KissMeData/266470/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210300,12466545,354,354,354,354,150
20250218,210200,12466545,354,354,354,354,0
20250218,210100,12466545,354,354,354,354,0
20250218,210000,12466545,354,354,354,354,0
20250218,205900,12466545,354,354,354,354,0
20250218,205800,12466545,354,354,354,354,0
20250218,205700,12466545,354,354,354,354,0
20250218,205600,12466545,354,354,354,354,0
20250218,205500,12466545,354,354,354,354,0
20250218,205400,12466545,354,354,354,354,0
20250218,205300,12466545,354,354,354,354,0
20250218,205200,12466545,354,354,354,354,0
20250218,205100,12466545,354,354,354,354,0
20250218,205000,12466545,354,354,354,354,0
20250218,204900,12466545,354,354,354,354,0
20250218,204800,12466545,354,354,354,354,0
20250218,204700,12466545,354,354,354,354,0
20250218,204600,12466545,354,354,354,354,0
20250218,204500,12466545,354,354,354,354,0
20250218,204400,12466545,354,354,354,354,0
20250218,204300,12466545,354,354,354,354,0
20250218,204200,12466545,354,354,354,354,0
20250218,204100,12466545,354,354,354,354,0
20250218,204000,12466545,354,354,354,354,0
20250218,203900,12466545,354,354,354,354,0
20250218,203800,12466545,354,354,354,354,0
20250218,203700,12466545,354,354,354,354,0
20250218,203600,12466545,354,354,354,354,0
20250218,203500,12466545,354,354,354,354,0
20250218,203400,12466545,354,354,354,354,0
20250218,203300,12466545,354,354,354,354,150
20250218,203200,12466545,354,354,354,354,0
20250218,203100,12466545,354,354,354,354,0
20250218,203000,12466545,354,354,354,354,0
20250218,202900,12466545,354,354,354,354,0
20250218,202800,12466545,354,354,354,354,0
20250218,202700,12466545,354,354,354,354,0
20250218,202600,12466545,354,354,354,354,0
20250218,202500,12466545,354,354,354,354,0
20250218,202400,12466545,354,354,354,354,0
20250218,202300,12466545,354,354,354,354,0
20250218,202200,12466545,354,354,354,354,0
20250218,202100,12466545,354,354,354,354,0
20250218,202000,12466545,354,354,354,354,0
20250218,201900,12466545,354,354,354,354,0
20250218,201800,12466545,354,354,354,354,0
20250218,201700,12466545,354,354,354,354,0
20250218,201600,12466545,354,354,354,354,0
20250218,201500,12466545,354,354,354,354,0
20250218,201400,12466545,354,354,354,354,0
20250218,201300,12466545,354,354,354,354,0
20250218,201200,12466545,354,354,354,354,0
20250218,201100,12466545,354,354,354,354,0
20250218,201000,12466545,354,354,354,354,0
20250218,200900,12466545,354,354,354,354,0
20250218,200800,12466545,354,354,354,354,0
20250218,200700,12466545,354,354,354,354,0
20250218,200600,12466545,354,354,354,354,0
20250218,200500,12466545,354,354,354,354,0
20250218,200400,12466545,354,354,354,354,0
20250218,200300,12466545,354,354,354,354,150
20250218,200200,12466545,354,354,354,354,0
20250218,200100,12466545,354,354,354,354,0
20250218,200000,12466545,354,354,354,354,0
20250218,195900,12466545,354,354,354,354,0
20250218,195800,12466545,354,354,354,354,0
20250218,195700,12466545,354,354,354,354,0
20250218,195600,12466545,354,354,354,354,0
20250218,195500,12466545,354,354,354,354,0
20250218,195400,12466545,354,354,354,354,0
20250218,195300,12466545,354,354,354,354,0
20250218,195200,12466545,354,354,354,354,0
20250218,195100,12466545,354,354,354,354,0
20250218,195000,12466545,354,354,354,354,0
20250218,194900,12466545,354,354,354,354,0
20250218,194800,12466545,354,354,354,354,0
20250218,194700,12466545,354,354,354,354,0
20250218,194600,12466545,354,354,354,354,0
20250218,194500,12466545,354,354,354,354,0
20250218,194400,12466545,354,354,354,354,0
20250218,194300,12466545,354,354,354,354,0
20250218,194200,12466545,354,354,354,354,0
20250218,194100,12466545,354,354,354,354,0
20250218,194000,12466545,354,354,354,354,0
20250218,193900,12466545,354,354,354,354,0
20250218,193800,12466545,354,354,354,354,0
20250218,193700,12466545,354,354,354,354,0
20250218,193600,12466545,354,354,354,354,0
20250218,193500,12466545,354,354,354,354,0
20250218,193400,12466545,354,354,354,354,0
20250218,193300,12466545,354,354,354,354,150
20250218,193200,12466545,354,354,354,354,0
20250218,193100,12466545,354,354,354,354,0
20250218,193000,12466545,354,354,354,354,0
20250218,192900,12466545,354,354,354,354,0
20250218,192800,12466545,354,354,354,354,0
20250218,192700,12466545,354,354,354,354,0
20250218,192600,12466545,354,354,354,354,0
20250218,192500,12466545,354,354,354,354,0
20250218,192400,12466545,354,354,354,354,0
20250218,192300,12466545,354,354,354,354,0
20250218,192200,12466545,354,354,354,354,0
20250218,192100,12466545,354,354,354,354,0
20250218,192000,12466545,354,354,354,354,0
20250218,191900,12466545,354,354,354,354,0
20250218,191800,12466545,354,354,354,354,0
20250218,191700,12466545,354,354,354,354,0
20250218,191600,12466545,354,354,354,354,0
20250218,191500,12466545,354,354,354,354,0
20250218,191400,12466545,354,354,354,354,0
20250218,191300,12466545,354,354,354,354,0
20250218,191200,12466545,354,354,354,354,0
20250218,191100,12466545,354,354,354,354,0
20250218,191000,12466545,354,354,354,354,0
20250218,190900,12466545,354,354,354,354,0
20250218,190800,12466545,354,354,354,354,0
20250218,190700,12466545,354,354,354,354,0
20250218,190600,12466545,354,354,354,354,0
20250218,190500,12466545,354,354,354,354,0
20250218,190400,12466545,354,354,354,354,0
20250218,190300,12466545,354,354,354,354,150
20250218,190200,12466545,354,354,354,354,0
20250218,190100,12466545,354,354,354,354,0
20250218,190000,12466545,354,354,354,354,0
20250218,185900,12466545,354,354,354,354,0
20250218,185800,12466545,354,354,354,354,0
20250218,185700,12466545,354,354,354,354,0
20250218,185600,12466545,354,354,354,354,0
20250218,185500,12466545,354,354,354,354,0
20250218,185400,12466545,354,354,354,354,0
20250218,185300,12466545,354,354,354,354,0
20250218,185200,12466545,354,354,354,354,0
20250218,185100,12466545,354,354,354,354,0
20250218,185000,12466545,354,354,354,354,0
20250218,184900,12466545,354,354,354,354,0
20250218,184800,12466545,354,354,354,354,0
20250218,184700,12466545,354,354,354,354,0
20250218,184600,12466545,354,354,354,354,0
20250218,184500,12466545,354,354,354,354,0
20250218,184400,12466545,354,354,354,354,0
20250218,184300,12466545,354,354,354,354,0
20250218,184200,12466545,354,354,354,354,0
20250218,184100,12466545,354,354,354,354,0
20250218,184000,12466545,354,354,354,354,0
20250218,183900,12466545,354,354,354,354,0
20250218,183800,12466545,354,354,354,354,0
20250218,183700,12466545,354,354,354,354,0
20250218,183600,12466545,354,354,354,354,0
20250218,183500,12466545,354,354,354,354,0
20250218,183400,12466545,354,354,354,354,0
20250218,183300,12466545,354,354,354,354,150
20250218,183200,12466545,354,354,354,354,0
20250218,183100,12466545,354,354,354,354,0
20250218,183000,12466545,354,354,354,354,0
20250218,182900,12466545,354,354,354,354,0
20250218,182800,12466545,354,354,354,354,0
20250218,182700,12466545,354,354,354,354,0
20250218,182600,12466545,354,354,354,354,0
20250218,182500,12466545,354,354,354,354,0
20250218,182400,12466545,354,354,354,354,0
20250218,182300,12466545,354,354,354,354,0
20250218,182200,12466545,354,354,354,354,0
20250218,182100,12466545,354,354,354,354,0
20250218,182000,12466545,354,354,354,354,0
20250218,181900,12466545,354,354,354,354,0
20250218,181800,12466545,354,354,354,354,0
20250218,181700,12466545,354,354,354,354,0
20250218,181600,12466545,354,354,354,354,0
20250218,181500,12466545,354,354,354,354,0
20250218,181400,12466545,354,354,354,354,0
20250218,181300,12466545,354,354,354,354,0
20250218,181200,12466545,354,354,354,354,0
20250218,181100,12466545,354,354,354,354,0
20250218,181000,12466545,354,354,354,354,0
20250218,180900,12466545,354,354,354,354,0
20250218,180800,12466545,354,354,354,354,0
20250218,180700,12466545,354,354,354,354,0
20250218,180600,12466545,354,354,354,354,0
20250218,180500,12466545,354,354,354,354,0
20250218,180400,12466545,354,354,354,354,0
20250218,180300,12466545,354,354,354,354,150
20250218,180200,12466545,354,354,354,354,0
20250218,180100,12466545,354,354,354,354,0
20250218,180000,12466545,354,354,354,354,0
20250218,175900,12466545,354,354,354,354,0
20250218,175800,12466545,354,354,354,354,0
20250218,175700,12466545,354,354,354,354,0
20250218,175600,12466545,354,354,354,354,0
20250218,175500,12466545,354,354,354,354,0
20250218,175400,12466545,354,354,354,354,0
20250218,175300,12466545,354,354,354,354,0
20250218,175200,12466545,354,354,354,354,0
20250218,175100,12466545,354,354,354,354,0
20250218,175000,12466545,354,354,354,354,0
20250218,174900,12466545,354,354,354,354,0
20250218,174800,12466545,354,354,354,354,0
20250218,174700,12466545,354,354,354,354,0
20250218,174600,12466545,354,354,354,354,0
20250218,174500,12466545,354,354,354,354,0
20250218,174400,12466545,354,354,354,354,0
20250218,174300,12466545,354,354,354,354,0
20250218,174200,12466545,354,354,354,354,0
20250218,174100,12466545,354,354,354,354,0
20250218,174000,12466545,354,354,354,354,0
20250218,173900,12466545,354,354,354,354,0
20250218,173800,12466545,354,354,354,354,0
20250218,173700,12466545,354,354,354,354,0
20250218,173600,12466545,354,354,354,354,0
20250218,173500,12466545,354,354,354,354,0
20250218,173400,12466545,354,354,354,354,0
20250218,173300,12466545,354,354,354,354,150
20250218,173200,12466545,354,354,354,354,0
20250218,173100,12466545,354,354,354,354,0
20250218,173000,12466545,354,354,354,354,0
20250218,172900,12466545,354,354,354,354,0
20250218,172800,12466545,354,354,354,354,0
20250218,172700,12466545,354,354,354,354,0
20250218,172600,12466545,354,354,354,354,0
20250218,172500,12466545,354,354,354,354,0
20250218,172400,12466545,354,354,354,354,0
20250218,172300,12466545,354,354,354,354,0
20250218,172200,12466545,354,354,354,354,0
20250218,172100,12466545,354,354,354,354,0
20250218,172000,12466545,354,354,354,354,0
20250218,171900,12466545,354,354,354,354,0
20250218,171800,12466545,354,354,354,354,0
20250218,171700,12466545,354,354,354,354,0
20250218,171600,12466545,354,354,354,354,0
20250218,171500,12466545,354,354,354,354,0
20250218,171400,12466545,354,354,354,354,0
20250218,171300,12466545,354,354,354,354,0
20250218,171200,12466545,354,354,354,354,0
20250218,171100,12466545,354,354,354,354,0
20250218,171000,12466545,354,354,354,354,0
20250218,170900,12466545,354,354,354,354,0
20250218,170800,12466545,354,354,354,354,0
20250218,170700,12466545,354,354,354,354,0
20250218,170600,12466545,354,354,354,354,0
20250218,170500,12466545,354,354,354,354,0
20250218,170400,12466545,354,354,354,354,0
20250218,170300,12466545,354,354,354,354,150
20250218,170200,12466545,354,354,354,354,0
20250218,170100,12466545,354,354,354,354,0
20250218,170000,12466545,354,354,354,354,0
20250218,165900,12466545,354,354,354,354,0
20250218,165800,12466545,354,354,354,354,0
20250218,165700,12466545,354,354,354,354,0
20250218,165600,12466545,354,354,354,354,0
20250218,165500,12466545,354,354,354,354,0
20250218,165400,12466545,354,354,354,354,0
20250218,165300,12466545,354,354,354,354,0
20250218,165200,12466545,354,354,354,354,0
20250218,165100,12466545,354,354,354,354,0
20250218,165000,12466545,354,354,354,354,0
20250218,164900,12466545,354,354,354,354,0
20250218,164800,12466545,354,354,354,354,0
20250218,164700,12466545,354,354,354,354,0
20250218,164600,12466545,354,354,354,354,0
20250218,164500,12466545,354,354,354,354,0
20250218,164400,12466545,354,354,354,354,0
20250218,164300,12466545,354,354,354,354,0
20250218,164200,12466545,354,354,354,354,0
20250218,164100,12466545,354,354,354,354,0
20250218,164000,12466545,354,354,354,354,0
20250218,163900,12466545,354,354,354,354,0
20250218,163800,12466545,354,354,354,354,0
20250218,163700,12466545,354,354,354,354,0
20250218,163600,12466545,354,354,354,354,0
20250218,163500,12466545,354,354,354,354,0
20250218,163400,12466545,354,354,354,354,0
20250218,163300,12466545,354,354,354,354,150
20250218,163200,12466545,354,354,354,354,0
20250218,163100,12466545,354,354,354,354,0
20250218,163000,12466545,354,354,354,354,0
20250218,162900,12466545,354,354,354,354,0
20250218,162800,12466545,354,354,354,354,0
20250218,162700,12466545,354,354,354,354,0
20250218,162600,12466545,354,354,354,354,0
20250218,162500,12466545,354,354,354,354,0
20250218,162400,12466545,354,354,354,354,0
20250218,162300,12466545,354,354,354,354,0
20250218,162200,12466545,354,354,354,354,0
20250218,162100,12466545,354,354,354,354,0
20250218,162000,12466545,354,354,354,354,0
20250218,161900,12466545,354,354,354,354,0
20250218,161800,12466545,354,354,354,354,0
20250218,161700,12466545,354,354,354,354,0
20250218,161600,12466545,354,354,354,354,0
20250218,161500,12466545,354,354,354,354,0
20250218,161400,12466545,354,354,354,354,0
20250218,161300,12466545,354,354,354,354,0
20250218,161200,12466545,354,354,354,354,0
20250218,161100,12466545,354,354,354,354,0
20250218,161000,12466545,354,354,354,354,0
20250218,160900,12466545,354,354,354,354,0
20250218,160800,12466545,354,354,354,354,0
20250218,160700,12466545,354,354,354,354,0
20250218,160600,12466545,354,354,354,354,0
20250218,160500,12466545,354,354,354,354,0
20250218,160400,12466545,354,354,354,354,0
20250218,160300,12466545,354,354,354,354,150
20250218,160200,12466545,354,354,354,354,0
20250218,160100,12466545,354,354,354,354,0
20250218,160000,12466545,354,354,354,354,0
20250218,155900,12466545,354,354,354,354,0
20250218,155800,12466545,354,354,354,354,0
20250218,155700,12466545,354,354,354,354,0
20250218,155600,12466545,354,354,354,354,0
20250218,155500,12466545,354,354,354,354,0
20250218,155400,12466545,354,354,354,354,0
20250218,155300,12466545,354,354,354,354,0
20250218,155200,12466545,354,354,354,354,0
20250218,155100,12466545,354,354,354,354,0
20250218,155000,12466545,354,354,354,354,0
20250218,154900,12466545,354,354,354,354,0
20250218,154800,12466545,354,354,354,354,0
20250218,154700,12466545,354,354,354,354,0
20250218,154600,12466545,354,354,354,354,0
20250218,154500,12466545,354,354,354,354,0
20250218,154400,12466545,354,354,354,354,0
20250218,154300,12466545,354,354,354,354,0
20250218,154200,12466545,354,354,354,354,0
20250218,154100,12466545,354,354,354,354,0
20250218,154000,12466545,354,354,354,354,0
20250218,153900,12466545,354,354,354,354,0
20250218,153800,12466545,354,354,354,354,0
20250218,153700,12466545,354,354,354,354,0
20250218,153600,12466545,354,354,354,354,0
20250218,153500,12466545,354,354,354,354,0
20250218,153400,12466545,354,354,354,354,0
20250218,153300,12466545,354,354,354,354,150
20250218,153200,12466545,354,354,354,354,0
20250218,153100,12466545,354,354,354,354,0
20250218,153000,12466545,354,354,354,354,150
20250218,152900,12413445,369,369,369,369,0
20250218,152800,12413445,369,369,369,369,0
20250218,152700,12413445,369,369,369,369,0
20250218,152600,12413445,369,369,369,369,0
20250218,152500,12413445,369,369,369,369,0
20250218,152400,12413445,369,369,369,369,0
20250218,152300,12413445,369,369,369,369,0
20250218,152200,12413445,369,369,369,369,0
20250218,152100,12413445,369,369,369,369,0
20250218,152000,12413445,369,369,369,369,0
20250218,151900,12413445,369,369,369,369,0
20250218,151800,12413445,369,369,369,369,0
20250218,151700,12413445,369,369,369,369,999
20250218,151600,12044814,352,352,352,352,0
20250218,151500,12044814,352,352,352,352,0
20250218,151400,12044814,352,352,352,352,0
20250218,151300,12044814,352,352,352,352,0
20250218,151200,12044814,352,352,352,352,0
20250218,151100,12044814,352,352,352,352,0
20250218,151000,12044814,352,352,352,352,0
20250218,150900,12044814,352,352,352,352,0
20250218,150800,12044814,352,352,352,352,0
20250218,150700,12044814,352,352,352,352,0
20250218,150600,12044814,352,352,352,352,0
20250218,150500,12044814,352,352,352,352,0
20250218,150400,12044814,352,352,352,352,0
20250218,150300,12044814,352,352,352,352,0
20250218,150200,12044814,352,352,352,352,0
20250218,150100,12044814,352,352,352,352,0
20250218,150000,12044814,352,352,352,352,0
20250218,145900,12044814,352,352,352,352,0
20250218,145800,12044814,352,352,352,352,0
20250218,145700,12044814,352,352,352,352,0
20250218,145600,12044814,352,352,352,352,0
20250218,145500,12044814,352,352,352,352,0
20250218,145400,12044814,352,352,352,352,0
20250218,145300,12044814,352,352,352,352,1
20250218,145200,12044462,378,378,378,378,0
20250218,145100,12044462,378,378,378,378,0
20250218,145000,12044462,378,378,378,378,0
20250218,144900,12044462,378,378,378,378,0
20250218,144800,12044462,378,378,378,378,1
20250218,144700,12044084,352,352,352,352,0
20250218,144600,12044084,352,352,352,352,0
20250218,144500,12044084,352,352,352,352,0
20250218,144400,12044084,352,352,352,352,0
20250218,144300,12044084,352,352,352,352,0
20250218,144200,12044084,352,352,352,352,0
20250218,144100,12044084,352,352,352,352,1
20250218,144000,12043732,369,369,369,369,0
20250218,143900,12043732,369,369,369,369,0
20250218,143800,12043732,369,369,369,369,0
20250218,143700,12043732,369,369,369,369,0
20250218,143600,12043732,369,369,369,369,0
20250218,143500,12043732,369,369,369,369,0
20250218,143400,12043732,369,369,369,369,0
20250218,143300,12043732,369,369,369,369,0
20250218,143200,12043732,369,369,369,369,0
20250218,143100,12043732,369,369,369,369,0
20250218,143000,12043732,369,369,369,369,0
20250218,142900,12043732,369,369,369,369,0
20250218,142800,12043732,369,369,369,369,0
20250218,142700,12043732,369,369,369,369,206
20250218,142600,11967718,369,369,369,369,679
20250218,142500,11717167,369,369,369,369,0
20250218,142400,11717167,369,369,369,369,0
20250218,142300,11717167,369,369,369,369,1
20250218,142200,11716798,352,352,352,352,0
20250218,142100,11716798,352,352,352,352,0
20250218,142000,11716798,352,352,352,352,0
20250218,141900,11716798,352,352,352,352,2
20250218,141800,11716094,352,369,369,352,13
20250218,141700,11711348,369,369,369,369,0
20250218,141600,11711348,369,369,369,369,0
20250218,141500,11711348,369,369,369,369,0
20250218,141400,11711348,369,369,369,369,0
20250218,141300,11711348,369,369,369,369,0
20250218,141200,11711348,369,369,369,369,0
20250218,141100,11711348,369,369,369,369,0
20250218,141000,11711348,369,369,369,369,0
20250218,140900,11711348,369,369,369,369,2
20250218,140800,11710610,379,379,379,379,0
20250218,140700,11710610,379,379,379,379,0
20250218,140600,11710610,379,379,379,379,0
20250218,140500,11710610,379,379,379,379,0
20250218,140400,11710610,379,379,379,379,0
20250218,140300,11710610,379,379,379,379,0
20250218,140200,11710610,379,379,379,379,0
20250218,140100,11710610,379,379,379,379,0
20250218,140000,11710610,379,379,379,379,0
20250218,135900,11710610,379,379,379,379,0
20250218,135800,11710610,379,379,379,379,0
20250218,135700,11710610,379,379,379,379,0
20250218,135600,11710610,379,379,379,379,0
20250218,135500,11710610,379,379,379,379,0
20250218,135400,11710610,379,379,379,379,0
20250218,135300,11710610,379,379,379,379,1
20250218,135200,11710231,352,352,352,352,0
20250218,135100,11710231,352,352,352,352,0
20250218,135000,11710231,352,352,352,352,0
20250218,134900,11710231,352,352,352,352,0
20250218,134800,11710231,352,352,352,352,0
20250218,134700,11710231,352,352,352,352,0
20250218,134600,11710231,352,352,352,352,100
20250218,134500,11675031,352,352,352,352,50
20250218,134400,11657431,379,379,379,379,0
20250218,134300,11657431,379,379,379,379,0
20250218,134200,11657431,379,379,379,379,0
20250218,134100,11657431,379,379,379,379,0
20250218,134000,11657431,379,379,379,379,0
20250218,133900,11657431,379,379,379,379,0
20250218,133800,11657431,379,379,379,379,0
20250218,133700,11657431,379,379,379,379,0
20250218,133600,11657431,379,379,379,379,0
20250218,133500,11657431,379,379,379,379,0
20250218,133400,11657431,379,379,379,379,0
20250218,133300,11657431,379,379,379,379,0
20250218,133200,11657431,379,379,379,379,0
20250218,133100,11657431,379,379,379,379,0
20250218,133000,11657431,379,379,379,379,0
20250218,132900,11657431,379,379,379,379,0
20250218,132800,11657431,379,379,379,379,0
20250218,132700,11657431,379,379,379,379,0
20250218,132600,11657431,379,379,379,379,0
20250218,132500,11657431,379,379,379,379,0
20250218,132400,11657431,379,379,379,379,0
20250218,132300,11657431,379,379,379,379,0
20250218,132200,11657431,379,379,379,379,0
20250218,132100,11657431,379,379,379,379,0
20250218,132000,11657431,379,379,379,379,0
20250218,131900,11657431,379,379,379,379,0
20250218,131800,11657431,379,375,379,375,8500
20250218,131700,8445330,375,375,375,375,11081
20250218,131600,4289955,375,375,375,375,0
20250218,131500,4289955,375,375,375,375,8418
20250218,131400,1133205,368,368,368,368,1000
20250218,131300,765205,351,351,351,351,0
20250218,131200,765205,351,351,351,351,0
20250218,131100,765205,351,351,351,351,0
20250218,131000,765205,351,351,351,351,0
20250218,130900,765205,351,351,351,351,0
20250218,130800,765205,351,351,351,351,0
20250218,130700,765205,351,351,351,351,0
20250218,130600,765205,351,352,352,351,89
20250218,130500,733965,378,378,378,378,0
20250218,130400,733965,378,378,378,378,0
20250218,130300,733965,378,378,378,378,0
20250218,130200,733965,378,378,378,378,0
20250218,130100,733965,378,378,378,378,0
20250218,130000,733965,378,378,378,378,0
20250218,125900,733965,378,378,378,378,0
20250218,125800,733965,378,378,378,378,0
20250218,125700,733965,378,378,378,378,0
20250218,125600,733965,378,378,378,378,0
20250218,125500,733965,378,378,378,378,0
20250218,125400,733965,378,378,378,378,0
20250218,125300,733965,378,378,378,378,0
20250218,125200,733965,378,378,378,378,0
20250218,125100,733965,378,378,378,378,0
20250218,125000,733965,378,378,378,378,0
20250218,124900,733965,378,378,378,378,0
20250218,124800,733965,378,378,378,378,0
20250218,124700,733965,378,378,378,378,0
20250218,124600,733965,378,378,378,378,0
20250218,124500,733965,378,378,378,378,0
20250218,124400,733965,378,378,378,378,0
20250218,124300,733965,378,378,378,378,0
20250218,124200,733965,378,378,378,378,0
20250218,124100,733965,378,378,378,378,0
20250218,124000,733965,378,378,378,378,0
20250218,123900,733965,378,378,378,378,0
20250218,123800,733965,378,378,378,378,0
20250218,123700,733965,378,378,378,378,0
20250218,123600,733965,378,378,378,378,0
20250218,123500,733965,378,378,378,378,0
20250218,123400,733965,378,378,378,378,0
20250218,123300,733965,378,378,378,378,0
20250218,123200,733965,378,378,378,378,0
20250218,123100,733965,378,378,378,378,0
20250218,123000,733965,378,378,378,378,0
20250218,122900,733965,378,378,378,378,0
20250218,122800,733965,378,378,378,378,0
20250218,122700,733965,378,378,378,378,0
20250218,122600,733965,378,378,378,378,0
20250218,122500,733965,378,378,378,378,0
20250218,122400,733965,378,378,378,378,0
20250218,122300,733965,378,378,378,378,0
20250218,122200,733965,378,378,378,378,0
20250218,122100,733965,378,378,378,378,0
20250218,122000,733965,378,378,378,378,0
20250218,121900,733965,378,378,378,378,0
20250218,121800,733965,378,378,378,378,0
20250218,121700,733965,378,378,378,378,0
20250218,121600,733965,378,378,378,378,0
20250218,121500,733965,378,378,378,378,0
20250218,121400,733965,378,378,378,378,0
20250218,121300,733965,378,378,378,378,0
20250218,121200,733965,378,378,378,378,0
20250218,121100,733965,378,378,378,378,0
20250218,121000,733965,378,378,378,378,0
20250218,120900,733965,378,378,378,378,0
20250218,120800,733965,378,378,378,378,0
20250218,120700,733965,378,378,378,378,0
20250218,120600,733965,378,378,378,378,0
20250218,120500,733965,378,378,378,378,0
20250218,120400,733965,378,378,378,378,0
20250218,120300,733965,378,378,378,378,0
20250218,120200,733965,378,378,378,378,0
20250218,120100,733965,378,378,378,378,0
20250218,120000,733965,378,378,378,378,1
20250218,115900,733587,350,350,350,350,0
20250218,115800,733587,350,350,350,350,0
20250218,115700,733587,350,350,350,350,0
20250218,115600,733587,350,350,350,350,0
20250218,115500,733587,350,350,350,350,0
20250218,115400,733587,350,350,350,350,0
20250218,115300,733587,350,350,350,350,0
20250218,115200,733587,350,350,350,350,0
20250218,115100,733587,350,350,350,350,0
20250218,115000,733587,350,350,350,350,0
20250218,114900,733587,350,350,350,350,0
20250218,114800,733587,350,350,350,350,0
20250218,114700,733587,350,350,350,350,0
20250218,114600,733587,350,350,350,350,0
20250218,114500,733587,350,350,350,350,0
20250218,114400,733587,350,350,350,350,0
20250218,114300,733587,350,350,350,350,0
20250218,114200,733587,350,350,350,350,0
20250218,114100,733587,350,350,350,350,0
20250218,114000,733587,350,350,350,350,0
20250218,113900,733587,350,350,350,350,0
20250218,113800,733587,350,350,350,350,1
20250218,113700,733237,378,377,378,377,326
20250218,113600,610099,359,359,359,359,999
20250218,113500,251458,350,350,350,350,0
20250218,113400,251458,350,350,350,350,0
20250218,113300,251458,350,350,350,350,0
20250218,113200,251458,350,350,350,350,0
20250218,113100,251458,350,350,350,350,1
20250218,113000,251108,359,359,359,359,0
20250218,112900,251108,359,359,359,359,1
20250218,112800,250749,346,346,346,346,0
20250218,112700,250749,346,346,346,346,0
20250218,112600,250749,346,346,346,346,0
20250218,112500,250749,346,346,346,346,0
20250218,112400,250749,346,346,346,346,0
20250218,112300,250749,346,346,346,346,0
20250218,112200,250749,346,346,346,346,0
20250218,112100,250749,346,346,346,346,0
20250218,112000,250749,346,346,346,346,0
20250218,111900,250749,346,346,346,346,0
20250218,111800,250749,346,346,346,346,0
20250218,111700,250749,346,346,346,346,0
20250218,111600,250749,346,346,346,346,0
20250218,111500,250749,346,346,346,346,0
20250218,111400,250749,346,346,346,346,0
20250218,111300,250749,346,346,346,346,0
20250218,111200,250749,346,346,346,346,0
20250218,111100,250749,346,346,346,346,0
20250218,111000,250749,346,346,346,346,0
20250218,110900,250749,346,346,346,346,0
20250218,110800,250749,346,346,346,346,0
20250218,110700,250749,346,346,346,346,0
20250218,110600,250749,346,346,346,346,0
20250218,110500,250749,346,346,346,346,0
20250218,110400,250749,346,346,346,346,0
20250218,110300,250749,346,346,346,346,0
20250218,110200,250749,346,346,346,346,0
20250218,110100,250749,346,346,346,346,0
20250218,110000,250749,346,346,346,346,0
20250218,105900,250749,346,346,346,346,0
20250218,105800,250749,346,346,346,346,0
20250218,105700,250749,346,346,346,346,0
20250218,105600,250749,346,346,346,346,0
20250218,105500,250749,346,346,346,346,0
20250218,105400,250749,346,346,346,346,0
20250218,105300,250749,346,346,346,346,0
20250218,105200,250749,346,346,346,346,0
20250218,105100,250749,346,346,346,346,0
20250218,105000,250749,346,346,346,346,0
20250218,104900,250749,346,346,346,346,0
20250218,104800,250749,346,346,346,346,0
20250218,104700,250749,346,346,346,346,0
20250218,104600,250749,346,346,346,346,0
20250218,104500,250749,346,346,346,346,0
20250218,104400,250749,346,346,346,346,0
20250218,104300,250749,346,346,346,346,0
20250218,104200,250749,346,346,346,346,0
20250218,104100,250749,346,346,346,346,0
20250218,104000,250749,346,346,346,346,0
20250218,103900,250749,346,346,346,346,0
20250218,103800,250749,346,346,346,346,0
20250218,103700,250749,346,346,346,346,0
20250218,103600,250749,346,346,346,346,0
20250218,103500,250749,346,346,346,346,0
20250218,103400,250749,346,346,346,346,0
20250218,103300,250749,346,346,346,346,0
20250218,103200,250749,346,346,346,346,0
20250218,103100,250749,346,346,346,346,0
20250218,103000,250749,346,346,346,346,0
20250218,102900,250749,346,346,346,346,0
20250218,102800,250749,346,346,346,346,0
20250218,102700,250749,346,346,346,346,0
20250218,102600,250749,346,346,346,346,0
20250218,102500,250749,346,346,346,346,0
20250218,102400,250749,346,346,346,346,0
20250218,102300,250749,346,346,346,346,0
20250218,102200,250749,346,346,346,346,0
20250218,102100,250749,346,346,346,346,0
20250218,102000,250749,346,346,346,346,0
20250218,101900,250749,346,346,346,346,0
20250218,101800,250749,346,346,346,346,0
20250218,101700,250749,346,346,346,346,0
20250218,101600,250749,346,346,346,346,0
20250218,101500,250749,346,346,346,346,0
20250218,101400,250749,346,346,346,346,0
20250218,101300,250749,346,346,346,346,0
20250218,101200,250749,346,346,346,346,0
20250218,101100,250749,346,346,346,346,0
20250218,101000,250749,346,346,346,346,0
20250218,100900,250749,346,346,346,346,0
20250218,100800,250749,346,346,346,346,0
20250218,100700,250749,346,346,346,346,0
20250218,100600,250749,346,346,346,346,0
20250218,100500,250749,346,346,346,346,0
20250218,100400,250749,346,346,346,346,0
20250218,100300,250749,346,346,346,346,0
20250218,100200,250749,346,346,346,346,0
20250218,100100,250749,346,346,346,346,0
20250218,100000,250749,346,346,346,346,0
20250218,095900,250749,346,346,346,346,0
20250218,095800,250749,346,346,346,346,0
20250218,095700,250749,346,346,346,346,0
20250218,095600,250749,346,346,346,346,0
20250218,095500,250749,346,346,346,346,0
20250218,095400,250749,346,346,346,346,0
20250218,095300,250749,346,346,346,346,0
20250218,095200,250749,346,346,346,346,500
20250218,095100,77749,346,347,347,346,2
20250218,095000,77056,378,378,378,378,0
20250218,094900,77056,378,378,378,378,0
20250218,094800,77056,378,378,378,378,0
20250218,094700,77056,378,378,378,378,0
20250218,094600,77056,378,378,378,378,0
20250218,094500,77056,378,377,378,377,200
20250218,094400,1486,378,378,378,378,0
20250218,094300,1486,378,378,378,378,0
20250218,094200,1486,378,378,378,378,0
20250218,094100,1486,378,378,378,378,0
20250218,094000,1486,378,378,378,378,0
20250218,093900,1486,378,378,378,378,0
20250218,093800,1486,378,378,378,378,0
20250218,093700,1486,378,378,378,378,0
20250218,093600,1486,378,378,378,378,0
20250218,093500,1486,378,378,378,378,0
20250218,093400,1486,378,378,378,378,0
20250218,093300,1486,378,378,378,378,0
20250218,093200,1486,378,378,378,378,0
20250218,093100,1486,378,378,378,378,0
20250218,093000,1486,378,378,378,378,0
20250218,092900,1486,378,378,378,378,0
20250218,092800,1486,378,378,378,378,0
20250218,092700,1486,378,378,378,378,0
20250218,092600,1486,378,378,378,378,0
20250218,092500,1486,378,378,378,378,0
20250218,092400,1486,378,378,378,378,0
20250218,092300,1486,378,378,378,378,1
20250218,092200,1108,333,333,333,333,0
20250218,092100,1108,333,333,333,333,0
20250218,092000,1108,333,333,333,333,0
20250218,091900,1108,333,333,333,333,0
20250218,091800,1108,333,333,333,333,0
20250218,091700,1108,333,333,333,333,0
20250218,091600,1108,333,333,333,333,0
20250218,091500,1108,333,333,333,333,0
20250218,091400,1108,333,379,379,333,2
20250218,091300,396,396,396,396,396,0
20250218,091200,396,396,396,396,396,0
20250218,091100,396,396,396,396,396,0
20250218,091000,396,396,396,396,396,0
20250218,090900,396,396,396,396,396,0
20250218,090800,396,396,396,396,396,0
20250218,090700,396,396,396,396,396,0
20250218,090600,396,396,396,396,396,0
20250218,090500,396,396,396,396,396,0
20250218,090400,396,396,396,396,396,0
20250218,090300,396,396,396,396,396,0
20250218,090200,396,396,396,396,396,0
20250218,090100,396,396,396,396,396,0
20250218,090000,396,396,396,396,396,1