,0
20250213,154300,9241137,550,550,550,550,0
20250213,154200,9241137,550,550,550,550,0
20250213,154100,9241137,550,550,550,550,0
20250213,154000,9241137,550,550,550,550,0
20250213,153900,9241137,550,550,550,550,0
20250213,153800,9241137,550,550,550,550,0
20250213,153700,9241137,550,550,550,550,0
20250213,153600,9241137,550,550,550,550,0
20250213,153500,9241137,550,550,550,550,0
20250213,153400,9241137,550,550,550,550,0
20250213,153300,9241137,550,550,550,550,0
20250213,153200,9241137,550,550,550,550,0
20250213,153100,9241137,550,550,550,550,0
20250213,153000,9241137,550,550,550,550,453
20250213,152900,8991987,552,552,552,552,0
20250213,152800,8991987,552,552,552,552,0
20250213,152700,8991987,552,552,552,552,0
20250213,152600,8991987,552,552,552,552,0
20250213,152500,8991987,552,552,552,552,0
20250213,152400,8991987,552,552,552,552,0
20250213,152300,8991987,552,552,552,552,0
20250213,152200,8991987,552,552,552,552,0
20250213,152100,8991987,552,552,552,552,0
20250213,152000,8991987,552,552,552,552,0
20250213,151900,8991987,552,552,552,552,0
20250213,151800,8991987,552,552,552,552,3
20250213,151700,8990331,552,552,552,552,0
20250213,151600,8990331,552,552,552,552,0
20250213,151500,8990331,552,552,552,552,15
20250213,151400,8982051,553,553,553,553,0
20250213,151300,8982051,553,553,553,553,0
20250213,151200,8982051,553,553,553,553,0
20250213,151100,8982051,553,553,553,553,0
20250213,151000,8982051,553,553,553,553,0
20250213,150900,8982051,553,553,553,553,0
20250213,150800,8982051,553,553,553,553,1
20250213,150700,8981498,552,552,552,552,0
20250213,150600,8981498,552,552,552,552,0
20250213,150500,8981498,552,552,552,552,0
20250213,150400,8981498,552,552,552,552,0
20250213,150300,8981498,552,552,552,552,0
20250213,150200,8981498,552,552,552,552,0
20250213,150100,8981498,552,552,552,552,0
20250213,150000,8981498,552,552,552,552,0
20250213,145900,8981498,552,552,552,552,0
20250213,145800,8981498,552,552,552,552,0
20250213,145700,8981498,552,552,552,552,0
20250213,145600,8981498,552,552,552,552,0
20250213,145500,8981498,552,552,552,552,40
20250213,145400,8959418,553,553,553,553,0
20250213,145300,8959418,553,553,553,553,0
20250213,145200,8959418,553,553,553,553,0
20250213,145100,8959418,553,553,553,553,10
20250213,145000,8953888,553,553,553,553,0
20250213,144900,8953888,553,553,553,553,0
20250213,144800,8953888,553,553,553,553,0
20250213,144700,8953888,553,553,553,553,0
20250213,144600,8953888,553,553,553,553,0
20250213,144500,8953888,553,553,553,553,0
20250213,144400,8953888,553,553,553,553,0
20250213,144300,8953888,553,553,553,553,0
20250213,144200,8953888,553,553,553,553,0
20250213,144100,8953888,553,553,553,553,0
20250213,144000,8953888,553,553,553,553,0
20250213,143900,8953888,553,553,553,553,0
20250213,143800,8953888,553,553,553,553,0
20250213,143700,8953888,553,553,553,553,0
20250213,143600,8953888,553,553,553,553,0
20250213,143500,8953888,553,553,553,553,100
20250213,143400,8898588,553,553,553,553,0
20250213,143300,8898588,553,553,553,553,0
20250213,143200,8898588,553,553,553,553,0
20250213,143100,8898588,553,553,553,553,0
20250213,143000,8898588,553,553,553,553,0
20250213,142900,8898588,553,553,553,553,200
20250213,142800,8787988,553,553,553,553,0
20250213,142700,8787988,553,553,553,553,0
20250213,142600,8787988,553,553,553,553,0
20250213,142500,8787988,553,553,553,553,100
20250213,142400,8732688,550,550,550,550,0
20250213,142300,8732688,550,550,550,550,0
20250213,142200,8732688,550,550,550,550,125
20250213,142100,8663938,550,550,550,550,0
20250213,142000,8663938,550,550,550,550,0
20250213,141900,8663938,550,550,550,550,0
20250213,141800,8663938,550,550,550,550,0
20250213,141700,8663938,550,550,550,550,0
20250213,141600,8663938,550,550,550,550,0
20250213,141500,8663938,550,550,550,550,0
20250213,141400,8663938,550,550,550,550,0
20250213,141300,8663938,550,550,550,550,0
20250213,141200,8663938,550,550,550,550,0
20250213,141100,8663938,550,550,550,550,0
20250213,141000,8663938,550,550,550,550,0
20250213,140900,8663938,550,550,550,550,0
20250213,140800,8663938,550,550,550,550,0
20250213,140700,8663938,550,550,550,550,0
20250213,140600,8663938,550,550,550,550,0
20250213,140500,8663938,550,550,550,550,0
20250213,140400,8663938,550,550,550,550,0
20250213,140300,8663938,550,550,550,550,0
20250213,140200,8663938,550,550,550,550,0
20250213,140100,8663938,550,551,551,550,140
20250213,140000,8586934,552,552,552,552,0
20250213,135900,8586934,552,552,552,552,0
20250213,135800,8586934,552,552,552,552,0
20250213,135700,8586934,552,552,552,552,0
20250213,135600,8586934,552,552,552,552,0
20250213,135500,8586934,552,552,552,552,100
20250213,135400,8531734,552,552,552,552,0
20250213,135300,8531734,552,552,552,552,0
20250213,135200,8531734,552,552,552,552,0
20250213,135100,8531734,552,552,552,552,181
20250213,135000,8431822,553,553,553,553,0
20250213,134900,8431822,553,553,553,553,0
20250213,134800,8431822,553,553,553,553,0
20250213,134700,8431822,553,553,553,553,1
20250213,134600,8431269,552,552,552,552,0
20250213,134500,8431269,552,552,552,552,381
20250213,134400,8220957,553,553,553,553,0
20250213,134300,8220957,553,553,553,553,0
20250213,134200,8220957,553,553,553,553,0
20250213,134100,8220957,553,553,553,553,0
20250213,134000,8220957,553,553,553,553,0
20250213,133900,8220957,553,553,553,553,0
20250213,133800,8220957,553,553,553,553,0
20250213,133700,8220957,553,553,553,553,0
20250213,133600,8220957,553,553,553,553,0
20250213,133500,8220957,553,553,553,553,0
20250213,133400,8220957,553,553,553,553,0
20250213,133300,8220957,553,553,553,553,0
20250213,133200,8220957,553,553,553,553,0
20250213,133100,8220957,553,553,553,553,0
20250213,133000,8220957,553,553,553,553,0
20250213,132900,8220957,553,553,553,553,0
20250213,132800,8220957,553,553,553,553,0
20250213,132700,8220957,553,553,553,553,0
20250213,132600,8220957,553,553,553,553,0
20250213,132500,8220957,553,553,553,553,0
20250213,132400,8220957,553,553,553,553,0
20250213,132300,8220957,553,553,553,553,0
20250213,132200,8220957,553,553,553,553,0
20250213,132100,8220957,553,553,553,553,0
20250213,132000,8220957,553,553,553,553,0
20250213,131900,8220957,553,553,553,553,0
20250213,131800,8220957,553,553,553,553,0
20250213,131700,8220957,553,553,553,553,0
20250213,131600,8220957,553,553,553,553,0
20250213,131500,8220957,553,553,553,553,0
20250213,131400,8220957,553,553,553,553,0
20250213,131300,8220957,553,553,553,553,0
20250213,131200,8220957,553,553,553,553,0
20250213,131100,8220957,553,553,553,553,0
20250213,131000,8220957,553,553,553,553,0
20250213,130900,8220957,553,553,553,553,0
20250213,130800,8220957,553,553,553,553,0
20250213,130700,8220957,553,553,553,553,0
20250213,130600,8220957,553,553,553,553,0
20250213,130500,8220957,553,553,553,553,0
20250213,130400,8220957,553,553,553,553,0
20250213,130300,8220957,553,553,553,553,0
20250213,130200,8220957,553,553,553,553,6
20250213,130100,8217639,553,553,553,553,0
20250213,130000,8217639,553,553,553,553,0
20250213,125900,8217639,553,553,553,553,0
20250213,125800,8217639,553,553,553,553,0
20250213,125700,8217639,553,553,553,553,0
20250213,125600,8217639,553,553,553,553,0
20250213,125500,8217639,553,553,553,553,0
20250213,125400,8217639,553,553,553,553,0
20250213,125300,8217639,553,553,553,553,0
20250213,125200,8217639,553,553,553,553,0
20250213,125100,8217639,553,553,553,553,0
20250213,125000,8217639,553,553,553,553,0
20250213,124900,8217639,553,553,553,553,0
20250213,124800,8217639,553,553,553,553,0
20250213,124700,8217639,553,553,553,553,0
20250213,124600,8217639,553,553,553,553,0
20250213,124500,8217639,553,553,553,553,0
20250213,124400,8217639,553,553,553,553,0
20250213,124300,8217639,553,553,553,553,0
20250213,124200,8217639,553,553,553,553,0
20250213,124100,8217639,553,553,553,553,0
20250213,124000,8217639,553,553,553,553,0
20250213,123900,8217639,553,553,553,553,0
20250213,123800,8217639,553,553,553,553,0
20250213,123700,8217639,553,553,553,553,0
20250213,123600,8217639,553,553,553,553,0
20250213,123500,8217639,553,553,553,553,0
20250213,123400,8217639,553,553,553,553,0
20250213,123300,8217639,553,553,553,553,0
20250213,123200,8217639,553,553,553,553,0
20250213,123100,8217639,553,553,553,553,0
20250213,123000,8217639,553,553,553,553,0
20250213,122900,8217639,553,553,553,553,0
20250213,122800,8217639,553,553,553,553,0
20250213,122700,8217639,553,553,553,553,0
20250213,122600,8217639,553,553,553,553,0
20250213,122500,8217639,553,553,553,553,0
20250213,122400,8217639,553,553,553,553,1
20250213,122300,8217086,553,553,553,553,0
20250213,122200,8217086,553,553,553,553,0
20250213,122100,8217086,553,553,553,553,0
20250213,122000,8217086,553,553,553,553,1
20250213,121900,8216533,551,551,551,551,0
20250213,121800,8216533,551,551,551,551,0
20250213,121700,8216533,551,551,551,551,0
20250213,121600,8216533,551,551,551,551,0
20250213,121500,8216533,551,551,551,551,0
20250213,121400,8216533,551,551,551,551,0
20250213,121300,8216533,551,551,551,551,0
20250213,121200,8216533,551,551,551,551,0
20250213,121100,8216533,551,551,551,551,0
20250213,121000,8216533,551,551,551,551,0
20250213,120900,8216533,551,551,551,551,0
20250213,120800,8216533,551,551,551,551,0
20250213,120700,8216533,551,551,551,551,20
20250213,120600,8205513,553,553,553,553,0
20250213,120500,8205513,553,553,553,553,0
20250213,120400,8205513,553,553,553,553,0
20250213,120300,8205513,553,553,553,553,0
20250213,120200,8205513,553,553,553,553,0
20250213,120100,8205513,553,553,553,553,0
20250213,120000,8205513,553,553,553,553,0
20250213,115900,8205513,553,553,553,553,0
20250213,115800,8205513,553,553,553,553,0
20250213,115700,8205513,553,553,553,553,0
20250213,115600,8205513,553,553,553,553,0
20250213,115500,8205513,553,553,553,553,0
20250213,115400,8205513,553,553,553,553,0
20250213,115300,8205513,553,553,553,553,0
20250213,115200,8205513,553,553,553,553,0
20250213,115100,8205513,553,553,553,553,0
20250213,115000,8205513,553,553,553,553,0
20250213,114900,8205513,553,553,553,553,0
20250213,114800,8205513,553,553,553,553,0
20250213,114700,8205513,553,553,553,553,0
20250213,114600,8205513,553,553,553,553,0
20250213,114500,8205513,553,553,553,553,1
20250213,114400,8204960,553,553,553,553,0
20250213,114300,8204960,553,553,553,553,0
20250213,114200,8204960,553,553,553,553,0
20250213,114100,8204960,553,553,553,553,0
20250213,114000,8204960,553,553,553,553,0
20250213,113900,8204960,553,553,553,553,0
20250213,113800,8204960,553,553,553,553,0
20250213,113700,8204960,553,553,553,553,0
20250213,113600,8204960,553,553,553,553,0
20250213,113500,8204960,553,553,553,553,0
20250213,113400,8204960,553,553,553,553,0
20250213,113300,8204960,553,553,553,553,0
20250213,113200,8204960,553,553,553,553,0
20250213,113100,8204960,553,553,553,553,0
20250213,113000,8204960,553,553,553,553,0
20250213,112900,8204960,553,553,553,553,0
20250213,112800,8204960,553,553,553,553,0
20250213,112700,8204960,553,553,553,553,0
20250213,112600,8204960,553,553,553,553,0
20250213,112500,8204960,553,553,553,553,0
20250213,112400,8204960,553,553,553,553,0
20250213,112300,8204960,553,553,553,553,0
20250213,112200,8204960,553,553,553,553,0
20250213,112100,8204960,553,553,553,553,0
20250213,112000,8204960,553,553,553,553,0
20250213,111900,8204960,553,553,553,553,20
20250213,111800,8193900,548,551,551,548,2000
20250213,111700,7095470,553,553,553,553,0
20250213,111600,7095470,553,553,553,553,50
20250213,111500,7067820,553,553,553,553,3
20250213,111400,7066161,553,553,553,553,0
20250213,111300,7066161,553,553,553,553,0
20250213,111200,7066161,553,553,553,553,0
20250213,111100,7066161,553,553,553,553,0
20250213,111000,7066161,553,553,553,553,0
20250213,110900,7066161,553,553,553,553,0
20250213,110800,7066161,553,553,553,553,0
20250213,110700,7066161,553,553,553,553,0
20250213,110600,7066161,553,553,553,553,0
20250213,110500,7066161,553,553,553,553,100
20250213,110400,7010861,553,553,553,553,0
20250213,110300,7010861,553,553,553,553,0
20250213,110200,7010861,553,553,553,553,0
20250213,110100,7010861,553,553,553,553,0
20250213,110000,7010861,553,553,553,553,0
20250213,105900,7010861,553,553,553,553,0
20250213,105800,7010861,553,553,553,553,1
20250213,105700,7010308,553,553,553,553,0
20250213,105600,7010308,553,553,553,553,0
20250213,105500,7010308,553,553,553,553,0
20250213,105400,7010308,553,553,553,553,0
20250213,105300,7010308,553,553,553,553,0
20250213,105200,7010308,553,553,553,553,0
20250213,105100,7010308,553,553,553,553,0
20250213,105000,7010308,553,553,553,553,0
20250213,104900,7010308,553,553,553,553,0
20250213,104800,7010308,553,553,553,553,0
20250213,104700,7010308,553,553,553,553,0
20250213,104600,7010308,553,553,553,553,0
20250213,104500,7010308,553,553,553,553,0
20250213,104400,7010308,553,553,553,553,0
20250213,104300,7010308,553,553,553,553,1
20250213,104200,7009755,551,551,551,551,0
20250213,104100,7009755,551,551,551,551,0
20250213,104000,7009755,551,551,551,551,0
20250213,103900,7009755,551,551,551,551,0
20250213,103800,7009755,551,551,551,551,0
20250213,103700,7009755,551,551,551,551,0
20250213,103600,7009755,551,551,551,551,0
20250213,103500,7009755,551,551,551,551,0
20250213,103400,7009755,551,551,551,551,0
20250213,103300,7009755,551,551,551,551,1
20250213,103200,7009204,550,550,550,550,0
20250213,103100,7009204,550,550,550,550,0
20250213,103000,7009204,550,550,550,550,0
20250213,102900,7009204,550,550,550,550,0
20250213,102800,7009204,550,550,550,550,0
20250213,102700,7009204,550,550,550,550,0
20250213,102600,7009204,550,550,550,550,0
20250213,102500,7009204,550,550,550,550,0
20250213,102400,7009204,550,550,550,550,0
20250213,102300,7009204,550,550,550,550,2
20250213,102200,7008104,550,550,550,550,0
20250213,102100,7008104,550,550,550,550,0
20250213,102000,7008104,550,550,550,550,0
20250213,101900,7008104,550,550,550,550,0
20250213,101800,7008104,550,550,550,550,0
20250213,101700,7008104,550,550,550,550,0
20250213,101600,7008104,550,550,550,550,300
20250213,101500,6843104,550,550,550,550,0
20250213,101400,6843104,550,550,550,550,0
20250213,101300,6843104,550,550,550,550,0
20250213,101200,6843104,550,550,550,550,0
20250213,101100,6843104,550,550,550,550,0
20250213,101000,6843104,550,550,550,550,0
20250213,100900,6843104,550,550,550,550,0
20250213,100800,6843104,550,550,550,550,0
20250213,100700,6843104,550,550,550,550,0
20250213,100600,6843104,550,550,550,550,0
20250213,100500,6843104,550,550,550,550,0
20250213,100400,6843104,550,550,550,550,0
20250213,100300,6843104,550,550,550,550,0
20250213,100200,6843104,550,550,550,550,0
20250213,100100,6843104,550,550,550,550,700
20250213,100000,6458104,553,553,553,553,0
20250213,095900,6458104,553,553,553,553,0
20250213,095800,6458104,553,553,553,553,0
20250213,095700,6458104,553,553,553,553,0
20250213,095600,6458104,553,553,553,553,0
20250213,095500,6458104,553,553,553,553,0
20250213,095400,6458104,553,553,553,553,0
20250213,095300,6458104,553,553,553,553,0
20250213,095200,6458104,553,553,553,553,0
20250213,095100,6458104,553,553,553,553,0
20250213,095000,6458104,553,553,553,553,0
20250213,094900,6458104,553,553,553,553,0
20250213,094800,6458104,553,553,553,553,0
20250213,094700,6458104,553,553,553,553,101
20250213,094600,6402251,553,553,553,553,0
20250213,094500,6402251,553,553,553,553,0
20250213,094400,6402251,553,553,553,553,5
20250213,094300,6399486,553,553,553,553,5
20250213,094200,6396721,551,551,551,551,0
20250213,094100,6396721,551,551,551,551,0
20250213,094000,6396721,551,551,551,551,99
20250213,093900,6342172,551,551,551,551,0
20250213,093800,6342172,551,551,551,551,0
20250213,093700,6342172,551,551,551,551,0
20250213,093600,6342172,551,551,551,551,0
20250213,093500,6342172,551,551,551,551,0
20250213,093400,6342172,551,551,551,551,0
20250213,093300,6342172,551,551,551,551,17
20250213,093200,6332805,551,551,551,551,0
20250213,093100,6332805,551,551,551,551,75
20250213,093000,6291480,551,551,551,551,1060
20250213,092900,5707420,551,551,551,551,0
20250213,092800,5707420,551,551,551,551,0
20250213,092700,5707420,551,551,551,551,0
20250213,092600,5707420,551,551,551,551,0
20250213,092500,5707420,551,551,551,551,0
20250213,092400,5707420,551,551,551,551,0
20250213,092300,5707420,551,551,551,551,0
20250213,092200,5707420,551,551,551,551,1
20250213,092100,5706869,551,551,551,551,0
20250213,092000,5706869,551,551,551,551,0
20250213,091900,5706869,551,551,551,551,0
20250213,091800,5706869,551,550,551,550,2
20250213,091700,5705768,550,550,550,550,1
20250213,091600,5705218,551,551,551,551,0
20250213,091500,5705218,551,551,551,551,0
20250213,091400,5705218,551,551,551,551,0
20250213,091300,5705218,551,551,551,551,0
20250213,091200,5705218,551,551,551,551,0
20250213,091100,5705218,551,551,551,551,0
20250213,091000,5705218,551,551,551,551,0
20250213,090900,5705218,551,551,551,551,0
20250213,090800,5705218,551,551,551,551,0
20250213,090700,5705218,551,551,551,551,0
20250213,090600,5705218,551,551,551,551,0
20250213,090500,5705218,551,551,551,551,0
20250213,090400,5705218,551,551,551,551,0
20250213,090300,5705218,551,551,551,551,0
20250213,090200,5705218,551,551,551,551,1
20250213,090100,5704667,548,555,556,548,9094
20250213,090000,670440,555,555,555,555,1208