KissMeData/273060/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210500,40763972,803,803,803,803,2436
20250217,210400,40763972,803,803,803,803,0
20250217,210300,40763972,803,803,803,803,0
20250217,210200,40763972,803,803,803,803,0
20250217,210100,40763972,803,803,803,803,0
20250217,210000,40763972,803,803,803,803,0
20250217,205900,40763972,803,803,803,803,0
20250217,205800,40763972,803,803,803,803,0
20250217,205700,40763972,803,803,803,803,0
20250217,205600,40763972,803,803,803,803,0
20250217,205500,40763972,803,803,803,803,0
20250217,205400,40763972,803,803,803,803,0
20250217,205300,40763972,803,803,803,803,0
20250217,205200,40763972,803,803,803,803,0
20250217,205100,40763972,803,803,803,803,0
20250217,205000,40763972,803,803,803,803,0
20250217,204900,40763972,803,803,803,803,0
20250217,204800,40763972,803,803,803,803,0
20250217,204700,40763972,803,803,803,803,0
20250217,204600,40763972,803,803,803,803,0
20250217,204500,40763972,803,803,803,803,0
20250217,204400,40763972,803,803,803,803,0
20250217,204300,40763972,803,803,803,803,0
20250217,204200,40763972,803,803,803,803,0
20250217,204100,40763972,803,803,803,803,0
20250217,204000,40763972,803,803,803,803,0
20250217,203900,40763972,803,803,803,803,0
20250217,203800,40763972,803,803,803,803,0
20250217,203700,40763972,803,803,803,803,0
20250217,203600,40763972,803,803,803,803,0
20250217,203500,40763972,803,803,803,803,2436
20250217,203400,40763972,803,803,803,803,0
20250217,203300,40763972,803,803,803,803,0
20250217,203200,40763972,803,803,803,803,0
20250217,203100,40763972,803,803,803,803,0
20250217,203000,40763972,803,803,803,803,0
20250217,202900,40763972,803,803,803,803,0
20250217,202800,40763972,803,803,803,803,0
20250217,202700,40763972,803,803,803,803,0
20250217,202600,40763972,803,803,803,803,0
20250217,202500,40763972,803,803,803,803,0
20250217,202400,40763972,803,803,803,803,0
20250217,202300,40763972,803,803,803,803,0
20250217,202200,40763972,803,803,803,803,0
20250217,202100,40763972,803,803,803,803,0
20250217,202000,40763972,803,803,803,803,0
20250217,201900,40763972,803,803,803,803,0
20250217,201800,40763972,803,803,803,803,0
20250217,201700,40763972,803,803,803,803,0
20250217,201600,40763972,803,803,803,803,0
20250217,201500,40763972,803,803,803,803,0
20250217,201400,40763972,803,803,803,803,0
20250217,201300,40763972,803,803,803,803,0
20250217,201200,40763972,803,803,803,803,0
20250217,201100,40763972,803,803,803,803,0
20250217,201000,40763972,803,803,803,803,0
20250217,200900,40763972,803,803,803,803,0
20250217,200800,40763972,803,803,803,803,0
20250217,200700,40763972,803,803,803,803,0
20250217,200600,40763972,803,803,803,803,0
20250217,200500,40763972,803,803,803,803,2436
20250217,200400,40763972,803,803,803,803,0
20250217,200300,40763972,803,803,803,803,0
20250217,200200,40763972,803,803,803,803,0
20250217,200100,40763972,803,803,803,803,0
20250217,200000,40763972,803,803,803,803,0
20250217,195900,40763972,803,803,803,803,0
20250217,195800,40763972,803,803,803,803,0
20250217,195700,40763972,803,803,803,803,0
20250217,195600,40763972,803,803,803,803,0
20250217,195500,40763972,803,803,803,803,0
20250217,195400,40763972,803,803,803,803,0
20250217,195300,40763972,803,803,803,803,0
20250217,195200,40763972,803,803,803,803,0
20250217,195100,40763972,803,803,803,803,0
20250217,195000,40763972,803,803,803,803,0
20250217,194900,40763972,803,803,803,803,0
20250217,194800,40763972,803,803,803,803,0
20250217,194700,40763972,803,803,803,803,0
20250217,194600,40763972,803,803,803,803,0
20250217,194500,40763972,803,803,803,803,0
20250217,194400,40763972,803,803,803,803,0
20250217,194300,40763972,803,803,803,803,0
20250217,194200,40763972,803,803,803,803,0
20250217,194100,40763972,803,803,803,803,0
20250217,194000,40763972,803,803,803,803,0
20250217,193900,40763972,803,803,803,803,0
20250217,193800,40763972,803,803,803,803,0
20250217,193700,40763972,803,803,803,803,0
20250217,193600,40763972,803,803,803,803,0
20250217,193500,40763972,803,803,803,803,2436
20250217,193400,40763972,803,803,803,803,0
20250217,193300,40763972,803,803,803,803,0
20250217,193200,40763972,803,803,803,803,0
20250217,193100,40763972,803,803,803,803,0
20250217,193000,40763972,803,803,803,803,0
20250217,192900,40763972,803,803,803,803,0
20250217,192800,40763972,803,803,803,803,0
20250217,192700,40763972,803,803,803,803,0
20250217,192600,40763972,803,803,803,803,0
20250217,192500,40763972,803,803,803,803,0
20250217,192400,40763972,803,803,803,803,0
20250217,192300,40763972,803,803,803,803,0
20250217,192200,40763972,803,803,803,803,0
20250217,192100,40763972,803,803,803,803,0
20250217,192000,40763972,803,803,803,803,0
20250217,191900,40763972,803,803,803,803,0
20250217,191800,40763972,803,803,803,803,0
20250217,191700,40763972,803,803,803,803,0
20250217,191600,40763972,803,803,803,803,0
20250217,191500,40763972,803,803,803,803,0
20250217,191400,40763972,803,803,803,803,0
20250217,191300,40763972,803,803,803,803,0
20250217,191200,40763972,803,803,803,803,0
20250217,191100,40763972,803,803,803,803,0
20250217,191000,40763972,803,803,803,803,0
20250217,190900,40763972,803,803,803,803,0
20250217,190800,40763972,803,803,803,803,0
20250217,190700,40763972,803,803,803,803,0
20250217,190600,40763972,803,803,803,803,0
20250217,190500,40763972,803,803,803,803,2436
20250217,190400,40763972,803,803,803,803,0
20250217,190300,40763972,803,803,803,803,0
20250217,190200,40763972,803,803,803,803,0
20250217,190100,40763972,803,803,803,803,0
20250217,190000,40763972,803,803,803,803,0
20250217,185900,40763972,803,803,803,803,0
20250217,185800,40763972,803,803,803,803,0
20250217,185700,40763972,803,803,803,803,0
20250217,185600,40763972,803,803,803,803,0
20250217,185500,40763972,803,803,803,803,0
20250217,185400,40763972,803,803,803,803,0
20250217,185300,40763972,803,803,803,803,0
20250217,185200,40763972,803,803,803,803,0
20250217,185100,40763972,803,803,803,803,0
20250217,185000,40763972,803,803,803,803,0
20250217,184900,40763972,803,803,803,803,0
20250217,184800,40763972,803,803,803,803,0
20250217,184700,40763972,803,803,803,803,0
20250217,184600,40763972,803,803,803,803,0
20250217,184500,40763972,803,803,803,803,0
20250217,184400,40763972,803,803,803,803,0
20250217,184300,40763972,803,803,803,803,0
20250217,184200,40763972,803,803,803,803,0
20250217,184100,40763972,803,803,803,803,0
20250217,184000,40763972,803,803,803,803,0
20250217,183900,40763972,803,803,803,803,0
20250217,183800,40763972,803,803,803,803,0
20250217,183700,40763972,803,803,803,803,0
20250217,183600,40763972,803,803,803,803,0
20250217,183500,40763972,803,803,803,803,2436
20250217,183400,40763972,803,803,803,803,0
20250217,183300,40763972,803,803,803,803,0
20250217,183200,40763972,803,803,803,803,0
20250217,183100,40763972,803,803,803,803,0
20250217,183000,40763972,803,803,803,803,0
20250217,182900,40763972,803,803,803,803,0
20250217,182800,40763972,803,803,803,803,0
20250217,182700,40763972,803,803,803,803,0
20250217,182600,40763972,803,803,803,803,0
20250217,182500,40763972,803,803,803,803,0
20250217,182400,40763972,803,803,803,803,0
20250217,182300,40763972,803,803,803,803,0
20250217,182200,40763972,803,803,803,803,0
20250217,182100,40763972,803,803,803,803,0
20250217,182000,40763972,803,803,803,803,0
20250217,181900,40763972,803,803,803,803,0
20250217,181800,40763972,803,803,803,803,0
20250217,181700,40763972,803,803,803,803,0
20250217,181600,40763972,803,803,803,803,0
20250217,181500,40763972,803,803,803,803,0
20250217,181400,40763972,803,803,803,803,0
20250217,181300,40763972,803,803,803,803,0
20250217,181200,40763972,803,803,803,803,0
20250217,181100,40763972,803,803,803,803,0
20250217,181000,40763972,803,803,803,803,0
20250217,180900,40763972,803,803,803,803,0
20250217,180800,40763972,803,803,803,803,0
20250217,180700,40763972,803,803,803,803,0
20250217,180600,40763972,803,803,803,803,0
20250217,180500,40763972,803,803,803,803,2436
20250217,180400,40763972,803,803,803,803,0
20250217,180300,40763972,803,803,803,803,0
20250217,180200,40763972,803,803,803,803,0
20250217,180100,40763972,803,803,803,803,0
20250217,180000,40763972,803,803,803,803,0
20250217,175900,40763972,803,803,803,803,0
20250217,175800,40763972,803,803,803,803,0
20250217,175700,40763972,803,803,803,803,0
20250217,175600,40763972,803,803,803,803,0
20250217,175500,40763972,803,803,803,803,0
20250217,175400,40763972,803,803,803,803,0
20250217,175300,40763972,803,803,803,803,0
20250217,175200,40763972,803,803,803,803,0
20250217,175100,40763972,803,803,803,803,0
20250217,175000,40763972,803,803,803,803,0
20250217,174900,40763972,803,803,803,803,0
20250217,174800,40763972,803,803,803,803,0
20250217,174700,40763972,803,803,803,803,0
20250217,174600,40763972,803,803,803,803,0
20250217,174500,40763972,803,803,803,803,0
20250217,174400,40763972,803,803,803,803,0
20250217,174300,40763972,803,803,803,803,0
20250217,174200,40763972,803,803,803,803,0
20250217,174100,40763972,803,803,803,803,0
20250217,174000,40763972,803,803,803,803,0
20250217,173900,40763972,803,803,803,803,0
20250217,173800,40763972,803,803,803,803,0
20250217,173700,40763972,803,803,803,803,0
20250217,173600,40763972,803,803,803,803,0
20250217,173500,40763972,803,803,803,803,2436
20250217,173400,40763972,803,803,803,803,0
20250217,173300,40763972,803,803,803,803,0
20250217,173200,40763972,803,803,803,803,0
20250217,173100,40763972,803,803,803,803,0
20250217,173000,40763972,803,803,803,803,0
20250217,172900,40763972,803,803,803,803,0
20250217,172800,40763972,803,803,803,803,0
20250217,172700,40763972,803,803,803,803,0
20250217,172600,40763972,803,803,803,803,0
20250217,172500,40763972,803,803,803,803,0
20250217,172400,40763972,803,803,803,803,0
20250217,172300,40763972,803,803,803,803,0
20250217,172200,40763972,803,803,803,803,0
20250217,172100,40763972,803,803,803,803,0
20250217,172000,40763972,803,803,803,803,0
20250217,171900,40763972,803,803,803,803,0
20250217,171800,40763972,803,803,803,803,0
20250217,171700,40763972,803,803,803,803,0
20250217,171600,40763972,803,803,803,803,0
20250217,171500,40763972,803,803,803,803,0
20250217,171400,40763972,803,803,803,803,0
20250217,171300,40763972,803,803,803,803,0
20250217,171200,40763972,803,803,803,803,0
20250217,171100,40763972,803,803,803,803,0
20250217,171000,40763972,803,803,803,803,0
20250217,170900,40763972,803,803,803,803,0
20250217,170800,40763972,803,803,803,803,0
20250217,170700,40763972,803,803,803,803,0
20250217,170600,40763972,803,803,803,803,0
20250217,170500,40763972,803,803,803,803,2436
20250217,170400,40763972,803,803,803,803,0
20250217,170300,40763972,803,803,803,803,0
20250217,170200,40763972,803,803,803,803,0
20250217,170100,40763972,803,803,803,803,0
20250217,170000,40763972,803,803,803,803,0
20250217,165900,40763972,803,803,803,803,0
20250217,165800,40763972,803,803,803,803,0
20250217,165700,40763972,803,803,803,803,0
20250217,165600,40763972,803,803,803,803,0
20250217,165500,40763972,803,803,803,803,0
20250217,165400,40763972,803,803,803,803,0
20250217,165300,40763972,803,803,803,803,0
20250217,165200,40763972,803,803,803,803,0
20250217,165100,40763972,803,803,803,803,0
20250217,165000,40763972,803,803,803,803,0
20250217,164900,40763972,803,803,803,803,0
20250217,164800,40763972,803,803,803,803,0
20250217,164700,40763972,803,803,803,803,0
20250217,164600,40763972,803,803,803,803,0
20250217,164500,40763972,803,803,803,803,0
20250217,164400,40763972,803,803,803,803,0
20250217,164300,40763972,803,803,803,803,0
20250217,164200,40763972,803,803,803,803,0
20250217,164100,40763972,803,803,803,803,0
20250217,164000,40763972,803,803,803,803,0
20250217,163900,40763972,803,803,803,803,0
20250217,163800,40763972,803,803,803,803,0
20250217,163700,40763972,803,803,803,803,0
20250217,163600,40763972,803,803,803,803,0
20250217,163500,40763972,803,803,803,803,2436
20250217,163400,40763972,803,803,803,803,0
20250217,163300,40763972,803,803,803,803,0
20250217,163200,40763972,803,803,803,803,0
20250217,163100,40763972,803,803,803,803,0
20250217,163000,40763972,803,803,803,803,0
20250217,162900,40763972,803,803,803,803,0
20250217,162800,40763972,803,803,803,803,0
20250217,162700,40763972,803,803,803,803,0
20250217,162600,40763972,803,803,803,803,0
20250217,162500,40763972,803,803,803,803,0
20250217,162400,40763972,803,803,803,803,0
20250217,162300,40763972,803,803,803,803,0
20250217,162200,40763972,803,803,803,803,0
20250217,162100,40763972,803,803,803,803,0
20250217,162000,40763972,803,803,803,803,0
20250217,161900,40763972,803,803,803,803,0
20250217,161800,40763972,803,803,803,803,0
20250217,161700,40763972,803,803,803,803,0
20250217,161600,40763972,803,803,803,803,0
20250217,161500,40763972,803,803,803,803,0
20250217,161400,40763972,803,803,803,803,0
20250217,161300,40763972,803,803,803,803,0
20250217,161200,40763972,803,803,803,803,0
20250217,161100,40763972,803,803,803,803,0
20250217,161000,40763972,803,803,803,803,0
20250217,160900,40763972,803,803,803,803,0
20250217,160800,40763972,803,803,803,803,0
20250217,160700,40763972,803,803,803,803,0
20250217,160600,40763972,803,803,803,803,0
20250217,160500,40763972,803,803,803,803,2436
20250217,160400,40763972,803,803,803,803,0
20250217,160300,40763972,803,803,803,803,0
20250217,160200,40763972,803,803,803,803,0
20250217,160100,40763972,803,803,803,803,0
20250217,160000,40763972,803,803,803,803,0
20250217,155900,40763972,803,803,803,803,0
20250217,155800,40763972,803,803,803,803,0
20250217,155700,40763972,803,803,803,803,0
20250217,155600,40763972,803,803,803,803,0
20250217,155500,40763972,803,803,803,803,0
20250217,155400,40763972,803,803,803,803,0
20250217,155300,40763972,803,803,803,803,0
20250217,155200,40763972,803,803,803,803,0
20250217,155100,40763972,803,803,803,803,0
20250217,155000,40763972,803,803,803,803,0
20250217,154900,40763972,803,803,803,803,0
20250217,154800,40763972,803,803,803,803,0
20250217,154700,40763972,803,803,803,803,0
20250217,154600,40763972,803,803,803,803,0
20250217,154500,40763972,803,803,803,803,0
20250217,154400,40763972,803,803,803,803,0
20250217,154300,40763972,803,803,803,803,0
20250217,154200,40763972,803,803,803,803,0
20250217,154100,40763972,803,803,803,803,0
20250217,154000,40763972,803,803,803,803,0
20250217,153900,40763972,803,803,803,803,0
20250217,153800,40763972,803,803,803,803,0
20250217,153700,40763972,803,803,803,803,0
20250217,153600,40763972,803,803,803,803,0
20250217,153500,40763972,803,803,803,803,2436
20250217,153400,40763972,803,803,803,803,0
20250217,153300,40763972,803,803,803,803,0
20250217,153200,40763972,803,803,803,803,0
20250217,153100,40763972,803,803,803,803,0
20250217,153000,40763972,803,803,803,803,2436
20250217,152900,38807864,803,803,803,803,0
20250217,152800,38807864,803,803,803,803,0
20250217,152700,38807864,803,803,803,803,0
20250217,152600,38807864,803,803,803,803,0
20250217,152500,38807864,803,803,803,803,0
20250217,152400,38807864,803,803,803,803,0
20250217,152300,38807864,803,803,803,803,0
20250217,152200,38807864,803,803,803,803,0
20250217,152100,38807864,803,803,803,803,0
20250217,152000,38807864,803,803,803,803,0
20250217,151900,38807864,803,803,803,803,1
20250217,151800,38807061,803,800,803,800,8
20250217,151700,38800643,800,800,800,800,0
20250217,151600,38800643,800,800,800,800,0
20250217,151500,38800643,800,800,800,800,0
20250217,151400,38800643,800,800,800,800,0
20250217,151300,38800643,800,800,800,800,0
20250217,151200,38800643,800,800,800,800,0
20250217,151100,38800643,800,800,800,800,0
20250217,151000,38800643,800,800,800,800,1000
20250217,150900,38000643,800,800,800,800,0
20250217,150800,38000643,800,800,800,800,0
20250217,150700,38000643,800,800,800,800,0
20250217,150600,38000643,800,800,800,800,50
20250217,150500,37960643,800,800,800,800,0
20250217,150400,37960643,800,800,800,800,0
20250217,150300,37960643,800,800,800,800,0
20250217,150200,37960643,800,800,800,800,0
20250217,150100,37960643,800,800,800,800,0
20250217,150000,37960643,800,800,800,800,0
20250217,145900,37960643,800,800,800,800,0
20250217,145800,37960643,800,800,800,800,0
20250217,145700,37960643,800,800,800,800,0
20250217,145600,37960643,800,800,800,800,0
20250217,145500,37960643,800,800,800,800,0
20250217,145400,37960643,800,800,800,800,33
20250217,145300,37934243,800,800,800,800,14
20250217,145200,37923043,801,801,801,801,10
20250217,145100,37915033,800,800,800,800,0
20250217,145000,37915033,800,800,800,800,0
20250217,144900,37915033,800,800,800,800,0
20250217,144800,37915033,800,800,800,800,0
20250217,144700,37915033,800,800,800,800,0
20250217,144600,37915033,800,800,800,800,0
20250217,144500,37915033,800,800,800,800,0
20250217,144400,37915033,800,800,800,800,0
20250217,144300,37915033,800,800,800,800,1000
20250217,144200,37115033,800,800,800,800,0
20250217,144100,37115033,800,800,800,800,0
20250217,144000,37115033,800,800,800,800,0
20250217,143900,37115033,800,800,800,800,0
20250217,143800,37115033,800,800,800,800,1000
20250217,143700,36315033,801,801,801,801,0
20250217,143600,36315033,801,801,801,801,0
20250217,143500,36315033,801,801,801,801,0
20250217,143400,36315033,801,801,801,801,0
20250217,143300,36315033,801,801,801,801,0
20250217,143200,36315033,801,801,801,801,498
20250217,143100,35916135,802,802,802,802,0
20250217,143000,35916135,802,802,802,802,0
20250217,142900,35916135,802,802,802,802,0
20250217,142800,35916135,802,802,802,802,0
20250217,142700,35916135,802,802,802,802,100
20250217,142600,35835935,802,802,802,802,0
20250217,142500,35835935,802,802,802,802,0
20250217,142400,35835935,802,802,802,802,0
20250217,142300,35835935,802,802,802,802,0
20250217,142200,35835935,802,802,802,802,5
20250217,142100,35831925,802,802,802,802,5
20250217,142000,35827915,802,802,802,802,0
20250217,141900,35827915,802,802,802,802,0
20250217,141800,35827915,802,802,802,802,0
20250217,141700,35827915,802,802,802,802,0
20250217,141600,35827915,802,802,802,802,0
20250217,141500,35827915,802,802,802,802,0
20250217,141400,35827915,802,802,802,802,0
20250217,141300,35827915,802,802,802,802,0
20250217,141200,35827915,802,802,802,802,0
20250217,141100,35827915,802,802,802,802,0
20250217,141000,35827915,802,802,802,802,0
20250217,140900,35827915,802,802,802,802,0
20250217,140800,35827915,802,802,802,802,1
20250217,140700,35827113,803,803,803,803,0
20250217,140600,35827113,803,803,803,803,1
20250217,140500,35826310,800,800,800,800,0
20250217,140400,35826310,800,800,800,800,0
20250217,140300,35826310,800,800,800,800,0
20250217,140200,35826310,800,800,800,800,0
20250217,140100,35826310,800,800,800,800,0
20250217,140000,35826310,800,800,800,800,0
20250217,135900,35826310,800,800,800,800,0
20250217,135800,35826310,800,800,800,800,0
20250217,135700,35826310,800,800,800,800,0
20250217,135600,35826310,800,800,800,800,0
20250217,135500,35826310,800,800,800,800,0
20250217,135400,35826310,800,800,800,800,0
20250217,135300,35826310,800,800,800,800,0
20250217,135200,35826310,800,800,800,800,0
20250217,135100,35826310,800,800,800,800,0
20250217,135000,35826310,800,800,800,800,0
20250217,134900,35826310,800,800,800,800,0
20250217,134800,35826310,800,800,800,800,0
20250217,134700,35826310,800,800,800,800,0
20250217,134600,35826310,800,800,800,800,0
20250217,134500,35826310,800,800,800,800,60
20250217,134400,35778310,800,800,800,800,0
20250217,134300,35778310,800,800,800,800,0
20250217,134200,35778310,800,800,800,800,0
20250217,134100,35778310,800,800,800,800,0
20250217,134000,35778310,800,800,800,800,0
20250217,133900,35778310,800,800,800,800,0
20250217,133800,35778310,800,800,800,800,0
20250217,133700,35778310,800,800,800,800,0
20250217,133600,35778310,800,800,800,800,0
20250217,133500,35778310,800,800,800,800,0
20250217,133400,35778310,800,800,800,800,0
20250217,133300,35778310,800,799,800,799,2449
20250217,133200,33819117,799,800,800,799,496
20250217,133100,33422810,798,798,798,798,0
20250217,133000,33422810,798,798,798,798,0
20250217,132900,33422810,798,798,798,798,0
20250217,132800,33422810,798,798,798,798,1021
20250217,132700,32608052,800,800,800,800,0
20250217,132600,32608052,800,800,800,800,0
20250217,132500,32608052,800,800,800,800,0
20250217,132400,32608052,800,800,800,800,0
20250217,132300,32608052,800,800,800,800,0
20250217,132200,32608052,800,800,800,800,0
20250217,132100,32608052,800,800,800,800,0
20250217,132000,32608052,800,800,800,800,0
20250217,131900,32608052,800,800,800,800,0
20250217,131800,32608052,800,800,800,800,0
20250217,131700,32608052,800,800,800,800,629
20250217,131600,32104852,797,797,797,797,0
20250217,131500,32104852,797,797,797,797,37
20250217,131400,32075363,797,799,799,797,620
20250217,131300,31581015,800,800,800,800,0
20250217,131200,31581015,800,800,800,800,0
20250217,131100,31581015,800,800,800,800,0
20250217,131000,31581015,800,800,800,800,0
20250217,130900,31581015,800,800,800,800,2
20250217,130800,31579415,799,799,799,799,4
20250217,130700,31576219,800,800,800,800,0
20250217,130600,31576219,800,800,800,800,0
20250217,130500,31576219,800,800,800,800,0
20250217,130400,31576219,800,800,800,800,0
20250217,130300,31576219,800,800,800,800,0
20250217,130200,31576219,800,800,800,800,0
20250217,130100,31576219,800,800,800,800,0
20250217,130000,31576219,800,800,800,800,0
20250217,125900,31576219,800,800,800,800,2
20250217,125800,31574619,798,798,798,798,0
20250217,125700,31574619,798,798,798,798,0
20250217,125600,31574619,798,798,798,798,0
20250217,125500,31574619,798,798,798,798,2000
20250217,125400,29978619,798,798,798,798,0
20250217,125300,29978619,798,798,798,798,0
20250217,125200,29978619,798,798,798,798,0
20250217,125100,29978619,798,798,798,798,0
20250217,125000,29978619,798,798,798,798,0
20250217,124900,29978619,798,798,798,798,0
20250217,124800,29978619,798,798,798,798,0
20250217,124700,29978619,798,799,799,798,217
20250217,124600,29805446,799,799,799,799,0
20250217,124500,29805446,799,799,799,799,0
20250217,124400,29805446,799,799,799,799,2000
20250217,124300,28207446,800,800,800,800,0
20250217,124200,28207446,800,800,800,800,0
20250217,124100,28207446,800,800,800,800,0
20250217,124000,28207446,800,800,800,800,333
20250217,123900,27941046,800,800,800,800,0
20250217,123800,27941046,800,800,800,800,0
20250217,123700,27941046,800,800,800,800,333
20250217,123600,27674646,800,800,800,800,0
20250217,123500,27674646,800,800,800,800,0
20250217,123400,27674646,800,800,800,800,0
20250217,123300,27674646,800,800,800,800,2500
20250217,123200,25674646,800,800,800,800,0
20250217,123100,25674646,800,800,800,800,0
20250217,123000,25674646,800,800,800,800,0
20250217,122900,25674646,800,800,800,800,0
20250217,122800,25674646,800,800,800,800,0
20250217,122700,25674646,800,800,800,800,0
20250217,122600,25674646,800,800,800,800,100
20250217,122500,25594646,804,804,804,804,0
20250217,122400,25594646,804,804,804,804,0
20250217,122300,25594646,804,804,804,804,0
20250217,122200,25594646,804,804,804,804,0
20250217,122100,25594646,804,804,804,804,0
20250217,122000,25594646,804,804,804,804,0
20250217,121900,25594646,804,804,804,804,0
20250217,121800,25594646,804,804,804,804,0
20250217,121700,25594646,804,804,804,804,6
20250217,121600,25589822,804,804,804,804,0
20250217,121500,25589822,804,804,804,804,0
20250217,121400,25589822,804,804,804,804,0
20250217,121300,25589822,804,804,804,804,0
20250217,121200,25589822,804,804,804,804,0
20250217,121100,25589822,804,804,804,804,0
20250217,121000,25589822,804,804,804,804,0
20250217,120900,25589822,804,804,804,804,0
20250217,120800,25589822,804,804,804,804,0
20250217,120700,25589822,804,804,804,804,0
20250217,120600,25589822,804,804,804,804,0
20250217,120500,25589822,804,804,804,804,0
20250217,120400,25589822,804,804,804,804,0
20250217,120300,25589822,804,804,804,804,0
20250217,120200,25589822,804,804,804,804,0
20250217,120100,25589822,804,804,804,804,1
20250217,120000,25589018,804,804,804,804,0
20250217,115900,25589018,804,804,804,804,0
20250217,115800,25589018,804,804,804,804,0
20250217,115700,25589018,804,804,804,804,0
20250217,115600,25589018,804,804,804,804,0
20250217,115500,25589018,804,804,804,804,0
20250217,115400,25589018,804,804,804,804,0
20250217,115300,25589018,804,804,804,804,0
20250217,115200,25589018,804,804,804,804,0
20250217,115100,25589018,804,804,804,804,0
20250217,115000,25589018,804,804,804,804,0
20250217,114900,25589018,804,804,804,804,0
20250217,114800,25589018,804,804,804,804,0
20250217,114700,25589018,804,804,804,804,0
20250217,114600,25589018,804,804,804,804,0
20250217,114500,25589018,804,804,804,804,0
20250217,114400,25589018,804,804,804,804,1
20250217,114300,25588214,804,804,804,804,0
20250217,114200,25588214,804,804,804,804,0
20250217,114100,25588214,804,804,804,804,0
20250217,114000,25588214,804,804,804,804,0
20250217,113900,25588214,804,804,804,804,1
20250217,113800,25587410,804,804,804,804,0
20250217,113700,25587410,804,804,804,804,0
20250217,113600,25587410,804,804,804,804,0
20250217,113500,25587410,804,804,804,804,0
20250217,113400,25587410,804,804,804,804,0
20250217,113300,25587410,804,804,804,804,0
20250217,113200,25587410,804,804,804,804,0
20250217,113100,25587410,804,804,804,804,0
20250217,113000,25587410,804,804,804,804,0
20250217,112900,25587410,804,804,804,804,1
20250217,112800,25586606,805,805,805,805,0
20250217,112700,25586606,805,805,805,805,0
20250217,112600,25586606,805,805,805,805,0
20250217,112500,25586606,805,805,805,805,0
20250217,112400,25586606,805,805,805,805,0
20250217,112300,25586606,805,805,805,805,0
20250217,112200,25586606,805,805,805,805,0
20250217,112100,25586606,805,804,805,804,111
20250217,112000,25497352,804,804,804,804,0
20250217,111900,25497352,804,804,804,804,1
20250217,111800,25496548,795,795,795,795,0
20250217,111700,25496548,795,795,795,795,0
20250217,111600,25496548,795,795,795,795,0
20250217,111500,25496548,795,795,795,795,0
20250217,111400,25496548,795,795,795,795,0
20250217,111300,25496548,795,797,797,795,500
20250217,111200,25098352,805,805,805,805,0
20250217,111100,25098352,805,805,805,805,0
20250217,111000,25098352,805,805,805,805,0
20250217,110900,25098352,805,805,805,805,0
20250217,110800,25098352,805,805,805,805,0
20250217,110700,25098352,805,803,805,803,301
20250217,110600,24856216,796,796,796,796,0
20250217,110500,24856216,796,796,796,796,0
20250217,110400,24856216,796,796,796,796,1
20250217,110300,24855420,796,801,801,796,120
20250217,110200,24759798,803,803,803,803,0
20250217,110100,24759798,803,803,803,803,10
20250217,110000,24751768,803,803,803,803,90
20250217,105900,24679498,803,803,803,803,1
20250217,105800,24678695,804,804,804,804,5
20250217,105700,24674675,804,804,804,804,0
20250217,105600,24674675,804,804,804,804,0
20250217,105500,24674675,804,802,804,802,3249
20250217,105400,22065732,802,803,803,802,51
20250217,105300,22024825,800,799,800,799,92
20250217,105200,21951307,798,798,798,798,0
20250217,105100,21951307,798,796,798,796,9796
20250217,105000,14134961,797,797,797,797,0
20250217,104900,14134961,797,797,797,797,0
20250217,104800,14134961,797,797,797,797,0
20250217,104700,14134961,797,797,797,797,1
20250217,104600,14134164,797,797,797,797,0
20250217,104500,14134164,797,797,797,797,0
20250217,104400,14134164,797,797,797,797,0
20250217,104300,14134164,797,797,797,797,0
20250217,104200,14134164,797,797,797,797,2
20250217,104100,14132570,796,796,796,796,50
20250217,104000,14092770,796,796,796,796,0
20250217,103900,14092770,796,796,796,796,0
20250217,103800,14092770,796,796,796,796,10
20250217,103700,14084810,796,796,796,796,0
20250217,103600,14084810,796,796,796,796,10
20250217,103500,14076850,796,796,796,796,0
20250217,103400,14076850,796,796,796,796,0
20250217,103300,14076850,796,796,796,796,1
20250217,103200,14076054,796,796,796,796,1
20250217,103100,14075258,794,794,794,794,0
20250217,103000,14075258,794,794,794,794,0
20250217,102900,14075258,794,794,794,794,0
20250217,102800,14075258,794,794,794,794,0
20250217,102700,14075258,794,794,794,794,100
20250217,102600,13995858,794,794,794,794,0
20250217,102500,13995858,794,794,794,794,0
20250217,102400,13995858,794,795,795,794,2000
20250217,102300,12407091,795,795,795,795,0
20250217,102200,12407091,795,795,795,795,0
20250217,102100,12407091,795,795,795,795,0
20250217,102000,12407091,795,795,795,795,0
20250217,101900,12407091,795,795,795,795,0
20250217,101800,12407091,795,795,795,795,0
20250217,101700,12407091,795,795,795,795,0
20250217,101600,12407091,795,795,795,795,0
20250217,101500,12407091,795,795,795,795,0
20250217,101400,12407091,795,795,795,795,0
20250217,101300,12407091,795,795,795,795,550
20250217,101200,11969841,795,795,795,795,4
20250217,101100,11966661,795,795,795,795,0
20250217,101000,11966661,795,795,795,795,0
20250217,100900,11966661,795,795,795,795,0
20250217,100800,11966661,795,795,795,795,0
20250217,100700,11966661,795,795,797,795,3314
20250217,100600,9331599,797,797,797,797,1
20250217,100500,9330802,795,795,795,795,0
20250217,100400,9330802,795,795,795,795,0
20250217,100300,9330802,795,795,795,795,0
20250217,100200,9330802,795,795,795,795,182
20250217,100100,9186112,797,797,797,797,0
20250217,100000,9186112,797,797,797,797,0
20250217,095900,9186112,797,797,797,797,0
20250217,095800,9186112,797,797,797,797,0
20250217,095700,9186112,797,797,797,797,0
20250217,095600,9186112,797,797,797,797,2760
20250217,095500,6986392,797,797,797,797,0
20250217,095400,6986392,797,797,797,797,1000
20250217,095300,6189392,797,797,797,797,25
20250217,095200,6169467,797,797,797,797,51
20250217,095100,6128820,797,797,797,797,100
20250217,095000,6049120,797,797,797,797,10
20250217,094900,6041150,795,795,795,795,0
20250217,094800,6041150,795,795,795,795,0
20250217,094700,6041150,795,795,795,795,0
20250217,094600,6041150,795,795,795,795,0
20250217,094500,6041150,795,795,795,795,0
20250217,094400,6041150,795,795,795,795,0
20250217,094300,6041150,795,795,795,795,765
20250217,094200,5432975,798,798,798,798,0
20250217,094100,5432975,798,798,798,798,0
20250217,094000,5432975,798,798,798,798,0
20250217,093900,5432975,798,798,798,798,0
20250217,093800,5432975,798,798,798,798,7
20250217,093700,5427389,798,798,798,798,0
20250217,093600,5427389,798,798,798,798,0
20250217,093500,5427389,798,798,798,798,0
20250217,093400,5427389,798,798,798,798,0
20250217,093300,5427389,798,798,798,798,0
20250217,093200,5427389,798,798,798,798,0
20250217,093100,5427389,798,798,798,798,0
20250217,093000,5427389,798,798,798,798,0
20250217,092900,5427389,798,798,798,798,2
20250217,092800,5425793,794,794,794,794,0
20250217,092700,5425793,794,794,794,794,0
20250217,092600,5425793,794,794,794,794,0
20250217,092500,5425793,794,794,794,794,0
20250217,092400,5425793,794,794,794,794,1
20250217,092300,5424999,794,794,794,794,1500
20250217,092200,4233999,793,793,793,793,0
20250217,092100,4233999,793,793,793,793,0
20250217,092000,4233999,793,793,793,793,0
20250217,091900,4233999,793,793,793,793,0
20250217,091800,4233999,793,793,793,793,0
20250217,091700,4233999,793,793,793,793,0
20250217,091600,4233999,793,793,793,793,90
20250217,091500,4162629,793,793,793,793,0
20250217,091400,4162629,793,793,793,793,0
20250217,091300,4162629,793,793,793,793,1
20250217,091200,4161836,799,799,799,799,0
20250217,091100,4161836,799,799,799,799,1
20250217,091000,4161037,795,795,795,795,0
20250217,090900,4161037,795,795,795,795,0
20250217,090800,4161037,795,795,795,795,3
20250217,090700,4158652,795,795,795,795,0
20250217,090600,4158652,795,795,795,795,0
20250217,090500,4158652,795,795,795,795,0
20250217,090400,4158652,795,795,795,795,0
20250217,090300,4158652,795,795,795,795,1497
20250217,090200,2968537,795,799,799,795,501
20250217,090100,2570238,798,798,798,798,0
20250217,090000,2570238,798,795,798,795,3233