KissMeData/027970/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191300,44187449,817,817,817,817,2133
20250218,191200,44187449,817,817,817,817,0
20250218,191100,44187449,817,817,817,817,0
20250218,191000,44187449,817,817,817,817,0
20250218,190900,44187449,817,817,817,817,0
20250218,190800,44187449,817,817,817,817,0
20250218,190700,44187449,817,817,817,817,0
20250218,190600,44187449,817,817,817,817,0
20250218,190500,44187449,817,817,817,817,0
20250218,190400,44187449,817,817,817,817,0
20250218,190300,44187449,817,817,817,817,0
20250218,190200,44187449,817,817,817,817,0
20250218,190100,44187449,817,817,817,817,0
20250218,190000,44187449,817,817,817,817,0
20250218,185900,44187449,817,817,817,817,0
20250218,185800,44187449,817,817,817,817,0
20250218,185700,44187449,817,817,817,817,0
20250218,185600,44187449,817,817,817,817,0
20250218,185500,44187449,817,817,817,817,0
20250218,185400,44187449,817,817,817,817,0
20250218,185300,44187449,817,817,817,817,0
20250218,185200,44187449,817,817,817,817,0
20250218,185100,44187449,817,817,817,817,0
20250218,185000,44187449,817,817,817,817,0
20250218,184900,44187449,817,817,817,817,0
20250218,184800,44187449,817,817,817,817,0
20250218,184700,44187449,817,817,817,817,0
20250218,184600,44187449,817,817,817,817,0
20250218,184500,44187449,817,817,817,817,0
20250218,184400,44187449,817,817,817,817,0
20250218,184300,44187449,817,817,817,817,2133
20250218,184200,44187449,817,817,817,817,0
20250218,184100,44187449,817,817,817,817,0
20250218,184000,44187449,817,817,817,817,0
20250218,183900,44187449,817,817,817,817,0
20250218,183800,44187449,817,817,817,817,0
20250218,183700,44187449,817,817,817,817,0
20250218,183600,44187449,817,817,817,817,0
20250218,183500,44187449,817,817,817,817,0
20250218,183400,44187449,817,817,817,817,0
20250218,183300,44187449,817,817,817,817,0
20250218,183200,44187449,817,817,817,817,0
20250218,183100,44187449,817,817,817,817,0
20250218,183000,44187449,817,817,817,817,0
20250218,182900,44187449,817,817,817,817,0
20250218,182800,44187449,817,817,817,817,0
20250218,182700,44187449,817,817,817,817,0
20250218,182600,44187449,817,817,817,817,0
20250218,182500,44187449,817,817,817,817,0
20250218,182400,44187449,817,817,817,817,0
20250218,182300,44187449,817,817,817,817,0
20250218,182200,44187449,817,817,817,817,0
20250218,182100,44187449,817,817,817,817,0
20250218,182000,44187449,817,817,817,817,0
20250218,181900,44187449,817,817,817,817,0
20250218,181800,44187449,817,817,817,817,0
20250218,181700,44187449,817,817,817,817,0
20250218,181600,44187449,817,817,817,817,0
20250218,181500,44187449,817,817,817,817,0
20250218,181400,44187449,817,817,817,817,0
20250218,181300,44187449,817,817,817,817,2133
20250218,181200,44187449,817,817,817,817,0
20250218,181100,44187449,817,817,817,817,0
20250218,181000,44187449,817,817,817,817,0
20250218,180900,44187449,817,817,817,817,0
20250218,180800,44187449,817,817,817,817,0
20250218,180700,44187449,817,817,817,817,0
20250218,180600,44187449,817,817,817,817,0
20250218,180500,44187449,817,817,817,817,0
20250218,180400,44187449,817,817,817,817,0
20250218,180300,44187449,817,817,817,817,0
20250218,180200,44187449,817,817,817,817,0
20250218,180100,44187449,817,817,817,817,0
20250218,180000,44187449,817,817,817,817,0
20250218,175900,44187449,817,817,817,817,0
20250218,175800,44187449,817,817,817,817,0
20250218,175700,44187449,817,817,817,817,0
20250218,175600,44187449,817,817,817,817,0
20250218,175500,44187449,817,817,817,817,0
20250218,175400,44187449,817,817,817,817,0
20250218,175300,44187449,817,817,817,817,0
20250218,175200,44187449,817,817,817,817,0
20250218,175100,44187449,817,817,817,817,0
20250218,175000,44187449,817,817,817,817,0
20250218,174900,44187449,817,817,817,817,0
20250218,174800,44187449,817,817,817,817,0
20250218,174700,44187449,817,817,817,817,0
20250218,174600,44187449,817,817,817,817,0
20250218,174500,44187449,817,817,817,817,0
20250218,174400,44187449,817,817,817,817,0
20250218,174300,44187449,817,817,817,817,2133
20250218,174200,44187449,817,817,817,817,0
20250218,174100,44187449,817,817,817,817,0
20250218,174000,44187449,817,817,817,817,0
20250218,173900,44187449,817,817,817,817,0
20250218,173800,44187449,817,817,817,817,0
20250218,173700,44187449,817,817,817,817,0
20250218,173600,44187449,817,817,817,817,0
20250218,173500,44187449,817,817,817,817,0
20250218,173400,44187449,817,817,817,817,0
20250218,173300,44187449,817,817,817,817,0
20250218,173200,44187449,817,817,817,817,0
20250218,173100,44187449,817,817,817,817,0
20250218,173000,44187449,817,817,817,817,0
20250218,172900,44187449,817,817,817,817,0
20250218,172800,44187449,817,817,817,817,0
20250218,172700,44187449,817,817,817,817,0
20250218,172600,44187449,817,817,817,817,0
20250218,172500,44187449,817,817,817,817,0
20250218,172400,44187449,817,817,817,817,0
20250218,172300,44187449,817,817,817,817,0
20250218,172200,44187449,817,817,817,817,0
20250218,172100,44187449,817,817,817,817,0
20250218,172000,44187449,817,817,817,817,0
20250218,171900,44187449,817,817,817,817,0
20250218,171800,44187449,817,817,817,817,0
20250218,171700,44187449,817,817,817,817,0
20250218,171600,44187449,817,817,817,817,0
20250218,171500,44187449,817,817,817,817,0
20250218,171400,44187449,817,817,817,817,0
20250218,171300,44187449,817,817,817,817,2133
20250218,171200,44187449,817,817,817,817,0
20250218,171100,44187449,817,817,817,817,0
20250218,171000,44187449,817,817,817,817,0
20250218,170900,44187449,817,817,817,817,0
20250218,170800,44187449,817,817,817,817,0
20250218,170700,44187449,817,817,817,817,0
20250218,170600,44187449,817,817,817,817,0
20250218,170500,44187449,817,817,817,817,0
20250218,170400,44187449,817,817,817,817,0
20250218,170300,44187449,817,817,817,817,0
20250218,170200,44187449,817,817,817,817,0
20250218,170100,44187449,817,817,817,817,0
20250218,170000,44187449,817,817,817,817,0
20250218,165900,44187449,817,817,817,817,0
20250218,165800,44187449,817,817,817,817,0
20250218,165700,44187449,817,817,817,817,0
20250218,165600,44187449,817,817,817,817,0
20250218,165500,44187449,817,817,817,817,0
20250218,165400,44187449,817,817,817,817,0
20250218,165300,44187449,817,817,817,817,0
20250218,165200,44187449,817,817,817,817,0
20250218,165100,44187449,817,817,817,817,0
20250218,165000,44187449,817,817,817,817,0
20250218,164900,44187449,817,817,817,817,0
20250218,164800,44187449,817,817,817,817,0
20250218,164700,44187449,817,817,817,817,0
20250218,164600,44187449,817,817,817,817,0
20250218,164500,44187449,817,817,817,817,0
20250218,164400,44187449,817,817,817,817,0
20250218,164300,44187449,817,817,817,817,2133
20250218,164200,44187449,817,817,817,817,0
20250218,164100,44187449,817,817,817,817,0
20250218,164000,44187449,817,817,817,817,0
20250218,163900,44187449,817,817,817,817,0
20250218,163800,44187449,817,817,817,817,0
20250218,163700,44187449,817,817,817,817,0
20250218,163600,44187449,817,817,817,817,0
20250218,163500,44187449,817,817,817,817,0
20250218,163400,44187449,817,817,817,817,0
20250218,163300,44187449,817,817,817,817,0
20250218,163200,44187449,817,817,817,817,0
20250218,163100,44187449,817,817,817,817,0
20250218,163000,44187449,817,817,817,817,0
20250218,162900,44187449,817,817,817,817,0
20250218,162800,44187449,817,817,817,817,0
20250218,162700,44187449,817,817,817,817,0
20250218,162600,44187449,817,817,817,817,0
20250218,162500,44187449,817,817,817,817,0
20250218,162400,44187449,817,817,817,817,0
20250218,162300,44187449,817,817,817,817,0
20250218,162200,44187449,817,817,817,817,0
20250218,162100,44187449,817,817,817,817,0
20250218,162000,44187449,817,817,817,817,0
20250218,161900,44187449,817,817,817,817,0
20250218,161800,44187449,817,817,817,817,0
20250218,161700,44187449,817,817,817,817,0
20250218,161600,44187449,817,817,817,817,0
20250218,161500,44187449,817,817,817,817,0
20250218,161400,44187449,817,817,817,817,0
20250218,161300,44187449,817,817,817,817,2133
20250218,161200,44187449,817,817,817,817,0
20250218,161100,44187449,817,817,817,817,0
20250218,161000,44187449,817,817,817,817,0
20250218,160900,44187449,817,817,817,817,0
20250218,160800,44187449,817,817,817,817,0
20250218,160700,44187449,817,817,817,817,0
20250218,160600,44187449,817,817,817,817,0
20250218,160500,44187449,817,817,817,817,0
20250218,160400,44187449,817,817,817,817,0
20250218,160300,44187449,817,817,817,817,0
20250218,160200,44187449,817,817,817,817,0
20250218,160100,44187449,817,817,817,817,0
20250218,160000,44187449,817,817,817,817,0
20250218,155900,44187449,817,817,817,817,0
20250218,155800,44187449,817,817,817,817,0
20250218,155700,44187449,817,817,817,817,0
20250218,155600,44187449,817,817,817,817,0
20250218,155500,44187449,817,817,817,817,0
20250218,155400,44187449,817,817,817,817,0
20250218,155300,44187449,817,817,817,817,0
20250218,155200,44187449,817,817,817,817,0
20250218,155100,44187449,817,817,817,817,0
20250218,155000,44187449,817,817,817,817,0
20250218,154900,44187449,817,817,817,817,0
20250218,154800,44187449,817,817,817,817,0
20250218,154700,44187449,817,817,817,817,0
20250218,154600,44187449,817,817,817,817,0
20250218,154500,44187449,817,817,817,817,0
20250218,154400,44187449,817,817,817,817,0
20250218,154300,44187449,817,817,817,817,2133
20250218,154200,44187449,817,817,817,817,0
20250218,154100,44187449,817,817,817,817,0
20250218,154000,44187449,817,817,817,817,0
20250218,153900,44187449,817,817,817,817,0
20250218,153800,44187449,817,817,817,817,0
20250218,153700,44187449,817,817,817,817,0
20250218,153600,44187449,817,817,817,817,0
20250218,153500,44187449,817,817,817,817,0
20250218,153400,44187449,817,817,817,817,0
20250218,153300,44187449,817,817,817,817,0
20250218,153200,44187449,817,817,817,817,0
20250218,153100,44187449,817,817,817,817,0
20250218,153000,44187449,817,817,817,817,2133
20250218,152900,42444788,817,817,817,817,0
20250218,152800,42444788,817,817,817,817,0
20250218,152700,42444788,817,817,817,817,0
20250218,152600,42444788,817,817,817,817,0
20250218,152500,42444788,817,817,817,817,0
20250218,152400,42444788,817,817,817,817,0
20250218,152300,42444788,817,817,817,817,0
20250218,152200,42444788,817,817,817,817,0
20250218,152100,42444788,817,817,817,817,0
20250218,152000,42444788,817,817,817,817,0
20250218,151900,42444788,817,817,817,817,0
20250218,151800,42444788,817,817,817,817,0
20250218,151700,42444788,817,817,817,817,0
20250218,151600,42444788,817,817,817,817,599
20250218,151500,41955405,817,817,817,817,0
20250218,151400,41955405,817,817,817,817,0
20250218,151300,41955405,817,817,817,817,0
20250218,151200,41955405,817,817,817,817,59
20250218,151100,41907202,817,817,817,817,8
20250218,151000,41900666,817,817,817,817,22
20250218,150900,41882692,817,817,817,817,99
20250218,150800,41801809,817,817,817,817,0
20250218,150700,41801809,817,817,817,817,0
20250218,150600,41801809,817,817,817,817,0
20250218,150500,41801809,817,817,817,817,0
20250218,150400,41801809,817,817,817,817,38
20250218,150300,41770763,817,817,817,817,1
20250218,150200,41769946,817,817,817,817,0
20250218,150100,41769946,817,816,817,816,33
20250218,150000,41743017,817,817,817,817,0
20250218,145900,41743017,817,817,817,817,0
20250218,145800,41743017,817,817,817,817,0
20250218,145700,41743017,817,817,817,817,0
20250218,145600,41743017,817,817,817,817,0
20250218,145500,41743017,817,817,817,817,20
20250218,145400,41726677,817,817,817,817,20
20250218,145300,41710337,817,817,817,817,0
20250218,145200,41710337,817,817,817,817,0
20250218,145100,41710337,817,817,817,817,0
20250218,145000,41710337,817,817,817,817,0
20250218,144900,41710337,817,817,817,817,10
20250218,144800,41702167,817,817,817,817,0
20250218,144700,41702167,817,817,817,817,0
20250218,144600,41702167,817,817,817,817,0
20250218,144500,41702167,817,817,817,817,0
20250218,144400,41702167,817,817,817,817,13
20250218,144300,41691546,817,817,817,817,0
20250218,144200,41691546,817,817,817,817,0
20250218,144100,41691546,817,817,817,817,0
20250218,144000,41691546,817,817,817,817,0
20250218,143900,41691546,817,817,817,817,0
20250218,143800,41691546,817,817,817,817,0
20250218,143700,41691546,817,817,817,817,0
20250218,143600,41691546,817,817,817,817,0
20250218,143500,41691546,817,817,817,817,0
20250218,143400,41691546,817,817,817,817,0
20250218,143300,41691546,817,817,817,817,0
20250218,143200,41691546,817,817,817,817,0
20250218,143100,41691546,817,817,817,817,0
20250218,143000,41691546,817,817,817,817,0
20250218,142900,41691546,817,817,817,817,0
20250218,142800,41691546,817,817,817,817,0
20250218,142700,41691546,817,817,817,817,0
20250218,142600,41691546,817,817,817,817,0
20250218,142500,41691546,817,817,817,817,0
20250218,142400,41691546,817,817,817,817,0
20250218,142300,41691546,817,817,817,817,0
20250218,142200,41691546,817,817,817,817,0
20250218,142100,41691546,817,817,817,817,0
20250218,142000,41691546,817,817,817,817,0
20250218,141900,41691546,817,817,817,817,0
20250218,141800,41691546,817,817,817,817,2000
20250218,141700,40057546,817,817,817,817,384
20250218,141600,39743818,817,817,817,817,0
20250218,141500,39743818,817,817,817,817,960
20250218,141400,38959498,817,817,817,817,0
20250218,141300,38959498,817,817,817,817,0
20250218,141200,38959498,817,817,817,817,0
20250218,141100,38959498,817,817,817,817,0
20250218,141000,38959498,817,817,817,817,0
20250218,140900,38959498,817,817,817,817,0
20250218,140800,38959498,817,817,817,817,3
20250218,140700,38957047,817,817,817,817,0
20250218,140600,38957047,817,817,817,817,0
20250218,140500,38957047,817,817,817,817,0
20250218,140400,38957047,817,817,817,817,0
20250218,140300,38957047,817,817,817,817,0
20250218,140200,38957047,817,817,817,817,0
20250218,140100,38957047,817,817,817,817,0
20250218,140000,38957047,817,817,817,817,0
20250218,135900,38957047,817,817,817,817,0
20250218,135800,38957047,817,817,817,817,0
20250218,135700,38957047,817,817,817,817,0
20250218,135600,38957047,817,817,817,817,0
20250218,135500,38957047,817,817,817,817,0
20250218,135400,38957047,817,817,817,817,0
20250218,135300,38957047,817,817,817,817,0
20250218,135200,38957047,817,817,817,817,0
20250218,135100,38957047,817,817,817,817,0
20250218,135000,38957047,817,817,817,817,0
20250218,134900,38957047,817,817,817,817,400
20250218,134800,38630247,817,817,817,817,0
20250218,134700,38630247,817,817,817,817,1
20250218,134600,38629430,816,816,816,816,0
20250218,134500,38629430,816,816,816,816,0
20250218,134400,38629430,816,816,816,816,0
20250218,134300,38629430,816,816,816,816,0
20250218,134200,38629430,816,816,816,816,574
20250218,134100,38161046,816,816,816,816,0
20250218,134000,38161046,816,816,816,816,0
20250218,133900,38161046,816,816,816,816,0
20250218,133800,38161046,816,816,816,816,0
20250218,133700,38161046,816,816,816,816,0
20250218,133600,38161046,816,816,816,816,0
20250218,133500,38161046,816,816,816,816,0
20250218,133400,38161046,816,816,816,816,0
20250218,133300,38161046,816,816,816,816,0
20250218,133200,38161046,816,816,816,816,0
20250218,133100,38161046,816,816,816,816,0
20250218,133000,38161046,816,816,816,816,7
20250218,132900,38155334,816,816,816,816,0
20250218,132800,38155334,816,816,816,816,0
20250218,132700,38155334,816,816,816,816,0
20250218,132600,38155334,816,816,816,816,0
20250218,132500,38155334,816,816,816,816,0
20250218,132400,38155334,816,816,816,816,0
20250218,132300,38155334,816,816,816,816,0
20250218,132200,38155334,816,816,816,816,0
20250218,132100,38155334,816,816,816,816,0
20250218,132000,38155334,816,816,816,816,0
20250218,131900,38155334,816,816,816,816,0
20250218,131800,38155334,816,816,816,816,0
20250218,131700,38155334,816,816,816,816,2
20250218,131600,38153702,816,816,816,816,0
20250218,131500,38153702,816,816,816,816,0
20250218,131400,38153702,816,816,816,816,0
20250218,131300,38153702,816,816,816,816,0
20250218,131200,38153702,816,816,816,816,0
20250218,131100,38153702,816,816,816,816,1
20250218,131000,38152886,815,815,815,815,0
20250218,130900,38152886,815,815,815,815,0
20250218,130800,38152886,815,815,815,815,0
20250218,130700,38152886,815,815,815,815,3248
20250218,130600,35505766,815,815,815,815,0
20250218,130500,35505766,815,815,815,815,0
20250218,130400,35505766,815,815,815,815,0
20250218,130300,35505766,815,815,815,815,0
20250218,130200,35505766,815,815,815,815,0
20250218,130100,35505766,815,815,815,815,0
20250218,130000,35505766,815,815,815,815,6552
20250218,125900,30165886,816,816,816,816,0
20250218,125800,30165886,816,816,816,816,0
20250218,125700,30165886,816,816,816,816,0
20250218,125600,30165886,816,816,816,816,416
20250218,125500,29826430,816,816,816,816,0
20250218,125400,29826430,816,816,816,816,0
20250218,125300,29826430,816,816,816,816,0
20250218,125200,29826430,816,816,816,816,2401
20250218,125100,27867214,817,817,817,817,0
20250218,125000,27867214,817,817,817,817,0
20250218,124900,27867214,817,817,817,817,200
20250218,124800,27703814,817,817,817,817,200
20250218,124700,27540414,817,817,817,817,0
20250218,124600,27540414,817,817,817,817,0
20250218,124500,27540414,817,817,817,817,0
20250218,124400,27540414,817,817,817,817,0
20250218,124300,27540414,817,817,817,817,0
20250218,124200,27540414,817,817,817,817,0
20250218,124100,27540414,817,817,817,817,0
20250218,124000,27540414,817,817,817,817,0
20250218,123900,27540414,817,817,817,817,0
20250218,123800,27540414,817,817,817,817,1000
20250218,123700,26723414,817,817,817,817,0
20250218,123600,26723414,817,817,817,817,0
20250218,123500,26723414,817,817,817,817,0
20250218,123400,26723414,817,817,817,817,0
20250218,123300,26723414,817,817,817,817,0
20250218,123200,26723414,817,817,817,817,0
20250218,123100,26723414,817,817,817,817,1
20250218,123000,26722597,816,816,816,816,0
20250218,122900,26722597,816,816,816,816,0
20250218,122800,26722597,816,816,816,816,0
20250218,122700,26722597,816,816,816,816,0
20250218,122600,26722597,816,816,816,816,0
20250218,122500,26722597,816,816,816,816,0
20250218,122400,26722597,816,816,816,816,0
20250218,122300,26722597,816,816,816,816,14
20250218,122200,26711173,817,817,817,817,0
20250218,122100,26711173,817,817,817,817,0
20250218,122000,26711173,817,817,817,817,0
20250218,121900,26711173,817,817,817,817,0
20250218,121800,26711173,817,817,817,817,0
20250218,121700,26711173,817,817,817,817,0
20250218,121600,26711173,817,817,817,817,0
20250218,121500,26711173,817,817,817,817,0
20250218,121400,26711173,817,817,817,817,0
20250218,121300,26711173,817,817,817,817,0
20250218,121200,26711173,817,817,817,817,0
20250218,121100,26711173,817,817,817,817,1000
20250218,121000,25894173,817,817,817,817,0
20250218,120900,25894173,817,817,817,817,0
20250218,120800,25894173,817,817,817,817,0
20250218,120700,25894173,817,817,817,817,0
20250218,120600,25894173,817,817,817,817,0
20250218,120500,25894173,817,817,817,817,0
20250218,120400,25894173,817,817,817,817,0
20250218,120300,25894173,817,817,817,817,0
20250218,120200,25894173,817,817,817,817,0
20250218,120100,25894173,817,817,817,817,0
20250218,120000,25894173,817,817,817,817,0
20250218,115900,25894173,817,817,817,817,0
20250218,115800,25894173,817,817,817,817,0
20250218,115700,25894173,817,817,817,817,500
20250218,115600,25485673,817,817,817,817,100
20250218,115500,25403973,817,817,817,817,0
20250218,115400,25403973,817,817,817,817,0
20250218,115300,25403973,817,817,817,817,0
20250218,115200,25403973,817,817,817,817,0
20250218,115100,25403973,817,817,817,817,102
20250218,115000,25320639,817,817,817,817,0
20250218,114900,25320639,817,817,817,817,0
20250218,114800,25320639,817,817,817,817,1
20250218,114700,25319822,816,816,816,816,0
20250218,114600,25319822,816,816,816,816,4000
20250218,114500,22055822,817,817,817,817,0
20250218,114400,22055822,817,817,817,817,0
20250218,114300,22055822,817,817,817,817,0
20250218,114200,22055822,817,817,817,817,0
20250218,114100,22055822,817,817,817,817,0
20250218,114000,22055822,817,817,817,817,0
20250218,113900,22055822,817,817,817,817,0
20250218,113800,22055822,817,817,817,817,0
20250218,113700,22055822,817,817,817,817,0
20250218,113600,22055822,817,817,817,817,0
20250218,113500,22055822,817,817,817,817,0
20250218,113400,22055822,817,817,817,817,100
20250218,113300,21974122,817,817,817,817,0
20250218,113200,21974122,817,817,817,817,0
20250218,113100,21974122,817,817,817,817,1
20250218,113000,21973305,816,816,816,816,0
20250218,112900,21973305,816,816,816,816,0
20250218,112800,21973305,816,816,816,816,0
20250218,112700,21973305,816,816,816,816,0
20250218,112600,21973305,816,816,816,816,0
20250218,112500,21973305,816,816,816,816,0
20250218,112400,21973305,816,816,816,816,0
20250218,112300,21973305,816,816,816,816,0
20250218,112200,21973305,816,816,816,816,0
20250218,112100,21973305,816,816,816,816,0
20250218,112000,21973305,816,816,816,816,0
20250218,111900,21973305,816,816,816,816,0
20250218,111800,21973305,816,816,816,816,0
20250218,111700,21973305,816,816,816,816,0
20250218,111600,21973305,816,816,816,816,0
20250218,111500,21973305,816,816,816,816,0
20250218,111400,21973305,816,816,816,816,0
20250218,111300,21973305,816,816,816,816,1000
20250218,111200,21157305,817,817,817,817,0
20250218,111100,21157305,817,817,817,817,0
20250218,111000,21157305,817,817,817,817,0
20250218,110900,21157305,817,817,817,817,0
20250218,110800,21157305,817,817,817,817,0
20250218,110700,21157305,817,817,817,817,0
20250218,110600,21157305,817,817,817,817,0
20250218,110500,21157305,817,817,817,817,0
20250218,110400,21157305,817,817,817,817,0
20250218,110300,21157305,817,817,817,817,0
20250218,110200,21157305,817,817,817,817,0
20250218,110100,21157305,817,817,817,817,0
20250218,110000,21157305,817,817,817,817,0
20250218,105900,21157305,817,817,817,817,1
20250218,105800,21156488,816,816,816,816,0
20250218,105700,21156488,816,816,816,816,0
20250218,105600,21156488,816,816,816,816,0
20250218,105500,21156488,816,816,816,816,0
20250218,105400,21156488,816,816,816,816,0
20250218,105300,21156488,816,816,816,816,2
20250218,105200,21154856,816,816,816,816,0
20250218,105100,21154856,816,816,816,816,0
20250218,105000,21154856,816,816,816,816,18
20250218,104900,21140168,816,816,816,816,1501
20250218,104800,19915352,816,816,816,816,0
20250218,104700,19915352,816,816,816,816,0
20250218,104600,19915352,816,816,816,816,0
20250218,104500,19915352,816,816,816,816,0
20250218,104400,19915352,816,816,816,816,0
20250218,104300,19915352,816,816,816,816,0
20250218,104200,19915352,816,816,816,816,0
20250218,104100,19915352,816,816,816,816,1
20250218,104000,19914536,815,815,815,815,1500
20250218,103900,18692036,815,815,815,815,500
20250218,103800,18284536,815,815,815,815,0
20250218,103700,18284536,815,815,815,815,0
20250218,103600,18284536,815,815,815,815,1
20250218,103500,18283721,812,812,812,812,0
20250218,103400,18283721,812,812,812,812,0
20250218,103300,18283721,812,812,812,812,0
20250218,103200,18283721,812,812,812,812,0
20250218,103100,18283721,812,812,812,812,0
20250218,103000,18283721,812,812,812,812,0
20250218,102900,18283721,812,813,813,812,400
20250218,102800,17958840,813,813,813,813,0
20250218,102700,17958840,813,813,813,813,1
20250218,102600,17958027,815,815,815,815,3684
20250218,102500,14955567,814,814,814,814,24
20250218,102400,14936031,814,814,814,814,0
20250218,102300,14936031,814,814,814,814,0
20250218,102200,14936031,814,814,814,814,0
20250218,102100,14936031,814,814,814,814,0
20250218,102000,14936031,814,814,814,814,0
20250218,101900,14936031,814,814,814,814,0
20250218,101800,14936031,814,814,814,814,1
20250218,101700,14935217,813,813,813,813,0
20250218,101600,14935217,813,813,813,813,0
20250218,101500,14935217,813,813,813,813,0
20250218,101400,14935217,813,813,813,813,0
20250218,101300,14935217,813,813,813,813,0
20250218,101200,14935217,813,813,813,813,0
20250218,101100,14935217,813,813,813,813,1
20250218,101000,14934404,812,812,812,812,0
20250218,100900,14934404,812,812,812,812,0
20250218,100800,14934404,812,812,812,812,1097
20250218,100700,14043640,811,813,813,811,5799
20250218,100600,9335981,814,814,814,814,4173
20250218,100500,5939159,815,815,815,815,4
20250218,100400,5935899,814,814,814,814,0
20250218,100300,5935899,814,814,814,814,0
20250218,100200,5935899,814,814,814,814,0
20250218,100100,5935899,814,814,814,814,0
20250218,100000,5935899,814,814,814,814,2
20250218,095900,5934271,814,814,814,814,0
20250218,095800,5934271,814,814,814,814,0
20250218,095700,5934271,814,814,814,814,0
20250218,095600,5934271,814,814,814,814,67
20250218,095500,5879733,814,814,814,814,1
20250218,095400,5878919,815,815,815,815,710
20250218,095300,5300269,816,816,816,816,0
20250218,095200,5300269,816,816,816,816,397
20250218,095100,4976317,817,817,817,817,0
20250218,095000,4976317,817,817,817,817,0
20250218,094900,4976317,817,817,817,817,0
20250218,094800,4976317,817,817,817,817,0
20250218,094700,4976317,817,817,817,817,0
20250218,094600,4976317,817,817,817,817,0
20250218,094500,4976317,817,817,817,817,0
20250218,094400,4976317,817,817,817,817,0
20250218,094300,4976317,817,817,817,817,0
20250218,094200,4976317,817,817,817,817,0
20250218,094100,4976317,817,817,817,817,0
20250218,094000,4976317,817,817,817,817,0
20250218,093900,4976317,817,817,817,817,0
20250218,093800,4976317,817,817,817,817,0
20250218,093700,4976317,817,817,817,817,0
20250218,093600,4976317,817,817,817,817,3
20250218,093500,4973866,817,817,817,817,0
20250218,093400,4973866,817,819,819,817,3995
20250218,093300,1709033,820,820,820,820,1
20250218,093200,1708213,820,820,820,820,0
20250218,093100,1708213,820,820,820,820,0
20250218,093000,1708213,820,820,820,820,11
20250218,092900,1699193,819,819,819,819,0
20250218,092800,1699193,819,819,819,819,0
20250218,092700,1699193,819,819,819,819,0
20250218,092600,1699193,819,819,819,819,0
20250218,092500,1699193,819,819,819,819,0
20250218,092400,1699193,819,819,819,819,0
20250218,092300,1699193,819,819,819,819,863
20250218,092200,992396,819,819,819,819,0
20250218,092100,992396,819,819,819,819,0
20250218,092000,992396,819,819,819,819,0
20250218,091900,992396,819,819,819,819,0
20250218,091800,992396,819,819,819,819,0
20250218,091700,992396,819,819,819,819,0
20250218,091600,992396,819,819,819,819,0
20250218,091500,992396,819,819,819,819,100
20250218,091400,910496,819,819,819,819,1
20250218,091300,909677,818,818,818,818,0
20250218,091200,909677,818,819,819,818,1001
20250218,091100,90858,818,818,818,818,0
20250218,091000,90858,818,818,818,818,0
20250218,090900,90858,818,818,818,818,0
20250218,090800,90858,818,818,818,818,0
20250218,090700,90858,818,818,818,818,47
20250218,090600,52412,819,819,819,819,0
20250218,090500,52412,819,819,819,819,0
20250218,090400,52412,819,819,819,819,0
20250218,090300,52412,819,819,819,819,0
20250218,090200,52412,819,819,819,819,14
20250218,090100,40946,819,817,819,817,3
20250218,090000,38493,819,819,819,819,47