KissMeData/037760/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192300,6482700,1398,1398,1398,1398,1202
20250218,192200,6482700,1398,1398,1398,1398,0
20250218,192100,6482700,1398,1398,1398,1398,0
20250218,192000,6482700,1398,1398,1398,1398,0
20250218,191900,6482700,1398,1398,1398,1398,0
20250218,191800,6482700,1398,1398,1398,1398,0
20250218,191700,6482700,1398,1398,1398,1398,0
20250218,191600,6482700,1398,1398,1398,1398,0
20250218,191500,6482700,1398,1398,1398,1398,0
20250218,191400,6482700,1398,1398,1398,1398,0
20250218,191300,6482700,1398,1398,1398,1398,0
20250218,191200,6482700,1398,1398,1398,1398,0
20250218,191100,6482700,1398,1398,1398,1398,0
20250218,191000,6482700,1398,1398,1398,1398,0
20250218,190900,6482700,1398,1398,1398,1398,0
20250218,190800,6482700,1398,1398,1398,1398,0
20250218,190700,6482700,1398,1398,1398,1398,0
20250218,190600,6482700,1398,1398,1398,1398,0
20250218,190500,6482700,1398,1398,1398,1398,0
20250218,190400,6482700,1398,1398,1398,1398,0
20250218,190300,6482700,1398,1398,1398,1398,0
20250218,190200,6482700,1398,1398,1398,1398,0
20250218,190100,6482700,1398,1398,1398,1398,0
20250218,190000,6482700,1398,1398,1398,1398,0
20250218,185900,6482700,1398,1398,1398,1398,0
20250218,185800,6482700,1398,1398,1398,1398,0
20250218,185700,6482700,1398,1398,1398,1398,0
20250218,185600,6482700,1398,1398,1398,1398,0
20250218,185500,6482700,1398,1398,1398,1398,0
20250218,185400,6482700,1398,1398,1398,1398,0
20250218,185300,6482700,1398,1398,1398,1398,1202
20250218,185200,6482700,1398,1398,1398,1398,0
20250218,185100,6482700,1398,1398,1398,1398,0
20250218,185000,6482700,1398,1398,1398,1398,0
20250218,184900,6482700,1398,1398,1398,1398,0
20250218,184800,6482700,1398,1398,1398,1398,0
20250218,184700,6482700,1398,1398,1398,1398,0
20250218,184600,6482700,1398,1398,1398,1398,0
20250218,184500,6482700,1398,1398,1398,1398,0
20250218,184400,6482700,1398,1398,1398,1398,0
20250218,184300,6482700,1398,1398,1398,1398,0
20250218,184200,6482700,1398,1398,1398,1398,0
20250218,184100,6482700,1398,1398,1398,1398,0
20250218,184000,6482700,1398,1398,1398,1398,0
20250218,183900,6482700,1398,1398,1398,1398,0
20250218,183800,6482700,1398,1398,1398,1398,0
20250218,183700,6482700,1398,1398,1398,1398,0
20250218,183600,6482700,1398,1398,1398,1398,0
20250218,183500,6482700,1398,1398,1398,1398,0
20250218,183400,6482700,1398,1398,1398,1398,0
20250218,183300,6482700,1398,1398,1398,1398,0
20250218,183200,6482700,1398,1398,1398,1398,0
20250218,183100,6482700,1398,1398,1398,1398,0
20250218,183000,6482700,1398,1398,1398,1398,0
20250218,182900,6482700,1398,1398,1398,1398,0
20250218,182800,6482700,1398,1398,1398,1398,0
20250218,182700,6482700,1398,1398,1398,1398,0
20250218,182600,6482700,1398,1398,1398,1398,0
20250218,182500,6482700,1398,1398,1398,1398,0
20250218,182400,6482700,1398,1398,1398,1398,0
20250218,182300,6482700,1398,1398,1398,1398,1202
20250218,182200,6482700,1398,1398,1398,1398,0
20250218,182100,6482700,1398,1398,1398,1398,0
20250218,182000,6482700,1398,1398,1398,1398,0
20250218,181900,6482700,1398,1398,1398,1398,0
20250218,181800,6482700,1398,1398,1398,1398,0
20250218,181700,6482700,1398,1398,1398,1398,0
20250218,181600,6482700,1398,1398,1398,1398,0
20250218,181500,6482700,1398,1398,1398,1398,0
20250218,181400,6482700,1398,1398,1398,1398,0
20250218,181300,6482700,1398,1398,1398,1398,0
20250218,181200,6482700,1398,1398,1398,1398,0
20250218,181100,6482700,1398,1398,1398,1398,0
20250218,181000,6482700,1398,1398,1398,1398,0
20250218,180900,6482700,1398,1398,1398,1398,0
20250218,180800,6482700,1398,1398,1398,1398,0
20250218,180700,6482700,1398,1398,1398,1398,0
20250218,180600,6482700,1398,1398,1398,1398,0
20250218,180500,6482700,1398,1398,1398,1398,0
20250218,180400,6482700,1398,1398,1398,1398,0
20250218,180300,6482700,1398,1398,1398,1398,0
20250218,180200,6482700,1398,1398,1398,1398,0
20250218,180100,6482700,1398,1398,1398,1398,0
20250218,180000,6482700,1398,1398,1398,1398,0
20250218,175900,6482700,1398,1398,1398,1398,0
20250218,175800,6482700,1398,1398,1398,1398,0
20250218,175700,6482700,1398,1398,1398,1398,0
20250218,175600,6482700,1398,1398,1398,1398,0
20250218,175500,6482700,1398,1398,1398,1398,0
20250218,175400,6482700,1398,1398,1398,1398,0
20250218,175300,6482700,1398,1398,1398,1398,1202
20250218,175200,6482700,1398,1398,1398,1398,0
20250218,175100,6482700,1398,1398,1398,1398,0
20250218,175000,6482700,1398,1398,1398,1398,0
20250218,174900,6482700,1398,1398,1398,1398,0
20250218,174800,6482700,1398,1398,1398,1398,0
20250218,174700,6482700,1398,1398,1398,1398,0
20250218,174600,6482700,1398,1398,1398,1398,0
20250218,174500,6482700,1398,1398,1398,1398,0
20250218,174400,6482700,1398,1398,1398,1398,0
20250218,174300,6482700,1398,1398,1398,1398,0
20250218,174200,6482700,1398,1398,1398,1398,0
20250218,174100,6482700,1398,1398,1398,1398,0
20250218,174000,6482700,1398,1398,1398,1398,0
20250218,173900,6482700,1398,1398,1398,1398,0
20250218,173800,6482700,1398,1398,1398,1398,0
20250218,173700,6482700,1398,1398,1398,1398,0
20250218,173600,6482700,1398,1398,1398,1398,0
20250218,173500,6482700,1398,1398,1398,1398,0
20250218,173400,6482700,1398,1398,1398,1398,0
20250218,173300,6482700,1398,1398,1398,1398,0
20250218,173200,6482700,1398,1398,1398,1398,0
20250218,173100,6482700,1398,1398,1398,1398,0
20250218,173000,6482700,1398,1398,1398,1398,0
20250218,172900,6482700,1398,1398,1398,1398,0
20250218,172800,6482700,1398,1398,1398,1398,0
20250218,172700,6482700,1398,1398,1398,1398,0
20250218,172600,6482700,1398,1398,1398,1398,0
20250218,172500,6482700,1398,1398,1398,1398,0
20250218,172400,6482700,1398,1398,1398,1398,0
20250218,172300,6482700,1398,1398,1398,1398,1202
20250218,172200,6482700,1398,1398,1398,1398,0
20250218,172100,6482700,1398,1398,1398,1398,0
20250218,172000,6482700,1398,1398,1398,1398,0
20250218,171900,6482700,1398,1398,1398,1398,0
20250218,171800,6482700,1398,1398,1398,1398,0
20250218,171700,6482700,1398,1398,1398,1398,0
20250218,171600,6482700,1398,1398,1398,1398,0
20250218,171500,6482700,1398,1398,1398,1398,0
20250218,171400,6482700,1398,1398,1398,1398,0
20250218,171300,6482700,1398,1398,1398,1398,0
20250218,171200,6482700,1398,1398,1398,1398,0
20250218,171100,6482700,1398,1398,1398,1398,0
20250218,171000,6482700,1398,1398,1398,1398,0
20250218,170900,6482700,1398,1398,1398,1398,0
20250218,170800,6482700,1398,1398,1398,1398,0
20250218,170700,6482700,1398,1398,1398,1398,0
20250218,170600,6482700,1398,1398,1398,1398,0
20250218,170500,6482700,1398,1398,1398,1398,0
20250218,170400,6482700,1398,1398,1398,1398,0
20250218,170300,6482700,1398,1398,1398,1398,0
20250218,170200,6482700,1398,1398,1398,1398,0
20250218,170100,6482700,1398,1398,1398,1398,0
20250218,170000,6482700,1398,1398,1398,1398,0
20250218,165900,6482700,1398,1398,1398,1398,0
20250218,165800,6482700,1398,1398,1398,1398,0
20250218,165700,6482700,1398,1398,1398,1398,0
20250218,165600,6482700,1398,1398,1398,1398,0
20250218,165500,6482700,1398,1398,1398,1398,0
20250218,165400,6482700,1398,1398,1398,1398,0
20250218,165300,6482700,1398,1398,1398,1398,1202
20250218,165200,6482700,1398,1398,1398,1398,0
20250218,165100,6482700,1398,1398,1398,1398,0
20250218,165000,6482700,1398,1398,1398,1398,0
20250218,164900,6482700,1398,1398,1398,1398,0
20250218,164800,6482700,1398,1398,1398,1398,0
20250218,164700,6482700,1398,1398,1398,1398,0
20250218,164600,6482700,1398,1398,1398,1398,0
20250218,164500,6482700,1398,1398,1398,1398,0
20250218,164400,6482700,1398,1398,1398,1398,0
20250218,164300,6482700,1398,1398,1398,1398,0
20250218,164200,6482700,1398,1398,1398,1398,0
20250218,164100,6482700,1398,1398,1398,1398,0
20250218,164000,6482700,1398,1398,1398,1398,0
20250218,163900,6482700,1398,1398,1398,1398,0
20250218,163800,6482700,1398,1398,1398,1398,0
20250218,163700,6482700,1398,1398,1398,1398,0
20250218,163600,6482700,1398,1398,1398,1398,0
20250218,163500,6482700,1398,1398,1398,1398,0
20250218,163400,6482700,1398,1398,1398,1398,0
20250218,163300,6482700,1398,1398,1398,1398,0
20250218,163200,6482700,1398,1398,1398,1398,0
20250218,163100,6482700,1398,1398,1398,1398,0
20250218,163000,6482700,1398,1398,1398,1398,0
20250218,162900,6482700,1398,1398,1398,1398,0
20250218,162800,6482700,1398,1398,1398,1398,0
20250218,162700,6482700,1398,1398,1398,1398,0
20250218,162600,6482700,1398,1398,1398,1398,0
20250218,162500,6482700,1398,1398,1398,1398,0
20250218,162400,6482700,1398,1398,1398,1398,0
20250218,162300,6482700,1398,1398,1398,1398,1202
20250218,162200,6482700,1398,1398,1398,1398,0
20250218,162100,6482700,1398,1398,1398,1398,0
20250218,162000,6482700,1398,1398,1398,1398,0
20250218,161900,6482700,1398,1398,1398,1398,0
20250218,161800,6482700,1398,1398,1398,1398,0
20250218,161700,6482700,1398,1398,1398,1398,0
20250218,161600,6482700,1398,1398,1398,1398,0
20250218,161500,6482700,1398,1398,1398,1398,0
20250218,161400,6482700,1398,1398,1398,1398,0
20250218,161300,6482700,1398,1398,1398,1398,0
20250218,161200,6482700,1398,1398,1398,1398,0
20250218,161100,6482700,1398,1398,1398,1398,0
20250218,161000,6482700,1398,1398,1398,1398,0
20250218,160900,6482700,1398,1398,1398,1398,0
20250218,160800,6482700,1398,1398,1398,1398,0
20250218,160700,6482700,1398,1398,1398,1398,0
20250218,160600,6482700,1398,1398,1398,1398,0
20250218,160500,6482700,1398,1398,1398,1398,0
20250218,160400,6482700,1398,1398,1398,1398,0
20250218,160300,6482700,1398,1398,1398,1398,0
20250218,160200,6482700,1398,1398,1398,1398,0
20250218,160100,6482700,1398,1398,1398,1398,0
20250218,160000,6482700,1398,1398,1398,1398,0
20250218,155900,6482700,1398,1398,1398,1398,0
20250218,155800,6482700,1398,1398,1398,1398,0
20250218,155700,6482700,1398,1398,1398,1398,0
20250218,155600,6482700,1398,1398,1398,1398,0
20250218,155500,6482700,1398,1398,1398,1398,0
20250218,155400,6482700,1398,1398,1398,1398,0
20250218,155300,6482700,1398,1398,1398,1398,1202
20250218,155200,6482700,1398,1398,1398,1398,0
20250218,155100,6482700,1398,1398,1398,1398,0
20250218,155000,6482700,1398,1398,1398,1398,0
20250218,154900,6482700,1398,1398,1398,1398,0
20250218,154800,6482700,1398,1398,1398,1398,0
20250218,154700,6482700,1398,1398,1398,1398,0
20250218,154600,6482700,1398,1398,1398,1398,0
20250218,154500,6482700,1398,1398,1398,1398,0
20250218,154400,6482700,1398,1398,1398,1398,0
20250218,154300,6482700,1398,1398,1398,1398,0
20250218,154200,6482700,1398,1398,1398,1398,0
20250218,154100,6482700,1398,1398,1398,1398,0
20250218,154000,6482700,1398,1398,1398,1398,0
20250218,153900,6482700,1398,1398,1398,1398,0
20250218,153800,6482700,1398,1398,1398,1398,0
20250218,153700,6482700,1398,1398,1398,1398,0
20250218,153600,6482700,1398,1398,1398,1398,0
20250218,153500,6482700,1398,1398,1398,1398,0
20250218,153400,6482700,1398,1398,1398,1398,0
20250218,153300,6482700,1398,1398,1398,1398,0
20250218,153200,6482700,1398,1398,1398,1398,0
20250218,153100,6482700,1398,1398,1398,1398,0
20250218,153000,6482700,1398,1398,1398,1398,1202
20250218,152900,4802304,1386,1386,1386,1386,0
20250218,152800,4802304,1386,1386,1386,1386,0
20250218,152700,4802304,1386,1386,1386,1386,0
20250218,152600,4802304,1386,1386,1386,1386,0
20250218,152500,4802304,1386,1386,1386,1386,0
20250218,152400,4802304,1386,1386,1386,1386,0
20250218,152300,4802304,1386,1386,1386,1386,0
20250218,152200,4802304,1386,1386,1386,1386,0
20250218,152100,4802304,1386,1386,1386,1386,0
20250218,152000,4802304,1386,1386,1386,1386,0
20250218,151900,4802304,1386,1386,1386,1386,0
20250218,151800,4802304,1386,1386,1386,1386,0
20250218,151700,4802304,1386,1386,1386,1386,0
20250218,151600,4802304,1386,1386,1386,1386,0
20250218,151500,4802304,1386,1386,1386,1386,2
20250218,151400,4799532,1386,1386,1386,1386,0
20250218,151300,4799532,1386,1386,1386,1386,0
20250218,151200,4799532,1386,1386,1386,1386,0
20250218,151100,4799532,1386,1382,1386,1379,35
20250218,151000,4751248,1379,1379,1379,1379,0
20250218,150900,4751248,1379,1379,1379,1379,0
20250218,150800,4751248,1379,1379,1379,1379,0
20250218,150700,4751248,1379,1379,1379,1379,0
20250218,150600,4751248,1379,1379,1379,1379,0
20250218,150500,4751248,1379,1379,1379,1379,0
20250218,150400,4751248,1379,1379,1379,1379,0
20250218,150300,4751248,1379,1379,1379,1379,0
20250218,150200,4751248,1379,1379,1379,1379,0
20250218,150100,4751248,1379,1379,1379,1379,0
20250218,150000,4751248,1379,1379,1379,1379,0
20250218,145900,4751248,1379,1385,1385,1379,2151
20250218,145800,1784625,1390,1390,1390,1390,0
20250218,145700,1784625,1390,1390,1390,1390,0
20250218,145600,1784625,1390,1390,1390,1390,0
20250218,145500,1784625,1390,1390,1390,1390,0
20250218,145400,1784625,1390,1390,1390,1390,0
20250218,145300,1784625,1390,1390,1390,1390,0
20250218,145200,1784625,1390,1390,1390,1390,0
20250218,145100,1784625,1390,1390,1390,1390,0
20250218,145000,1784625,1390,1390,1390,1390,0
20250218,144900,1784625,1390,1390,1390,1390,0
20250218,144800,1784625,1390,1390,1390,1390,0
20250218,144700,1784625,1390,1390,1390,1390,0
20250218,144600,1784625,1390,1390,1390,1390,0
20250218,144500,1784625,1390,1390,1390,1390,0
20250218,144400,1784625,1390,1390,1390,1390,0
20250218,144300,1784625,1390,1390,1390,1390,0
20250218,144200,1784625,1390,1390,1390,1390,0
20250218,144100,1784625,1390,1390,1390,1390,0
20250218,144000,1784625,1390,1390,1390,1390,0
20250218,143900,1784625,1390,1390,1390,1390,0
20250218,143800,1784625,1390,1382,1390,1381,101
20250218,143700,1645134,1390,1390,1390,1390,0
20250218,143600,1645134,1390,1390,1390,1390,0
20250218,143500,1645134,1390,1390,1390,1390,0
20250218,143400,1645134,1390,1390,1390,1390,0
20250218,143300,1645134,1390,1390,1390,1390,0
20250218,143200,1645134,1390,1390,1390,1390,0
20250218,143100,1645134,1390,1385,1390,1381,246
20250218,143000,1305371,1390,1390,1390,1390,0
20250218,142900,1305371,1390,1390,1390,1390,0
20250218,142800,1305371,1390,1390,1390,1390,0
20250218,142700,1305371,1390,1390,1390,1390,0
20250218,142600,1305371,1390,1390,1390,1390,0
20250218,142500,1305371,1390,1390,1390,1390,0
20250218,142400,1305371,1390,1390,1390,1390,0
20250218,142300,1305371,1390,1390,1390,1390,0
20250218,142200,1305371,1390,1390,1390,1390,0
20250218,142100,1305371,1390,1390,1390,1390,6
20250218,142000,1297031,1395,1395,1395,1395,0
20250218,141900,1297031,1395,1395,1395,1395,0
20250218,141800,1297031,1395,1395,1395,1395,0
20250218,141700,1297031,1395,1395,1395,1395,0
20250218,141600,1297031,1395,1395,1395,1395,0
20250218,141500,1297031,1395,1395,1395,1395,0
20250218,141400,1297031,1395,1395,1395,1395,0
20250218,141300,1297031,1395,1395,1395,1395,0
20250218,141200,1297031,1395,1395,1395,1395,0
20250218,141100,1297031,1395,1395,1395,1395,0
20250218,141000,1297031,1395,1395,1395,1395,0
20250218,140900,1297031,1395,1395,1395,1395,0
20250218,140800,1297031,1395,1395,1395,1395,0
20250218,140700,1297031,1395,1395,1395,1395,0
20250218,140600,1297031,1395,1395,1395,1395,0
20250218,140500,1297031,1395,1395,1395,1395,0
20250218,140400,1297031,1395,1395,1395,1395,0
20250218,140300,1297031,1395,1395,1395,1395,0
20250218,140200,1297031,1395,1395,1395,1395,0
20250218,140100,1297031,1395,1395,1395,1395,0
20250218,140000,1297031,1395,1395,1395,1395,0
20250218,135900,1297031,1395,1395,1395,1395,0
20250218,135800,1297031,1395,1395,1395,1395,0
20250218,135700,1297031,1395,1395,1395,1395,0
20250218,135600,1297031,1395,1395,1395,1395,0
20250218,135500,1297031,1395,1395,1395,1395,0
20250218,135400,1297031,1395,1395,1395,1395,0
20250218,135300,1297031,1395,1395,1395,1395,0
20250218,135200,1297031,1395,1395,1395,1395,0
20250218,135100,1297031,1395,1395,1395,1395,0
20250218,135000,1297031,1395,1395,1395,1395,0
20250218,134900,1297031,1395,1395,1395,1395,0
20250218,134800,1297031,1395,1395,1395,1395,0
20250218,134700,1297031,1395,1395,1395,1395,0
20250218,134600,1297031,1395,1395,1395,1395,0
20250218,134500,1297031,1395,1395,1395,1395,0
20250218,134400,1297031,1395,1395,1395,1395,0
20250218,134300,1297031,1395,1395,1395,1395,0
20250218,134200,1297031,1395,1395,1395,1395,0
20250218,134100,1297031,1395,1395,1395,1395,0
20250218,134000,1297031,1395,1395,1395,1395,0
20250218,133900,1297031,1395,1395,1395,1395,0
20250218,133800,1297031,1395,1395,1395,1395,0
20250218,133700,1297031,1395,1395,1395,1395,0
20250218,133600,1297031,1395,1395,1395,1395,0
20250218,133500,1297031,1395,1395,1395,1395,0
20250218,133400,1297031,1395,1395,1395,1395,0
20250218,133300,1297031,1395,1395,1395,1395,0
20250218,133200,1297031,1395,1395,1395,1395,0
20250218,133100,1297031,1395,1395,1395,1395,0
20250218,133000,1297031,1395,1395,1395,1395,0
20250218,132900,1297031,1395,1395,1395,1395,0
20250218,132800,1297031,1395,1395,1395,1395,1
20250218,132700,1295636,1382,1383,1383,1382,116
20250218,132600,1135322,1397,1397,1397,1397,0
20250218,132500,1135322,1397,1397,1397,1397,0
20250218,132400,1135322,1397,1397,1397,1397,0
20250218,132300,1135322,1397,1397,1397,1397,0
20250218,132200,1135322,1397,1397,1397,1397,0
20250218,132100,1135322,1397,1397,1397,1397,0
20250218,132000,1135322,1397,1397,1397,1397,0
20250218,131900,1135322,1397,1397,1397,1397,0
20250218,131800,1135322,1397,1397,1397,1397,0
20250218,131700,1135322,1397,1397,1397,1397,0
20250218,131600,1135322,1397,1397,1397,1397,0
20250218,131500,1135322,1397,1397,1397,1397,0
20250218,131400,1135322,1397,1397,1397,1397,0
20250218,131300,1135322,1397,1397,1397,1397,0
20250218,131200,1135322,1397,1397,1397,1397,0
20250218,131100,1135322,1397,1397,1397,1397,0
20250218,131000,1135322,1397,1397,1397,1397,0
20250218,130900,1135322,1397,1397,1397,1397,0
20250218,130800,1135322,1397,1397,1397,1397,0
20250218,130700,1135322,1397,1397,1397,1397,0
20250218,130600,1135322,1397,1397,1397,1397,0
20250218,130500,1135322,1397,1397,1397,1397,0
20250218,130400,1135322,1397,1397,1397,1397,0
20250218,130300,1135322,1397,1397,1397,1397,0
20250218,130200,1135322,1397,1397,1397,1397,0
20250218,130100,1135322,1397,1397,1397,1397,0
20250218,130000,1135322,1397,1397,1397,1397,0
20250218,125900,1135322,1397,1387,1397,1382,324
20250218,125800,687465,1388,1398,1398,1388,333
20250218,125700,225193,1399,1399,1399,1399,0
20250218,125600,225193,1399,1399,1399,1399,0
20250218,125500,225193,1399,1399,1399,1399,0
20250218,125400,225193,1399,1399,1399,1399,0
20250218,125300,225193,1399,1399,1399,1399,2
20250218,125200,222395,1399,1399,1399,1399,1
20250218,125100,220996,1399,1399,1399,1399,0
20250218,125000,220996,1399,1399,1399,1399,0
20250218,124900,220996,1399,1399,1399,1399,0
20250218,124800,220996,1399,1399,1399,1399,0
20250218,124700,220996,1399,1399,1399,1399,0
20250218,124600,220996,1399,1399,1399,1399,0
20250218,124500,220996,1399,1399,1399,1399,0
20250218,124400,220996,1399,1399,1399,1399,0
20250218,124300,220996,1399,1399,1399,1399,0
20250218,124200,220996,1399,1399,1399,1399,0
20250218,124100,220996,1399,1399,1399,1399,0
20250218,124000,220996,1399,1399,1399,1399,0
20250218,123900,220996,1399,1399,1399,1399,0
20250218,123800,220996,1399,1399,1399,1399,0
20250218,123700,220996,1399,1399,1399,1399,0
20250218,123600,220996,1399,1399,1399,1399,0
20250218,123500,220996,1399,1399,1399,1399,0
20250218,123400,220996,1399,1399,1399,1399,0
20250218,123300,220996,1399,1399,1399,1399,0
20250218,123200,220996,1399,1399,1399,1399,0
20250218,123100,220996,1399,1399,1399,1399,0
20250218,123000,220996,1399,1399,1399,1399,0
20250218,122900,220996,1399,1399,1399,1399,0
20250218,122800,220996,1399,1399,1399,1399,0
20250218,122700,220996,1399,1399,1399,1399,0
20250218,122600,220996,1399,1399,1399,1399,0
20250218,122500,220996,1399,1399,1399,1399,0
20250218,122400,220996,1399,1399,1399,1399,0
20250218,122300,220996,1399,1399,1399,1399,0
20250218,122200,220996,1399,1399,1399,1399,0
20250218,122100,220996,1399,1399,1399,1399,0
20250218,122000,220996,1399,1399,1399,1399,0
20250218,121900,220996,1399,1399,1399,1399,0
20250218,121800,220996,1399,1399,1399,1399,0
20250218,121700,220996,1399,1399,1399,1399,0
20250218,121600,220996,1399,1399,1399,1399,0
20250218,121500,220996,1399,1399,1399,1399,0
20250218,121400,220996,1399,1399,1399,1399,0
20250218,121300,220996,1399,1399,1399,1399,0
20250218,121200,220996,1399,1399,1399,1399,0
20250218,121100,220996,1399,1399,1399,1399,1
20250218,121000,219597,1399,1399,1399,1399,0
20250218,120900,219597,1399,1399,1399,1399,0
20250218,120800,219597,1399,1399,1399,1399,0
20250218,120700,219597,1399,1399,1399,1399,0
20250218,120600,219597,1399,1399,1399,1399,0
20250218,120500,219597,1399,1399,1399,1399,0
20250218,120400,219597,1399,1399,1399,1399,0
20250218,120300,219597,1399,1399,1399,1399,0
20250218,120200,219597,1399,1399,1399,1399,0
20250218,120100,219597,1399,1399,1399,1399,0
20250218,120000,219597,1399,1399,1399,1399,0
20250218,115900,219597,1399,1399,1399,1399,0
20250218,115800,219597,1399,1399,1399,1399,0
20250218,115700,219597,1399,1399,1399,1399,0
20250218,115600,219597,1399,1399,1399,1399,0
20250218,115500,219597,1399,1399,1399,1399,0
20250218,115400,219597,1399,1399,1399,1399,100
20250218,115300,79697,1399,1399,1399,1399,0
20250218,115200,79697,1399,1399,1399,1399,0
20250218,115100,79697,1399,1399,1399,1399,0
20250218,115000,79697,1399,1399,1399,1399,0
20250218,114900,79697,1399,1399,1399,1399,0
20250218,114800,79697,1399,1399,1399,1399,0
20250218,114700,79697,1399,1399,1399,1399,0
20250218,114600,79697,1399,1399,1399,1399,0
20250218,114500,79697,1399,1399,1399,1399,0
20250218,114400,79697,1399,1399,1399,1399,0
20250218,114300,79697,1399,1399,1399,1399,0
20250218,114200,79697,1399,1399,1399,1399,0
20250218,114100,79697,1399,1399,1399,1399,0
20250218,114000,79697,1399,1399,1399,1399,0
20250218,113900,79697,1399,1399,1399,1399,0
20250218,113800,79697,1399,1399,1399,1399,0
20250218,113700,79697,1399,1399,1399,1399,0
20250218,113600,79697,1399,1399,1399,1399,0
20250218,113500,79697,1399,1399,1399,1399,0
20250218,113400,79697,1399,1399,1399,1399,0
20250218,113300,79697,1399,1399,1399,1399,0
20250218,113200,79697,1399,1399,1399,1399,0
20250218,113100,79697,1399,1399,1399,1399,0
20250218,113000,79697,1399,1399,1399,1399,0
20250218,112900,79697,1399,1399,1399,1399,15
20250218,112800,58712,1399,1399,1399,1399,0
20250218,112700,58712,1399,1399,1399,1399,0
20250218,112600,58712,1399,1399,1399,1399,0
20250218,112500,58712,1399,1399,1399,1399,0
20250218,112400,58712,1399,1399,1399,1399,0
20250218,112300,58712,1399,1399,1399,1399,0
20250218,112200,58712,1399,1399,1399,1399,0
20250218,112100,58712,1399,1399,1399,1399,0
20250218,112000,58712,1399,1399,1399,1399,0
20250218,111900,58712,1399,1399,1399,1399,0
20250218,111800,58712,1399,1399,1399,1399,0
20250218,111700,58712,1399,1399,1399,1399,0
20250218,111600,58712,1399,1399,1399,1399,0
20250218,111500,58712,1399,1399,1399,1399,0
20250218,111400,58712,1399,1399,1399,1399,0
20250218,111300,58712,1399,1399,1399,1399,0
20250218,111200,58712,1399,1399,1399,1399,0
20250218,111100,58712,1399,1399,1399,1399,0
20250218,111000,58712,1399,1399,1399,1399,10
20250218,110900,44722,1399,1399,1399,1399,0
20250218,110800,44722,1399,1399,1399,1399,0
20250218,110700,44722,1399,1399,1399,1399,0
20250218,110600,44722,1399,1399,1399,1399,0
20250218,110500,44722,1399,1399,1399,1399,0
20250218,110400,44722,1399,1399,1399,1399,0
20250218,110300,44722,1399,1399,1399,1399,0
20250218,110200,44722,1399,1399,1399,1399,0
20250218,110100,44722,1399,1399,1399,1399,0
20250218,110000,44722,1399,1399,1399,1399,0
20250218,105900,44722,1399,1399,1399,1399,0
20250218,105800,44722,1399,1399,1399,1399,0
20250218,105700,44722,1399,1399,1399,1399,0
20250218,105600,44722,1399,1399,1399,1399,0
20250218,105500,44722,1399,1399,1399,1399,0
20250218,105400,44722,1399,1399,1399,1399,0
20250218,105300,44722,1399,1399,1399,1399,0
20250218,105200,44722,1399,1399,1399,1399,0
20250218,105100,44722,1399,1399,1399,1399,0
20250218,105000,44722,1399,1399,1399,1399,0
20250218,104900,44722,1399,1399,1399,1399,0
20250218,104800,44722,1399,1399,1399,1399,0
20250218,104700,44722,1399,1399,1399,1399,0
20250218,104600,44722,1399,1399,1399,1399,0
20250218,104500,44722,1399,1399,1399,1399,0
20250218,104400,44722,1399,1399,1399,1399,0
20250218,104300,44722,1399,1399,1399,1399,0
20250218,104200,44722,1399,1399,1399,1399,1
20250218,104100,43323,1400,1400,1400,1400,0
20250218,104000,43323,1400,1400,1400,1400,0
20250218,103900,43323,1400,1400,1400,1400,0
20250218,103800,43323,1400,1400,1400,1400,0
20250218,103700,43323,1400,1400,1400,1400,0
20250218,103600,43323,1400,1400,1400,1400,0
20250218,103500,43323,1400,1400,1400,1400,0
20250218,103400,43323,1400,1400,1400,1400,0
20250218,103300,43323,1400,1400,1400,1400,0
20250218,103200,43323,1400,1400,1400,1400,1
20250218,103100,41923,1400,1400,1400,1400,0
20250218,103000,41923,1400,1400,1400,1400,0
20250218,102900,41923,1400,1400,1400,1400,0
20250218,102800,41923,1400,1400,1400,1400,0
20250218,102700,41923,1400,1400,1400,1400,0
20250218,102600,41923,1400,1400,1400,1400,0
20250218,102500,41923,1400,1400,1400,1400,10
20250218,102400,27923,1402,1402,1402,1402,0
20250218,102300,27923,1402,1402,1402,1402,0
20250218,102200,27923,1402,1402,1402,1402,0
20250218,102100,27923,1402,1402,1402,1402,0
20250218,102000,27923,1402,1402,1402,1402,0
20250218,101900,27923,1402,1402,1402,1402,6
20250218,101800,19511,1402,1402,1402,1402,0
20250218,101700,19511,1402,1402,1402,1402,0
20250218,101600,19511,1402,1402,1402,1402,0
20250218,101500,19511,1402,1402,1402,1402,0
20250218,101400,19511,1402,1402,1402,1402,0
20250218,101300,19511,1402,1402,1402,1402,0
20250218,101200,19511,1402,1402,1402,1402,1
20250218,101100,18109,1406,1406,1406,1406,0
20250218,101000,18109,1406,1406,1406,1406,0
20250218,100900,18109,1406,1406,1406,1406,0
20250218,100800,18109,1406,1406,1406,1406,0
20250218,100700,18109,1406,1406,1406,1406,0
20250218,100600,18109,1406,1406,1406,1406,3
20250218,100500,13891,1408,1408,1408,1408,0
20250218,100400,13891,1408,1408,1408,1408,0
20250218,100300,13891,1408,1408,1408,1408,0
20250218,100200,13891,1408,1408,1408,1408,0
20250218,100100,13891,1408,1408,1408,1408,0
20250218,100000,13891,1408,1408,1408,1408,0
20250218,095900,13891,1408,1408,1408,1408,0
20250218,095800,13891,1408,1408,1408,1408,0
20250218,095700,13891,1408,1408,1408,1408,0
20250218,095600,13891,1408,1408,1408,1408,0
20250218,095500,13891,1408,1408,1408,1408,0
20250218,095400,13891,1408,1408,1408,1408,0
20250218,095300,13891,1408,1408,1408,1408,0
20250218,095200,13891,1408,1408,1408,1408,0
20250218,095100,13891,1408,1408,1408,1408,0
20250218,095000,13891,1408,1408,1408,1408,0
20250218,094900,13891,1408,1408,1408,1408,0
20250218,094800,13891,1408,1408,1408,1408,0
20250218,094700,13891,1408,1408,1408,1408,0
20250218,094600,13891,1408,1408,1408,1408,0
20250218,094500,13891,1408,1408,1408,1408,0
20250218,094400,13891,1408,1408,1408,1408,0
20250218,094300,13891,1408,1408,1408,1408,0
20250218,094200,13891,1408,1408,1408,1408,0
20250218,094100,13891,1408,1408,1408,1408,0
20250218,094000,13891,1408,1408,1408,1408,0
20250218,093900,13891,1408,1408,1408,1408,0
20250218,093800,13891,1408,1408,1408,1408,0
20250218,093700,13891,1408,1408,1408,1408,0
20250218,093600,13891,1408,1408,1408,1408,0
20250218,093500,13891,1408,1408,1408,1408,0
20250218,093400,13891,1408,1408,1408,1408,0
20250218,093300,13891,1408,1408,1408,1408,0
20250218,093200,13891,1408,1408,1408,1408,0
20250218,093100,13891,1408,1408,1408,1408,0
20250218,093000,13891,1408,1408,1408,1408,0
20250218,092900,13891,1408,1408,1408,1408,0
20250218,092800,13891,1408,1408,1408,1408,0
20250218,092700,13891,1408,1408,1408,1408,0
20250218,092600,13891,1408,1408,1408,1408,0
20250218,092500,13891,1408,1408,1408,1408,0
20250218,092400,13891,1408,1408,1408,1408,0
20250218,092300,13891,1408,1408,1408,1408,0
20250218,092200,13891,1408,1408,1408,1408,0
20250218,092100,13891,1408,1408,1408,1408,0
20250218,092000,13891,1408,1408,1408,1408,0
20250218,091900,13891,1408,1408,1408,1408,0
20250218,091800,13891,1408,1408,1408,1408,0
20250218,091700,13891,1408,1408,1408,1408,0
20250218,091600,13891,1408,1408,1408,1408,0
20250218,091500,13891,1408,1408,1408,1408,0
20250218,091400,13891,1408,1408,1408,1408,0
20250218,091300,13891,1408,1408,1408,1408,0
20250218,091200,13891,1408,1408,1408,1408,0
20250218,091100,13891,1408,1408,1408,1408,0
20250218,091000,13891,1408,1408,1408,1408,0
20250218,090900,13891,1408,1408,1408,1408,0
20250218,090800,13891,1408,1408,1408,1408,0
20250218,090700,13891,1408,1408,1408,1408,0
20250218,090600,13891,1408,1408,1408,1408,0
20250218,090500,13891,1408,1408,1408,1408,0
20250218,090400,13891,1408,1408,1408,1408,0
20250218,090300,13891,1408,1408,1408,1408,1
20250218,090200,12483,1387,1387,1387,1387,0
20250218,090100,12483,1387,1387,1387,1387,0
20250218,090000,12483,1387,1387,1387,1387,9