KissMeData/215790/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204700,27571433,471,471,471,471,2521
20250218,204600,27571433,471,471,471,471,0
20250218,204500,27571433,471,471,471,471,0
20250218,204400,27571433,471,471,471,471,0
20250218,204300,27571433,471,471,471,471,0
20250218,204200,27571433,471,471,471,471,0
20250218,204100,27571433,471,471,471,471,0
20250218,204000,27571433,471,471,471,471,0
20250218,203900,27571433,471,471,471,471,0
20250218,203800,27571433,471,471,471,471,0
20250218,203700,27571433,471,471,471,471,0
20250218,203600,27571433,471,471,471,471,0
20250218,203500,27571433,471,471,471,471,0
20250218,203400,27571433,471,471,471,471,0
20250218,203300,27571433,471,471,471,471,0
20250218,203200,27571433,471,471,471,471,0
20250218,203100,27571433,471,471,471,471,0
20250218,203000,27571433,471,471,471,471,0
20250218,202900,27571433,471,471,471,471,0
20250218,202800,27571433,471,471,471,471,0
20250218,202700,27571433,471,471,471,471,0
20250218,202600,27571433,471,471,471,471,0
20250218,202500,27571433,471,471,471,471,0
20250218,202400,27571433,471,471,471,471,0
20250218,202300,27571433,471,471,471,471,0
20250218,202200,27571433,471,471,471,471,0
20250218,202100,27571433,471,471,471,471,0
20250218,202000,27571433,471,471,471,471,0
20250218,201900,27571433,471,471,471,471,0
20250218,201800,27571433,471,471,471,471,0
20250218,201700,27571433,471,471,471,471,2521
20250218,201600,27571433,471,471,471,471,0
20250218,201500,27571433,471,471,471,471,0
20250218,201400,27571433,471,471,471,471,0
20250218,201300,27571433,471,471,471,471,0
20250218,201200,27571433,471,471,471,471,0
20250218,201100,27571433,471,471,471,471,0
20250218,201000,27571433,471,471,471,471,0
20250218,200900,27571433,471,471,471,471,0
20250218,200800,27571433,471,471,471,471,0
20250218,200700,27571433,471,471,471,471,0
20250218,200600,27571433,471,471,471,471,0
20250218,200500,27571433,471,471,471,471,0
20250218,200400,27571433,471,471,471,471,0
20250218,200300,27571433,471,471,471,471,0
20250218,200200,27571433,471,471,471,471,0
20250218,200100,27571433,471,471,471,471,0
20250218,200000,27571433,471,471,471,471,0
20250218,195900,27571433,471,471,471,471,0
20250218,195800,27571433,471,471,471,471,0
20250218,195700,27571433,471,471,471,471,0
20250218,195600,27571433,471,471,471,471,0
20250218,195500,27571433,471,471,471,471,0
20250218,195400,27571433,471,471,471,471,0
20250218,195300,27571433,471,471,471,471,0
20250218,195200,27571433,471,471,471,471,0
20250218,195100,27571433,471,471,471,471,0
20250218,195000,27571433,471,471,471,471,0
20250218,194900,27571433,471,471,471,471,0
20250218,194800,27571433,471,471,471,471,0
20250218,194700,27571433,471,471,471,471,2521
20250218,194600,27571433,471,471,471,471,0
20250218,194500,27571433,471,471,471,471,0
20250218,194400,27571433,471,471,471,471,0
20250218,194300,27571433,471,471,471,471,0
20250218,194200,27571433,471,471,471,471,0
20250218,194100,27571433,471,471,471,471,0
20250218,194000,27571433,471,471,471,471,0
20250218,193900,27571433,471,471,471,471,0
20250218,193800,27571433,471,471,471,471,0
20250218,193700,27571433,471,471,471,471,0
20250218,193600,27571433,471,471,471,471,0
20250218,193500,27571433,471,471,471,471,0
20250218,193400,27571433,471,471,471,471,0
20250218,193300,27571433,471,471,471,471,0
20250218,193200,27571433,471,471,471,471,0
20250218,193100,27571433,471,471,471,471,0
20250218,193000,27571433,471,471,471,471,0
20250218,192900,27571433,471,471,471,471,0
20250218,192800,27571433,471,471,471,471,0
20250218,192700,27571433,471,471,471,471,0
20250218,192600,27571433,471,471,471,471,0
20250218,192500,27571433,471,471,471,471,0
20250218,192400,27571433,471,471,471,471,0
20250218,192300,27571433,471,471,471,471,0
20250218,192200,27571433,471,471,471,471,0
20250218,192100,27571433,471,471,471,471,0
20250218,192000,27571433,471,471,471,471,0
20250218,191900,27571433,471,471,471,471,0
20250218,191800,27571433,471,471,471,471,0
20250218,191700,27571433,471,471,471,471,2521
20250218,191600,27571433,471,471,471,471,0
20250218,191500,27571433,471,471,471,471,0
20250218,191400,27571433,471,471,471,471,0
20250218,191300,27571433,471,471,471,471,0
20250218,191200,27571433,471,471,471,471,0
20250218,191100,27571433,471,471,471,471,0
20250218,191000,27571433,471,471,471,471,0
20250218,190900,27571433,471,471,471,471,0
20250218,190800,27571433,471,471,471,471,0
20250218,190700,27571433,471,471,471,471,0
20250218,190600,27571433,471,471,471,471,0
20250218,190500,27571433,471,471,471,471,0
20250218,190400,27571433,471,471,471,471,0
20250218,190300,27571433,471,471,471,471,0
20250218,190200,27571433,471,471,471,471,0
20250218,190100,27571433,471,471,471,471,0
20250218,190000,27571433,471,471,471,471,0
20250218,185900,27571433,471,471,471,471,0
20250218,185800,27571433,471,471,471,471,0
20250218,185700,27571433,471,471,471,471,0
20250218,185600,27571433,471,471,471,471,0
20250218,185500,27571433,471,471,471,471,0
20250218,185400,27571433,471,471,471,471,0
20250218,185300,27571433,471,471,471,471,0
20250218,185200,27571433,471,471,471,471,0
20250218,185100,27571433,471,471,471,471,0
20250218,185000,27571433,471,471,471,471,0
20250218,184900,27571433,471,471,471,471,0
20250218,184800,27571433,471,471,471,471,0
20250218,184700,27571433,471,471,471,471,2521
20250218,184600,27571433,471,471,471,471,0
20250218,184500,27571433,471,471,471,471,0
20250218,184400,27571433,471,471,471,471,0
20250218,184300,27571433,471,471,471,471,0
20250218,184200,27571433,471,471,471,471,0
20250218,184100,27571433,471,471,471,471,0
20250218,184000,27571433,471,471,471,471,0
20250218,183900,27571433,471,471,471,471,0
20250218,183800,27571433,471,471,471,471,0
20250218,183700,27571433,471,471,471,471,0
20250218,183600,27571433,471,471,471,471,0
20250218,183500,27571433,471,471,471,471,0
20250218,183400,27571433,471,471,471,471,0
20250218,183300,27571433,471,471,471,471,0
20250218,183200,27571433,471,471,471,471,0
20250218,183100,27571433,471,471,471,471,0
20250218,183000,27571433,471,471,471,471,0
20250218,182900,27571433,471,471,471,471,0
20250218,182800,27571433,471,471,471,471,0
20250218,182700,27571433,471,471,471,471,0
20250218,182600,27571433,471,471,471,471,0
20250218,182500,27571433,471,471,471,471,0
20250218,182400,27571433,471,471,471,471,0
20250218,182300,27571433,471,471,471,471,0
20250218,182200,27571433,471,471,471,471,0
20250218,182100,27571433,471,471,471,471,0
20250218,182000,27571433,471,471,471,471,0
20250218,181900,27571433,471,471,471,471,0
20250218,181800,27571433,471,471,471,471,0
20250218,181700,27571433,471,471,471,471,2521
20250218,181600,27571433,471,471,471,471,0
20250218,181500,27571433,471,471,471,471,0
20250218,181400,27571433,471,471,471,471,0
20250218,181300,27571433,471,471,471,471,0
20250218,181200,27571433,471,471,471,471,0
20250218,181100,27571433,471,471,471,471,0
20250218,181000,27571433,471,471,471,471,0
20250218,180900,27571433,471,471,471,471,0
20250218,180800,27571433,471,471,471,471,0
20250218,180700,27571433,471,471,471,471,0
20250218,180600,27571433,471,471,471,471,0
20250218,180500,27571433,471,471,471,471,0
20250218,180400,27571433,471,471,471,471,0
20250218,180300,27571433,471,471,471,471,0
20250218,180200,27571433,471,471,471,471,0
20250218,180100,27571433,471,471,471,471,0
20250218,180000,27571433,471,471,471,471,0
20250218,175900,27571433,471,471,471,471,0
20250218,175800,27571433,471,471,471,471,0
20250218,175700,27571433,471,471,471,471,0
20250218,175600,27571433,471,471,471,471,0
20250218,175500,27571433,471,471,471,471,0
20250218,175400,27571433,471,471,471,471,0
20250218,175300,27571433,471,471,471,471,0
20250218,175200,27571433,471,471,471,471,0
20250218,175100,27571433,471,471,471,471,0
20250218,175000,27571433,471,471,471,471,0
20250218,174900,27571433,471,471,471,471,0
20250218,174800,27571433,471,471,471,471,0
20250218,174700,27571433,471,471,471,471,2521
20250218,174600,27571433,471,471,471,471,0
20250218,174500,27571433,471,471,471,471,0
20250218,174400,27571433,471,471,471,471,0
20250218,174300,27571433,471,471,471,471,0
20250218,174200,27571433,471,471,471,471,0
20250218,174100,27571433,471,471,471,471,0
20250218,174000,27571433,471,471,471,471,0
20250218,173900,27571433,471,471,471,471,0
20250218,173800,27571433,471,471,471,471,0
20250218,173700,27571433,471,471,471,471,0
20250218,173600,27571433,471,471,471,471,0
20250218,173500,27571433,471,471,471,471,0
20250218,173400,27571433,471,471,471,471,0
20250218,173300,27571433,471,471,471,471,0
20250218,173200,27571433,471,471,471,471,0
20250218,173100,27571433,471,471,471,471,0
20250218,173000,27571433,471,471,471,471,0
20250218,172900,27571433,471,471,471,471,0
20250218,172800,27571433,471,471,471,471,0
20250218,172700,27571433,471,471,471,471,0
20250218,172600,27571433,471,471,471,471,0
20250218,172500,27571433,471,471,471,471,0
20250218,172400,27571433,471,471,471,471,0
20250218,172300,27571433,471,471,471,471,0
20250218,172200,27571433,471,471,471,471,0
20250218,172100,27571433,471,471,471,471,0
20250218,172000,27571433,471,471,471,471,0
20250218,171900,27571433,471,471,471,471,0
20250218,171800,27571433,471,471,471,471,0
20250218,171700,27571433,471,471,471,471,2521
20250218,171600,27571433,471,471,471,471,0
20250218,171500,27571433,471,471,471,471,0
20250218,171400,27571433,471,471,471,471,0
20250218,171300,27571433,471,471,471,471,0
20250218,171200,27571433,471,471,471,471,0
20250218,171100,27571433,471,471,471,471,0
20250218,171000,27571433,471,471,471,471,0
20250218,170900,27571433,471,471,471,471,0
20250218,170800,27571433,471,471,471,471,0
20250218,170700,27571433,471,471,471,471,0
20250218,170600,27571433,471,471,471,471,0
20250218,170500,27571433,471,471,471,471,0
20250218,170400,27571433,471,471,471,471,0
20250218,170300,27571433,471,471,471,471,0
20250218,170200,27571433,471,471,471,471,0
20250218,170100,27571433,471,471,471,471,0
20250218,170000,27571433,471,471,471,471,0
20250218,165900,27571433,471,471,471,471,0
20250218,165800,27571433,471,471,471,471,0
20250218,165700,27571433,471,471,471,471,0
20250218,165600,27571433,471,471,471,471,0
20250218,165500,27571433,471,471,471,471,0
20250218,165400,27571433,471,471,471,471,0
20250218,165300,27571433,471,471,471,471,0
20250218,165200,27571433,471,471,471,471,0
20250218,165100,27571433,471,471,471,471,0
20250218,165000,27571433,471,471,471,471,0
20250218,164900,27571433,471,471,471,471,0
20250218,164800,27571433,471,471,471,471,0
20250218,164700,27571433,471,471,471,471,2521
20250218,164600,27571433,471,471,471,471,0
20250218,164500,27571433,471,471,471,471,0
20250218,164400,27571433,471,471,471,471,0
20250218,164300,27571433,471,471,471,471,0
20250218,164200,27571433,471,471,471,471,0
20250218,164100,27571433,471,471,471,471,0
20250218,164000,27571433,471,471,471,471,0
20250218,163900,27571433,471,471,471,471,0
20250218,163800,27571433,471,471,471,471,0
20250218,163700,27571433,471,471,471,471,0
20250218,163600,27571433,471,471,471,471,0
20250218,163500,27571433,471,471,471,471,0
20250218,163400,27571433,471,471,471,471,0
20250218,163300,27571433,471,471,471,471,0
20250218,163200,27571433,471,471,471,471,0
20250218,163100,27571433,471,471,471,471,0
20250218,163000,27571433,471,471,471,471,0
20250218,162900,27571433,471,471,471,471,0
20250218,162800,27571433,471,471,471,471,0
20250218,162700,27571433,471,471,471,471,0
20250218,162600,27571433,471,471,471,471,0
20250218,162500,27571433,471,471,471,471,0
20250218,162400,27571433,471,471,471,471,0
20250218,162300,27571433,471,471,471,471,0
20250218,162200,27571433,471,471,471,471,0
20250218,162100,27571433,471,471,471,471,0
20250218,162000,27571433,471,471,471,471,0
20250218,161900,27571433,471,471,471,471,0
20250218,161800,27571433,471,471,471,471,0
20250218,161700,27571433,471,471,471,471,2521
20250218,161600,27571433,471,471,471,471,0
20250218,161500,27571433,471,471,471,471,0
20250218,161400,27571433,471,471,471,471,0
20250218,161300,27571433,471,471,471,471,0
20250218,161200,27571433,471,471,471,471,0
20250218,161100,27571433,471,471,471,471,0
20250218,161000,27571433,471,471,471,471,0
20250218,160900,27571433,471,471,471,471,0
20250218,160800,27571433,471,471,471,471,0
20250218,160700,27571433,471,471,471,471,0
20250218,160600,27571433,471,471,471,471,0
20250218,160500,27571433,471,471,471,471,0
20250218,160400,27571433,471,471,471,471,0
20250218,160300,27571433,471,471,471,471,0
20250218,160200,27571433,471,471,471,471,0
20250218,160100,27571433,471,471,471,471,0
20250218,160000,27571433,471,471,471,471,0
20250218,155900,27571433,471,471,471,471,0
20250218,155800,27571433,471,471,471,471,0
20250218,155700,27571433,471,471,471,471,0
20250218,155600,27571433,471,471,471,471,0
20250218,155500,27571433,471,471,471,471,0
20250218,155400,27571433,471,471,471,471,0
20250218,155300,27571433,471,471,471,471,0
20250218,155200,27571433,471,471,471,471,0
20250218,155100,27571433,471,471,471,471,0
20250218,155000,27571433,471,471,471,471,0
20250218,154900,27571433,471,471,471,471,0
20250218,154800,27571433,471,471,471,471,0
20250218,154700,27571433,471,471,471,471,2521
20250218,154600,27571433,471,471,471,471,0
20250218,154500,27571433,471,471,471,471,0
20250218,154400,27571433,471,471,471,471,0
20250218,154300,27571433,471,471,471,471,0
20250218,154200,27571433,471,471,471,471,0
20250218,154100,27571433,471,471,471,471,0
20250218,154000,27571433,471,471,471,471,0
20250218,153900,27571433,471,471,471,471,0
20250218,153800,27571433,471,471,471,471,0
20250218,153700,27571433,471,471,471,471,0
20250218,153600,27571433,471,471,471,471,0
20250218,153500,27571433,471,471,471,471,0
20250218,153400,27571433,471,471,471,471,0
20250218,153300,27571433,471,471,471,471,0
20250218,153200,27571433,471,471,471,471,0
20250218,153100,27571433,471,471,471,471,0
20250218,153000,27571433,471,471,471,471,2521
20250218,152900,26384042,480,480,480,480,0
20250218,152800,26384042,480,480,480,480,0
20250218,152700,26384042,480,480,480,480,0
20250218,152600,26384042,480,480,480,480,0
20250218,152500,26384042,480,480,480,480,0
20250218,152400,26384042,480,480,480,480,0
20250218,152300,26384042,480,480,480,480,0
20250218,152200,26384042,480,480,480,480,0
20250218,152100,26384042,480,480,480,480,0
20250218,152000,26384042,480,480,480,480,0
20250218,151900,26384042,480,480,480,480,0
20250218,151800,26384042,480,480,480,480,0
20250218,151700,26384042,480,480,480,480,0
20250218,151600,26384042,480,480,480,480,33
20250218,151500,26368202,480,480,480,480,0
20250218,151400,26368202,480,480,480,480,0
20250218,151300,26368202,480,480,480,480,0
20250218,151200,26368202,480,480,480,480,0
20250218,151100,26368202,480,480,480,480,0
20250218,151000,26368202,480,480,480,480,0
20250218,150900,26368202,480,480,480,480,2
20250218,150800,26367242,480,480,480,480,0
20250218,150700,26367242,480,480,480,480,0
20250218,150600,26367242,480,480,480,480,0
20250218,150500,26367242,480,480,480,480,0
20250218,150400,26367242,480,480,480,480,0
20250218,150300,26367242,480,480,480,480,0
20250218,150200,26367242,480,480,480,480,0
20250218,150100,26367242,480,480,480,480,0
20250218,150000,26367242,480,480,480,480,0
20250218,145900,26367242,480,480,480,480,0
20250218,145800,26367242,480,480,480,480,0
20250218,145700,26367242,480,480,480,480,0
20250218,145600,26367242,480,480,480,480,0
20250218,145500,26367242,480,480,480,480,0
20250218,145400,26367242,480,480,480,480,0
20250218,145300,26367242,480,480,480,480,0
20250218,145200,26367242,480,480,480,480,0
20250218,145100,26367242,480,480,480,480,0
20250218,145000,26367242,480,480,480,480,0
20250218,144900,26367242,480,480,480,480,3
20250218,144800,26365802,480,480,480,480,3
20250218,144700,26364362,480,480,480,480,0
20250218,144600,26364362,480,474,480,473,3696
20250218,144500,24614655,475,475,475,475,1165
20250218,144400,24061280,478,478,478,478,0
20250218,144300,24061280,478,478,478,478,0
20250218,144200,24061280,478,478,478,478,158
20250218,144100,23985756,480,479,480,479,9
20250218,144000,23981439,476,476,476,476,2521
20250218,143900,22781443,475,478,478,475,6599
20250218,143800,19646466,482,482,482,482,78
20250218,143700,19608870,482,482,482,482,30
20250218,143600,19594410,482,482,482,482,0
20250218,143500,19594410,482,482,482,482,0
20250218,143400,19594410,482,482,482,482,0
20250218,143300,19594410,482,482,482,482,0
20250218,143200,19594410,482,479,482,479,64
20250218,143100,19563739,483,483,483,483,0
20250218,143000,19563739,483,483,483,483,0
20250218,142900,19563739,483,483,483,483,0
20250218,142800,19563739,483,483,483,483,0
20250218,142700,19563739,483,483,483,483,0
20250218,142600,19563739,483,483,483,483,0
20250218,142500,19563739,483,483,483,483,0
20250218,142400,19563739,483,483,483,483,0
20250218,142300,19563739,483,483,483,483,0
20250218,142200,19563739,483,483,483,483,0
20250218,142100,19563739,483,483,483,483,0
20250218,142000,19563739,483,483,483,483,0
20250218,141900,19563739,483,483,483,483,0
20250218,141800,19563739,483,483,483,483,0
20250218,141700,19563739,483,483,483,483,0
20250218,141600,19563739,483,483,483,483,0
20250218,141500,19563739,483,483,483,483,0
20250218,141400,19563739,483,483,483,483,0
20250218,141300,19563739,483,483,483,483,0
20250218,141200,19563739,483,483,483,483,0
20250218,141100,19563739,483,483,483,483,0
20250218,141000,19563739,483,477,483,477,8000
20250218,140900,15716913,473,474,474,473,8000
20250218,140800,11931842,480,480,480,480,0
20250218,140700,11931842,480,480,480,480,0
20250218,140600,11931842,480,480,480,480,0
20250218,140500,11931842,480,480,480,480,0
20250218,140400,11931842,480,480,480,480,0
20250218,140300,11931842,480,480,480,480,0
20250218,140200,11931842,480,480,480,480,0
20250218,140100,11931842,480,480,480,480,0
20250218,140000,11931842,480,480,480,480,0
20250218,135900,11931842,480,480,480,480,2
20250218,135800,11930882,475,475,475,475,5
20250218,135700,11928507,480,474,480,473,14000
20250218,135600,5274403,475,475,475,475,0
20250218,135500,5274403,475,475,475,475,0
20250218,135400,5274403,475,475,475,475,600
20250218,135300,4989403,476,476,476,476,0
20250218,135200,4989403,476,476,476,476,0
20250218,135100,4989403,476,476,476,476,0
20250218,135000,4989403,476,476,476,476,0
20250218,134900,4989403,476,476,476,476,19
20250218,134800,4980359,476,476,476,476,410
20250218,134700,4785199,477,477,477,477,0
20250218,134600,4785199,477,477,477,477,0
20250218,134500,4785199,477,477,477,477,0
20250218,134400,4785199,477,477,477,477,38
20250218,134300,4767073,477,477,477,477,0
20250218,134200,4767073,477,477,477,477,0
20250218,134100,4767073,477,477,477,477,0
20250218,134000,4767073,477,477,477,477,0
20250218,133900,4767073,477,477,477,477,132
20250218,133800,4704109,477,477,477,477,0
20250218,133700,4704109,477,477,477,477,0
20250218,133600,4704109,477,477,477,477,0
20250218,133500,4704109,477,477,477,477,0
20250218,133400,4704109,477,477,477,477,0
20250218,133300,4704109,477,477,477,477,0
20250218,133200,4704109,477,477,477,477,0
20250218,133100,4704109,477,477,477,477,0
20250218,133000,4704109,477,477,477,477,0
20250218,132900,4704109,477,477,477,477,0
20250218,132800,4704109,477,477,477,477,0
20250218,132700,4704109,477,477,477,477,38
20250218,132600,4685983,477,477,477,477,0
20250218,132500,4685983,477,477,477,477,0
20250218,132400,4685983,477,477,477,477,0
20250218,132300,4685983,477,477,477,477,0
20250218,132200,4685983,477,477,477,477,5
20250218,132100,4683598,477,477,477,477,0
20250218,132000,4683598,477,477,477,477,0
20250218,131900,4683598,477,477,477,477,0
20250218,131800,4683598,477,477,477,477,0
20250218,131700,4683598,477,477,477,477,0
20250218,131600,4683598,477,477,477,477,0
20250218,131500,4683598,477,477,477,477,0
20250218,131400,4683598,477,477,477,477,2
20250218,131300,4682644,477,477,477,477,0
20250218,131200,4682644,477,477,477,477,0
20250218,131100,4682644,477,477,477,477,0
20250218,131000,4682644,477,477,477,477,0
20250218,130900,4682644,477,477,477,477,0
20250218,130800,4682644,477,477,477,477,0
20250218,130700,4682644,477,477,477,477,0
20250218,130600,4682644,477,477,477,477,0
20250218,130500,4682644,477,477,477,477,0
20250218,130400,4682644,477,477,477,477,0
20250218,130300,4682644,477,477,477,477,15
20250218,130200,4675489,477,477,477,477,0
20250218,130100,4675489,477,477,477,477,0
20250218,130000,4675489,477,477,477,477,0
20250218,125900,4675489,477,477,477,477,0
20250218,125800,4675489,477,477,477,477,0
20250218,125700,4675489,477,477,477,477,0
20250218,125600,4675489,477,477,477,477,0
20250218,125500,4675489,477,477,477,477,0
20250218,125400,4675489,477,477,477,477,10
20250218,125300,4670719,477,477,477,477,0
20250218,125200,4670719,477,477,477,477,0
20250218,125100,4670719,477,477,477,477,0
20250218,125000,4670719,477,477,477,477,0
20250218,124900,4670719,477,477,477,477,0
20250218,124800,4670719,477,477,477,477,0
20250218,124700,4670719,477,477,477,477,0
20250218,124600,4670719,477,477,477,477,0
20250218,124500,4670719,477,477,477,477,9
20250218,124400,4666426,477,477,477,477,0
20250218,124300,4666426,477,477,477,477,0
20250218,124200,4666426,477,477,477,477,0
20250218,124100,4666426,477,477,477,477,0
20250218,124000,4666426,477,477,477,477,1
20250218,123900,4665949,478,478,478,478,0
20250218,123800,4665949,478,478,478,478,0
20250218,123700,4665949,478,478,478,478,0
20250218,123600,4665949,478,478,478,478,9
20250218,123500,4661647,479,479,479,479,0
20250218,123400,4661647,479,479,479,479,0
20250218,123300,4661647,479,479,479,479,0
20250218,123200,4661647,479,479,479,479,0
20250218,123100,4661647,479,479,479,479,0
20250218,123000,4661647,479,479,479,479,0
20250218,122900,4661647,479,479,479,479,0
20250218,122800,4661647,479,479,479,479,0
20250218,122700,4661647,479,479,479,479,3
20250218,122600,4660210,478,478,478,478,0
20250218,122500,4660210,478,478,478,478,0
20250218,122400,4660210,478,478,478,478,0
20250218,122300,4660210,478,478,478,478,0
20250218,122200,4660210,478,479,479,478,11
20250218,122100,4654942,479,479,479,479,0
20250218,122000,4654942,479,479,479,479,0
20250218,121900,4654942,479,479,479,479,0
20250218,121800,4654942,479,479,479,479,0
20250218,121700,4654942,479,479,479,479,0
20250218,121600,4654942,479,479,479,479,0
20250218,121500,4654942,479,479,479,479,0
20250218,121400,4654942,479,479,479,479,0
20250218,121300,4654942,479,479,479,479,0
20250218,121200,4654942,479,479,479,479,0
20250218,121100,4654942,479,479,479,479,0
20250218,121000,4654942,479,479,479,479,0
20250218,120900,4654942,479,479,479,479,3
20250218,120800,4653505,474,474,474,474,50
20250218,120700,4629805,480,480,480,480,153
20250218,120600,4556365,480,480,480,480,0
20250218,120500,4556365,480,480,480,480,20
20250218,120400,4546765,480,480,480,480,0
20250218,120300,4546765,480,480,480,480,0
20250218,120200,4546765,480,480,480,480,0
20250218,120100,4546765,480,480,480,480,0
20250218,120000,4546765,480,479,480,479,9
20250218,115900,4542448,474,474,474,474,0
20250218,115800,4542448,474,476,476,473,1902
20250218,115700,3640462,480,480,480,480,0
20250218,115600,3640462,480,480,480,480,0
20250218,115500,3640462,480,480,480,480,0
20250218,115400,3640462,480,480,480,480,0
20250218,115300,3640462,480,480,480,480,0
20250218,115200,3640462,480,480,480,480,0
20250218,115100,3640462,480,480,480,480,0
20250218,115000,3640462,480,480,480,480,0
20250218,114900,3640462,480,480,480,480,0
20250218,114800,3640462,480,480,480,480,0
20250218,114700,3640462,480,480,480,480,0
20250218,114600,3640462,480,480,480,480,0
20250218,114500,3640462,480,480,480,480,0
20250218,114400,3640462,480,480,480,480,0
20250218,114300,3640462,480,480,480,480,0
20250218,114200,3640462,480,480,480,480,0
20250218,114100,3640462,480,480,480,480,0
20250218,114000,3640462,480,480,480,480,0
20250218,113900,3640462,480,480,480,480,0
20250218,113800,3640462,480,480,480,480,0
20250218,113700,3640462,480,480,480,480,0
20250218,113600,3640462,480,480,480,480,0
20250218,113500,3640462,480,480,480,480,0
20250218,113400,3640462,480,480,480,480,0
20250218,113300,3640462,480,480,480,480,0
20250218,113200,3640462,480,480,480,480,0
20250218,113100,3640462,480,480,480,480,0
20250218,113000,3640462,480,480,480,480,0
20250218,112900,3640462,480,480,480,480,0
20250218,112800,3640462,480,480,480,480,0
20250218,112700,3640462,480,480,480,480,0
20250218,112600,3640462,480,480,480,480,0
20250218,112500,3640462,480,480,480,480,0
20250218,112400,3640462,480,480,480,480,0
20250218,112300,3640462,480,480,480,480,0
20250218,112200,3640462,480,480,480,480,0
20250218,112100,3640462,480,480,480,480,0
20250218,112000,3640462,480,480,480,480,0
20250218,111900,3640462,480,480,480,480,0
20250218,111800,3640462,480,480,480,480,0
20250218,111700,3640462,480,480,480,480,0
20250218,111600,3640462,480,480,480,480,0
20250218,111500,3640462,480,480,480,480,0
20250218,111400,3640462,480,480,480,480,0
20250218,111300,3640462,480,480,480,480,0
20250218,111200,3640462,480,480,480,480,0
20250218,111100,3640462,480,480,480,480,0
20250218,111000,3640462,480,480,480,480,0
20250218,110900,3640462,480,479,480,479,1000
20250218,110800,3160615,480,477,480,477,90
20250218,110700,3117667,477,477,477,477,0
20250218,110600,3117667,477,477,477,477,0
20250218,110500,3117667,477,477,477,477,0
20250218,110400,3117667,477,477,477,477,0
20250218,110300,3117667,477,474,477,474,2000
20250218,110200,2163790,474,474,474,474,0
20250218,110100,2163790,474,474,474,474,1000
20250218,110000,1689790,474,474,474,474,0
20250218,105900,1689790,474,474,474,474,0
20250218,105800,1689790,474,474,474,474,0
20250218,105700,1689790,474,474,474,474,0
20250218,105600,1689790,474,474,474,474,0
20250218,105500,1689790,474,474,474,474,0
20250218,105400,1689790,474,474,474,474,0
20250218,105300,1689790,474,474,474,474,3
20250218,105200,1688368,473,473,473,473,0
20250218,105100,1688368,473,473,473,473,273
20250218,105000,1559239,474,474,474,474,0
20250218,104900,1559239,474,474,474,474,0
20250218,104800,1559239,474,474,474,474,0
20250218,104700,1559239,474,474,474,474,0
20250218,104600,1559239,474,474,474,474,0
20250218,104500,1559239,474,474,474,474,0
20250218,104400,1559239,474,474,474,474,0
20250218,104300,1559239,474,474,474,474,0
20250218,104200,1559239,474,474,474,474,0
20250218,104100,1559239,474,474,474,474,0
20250218,104000,1559239,474,474,474,474,0
20250218,103900,1559239,474,474,474,474,0
20250218,103800,1559239,474,474,474,474,0
20250218,103700,1559239,474,474,474,474,0
20250218,103600,1559239,474,474,474,474,0
20250218,103500,1559239,474,474,474,474,9
20250218,103400,1554973,474,474,474,474,0
20250218,103300,1554973,474,474,474,474,0
20250218,103200,1554973,474,474,474,474,0
20250218,103100,1554973,474,474,474,474,3
20250218,103000,1553551,473,473,473,473,0
20250218,102900,1553551,473,473,473,473,2
20250218,102800,1552605,475,475,475,475,0
20250218,102700,1552605,475,475,475,475,0
20250218,102600,1552605,475,475,475,475,0
20250218,102500,1552605,475,475,475,475,0
20250218,102400,1552605,475,475,475,475,0
20250218,102300,1552605,475,475,475,475,0
20250218,102200,1552605,475,475,475,475,0
20250218,102100,1552605,475,475,475,475,0
20250218,102000,1552605,475,475,475,475,0
20250218,101900,1552605,475,475,475,475,0
20250218,101800,1552605,475,475,475,475,0
20250218,101700,1552605,475,475,475,475,0
20250218,101600,1552605,475,475,475,475,0
20250218,101500,1552605,475,475,475,475,38
20250218,101400,1534555,475,475,475,475,0
20250218,101300,1534555,475,475,475,475,0
20250218,101200,1534555,475,475,475,475,2
20250218,101100,1533605,475,475,475,475,0
20250218,101000,1533605,475,475,475,475,0
20250218,100900,1533605,475,475,475,475,3
20250218,100800,1532180,473,473,473,473,0
20250218,100700,1532180,473,475,475,473,1002
20250218,100600,1056234,475,475,475,475,2
20250218,100500,1055284,475,475,475,475,0
20250218,100400,1055284,475,475,475,475,0
20250218,100300,1055284,475,475,475,475,1
20250218,100200,1054809,477,477,477,477,0
20250218,100100,1054809,477,477,477,477,0
20250218,100000,1054809,477,477,477,477,0
20250218,095900,1054809,477,477,477,477,0
20250218,095800,1054809,477,477,477,477,0
20250218,095700,1054809,477,477,477,477,0
20250218,095600,1054809,477,477,477,477,0
20250218,095500,1054809,477,477,477,477,0
20250218,095400,1054809,477,477,477,477,0
20250218,095300,1054809,477,477,477,477,0
20250218,095200,1054809,477,477,477,477,0
20250218,095100,1054809,477,477,477,477,0
20250218,095000,1054809,477,477,477,477,0
20250218,094900,1054809,477,477,477,477,0
20250218,094800,1054809,477,477,477,477,0
20250218,094700,1054809,477,477,477,477,0
20250218,094600,1054809,477,477,477,477,0
20250218,094500,1054809,477,477,477,477,1
20250218,094400,1054332,477,476,477,476,414
20250218,094300,857267,477,477,477,477,0
20250218,094200,857267,477,477,477,477,0
20250218,094100,857267,477,477,477,477,0
20250218,094000,857267,477,477,477,477,0
20250218,093900,857267,477,477,477,477,0
20250218,093800,857267,477,477,477,477,0
20250218,093700,857267,477,477,477,477,0
20250218,093600,857267,477,477,477,477,1
20250218,093500,856790,473,473,473,473,0
20250218,093400,856790,473,473,473,473,0
20250218,093300,856790,473,473,473,473,30
20250218,093200,842600,477,477,477,477,0
20250218,093100,842600,477,477,477,477,0
20250218,093000,842600,477,477,477,477,0
20250218,092900,842600,477,477,477,477,0
20250218,092800,842600,477,477,477,477,0
20250218,092700,842600,477,476,477,476,12
20250218,092600,836886,476,476,476,476,0
20250218,092500,836886,476,476,476,476,0
20250218,092400,836886,476,476,476,476,0
20250218,092300,836886,476,476,476,476,0
20250218,092200,836886,476,476,476,476,211
20250218,092100,736450,477,477,477,477,0
20250218,092000,736450,477,477,477,477,0
20250218,091900,736450,477,477,477,477,0
20250218,091800,736450,477,477,477,477,0
20250218,091700,736450,477,477,477,477,0
20250218,091600,736450,477,477,477,477,0
20250218,091500,736450,477,477,477,477,0
20250218,091400,736450,477,477,477,477,0
20250218,091300,736450,477,477,477,477,0
20250218,091200,736450,477,477,477,477,0
20250218,091100,736450,477,477,477,477,0
20250218,091000,736450,477,477,477,477,0
20250218,090900,736450,477,477,477,477,0
20250218,090800,736450,477,477,477,477,0
20250218,090700,736450,477,477,477,477,349
20250218,090600,569977,477,477,477,477,0
20250218,090500,569977,477,477,477,477,3
20250218,090400,568546,473,473,473,473,0
20250218,090300,568546,473,473,473,473,0
20250218,090200,568546,473,473,473,473,0
20250218,090100,568546,473,473,473,473,0
20250218,090000,568546,473,473,473,473,1202