KissMeData/266470/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210300,5081819,345,345,345,345,2340
20250217,210200,5081819,345,345,345,345,0
20250217,210100,5081819,345,345,345,345,0
20250217,210000,5081819,345,345,345,345,0
20250217,205900,5081819,345,345,345,345,0
20250217,205800,5081819,345,345,345,345,0
20250217,205700,5081819,345,345,345,345,0
20250217,205600,5081819,345,345,345,345,0
20250217,205500,5081819,345,345,345,345,0
20250217,205400,5081819,345,345,345,345,0
20250217,205300,5081819,345,345,345,345,0
20250217,205200,5081819,345,345,345,345,0
20250217,205100,5081819,345,345,345,345,0
20250217,205000,5081819,345,345,345,345,0
20250217,204900,5081819,345,345,345,345,0
20250217,204800,5081819,345,345,345,345,0
20250217,204700,5081819,345,345,345,345,0
20250217,204600,5081819,345,345,345,345,0
20250217,204500,5081819,345,345,345,345,0
20250217,204400,5081819,345,345,345,345,0
20250217,204300,5081819,345,345,345,345,0
20250217,204200,5081819,345,345,345,345,0
20250217,204100,5081819,345,345,345,345,0
20250217,204000,5081819,345,345,345,345,0
20250217,203900,5081819,345,345,345,345,0
20250217,203800,5081819,345,345,345,345,0
20250217,203700,5081819,345,345,345,345,0
20250217,203600,5081819,345,345,345,345,0
20250217,203500,5081819,345,345,345,345,0
20250217,203400,5081819,345,345,345,345,0
20250217,203300,5081819,345,345,345,345,2340
20250217,203200,5081819,345,345,345,345,0
20250217,203100,5081819,345,345,345,345,0
20250217,203000,5081819,345,345,345,345,0
20250217,202900,5081819,345,345,345,345,0
20250217,202800,5081819,345,345,345,345,0
20250217,202700,5081819,345,345,345,345,0
20250217,202600,5081819,345,345,345,345,0
20250217,202500,5081819,345,345,345,345,0
20250217,202400,5081819,345,345,345,345,0
20250217,202300,5081819,345,345,345,345,0
20250217,202200,5081819,345,345,345,345,0
20250217,202100,5081819,345,345,345,345,0
20250217,202000,5081819,345,345,345,345,0
20250217,201900,5081819,345,345,345,345,0
20250217,201800,5081819,345,345,345,345,0
20250217,201700,5081819,345,345,345,345,0
20250217,201600,5081819,345,345,345,345,0
20250217,201500,5081819,345,345,345,345,0
20250217,201400,5081819,345,345,345,345,0
20250217,201300,5081819,345,345,345,345,0
20250217,201200,5081819,345,345,345,345,0
20250217,201100,5081819,345,345,345,345,0
20250217,201000,5081819,345,345,345,345,0
20250217,200900,5081819,345,345,345,345,0
20250217,200800,5081819,345,345,345,345,0
20250217,200700,5081819,345,345,345,345,0
20250217,200600,5081819,345,345,345,345,0
20250217,200500,5081819,345,345,345,345,0
20250217,200400,5081819,345,345,345,345,0
20250217,200300,5081819,345,345,345,345,2340
20250217,200200,5081819,345,345,345,345,0
20250217,200100,5081819,345,345,345,345,0
20250217,200000,5081819,345,345,345,345,0
20250217,195900,5081819,345,345,345,345,0
20250217,195800,5081819,345,345,345,345,0
20250217,195700,5081819,345,345,345,345,0
20250217,195600,5081819,345,345,345,345,0
20250217,195500,5081819,345,345,345,345,0
20250217,195400,5081819,345,345,345,345,0
20250217,195300,5081819,345,345,345,345,0
20250217,195200,5081819,345,345,345,345,0
20250217,195100,5081819,345,345,345,345,0
20250217,195000,5081819,345,345,345,345,0
20250217,194900,5081819,345,345,345,345,0
20250217,194800,5081819,345,345,345,345,0
20250217,194700,5081819,345,345,345,345,0
20250217,194600,5081819,345,345,345,345,0
20250217,194500,5081819,345,345,345,345,0
20250217,194400,5081819,345,345,345,345,0
20250217,194300,5081819,345,345,345,345,0
20250217,194200,5081819,345,345,345,345,0
20250217,194100,5081819,345,345,345,345,0
20250217,194000,5081819,345,345,345,345,0
20250217,193900,5081819,345,345,345,345,0
20250217,193800,5081819,345,345,345,345,0
20250217,193700,5081819,345,345,345,345,0
20250217,193600,5081819,345,345,345,345,0
20250217,193500,5081819,345,345,345,345,0
20250217,193400,5081819,345,345,345,345,0
20250217,193300,5081819,345,345,345,345,2340
20250217,193200,5081819,345,345,345,345,0
20250217,193100,5081819,345,345,345,345,0
20250217,193000,5081819,345,345,345,345,0
20250217,192900,5081819,345,345,345,345,0
20250217,192800,5081819,345,345,345,345,0
20250217,192700,5081819,345,345,345,345,0
20250217,192600,5081819,345,345,345,345,0
20250217,192500,5081819,345,345,345,345,0
20250217,192400,5081819,345,345,345,345,0
20250217,192300,5081819,345,345,345,345,0
20250217,192200,5081819,345,345,345,345,0
20250217,192100,5081819,345,345,345,345,0
20250217,192000,5081819,345,345,345,345,0
20250217,191900,5081819,345,345,345,345,0
20250217,191800,5081819,345,345,345,345,0
20250217,191700,5081819,345,345,345,345,0
20250217,191600,5081819,345,345,345,345,0
20250217,191500,5081819,345,345,345,345,0
20250217,191400,5081819,345,345,345,345,0
20250217,191300,5081819,345,345,345,345,0
20250217,191200,5081819,345,345,345,345,0
20250217,191100,5081819,345,345,345,345,0
20250217,191000,5081819,345,345,345,345,0
20250217,190900,5081819,345,345,345,345,0
20250217,190800,5081819,345,345,345,345,0
20250217,190700,5081819,345,345,345,345,0
20250217,190600,5081819,345,345,345,345,0
20250217,190500,5081819,345,345,345,345,0
20250217,190400,5081819,345,345,345,345,0
20250217,190300,5081819,345,345,345,345,2340
20250217,190200,5081819,345,345,345,345,0
20250217,190100,5081819,345,345,345,345,0
20250217,190000,5081819,345,345,345,345,0
20250217,185900,5081819,345,345,345,345,0
20250217,185800,5081819,345,345,345,345,0
20250217,185700,5081819,345,345,345,345,0
20250217,185600,5081819,345,345,345,345,0
20250217,185500,5081819,345,345,345,345,0
20250217,185400,5081819,345,345,345,345,0
20250217,185300,5081819,345,345,345,345,0
20250217,185200,5081819,345,345,345,345,0
20250217,185100,5081819,345,345,345,345,0
20250217,185000,5081819,345,345,345,345,0
20250217,184900,5081819,345,345,345,345,0
20250217,184800,5081819,345,345,345,345,0
20250217,184700,5081819,345,345,345,345,0
20250217,184600,5081819,345,345,345,345,0
20250217,184500,5081819,345,345,345,345,0
20250217,184400,5081819,345,345,345,345,0
20250217,184300,5081819,345,345,345,345,0
20250217,184200,5081819,345,345,345,345,0
20250217,184100,5081819,345,345,345,345,0
20250217,184000,5081819,345,345,345,345,0
20250217,183900,5081819,345,345,345,345,0
20250217,183800,5081819,345,345,345,345,0
20250217,183700,5081819,345,345,345,345,0
20250217,183600,5081819,345,345,345,345,0
20250217,183500,5081819,345,345,345,345,0
20250217,183400,5081819,345,345,345,345,0
20250217,183300,5081819,345,345,345,345,2340
20250217,183200,5081819,345,345,345,345,0
20250217,183100,5081819,345,345,345,345,0
20250217,183000,5081819,345,345,345,345,0
20250217,182900,5081819,345,345,345,345,0
20250217,182800,5081819,345,345,345,345,0
20250217,182700,5081819,345,345,345,345,0
20250217,182600,5081819,345,345,345,345,0
20250217,182500,5081819,345,345,345,345,0
20250217,182400,5081819,345,345,345,345,0
20250217,182300,5081819,345,345,345,345,0
20250217,182200,5081819,345,345,345,345,0
20250217,182100,5081819,345,345,345,345,0
20250217,182000,5081819,345,345,345,345,0
20250217,181900,5081819,345,345,345,345,0
20250217,181800,5081819,345,345,345,345,0
20250217,181700,5081819,345,345,345,345,0
20250217,181600,5081819,345,345,345,345,0
20250217,181500,5081819,345,345,345,345,0
20250217,181400,5081819,345,345,345,345,0
20250217,181300,5081819,345,345,345,345,0
20250217,181200,5081819,345,345,345,345,0
20250217,181100,5081819,345,345,345,345,0
20250217,181000,5081819,345,345,345,345,0
20250217,180900,5081819,345,345,345,345,0
20250217,180800,5081819,345,345,345,345,0
20250217,180700,5081819,345,345,345,345,0
20250217,180600,5081819,345,345,345,345,0
20250217,180500,5081819,345,345,345,345,0
20250217,180400,5081819,345,345,345,345,0
20250217,180300,5081819,345,345,345,345,2340
20250217,180200,5081819,345,345,345,345,0
20250217,180100,5081819,345,345,345,345,0
20250217,180000,5081819,345,345,345,345,0
20250217,175900,5081819,345,345,345,345,0
20250217,175800,5081819,345,345,345,345,0
20250217,175700,5081819,345,345,345,345,0
20250217,175600,5081819,345,345,345,345,0
20250217,175500,5081819,345,345,345,345,0
20250217,175400,5081819,345,345,345,345,0
20250217,175300,5081819,345,345,345,345,0
20250217,175200,5081819,345,345,345,345,0
20250217,175100,5081819,345,345,345,345,0
20250217,175000,5081819,345,345,345,345,0
20250217,174900,5081819,345,345,345,345,0
20250217,174800,5081819,345,345,345,345,0
20250217,174700,5081819,345,345,345,345,0
20250217,174600,5081819,345,345,345,345,0
20250217,174500,5081819,345,345,345,345,0
20250217,174400,5081819,345,345,345,345,0
20250217,174300,5081819,345,345,345,345,0
20250217,174200,5081819,345,345,345,345,0
20250217,174100,5081819,345,345,345,345,0
20250217,174000,5081819,345,345,345,345,0
20250217,173900,5081819,345,345,345,345,0
20250217,173800,5081819,345,345,345,345,0
20250217,173700,5081819,345,345,345,345,0
20250217,173600,5081819,345,345,345,345,0
20250217,173500,5081819,345,345,345,345,0
20250217,173400,5081819,345,345,345,345,0
20250217,173300,5081819,345,345,345,345,2340
20250217,173200,5081819,345,345,345,345,0
20250217,173100,5081819,345,345,345,345,0
20250217,173000,5081819,345,345,345,345,0
20250217,172900,5081819,345,345,345,345,0
20250217,172800,5081819,345,345,345,345,0
20250217,172700,5081819,345,345,345,345,0
20250217,172600,5081819,345,345,345,345,0
20250217,172500,5081819,345,345,345,345,0
20250217,172400,5081819,345,345,345,345,0
20250217,172300,5081819,345,345,345,345,0
20250217,172200,5081819,345,345,345,345,0
20250217,172100,5081819,345,345,345,345,0
20250217,172000,5081819,345,345,345,345,0
20250217,171900,5081819,345,345,345,345,0
20250217,171800,5081819,345,345,345,345,0
20250217,171700,5081819,345,345,345,345,0
20250217,171600,5081819,345,345,345,345,0
20250217,171500,5081819,345,345,345,345,0
20250217,171400,5081819,345,345,345,345,0
20250217,171300,5081819,345,345,345,345,0
20250217,171200,5081819,345,345,345,345,0
20250217,171100,5081819,345,345,345,345,0
20250217,171000,5081819,345,345,345,345,0
20250217,170900,5081819,345,345,345,345,0
20250217,170800,5081819,345,345,345,345,0
20250217,170700,5081819,345,345,345,345,0
20250217,170600,5081819,345,345,345,345,0
20250217,170500,5081819,345,345,345,345,0
20250217,170400,5081819,345,345,345,345,0
20250217,170300,5081819,345,345,345,345,2340
20250217,170200,5081819,345,345,345,345,0
20250217,170100,5081819,345,345,345,345,0
20250217,170000,5081819,345,345,345,345,0
20250217,165900,5081819,345,345,345,345,0
20250217,165800,5081819,345,345,345,345,0
20250217,165700,5081819,345,345,345,345,0
20250217,165600,5081819,345,345,345,345,0
20250217,165500,5081819,345,345,345,345,0
20250217,165400,5081819,345,345,345,345,0
20250217,165300,5081819,345,345,345,345,0
20250217,165200,5081819,345,345,345,345,0
20250217,165100,5081819,345,345,345,345,0
20250217,165000,5081819,345,345,345,345,0
20250217,164900,5081819,345,345,345,345,0
20250217,164800,5081819,345,345,345,345,0
20250217,164700,5081819,345,345,345,345,0
20250217,164600,5081819,345,345,345,345,0
20250217,164500,5081819,345,345,345,345,0
20250217,164400,5081819,345,345,345,345,0
20250217,164300,5081819,345,345,345,345,0
20250217,164200,5081819,345,345,345,345,0
20250217,164100,5081819,345,345,345,345,0
20250217,164000,5081819,345,345,345,345,0
20250217,163900,5081819,345,345,345,345,0
20250217,163800,5081819,345,345,345,345,0
20250217,163700,5081819,345,345,345,345,0
20250217,163600,5081819,345,345,345,345,0
20250217,163500,5081819,345,345,345,345,0
20250217,163400,5081819,345,345,345,345,0
20250217,163300,5081819,345,345,345,345,2340
20250217,163200,5081819,345,345,345,345,0
20250217,163100,5081819,345,345,345,345,0
20250217,163000,5081819,345,345,345,345,0
20250217,162900,5081819,345,345,345,345,0
20250217,162800,5081819,345,345,345,345,0
20250217,162700,5081819,345,345,345,345,0
20250217,162600,5081819,345,345,345,345,0
20250217,162500,5081819,345,345,345,345,0
20250217,162400,5081819,345,345,345,345,0
20250217,162300,5081819,345,345,345,345,0
20250217,162200,5081819,345,345,345,345,0
20250217,162100,5081819,345,345,345,345,0
20250217,162000,5081819,345,345,345,345,0
20250217,161900,5081819,345,345,345,345,0
20250217,161800,5081819,345,345,345,345,0
20250217,161700,5081819,345,345,345,345,0
20250217,161600,5081819,345,345,345,345,0
20250217,161500,5081819,345,345,345,345,0
20250217,161400,5081819,345,345,345,345,0
20250217,161300,5081819,345,345,345,345,0
20250217,161200,5081819,345,345,345,345,0
20250217,161100,5081819,345,345,345,345,0
20250217,161000,5081819,345,345,345,345,0
20250217,160900,5081819,345,345,345,345,0
20250217,160800,5081819,345,345,345,345,0
20250217,160700,5081819,345,345,345,345,0
20250217,160600,5081819,345,345,345,345,0
20250217,160500,5081819,345,345,345,345,0
20250217,160400,5081819,345,345,345,345,0
20250217,160300,5081819,345,345,345,345,2340
20250217,160200,5081819,345,345,345,345,0
20250217,160100,5081819,345,345,345,345,0
20250217,160000,5081819,345,345,345,345,0
20250217,155900,5081819,345,345,345,345,0
20250217,155800,5081819,345,345,345,345,0
20250217,155700,5081819,345,345,345,345,0
20250217,155600,5081819,345,345,345,345,0
20250217,155500,5081819,345,345,345,345,0
20250217,155400,5081819,345,345,345,345,0
20250217,155300,5081819,345,345,345,345,0
20250217,155200,5081819,345,345,345,345,0
20250217,155100,5081819,345,345,345,345,0
20250217,155000,5081819,345,345,345,345,0
20250217,154900,5081819,345,345,345,345,0
20250217,154800,5081819,345,345,345,345,0
20250217,154700,5081819,345,345,345,345,0
20250217,154600,5081819,345,345,345,345,0
20250217,154500,5081819,345,345,345,345,0
20250217,154400,5081819,345,345,345,345,0
20250217,154300,5081819,345,345,345,345,0
20250217,154200,5081819,345,345,345,345,0
20250217,154100,5081819,345,345,345,345,0
20250217,154000,5081819,345,345,345,345,0
20250217,153900,5081819,345,345,345,345,0
20250217,153800,5081819,345,345,345,345,0
20250217,153700,5081819,345,345,345,345,0
20250217,153600,5081819,345,345,345,345,0
20250217,153500,5081819,345,345,345,345,0
20250217,153400,5081819,345,345,345,345,0
20250217,153300,5081819,345,345,345,345,2340
20250217,153200,5081819,345,345,345,345,0
20250217,153100,5081819,345,345,345,345,0
20250217,153000,5081819,345,345,345,345,2340
20250217,152900,4274519,345,345,345,345,0
20250217,152800,4274519,345,345,345,345,0
20250217,152700,4274519,345,345,345,345,0
20250217,152600,4274519,345,345,345,345,0
20250217,152500,4274519,345,345,345,345,0
20250217,152400,4274519,345,345,345,345,0
20250217,152300,4274519,345,345,345,345,0
20250217,152200,4274519,345,345,345,345,0
20250217,152100,4274519,345,345,345,345,0
20250217,152000,4274519,345,345,345,345,0
20250217,151900,4274519,345,345,345,345,0
20250217,151800,4274519,345,345,345,345,0
20250217,151700,4274519,345,345,345,345,0
20250217,151600,4274519,345,345,345,345,138
20250217,151500,4226909,345,346,346,345,4
20250217,151400,4225526,350,350,350,350,0
20250217,151300,4225526,350,350,350,350,2000
20250217,151200,3525526,350,350,350,350,0
20250217,151100,3525526,350,350,350,350,0
20250217,151000,3525526,350,350,350,350,0
20250217,150900,3525526,350,350,350,350,0
20250217,150800,3525526,350,350,350,350,0
20250217,150700,3525526,350,350,350,350,0
20250217,150600,3525526,350,350,350,350,0
20250217,150500,3525526,350,350,350,350,0
20250217,150400,3525526,350,350,350,350,0
20250217,150300,3525526,350,350,350,350,0
20250217,150200,3525526,350,350,350,350,0
20250217,150100,3525526,350,350,350,350,0
20250217,150000,3525526,350,350,350,350,0
20250217,145900,3525526,350,350,350,350,0
20250217,145800,3525526,350,350,350,350,0
20250217,145700,3525526,350,350,350,350,3000
20250217,145600,2475526,366,366,366,366,0
20250217,145500,2475526,366,366,366,366,0
20250217,145400,2475526,366,366,366,366,0
20250217,145300,2475526,366,366,366,366,0
20250217,145200,2475526,366,366,366,366,0
20250217,145100,2475526,366,366,366,366,0
20250217,145000,2475526,366,366,366,366,0
20250217,144900,2475526,366,366,366,366,0
20250217,144800,2475526,366,366,366,366,0
20250217,144700,2475526,366,366,366,366,0
20250217,144600,2475526,366,366,366,366,0
20250217,144500,2475526,366,366,366,366,0
20250217,144400,2475526,366,366,366,366,0
20250217,144300,2475526,366,366,366,366,0
20250217,144200,2475526,366,366,366,366,0
20250217,144100,2475526,366,366,366,366,0
20250217,144000,2475526,366,366,366,366,0
20250217,143900,2475526,366,366,366,366,0
20250217,143800,2475526,366,366,366,366,0
20250217,143700,2475526,366,366,366,366,0
20250217,143600,2475526,366,366,366,366,0
20250217,143500,2475526,366,366,366,366,0
20250217,143400,2475526,366,366,366,366,0
20250217,143300,2475526,366,366,366,366,0
20250217,143200,2475526,366,366,366,366,0
20250217,143100,2475526,366,366,366,366,0
20250217,143000,2475526,366,366,366,366,0
20250217,142900,2475526,366,366,366,366,0
20250217,142800,2475526,366,366,366,366,0
20250217,142700,2475526,366,366,366,366,0
20250217,142600,2475526,366,366,366,366,0
20250217,142500,2475526,366,366,366,366,0
20250217,142400,2475526,366,366,366,366,0
20250217,142300,2475526,366,366,366,366,0
20250217,142200,2475526,366,366,366,366,0
20250217,142100,2475526,366,366,366,366,0
20250217,142000,2475526,366,366,366,366,0
20250217,141900,2475526,366,366,366,366,0
20250217,141800,2475526,366,366,366,366,0
20250217,141700,2475526,366,366,366,366,0
20250217,141600,2475526,366,366,366,366,0
20250217,141500,2475526,366,366,366,366,0
20250217,141400,2475526,366,366,366,366,0
20250217,141300,2475526,366,366,366,366,0
20250217,141200,2475526,366,366,366,366,0
20250217,141100,2475526,366,366,366,366,0
20250217,141000,2475526,366,366,366,366,0
20250217,140900,2475526,366,366,366,366,0
20250217,140800,2475526,366,366,366,366,0
20250217,140700,2475526,366,366,366,366,0
20250217,140600,2475526,366,366,366,366,0
20250217,140500,2475526,366,366,366,366,0
20250217,140400,2475526,366,366,366,366,0
20250217,140300,2475526,366,366,366,366,0
20250217,140200,2475526,366,366,366,366,0
20250217,140100,2475526,366,366,366,366,0
20250217,140000,2475526,366,366,366,366,0
20250217,135900,2475526,366,366,366,366,0
20250217,135800,2475526,366,366,366,366,0
20250217,135700,2475526,366,366,366,366,0
20250217,135600,2475526,366,366,366,366,0
20250217,135500,2475526,366,366,366,366,0
20250217,135400,2475526,366,366,366,366,0
20250217,135300,2475526,366,366,366,366,0
20250217,135200,2475526,366,366,366,366,0
20250217,135100,2475526,366,366,366,366,0
20250217,135000,2475526,366,366,366,366,0
20250217,134900,2475526,366,366,366,366,0
20250217,134800,2475526,366,366,366,366,1
20250217,134700,2475160,341,341,341,341,0
20250217,134600,2475160,341,341,341,341,0
20250217,134500,2475160,341,341,341,341,0
20250217,134400,2475160,341,341,341,341,0
20250217,134300,2475160,341,341,341,341,0
20250217,134200,2475160,341,341,341,341,0
20250217,134100,2475160,341,341,341,341,0
20250217,134000,2475160,341,341,341,341,0
20250217,133900,2475160,341,341,341,341,0
20250217,133800,2475160,341,341,341,341,0
20250217,133700,2475160,341,341,341,341,0
20250217,133600,2475160,341,341,341,341,0
20250217,133500,2475160,341,341,341,341,0
20250217,133400,2475160,341,341,341,341,0
20250217,133300,2475160,341,341,341,341,0
20250217,133200,2475160,341,341,341,341,0
20250217,133100,2475160,341,341,341,341,0
20250217,133000,2475160,341,341,341,341,0
20250217,132900,2475160,341,341,341,341,0
20250217,132800,2475160,341,341,341,341,0
20250217,132700,2475160,341,341,341,341,0
20250217,132600,2475160,341,341,341,341,0
20250217,132500,2475160,341,341,341,341,0
20250217,132400,2475160,341,341,341,341,0
20250217,132300,2475160,341,341,341,341,0
20250217,132200,2475160,341,341,341,341,0
20250217,132100,2475160,341,341,341,341,0
20250217,132000,2475160,341,341,341,341,0
20250217,131900,2475160,341,341,341,341,0
20250217,131800,2475160,341,341,341,341,0
20250217,131700,2475160,341,341,341,341,0
20250217,131600,2475160,341,341,341,341,0
20250217,131500,2475160,341,341,341,341,0
20250217,131400,2475160,341,341,341,341,0
20250217,131300,2475160,341,341,341,341,0
20250217,131200,2475160,341,341,341,341,0
20250217,131100,2475160,341,341,341,341,0
20250217,131000,2475160,341,341,341,341,0
20250217,130900,2475160,341,341,341,341,0
20250217,130800,2475160,341,341,341,341,0
20250217,130700,2475160,341,341,341,341,0
20250217,130600,2475160,341,341,341,341,0
20250217,130500,2475160,341,341,341,341,0
20250217,130400,2475160,341,341,341,341,0
20250217,130300,2475160,341,341,341,341,0
20250217,130200,2475160,341,341,341,341,0
20250217,130100,2475160,341,341,341,341,0
20250217,130000,2475160,341,341,341,341,0
20250217,125900,2475160,341,341,341,341,0
20250217,125800,2475160,341,341,341,341,0
20250217,125700,2475160,341,341,341,341,0
20250217,125600,2475160,341,341,341,341,0
20250217,125500,2475160,341,341,341,341,0
20250217,125400,2475160,341,341,341,341,0
20250217,125300,2475160,341,341,341,341,0
20250217,125200,2475160,341,341,341,341,0
20250217,125100,2475160,341,341,341,341,0
20250217,125000,2475160,341,341,341,341,0
20250217,124900,2475160,341,341,341,341,0
20250217,124800,2475160,341,341,341,341,0
20250217,124700,2475160,341,342,342,341,200
20250217,124600,2406956,341,341,341,341,0
20250217,124500,2406956,341,341,341,341,0
20250217,124400,2406956,341,341,341,341,0
20250217,124300,2406956,341,341,341,341,0
20250217,124200,2406956,341,341,341,341,0
20250217,124100,2406956,341,341,341,341,0
20250217,124000,2406956,341,341,341,341,0
20250217,123900,2406956,341,341,341,341,0
20250217,123800,2406956,341,341,341,341,0
20250217,123700,2406956,341,341,341,341,0
20250217,123600,2406956,341,341,341,341,0
20250217,123500,2406956,341,341,341,341,0
20250217,123400,2406956,341,341,341,341,0
20250217,123300,2406956,341,341,341,341,0
20250217,123200,2406956,341,341,341,341,0
20250217,123100,2406956,341,341,341,341,0
20250217,123000,2406956,341,341,341,341,0
20250217,122900,2406956,341,341,341,341,0
20250217,122800,2406956,341,341,341,341,0
20250217,122700,2406956,341,341,341,341,0
20250217,122600,2406956,341,341,341,341,0
20250217,122500,2406956,341,341,341,341,0
20250217,122400,2406956,341,341,341,341,0
20250217,122300,2406956,341,341,341,341,0
20250217,122200,2406956,341,341,341,341,0
20250217,122100,2406956,341,341,341,341,0
20250217,122000,2406956,341,341,341,341,0
20250217,121900,2406956,341,341,341,341,0
20250217,121800,2406956,341,368,368,341,2
20250217,121700,2406247,368,368,368,368,0
20250217,121600,2406247,368,368,368,368,0
20250217,121500,2406247,368,368,368,368,0
20250217,121400,2406247,368,368,368,368,0
20250217,121300,2406247,368,368,368,368,0
20250217,121200,2406247,368,368,368,368,0
20250217,121100,2406247,368,368,368,368,0
20250217,121000,2406247,368,368,368,368,0
20250217,120900,2406247,368,368,368,368,0
20250217,120800,2406247,368,368,368,368,0
20250217,120700,2406247,368,368,368,368,0
20250217,120600,2406247,368,368,368,368,0
20250217,120500,2406247,368,368,368,368,0
20250217,120400,2406247,368,368,368,368,0
20250217,120300,2406247,368,368,368,368,0
20250217,120200,2406247,368,368,368,368,0
20250217,120100,2406247,368,368,368,368,0
20250217,120000,2406247,368,368,368,368,0
20250217,115900,2406247,368,368,368,368,0
20250217,115800,2406247,368,368,368,368,0
20250217,115700,2406247,368,368,368,368,0
20250217,115600,2406247,368,368,368,368,0
20250217,115500,2406247,368,368,368,368,0
20250217,115400,2406247,368,368,368,368,0
20250217,115300,2406247,368,368,368,368,0
20250217,115200,2406247,368,368,368,368,0
20250217,115100,2406247,368,368,368,368,0
20250217,115000,2406247,368,368,368,368,0
20250217,114900,2406247,368,368,368,368,0
20250217,114800,2406247,368,368,368,368,0
20250217,114700,2406247,368,368,368,368,0
20250217,114600,2406247,368,368,368,368,0
20250217,114500,2406247,368,368,368,368,0
20250217,114400,2406247,368,368,368,368,0
20250217,114300,2406247,368,368,368,368,0
20250217,114200,2406247,368,368,368,368,0
20250217,114100,2406247,368,368,368,368,0
20250217,114000,2406247,368,368,368,368,0
20250217,113900,2406247,368,368,368,368,0
20250217,113800,2406247,368,368,368,368,0
20250217,113700,2406247,368,368,368,368,0
20250217,113600,2406247,368,368,368,368,0
20250217,113500,2406247,368,368,368,368,0
20250217,113400,2406247,368,368,368,368,0
20250217,113300,2406247,368,368,368,368,0
20250217,113200,2406247,368,368,368,368,0
20250217,113100,2406247,368,368,368,368,0
20250217,113000,2406247,368,368,368,368,0
20250217,112900,2406247,368,368,368,368,0
20250217,112800,2406247,368,368,368,368,0
20250217,112700,2406247,368,368,368,368,0
20250217,112600,2406247,368,368,368,368,0
20250217,112500,2406247,368,368,368,368,0
20250217,112400,2406247,368,368,368,368,0
20250217,112300,2406247,368,368,368,368,0
20250217,112200,2406247,368,368,368,368,0
20250217,112100,2406247,368,368,368,368,0
20250217,112000,2406247,368,367,368,367,2001
20250217,111900,1671879,367,367,367,367,0
20250217,111800,1671879,367,367,367,367,0
20250217,111700,1671879,367,367,367,367,2000
20250217,111600,937879,368,368,368,368,0
20250217,111500,937879,368,368,368,368,1
20250217,111400,937511,355,355,355,355,0
20250217,111300,937511,355,355,355,355,0
20250217,111200,937511,355,355,355,355,0
20250217,111100,937511,355,355,355,355,0
20250217,111000,937511,355,355,355,355,0
20250217,110900,937511,355,355,355,355,0
20250217,110800,937511,355,355,355,355,2500
20250217,110700,50011,355,355,355,355,0
20250217,110600,50011,355,355,355,355,0
20250217,110500,50011,355,355,355,355,0
20250217,110400,50011,355,355,355,355,0
20250217,110300,50011,355,355,355,355,0
20250217,110200,50011,355,355,355,355,0
20250217,110100,50011,355,355,355,355,0
20250217,110000,50011,355,355,355,355,0
20250217,105900,50011,355,355,355,355,0
20250217,105800,50011,355,355,355,355,1
20250217,105700,49656,316,316,316,316,1
20250217,105600,49340,380,380,380,380,0
20250217,105500,49340,380,380,380,380,0
20250217,105400,49340,380,380,380,380,0
20250217,105300,49340,380,380,380,380,0
20250217,105200,49340,380,380,380,380,0
20250217,105100,49340,380,380,380,380,0
20250217,105000,49340,380,380,380,380,0
20250217,104900,49340,380,380,380,380,0
20250217,104800,49340,380,380,380,380,0
20250217,104700,49340,380,380,380,380,0
20250217,104600,49340,380,380,380,380,0
20250217,104500,49340,380,380,380,380,0
20250217,104400,49340,380,380,380,380,0
20250217,104300,49340,380,380,380,380,0
20250217,104200,49340,380,380,380,380,0
20250217,104100,49340,380,380,380,380,0
20250217,104000,49340,380,380,380,380,0
20250217,103900,49340,380,380,380,380,0
20250217,103800,49340,380,380,380,380,0
20250217,103700,49340,380,380,380,380,0
20250217,103600,49340,380,380,380,380,0
20250217,103500,49340,380,380,380,380,0
20250217,103400,49340,380,380,380,380,0
20250217,103300,49340,380,380,380,380,0
20250217,103200,49340,380,380,380,380,0
20250217,103100,49340,380,380,380,380,0
20250217,103000,49340,380,380,380,380,0
20250217,102900,49340,380,380,380,380,0
20250217,102800,49340,380,380,380,380,0
20250217,102700,49340,380,380,380,380,0
20250217,102600,49340,380,380,380,380,0
20250217,102500,49340,380,380,380,380,0
20250217,102400,49340,380,380,380,380,0
20250217,102300,49340,380,380,380,380,0
20250217,102200,49340,380,380,380,380,0
20250217,102100,49340,380,380,380,380,0
20250217,102000,49340,380,380,380,380,0
20250217,101900,49340,380,380,380,380,0
20250217,101800,49340,380,380,380,380,0
20250217,101700,49340,380,380,380,380,0
20250217,101600,49340,380,380,380,380,0
20250217,101500,49340,380,380,380,380,0
20250217,101400,49340,380,380,380,380,0
20250217,101300,49340,380,380,380,380,0
20250217,101200,49340,380,380,380,380,0
20250217,101100,49340,380,380,380,380,0
20250217,101000,49340,380,380,380,380,0
20250217,100900,49340,380,380,380,380,0
20250217,100800,49340,380,380,380,380,0
20250217,100700,49340,380,380,380,380,0
20250217,100600,49340,380,380,380,380,0
20250217,100500,49340,380,380,380,380,0
20250217,100400,49340,380,380,380,380,0
20250217,100300,49340,380,380,380,380,0
20250217,100200,49340,380,380,380,380,0
20250217,100100,49340,380,380,380,380,0
20250217,100000,49340,380,380,380,380,0
20250217,095900,49340,380,380,380,380,0
20250217,095800,49340,380,380,380,380,0
20250217,095700,49340,380,380,380,380,0
20250217,095600,49340,380,380,380,380,0
20250217,095500,49340,380,380,380,380,0
20250217,095400,49340,380,380,380,380,0
20250217,095300,49340,380,380,380,380,0
20250217,095200,49340,380,380,380,380,0
20250217,095100,49340,380,380,380,380,0
20250217,095000,49340,380,380,380,380,0
20250217,094900,49340,380,380,380,380,0
20250217,094800,49340,380,380,380,380,0
20250217,094700,49340,380,380,380,380,0
20250217,094600,49340,380,380,380,380,0
20250217,094500,49340,380,380,380,380,0
20250217,094400,49340,380,380,380,380,0
20250217,094300,49340,380,380,380,380,0
20250217,094200,49340,380,380,380,380,0
20250217,094100,49340,380,380,380,380,0
20250217,094000,49340,380,380,380,380,0
20250217,093900,49340,380,380,380,380,0
20250217,093800,49340,380,380,380,380,0
20250217,093700,49340,380,380,380,380,0
20250217,093600,49340,380,380,380,380,0
20250217,093500,49340,380,380,380,380,0
20250217,093400,49340,380,380,380,380,0
20250217,093300,49340,380,380,380,380,0
20250217,093200,49340,380,380,380,380,0
20250217,093100,49340,380,380,380,380,0
20250217,093000,49340,380,380,380,380,0
20250217,092900,49340,380,380,380,380,0
20250217,092800,49340,380,380,380,380,0
20250217,092700,49340,380,380,380,380,0
20250217,092600,49340,380,380,380,380,0
20250217,092500,49340,380,380,380,380,0
20250217,092400,49340,380,380,380,380,0
20250217,092300,49340,380,380,380,380,0
20250217,092200,49340,380,380,380,380,0
20250217,092100,49340,380,380,380,380,0
20250217,092000,49340,380,380,380,380,0
20250217,091900,49340,380,380,380,380,0
20250217,091800,49340,380,380,380,380,0
20250217,091700,49340,380,380,380,380,0
20250217,091600,49340,380,380,380,380,1
20250217,091500,48960,340,340,340,340,0
20250217,091400,48960,340,340,340,340,0
20250217,091300,48960,340,340,340,340,0
20250217,091200,48960,340,340,340,340,112
20250217,091100,10880,340,340,340,340,32
20250217,091000,0,340,340,340,340,0
20250217,090900,0,340,340,340,340,0
20250217,090800,0,340,340,340,340,0
20250217,090700,0,340,340,340,340,0
20250217,090600,0,340,340,340,340,0
20250217,090500,0,340,340,340,340,0
20250217,090400,0,340,340,340,340,0
20250217,090300,0,340,340,340,340,0
20250217,090200,0,340,340,340,340,0
20250217,090100,0,340,340,340,340,0
20250217,090000,0,340,340,340,340,0