KissMeData/273060/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210500,36702658,802,802,802,802,3510
20250218,210400,36702658,802,802,802,802,0
20250218,210300,36702658,802,802,802,802,0
20250218,210200,36702658,802,802,802,802,0
20250218,210100,36702658,802,802,802,802,0
20250218,210000,36702658,802,802,802,802,0
20250218,205900,36702658,802,802,802,802,0
20250218,205800,36702658,802,802,802,802,0
20250218,205700,36702658,802,802,802,802,0
20250218,205600,36702658,802,802,802,802,0
20250218,205500,36702658,802,802,802,802,0
20250218,205400,36702658,802,802,802,802,0
20250218,205300,36702658,802,802,802,802,0
20250218,205200,36702658,802,802,802,802,0
20250218,205100,36702658,802,802,802,802,0
20250218,205000,36702658,802,802,802,802,0
20250218,204900,36702658,802,802,802,802,0
20250218,204800,36702658,802,802,802,802,0
20250218,204700,36702658,802,802,802,802,0
20250218,204600,36702658,802,802,802,802,0
20250218,204500,36702658,802,802,802,802,0
20250218,204400,36702658,802,802,802,802,0
20250218,204300,36702658,802,802,802,802,0
20250218,204200,36702658,802,802,802,802,0
20250218,204100,36702658,802,802,802,802,0
20250218,204000,36702658,802,802,802,802,0
20250218,203900,36702658,802,802,802,802,0
20250218,203800,36702658,802,802,802,802,0
20250218,203700,36702658,802,802,802,802,0
20250218,203600,36702658,802,802,802,802,0
20250218,203500,36702658,802,802,802,802,3510
20250218,203400,36702658,802,802,802,802,0
20250218,203300,36702658,802,802,802,802,0
20250218,203200,36702658,802,802,802,802,0
20250218,203100,36702658,802,802,802,802,0
20250218,203000,36702658,802,802,802,802,0
20250218,202900,36702658,802,802,802,802,0
20250218,202800,36702658,802,802,802,802,0
20250218,202700,36702658,802,802,802,802,0
20250218,202600,36702658,802,802,802,802,0
20250218,202500,36702658,802,802,802,802,0
20250218,202400,36702658,802,802,802,802,0
20250218,202300,36702658,802,802,802,802,0
20250218,202200,36702658,802,802,802,802,0
20250218,202100,36702658,802,802,802,802,0
20250218,202000,36702658,802,802,802,802,0
20250218,201900,36702658,802,802,802,802,0
20250218,201800,36702658,802,802,802,802,0
20250218,201700,36702658,802,802,802,802,0
20250218,201600,36702658,802,802,802,802,0
20250218,201500,36702658,802,802,802,802,0
20250218,201400,36702658,802,802,802,802,0
20250218,201300,36702658,802,802,802,802,0
20250218,201200,36702658,802,802,802,802,0
20250218,201100,36702658,802,802,802,802,0
20250218,201000,36702658,802,802,802,802,0
20250218,200900,36702658,802,802,802,802,0
20250218,200800,36702658,802,802,802,802,0
20250218,200700,36702658,802,802,802,802,0
20250218,200600,36702658,802,802,802,802,0
20250218,200500,36702658,802,802,802,802,3510
20250218,200400,36702658,802,802,802,802,0
20250218,200300,36702658,802,802,802,802,0
20250218,200200,36702658,802,802,802,802,0
20250218,200100,36702658,802,802,802,802,0
20250218,200000,36702658,802,802,802,802,0
20250218,195900,36702658,802,802,802,802,0
20250218,195800,36702658,802,802,802,802,0
20250218,195700,36702658,802,802,802,802,0
20250218,195600,36702658,802,802,802,802,0
20250218,195500,36702658,802,802,802,802,0
20250218,195400,36702658,802,802,802,802,0
20250218,195300,36702658,802,802,802,802,0
20250218,195200,36702658,802,802,802,802,0
20250218,195100,36702658,802,802,802,802,0
20250218,195000,36702658,802,802,802,802,0
20250218,194900,36702658,802,802,802,802,0
20250218,194800,36702658,802,802,802,802,0
20250218,194700,36702658,802,802,802,802,0
20250218,194600,36702658,802,802,802,802,0
20250218,194500,36702658,802,802,802,802,0
20250218,194400,36702658,802,802,802,802,0
20250218,194300,36702658,802,802,802,802,0
20250218,194200,36702658,802,802,802,802,0
20250218,194100,36702658,802,802,802,802,0
20250218,194000,36702658,802,802,802,802,0
20250218,193900,36702658,802,802,802,802,0
20250218,193800,36702658,802,802,802,802,0
20250218,193700,36702658,802,802,802,802,0
20250218,193600,36702658,802,802,802,802,0
20250218,193500,36702658,802,802,802,802,3510
20250218,193400,36702658,802,802,802,802,0
20250218,193300,36702658,802,802,802,802,0
20250218,193200,36702658,802,802,802,802,0
20250218,193100,36702658,802,802,802,802,0
20250218,193000,36702658,802,802,802,802,0
20250218,192900,36702658,802,802,802,802,0
20250218,192800,36702658,802,802,802,802,0
20250218,192700,36702658,802,802,802,802,0
20250218,192600,36702658,802,802,802,802,0
20250218,192500,36702658,802,802,802,802,0
20250218,192400,36702658,802,802,802,802,0
20250218,192300,36702658,802,802,802,802,0
20250218,192200,36702658,802,802,802,802,0
20250218,192100,36702658,802,802,802,802,0
20250218,192000,36702658,802,802,802,802,0
20250218,191900,36702658,802,802,802,802,0
20250218,191800,36702658,802,802,802,802,0
20250218,191700,36702658,802,802,802,802,0
20250218,191600,36702658,802,802,802,802,0
20250218,191500,36702658,802,802,802,802,0
20250218,191400,36702658,802,802,802,802,0
20250218,191300,36702658,802,802,802,802,0
20250218,191200,36702658,802,802,802,802,0
20250218,191100,36702658,802,802,802,802,0
20250218,191000,36702658,802,802,802,802,0
20250218,190900,36702658,802,802,802,802,0
20250218,190800,36702658,802,802,802,802,0
20250218,190700,36702658,802,802,802,802,0
20250218,190600,36702658,802,802,802,802,0
20250218,190500,36702658,802,802,802,802,3510
20250218,190400,36702658,802,802,802,802,0
20250218,190300,36702658,802,802,802,802,0
20250218,190200,36702658,802,802,802,802,0
20250218,190100,36702658,802,802,802,802,0
20250218,190000,36702658,802,802,802,802,0
20250218,185900,36702658,802,802,802,802,0
20250218,185800,36702658,802,802,802,802,0
20250218,185700,36702658,802,802,802,802,0
20250218,185600,36702658,802,802,802,802,0
20250218,185500,36702658,802,802,802,802,0
20250218,185400,36702658,802,802,802,802,0
20250218,185300,36702658,802,802,802,802,0
20250218,185200,36702658,802,802,802,802,0
20250218,185100,36702658,802,802,802,802,0
20250218,185000,36702658,802,802,802,802,0
20250218,184900,36702658,802,802,802,802,0
20250218,184800,36702658,802,802,802,802,0
20250218,184700,36702658,802,802,802,802,0
20250218,184600,36702658,802,802,802,802,0
20250218,184500,36702658,802,802,802,802,0
20250218,184400,36702658,802,802,802,802,0
20250218,184300,36702658,802,802,802,802,0
20250218,184200,36702658,802,802,802,802,0
20250218,184100,36702658,802,802,802,802,0
20250218,184000,36702658,802,802,802,802,0
20250218,183900,36702658,802,802,802,802,0
20250218,183800,36702658,802,802,802,802,0
20250218,183700,36702658,802,802,802,802,0
20250218,183600,36702658,802,802,802,802,0
20250218,183500,36702658,802,802,802,802,3510
20250218,183400,36702658,802,802,802,802,0
20250218,183300,36702658,802,802,802,802,0
20250218,183200,36702658,802,802,802,802,0
20250218,183100,36702658,802,802,802,802,0
20250218,183000,36702658,802,802,802,802,0
20250218,182900,36702658,802,802,802,802,0
20250218,182800,36702658,802,802,802,802,0
20250218,182700,36702658,802,802,802,802,0
20250218,182600,36702658,802,802,802,802,0
20250218,182500,36702658,802,802,802,802,0
20250218,182400,36702658,802,802,802,802,0
20250218,182300,36702658,802,802,802,802,0
20250218,182200,36702658,802,802,802,802,0
20250218,182100,36702658,802,802,802,802,0
20250218,182000,36702658,802,802,802,802,0
20250218,181900,36702658,802,802,802,802,0
20250218,181800,36702658,802,802,802,802,0
20250218,181700,36702658,802,802,802,802,0
20250218,181600,36702658,802,802,802,802,0
20250218,181500,36702658,802,802,802,802,0
20250218,181400,36702658,802,802,802,802,0
20250218,181300,36702658,802,802,802,802,0
20250218,181200,36702658,802,802,802,802,0
20250218,181100,36702658,802,802,802,802,0
20250218,181000,36702658,802,802,802,802,0
20250218,180900,36702658,802,802,802,802,0
20250218,180800,36702658,802,802,802,802,0
20250218,180700,36702658,802,802,802,802,0
20250218,180600,36702658,802,802,802,802,0
20250218,180500,36702658,802,802,802,802,3510
20250218,180400,36702658,802,802,802,802,0
20250218,180300,36702658,802,802,802,802,0
20250218,180200,36702658,802,802,802,802,0
20250218,180100,36702658,802,802,802,802,0
20250218,180000,36702658,802,802,802,802,0
20250218,175900,36702658,802,802,802,802,0
20250218,175800,36702658,802,802,802,802,0
20250218,175700,36702658,802,802,802,802,0
20250218,175600,36702658,802,802,802,802,0
20250218,175500,36702658,802,802,802,802,0
20250218,175400,36702658,802,802,802,802,0
20250218,175300,36702658,802,802,802,802,0
20250218,175200,36702658,802,802,802,802,0
20250218,175100,36702658,802,802,802,802,0
20250218,175000,36702658,802,802,802,802,0
20250218,174900,36702658,802,802,802,802,0
20250218,174800,36702658,802,802,802,802,0
20250218,174700,36702658,802,802,802,802,0
20250218,174600,36702658,802,802,802,802,0
20250218,174500,36702658,802,802,802,802,0
20250218,174400,36702658,802,802,802,802,0
20250218,174300,36702658,802,802,802,802,0
20250218,174200,36702658,802,802,802,802,0
20250218,174100,36702658,802,802,802,802,0
20250218,174000,36702658,802,802,802,802,0
20250218,173900,36702658,802,802,802,802,0
20250218,173800,36702658,802,802,802,802,0
20250218,173700,36702658,802,802,802,802,0
20250218,173600,36702658,802,802,802,802,0
20250218,173500,36702658,802,802,802,802,3510
20250218,173400,36702658,802,802,802,802,0
20250218,173300,36702658,802,802,802,802,0
20250218,173200,36702658,802,802,802,802,0
20250218,173100,36702658,802,802,802,802,0
20250218,173000,36702658,802,802,802,802,0
20250218,172900,36702658,802,802,802,802,0
20250218,172800,36702658,802,802,802,802,0
20250218,172700,36702658,802,802,802,802,0
20250218,172600,36702658,802,802,802,802,0
20250218,172500,36702658,802,802,802,802,0
20250218,172400,36702658,802,802,802,802,0
20250218,172300,36702658,802,802,802,802,0
20250218,172200,36702658,802,802,802,802,0
20250218,172100,36702658,802,802,802,802,0
20250218,172000,36702658,802,802,802,802,0
20250218,171900,36702658,802,802,802,802,0
20250218,171800,36702658,802,802,802,802,0
20250218,171700,36702658,802,802,802,802,0
20250218,171600,36702658,802,802,802,802,0
20250218,171500,36702658,802,802,802,802,0
20250218,171400,36702658,802,802,802,802,0
20250218,171300,36702658,802,802,802,802,0
20250218,171200,36702658,802,802,802,802,0
20250218,171100,36702658,802,802,802,802,0
20250218,171000,36702658,802,802,802,802,0
20250218,170900,36702658,802,802,802,802,0
20250218,170800,36702658,802,802,802,802,0
20250218,170700,36702658,802,802,802,802,0
20250218,170600,36702658,802,802,802,802,0
20250218,170500,36702658,802,802,802,802,3510
20250218,170400,36702658,802,802,802,802,0
20250218,170300,36702658,802,802,802,802,0
20250218,170200,36702658,802,802,802,802,0
20250218,170100,36702658,802,802,802,802,0
20250218,170000,36702658,802,802,802,802,0
20250218,165900,36702658,802,802,802,802,0
20250218,165800,36702658,802,802,802,802,0
20250218,165700,36702658,802,802,802,802,0
20250218,165600,36702658,802,802,802,802,0
20250218,165500,36702658,802,802,802,802,0
20250218,165400,36702658,802,802,802,802,0
20250218,165300,36702658,802,802,802,802,0
20250218,165200,36702658,802,802,802,802,0
20250218,165100,36702658,802,802,802,802,0
20250218,165000,36702658,802,802,802,802,0
20250218,164900,36702658,802,802,802,802,0
20250218,164800,36702658,802,802,802,802,0
20250218,164700,36702658,802,802,802,802,0
20250218,164600,36702658,802,802,802,802,0
20250218,164500,36702658,802,802,802,802,0
20250218,164400,36702658,802,802,802,802,0
20250218,164300,36702658,802,802,802,802,0
20250218,164200,36702658,802,802,802,802,0
20250218,164100,36702658,802,802,802,802,0
20250218,164000,36702658,802,802,802,802,0
20250218,163900,36702658,802,802,802,802,0
20250218,163800,36702658,802,802,802,802,0
20250218,163700,36702658,802,802,802,802,0
20250218,163600,36702658,802,802,802,802,0
20250218,163500,36702658,802,802,802,802,3510
20250218,163400,36702658,802,802,802,802,0
20250218,163300,36702658,802,802,802,802,0
20250218,163200,36702658,802,802,802,802,0
20250218,163100,36702658,802,802,802,802,0
20250218,163000,36702658,802,802,802,802,0
20250218,162900,36702658,802,802,802,802,0
20250218,162800,36702658,802,802,802,802,0
20250218,162700,36702658,802,802,802,802,0
20250218,162600,36702658,802,802,802,802,0
20250218,162500,36702658,802,802,802,802,0
20250218,162400,36702658,802,802,802,802,0
20250218,162300,36702658,802,802,802,802,0
20250218,162200,36702658,802,802,802,802,0
20250218,162100,36702658,802,802,802,802,0
20250218,162000,36702658,802,802,802,802,0
20250218,161900,36702658,802,802,802,802,0
20250218,161800,36702658,802,802,802,802,0
20250218,161700,36702658,802,802,802,802,0
20250218,161600,36702658,802,802,802,802,0
20250218,161500,36702658,802,802,802,802,0
20250218,161400,36702658,802,802,802,802,0
20250218,161300,36702658,802,802,802,802,0
20250218,161200,36702658,802,802,802,802,0
20250218,161100,36702658,802,802,802,802,0
20250218,161000,36702658,802,802,802,802,0
20250218,160900,36702658,802,802,802,802,0
20250218,160800,36702658,802,802,802,802,0
20250218,160700,36702658,802,802,802,802,0
20250218,160600,36702658,802,802,802,802,0
20250218,160500,36702658,802,802,802,802,3510
20250218,160400,36702658,802,802,802,802,0
20250218,160300,36702658,802,802,802,802,0
20250218,160200,36702658,802,802,802,802,0
20250218,160100,36702658,802,802,802,802,0
20250218,160000,36702658,802,802,802,802,0
20250218,155900,36702658,802,802,802,802,0
20250218,155800,36702658,802,802,802,802,0
20250218,155700,36702658,802,802,802,802,0
20250218,155600,36702658,802,802,802,802,0
20250218,155500,36702658,802,802,802,802,0
20250218,155400,36702658,802,802,802,802,0
20250218,155300,36702658,802,802,802,802,0
20250218,155200,36702658,802,802,802,802,0
20250218,155100,36702658,802,802,802,802,0
20250218,155000,36702658,802,802,802,802,0
20250218,154900,36702658,802,802,802,802,0
20250218,154800,36702658,802,802,802,802,0
20250218,154700,36702658,802,802,802,802,0
20250218,154600,36702658,802,802,802,802,0
20250218,154500,36702658,802,802,802,802,0
20250218,154400,36702658,802,802,802,802,0
20250218,154300,36702658,802,802,802,802,0
20250218,154200,36702658,802,802,802,802,0
20250218,154100,36702658,802,802,802,802,0
20250218,154000,36702658,802,802,802,802,0
20250218,153900,36702658,802,802,802,802,0
20250218,153800,36702658,802,802,802,802,0
20250218,153700,36702658,802,802,802,802,0
20250218,153600,36702658,802,802,802,802,0
20250218,153500,36702658,802,802,802,802,3510
20250218,153400,36702658,802,802,802,802,0
20250218,153300,36702658,802,802,802,802,0
20250218,153200,36702658,802,802,802,802,0
20250218,153100,36702658,802,802,802,802,0
20250218,153000,36702658,802,802,802,802,3510
20250218,152900,33887638,806,806,806,806,0
20250218,152800,33887638,806,806,806,806,0
20250218,152700,33887638,806,806,806,806,0
20250218,152600,33887638,806,806,806,806,0
20250218,152500,33887638,806,806,806,806,0
20250218,152400,33887638,806,806,806,806,0
20250218,152300,33887638,806,806,806,806,0
20250218,152200,33887638,806,806,806,806,0
20250218,152100,33887638,806,806,806,806,0
20250218,152000,33887638,806,806,806,806,0
20250218,151900,33887638,806,806,806,806,1000
20250218,151800,33081638,806,806,806,806,1157
20250218,151700,32149096,806,806,806,806,1220
20250218,151600,31165776,806,806,806,806,0
20250218,151500,31165776,806,806,806,806,0
20250218,151400,31165776,806,806,806,806,0
20250218,151300,31165776,806,806,806,806,918
20250218,151200,30425868,804,804,804,804,0
20250218,151100,30425868,804,804,804,804,0
20250218,151000,30425868,804,804,804,804,0
20250218,150900,30425868,804,804,804,804,0
20250218,150800,30425868,804,804,804,804,0
20250218,150700,30425868,804,804,804,804,62
20250218,150600,30376020,806,806,806,806,0
20250218,150500,30376020,806,806,806,806,0
20250218,150400,30376020,806,806,806,806,0
20250218,150300,30376020,806,806,806,806,0
20250218,150200,30376020,806,806,806,806,3
20250218,150100,30373602,806,806,806,806,5
20250218,150000,30369572,806,806,806,806,350
20250218,145900,30087472,803,803,803,803,0
20250218,145800,30087472,803,803,803,803,0
20250218,145700,30087472,803,803,803,803,0
20250218,145600,30087472,803,803,803,803,0
20250218,145500,30087472,803,803,803,803,0
20250218,145400,30087472,803,803,803,803,0
20250218,145300,30087472,803,803,803,803,0
20250218,145200,30087472,803,803,803,803,10
20250218,145100,30079442,803,803,803,803,0
20250218,145000,30079442,803,803,803,803,0
20250218,144900,30079442,803,803,803,803,0
20250218,144800,30079442,803,803,803,803,0
20250218,144700,30079442,803,803,803,803,0
20250218,144600,30079442,803,803,803,803,0
20250218,144500,30079442,803,805,805,803,327
20250218,144400,29816229,805,805,805,805,0
20250218,144300,29816229,805,805,805,805,0
20250218,144200,29816229,805,805,805,805,0
20250218,144100,29816229,805,805,805,805,1
20250218,144000,29815424,805,805,805,805,0
20250218,143900,29815424,805,805,805,805,0
20250218,143800,29815424,805,805,805,805,0
20250218,143700,29815424,805,805,805,805,0
20250218,143600,29815424,805,805,805,805,0
20250218,143500,29815424,805,805,805,805,1000
20250218,143400,29010424,805,805,805,805,0
20250218,143300,29010424,805,805,805,805,0
20250218,143200,29010424,805,805,805,805,0
20250218,143100,29010424,805,805,805,805,0
20250218,143000,29010424,805,805,805,805,0
20250218,142900,29010424,805,805,805,805,165
20250218,142800,28877599,806,806,806,806,0
20250218,142700,28877599,806,806,806,806,148
20250218,142600,28758311,806,806,806,806,0
20250218,142500,28758311,806,806,806,806,892
20250218,142400,28039359,805,805,805,805,211
20250218,142300,27869504,805,805,805,805,0
20250218,142200,27869504,805,805,805,805,12
20250218,142100,27859844,805,805,805,805,0
20250218,142000,27859844,805,805,805,805,0
20250218,141900,27859844,805,805,805,805,0
20250218,141800,27859844,805,804,805,804,8479
20250218,141700,21041691,803,803,803,803,7
20250218,141600,21036070,803,803,803,803,0
20250218,141500,21036070,803,803,803,803,0
20250218,141400,21036070,803,803,803,803,20
20250218,141300,21020010,802,802,802,802,0
20250218,141200,21020010,802,802,802,802,0
20250218,141100,21020010,802,802,802,802,0
20250218,141000,21020010,802,802,802,802,0
20250218,140900,21020010,802,802,802,802,0
20250218,140800,21020010,802,802,802,802,0
20250218,140700,21020010,802,802,802,802,0
20250218,140600,21020010,802,802,802,802,0
20250218,140500,21020010,802,802,802,802,0
20250218,140400,21020010,802,802,802,802,0
20250218,140300,21020010,802,802,802,802,0
20250218,140200,21020010,802,802,802,802,0
20250218,140100,21020010,802,802,802,802,0
20250218,140000,21020010,802,802,802,802,10
20250218,135900,21011990,802,802,802,802,0
20250218,135800,21011990,802,802,802,802,0
20250218,135700,21011990,802,802,802,802,0
20250218,135600,21011990,802,802,802,802,1
20250218,135500,21011188,802,802,802,802,0
20250218,135400,21011188,802,802,802,802,579
20250218,135300,20546830,802,802,802,802,0
20250218,135200,20546830,802,802,802,802,0
20250218,135100,20546830,802,802,802,802,0
20250218,135000,20546830,802,802,802,802,0
20250218,134900,20546830,802,802,802,802,0
20250218,134800,20546830,802,802,802,802,2
20250218,134700,20545226,803,803,803,803,0
20250218,134600,20545226,803,803,803,803,0
20250218,134500,20545226,803,803,803,803,0
20250218,134400,20545226,803,803,803,803,0
20250218,134300,20545226,803,803,803,803,0
20250218,134200,20545226,803,803,803,803,0
20250218,134100,20545226,803,803,803,803,0
20250218,134000,20545226,803,803,803,803,0
20250218,133900,20545226,803,803,803,803,0
20250218,133800,20545226,803,803,803,803,0
20250218,133700,20545226,803,803,803,803,0
20250218,133600,20545226,803,803,803,803,0
20250218,133500,20545226,803,803,803,803,0
20250218,133400,20545226,803,803,803,803,0
20250218,133300,20545226,803,803,803,803,0
20250218,133200,20545226,803,803,803,803,0
20250218,133100,20545226,803,803,803,803,0
20250218,133000,20545226,803,803,803,803,0
20250218,132900,20545226,803,803,803,803,0
20250218,132800,20545226,803,803,803,803,0
20250218,132700,20545226,803,803,803,803,0
20250218,132600,20545226,803,803,803,803,0
20250218,132500,20545226,803,803,803,803,0
20250218,132400,20545226,803,803,803,803,0
20250218,132300,20545226,803,803,803,803,0
20250218,132200,20545226,803,803,803,803,0
20250218,132100,20545226,803,803,803,803,0
20250218,132000,20545226,803,803,803,803,0
20250218,131900,20545226,803,803,803,803,0
20250218,131800,20545226,803,803,803,803,0
20250218,131700,20545226,803,803,803,803,0
20250218,131600,20545226,803,803,803,803,0
20250218,131500,20545226,803,803,803,803,1000
20250218,131400,19742226,803,803,803,803,0
20250218,131300,19742226,803,803,803,803,0
20250218,131200,19742226,803,803,803,803,0
20250218,131100,19742226,803,803,803,803,0
20250218,131000,19742226,803,803,803,803,0
20250218,130900,19742226,803,803,803,803,0
20250218,130800,19742226,803,803,803,803,5
20250218,130700,19738211,803,803,803,803,0
20250218,130600,19738211,803,803,803,803,0
20250218,130500,19738211,803,803,803,803,0
20250218,130400,19738211,803,803,803,803,0
20250218,130300,19738211,803,803,803,803,0
20250218,130200,19738211,803,803,803,803,0
20250218,130100,19738211,803,803,803,803,500
20250218,130000,19336711,804,804,804,804,0
20250218,125900,19336711,804,804,804,804,0
20250218,125800,19336711,804,804,804,804,0
20250218,125700,19336711,804,804,804,804,0
20250218,125600,19336711,804,804,804,804,0
20250218,125500,19336711,804,804,804,804,0
20250218,125400,19336711,804,804,804,804,0
20250218,125300,19336711,804,804,804,804,0
20250218,125200,19336711,804,804,804,804,240
20250218,125100,19143751,799,799,799,799,0
20250218,125000,19143751,799,799,799,799,0
20250218,124900,19143751,799,799,799,799,0
20250218,124800,19143751,799,799,799,799,0
20250218,124700,19143751,799,799,799,799,0
20250218,124600,19143751,799,799,799,799,0
20250218,124500,19143751,799,799,799,799,0
20250218,124400,19143751,799,799,799,799,0
20250218,124300,19143751,799,799,799,799,0
20250218,124200,19143751,799,799,799,799,0
20250218,124100,19143751,799,799,799,799,0
20250218,124000,19143751,799,799,799,799,0
20250218,123900,19143751,799,799,799,799,0
20250218,123800,19143751,799,799,799,799,0
20250218,123700,19143751,799,799,799,799,116
20250218,123600,19051067,799,799,799,799,0
20250218,123500,19051067,799,799,799,799,0
20250218,123400,19051067,799,799,799,799,100
20250218,123300,18971167,804,804,804,804,0
20250218,123200,18971167,804,804,804,804,0
20250218,123100,18971167,804,804,804,804,1
20250218,123000,18970363,799,799,799,799,0
20250218,122900,18970363,799,799,799,799,0
20250218,122800,18970363,799,799,799,799,0
20250218,122700,18970363,799,799,799,799,0
20250218,122600,18970363,799,799,799,799,0
20250218,122500,18970363,799,799,799,799,0
20250218,122400,18970363,799,799,799,799,0
20250218,122300,18970363,799,799,799,799,0
20250218,122200,18970363,799,799,799,799,1501
20250218,122100,17771064,799,799,799,799,0
20250218,122000,17771064,799,799,799,799,0
20250218,121900,17771064,799,799,799,799,0
20250218,121800,17771064,799,799,799,799,15
20250218,121700,17759079,804,804,804,804,0
20250218,121600,17759079,804,804,804,804,0
20250218,121500,17759079,804,804,804,804,0
20250218,121400,17759079,804,804,804,804,0
20250218,121300,17759079,804,804,804,804,0
20250218,121200,17759079,804,804,804,804,0
20250218,121100,17759079,804,804,804,804,0
20250218,121000,17759079,804,804,804,804,0
20250218,120900,17759079,804,804,804,804,0
20250218,120800,17759079,804,804,804,804,0
20250218,120700,17759079,804,804,804,804,0
20250218,120600,17759079,804,804,804,804,0
20250218,120500,17759079,804,804,804,804,0
20250218,120400,17759079,804,804,804,804,0
20250218,120300,17759079,804,804,804,804,0
20250218,120200,17759079,804,804,804,804,0
20250218,120100,17759079,804,804,804,804,0
20250218,120000,17759079,804,804,804,804,0
20250218,115900,17759079,804,804,804,804,0
20250218,115800,17759079,804,804,804,804,0
20250218,115700,17759079,804,804,804,804,66
20250218,115600,17706015,804,804,804,804,0
20250218,115500,17706015,804,804,804,804,0
20250218,115400,17706015,804,804,804,804,100
20250218,115300,17625615,799,799,799,799,0
20250218,115200,17625615,799,799,799,799,0
20250218,115100,17625615,799,799,799,799,0
20250218,115000,17625615,799,799,799,799,0
20250218,114900,17625615,799,799,799,799,0
20250218,114800,17625615,799,799,799,799,500
20250218,114700,17226115,804,804,804,804,0
20250218,114600,17226115,804,804,804,804,11
20250218,114500,17217271,804,804,804,804,0
20250218,114400,17217271,804,804,804,804,0
20250218,114300,17217271,804,804,804,804,0
20250218,114200,17217271,804,804,804,804,0
20250218,114100,17217271,804,804,804,804,0
20250218,114000,17217271,804,804,804,804,0
20250218,113900,17217271,804,804,804,804,0
20250218,113800,17217271,804,804,804,804,0
20250218,113700,17217271,804,804,804,804,2
20250218,113600,17215663,804,804,804,804,0
20250218,113500,17215663,804,804,804,804,0
20250218,113400,17215663,804,804,804,804,0
20250218,113300,17215663,804,804,804,804,0
20250218,113200,17215663,804,804,804,804,0
20250218,113100,17215663,804,804,804,804,0
20250218,113000,17215663,804,804,804,804,0
20250218,112900,17215663,804,804,804,804,0
20250218,112800,17215663,804,804,804,804,0
20250218,112700,17215663,804,804,804,804,0
20250218,112600,17215663,804,804,804,804,0
20250218,112500,17215663,804,804,804,804,0
20250218,112400,17215663,804,804,804,804,0
20250218,112300,17215663,804,804,804,804,0
20250218,112200,17215663,804,804,804,804,0
20250218,112100,17215663,804,804,804,804,0
20250218,112000,17215663,804,804,804,804,0
20250218,111900,17215663,804,804,804,804,0
20250218,111800,17215663,804,802,804,802,68
20250218,111700,17161115,799,799,799,799,0
20250218,111600,17161115,799,799,799,799,0
20250218,111500,17161115,799,799,799,799,0
20250218,111400,17161115,799,799,799,799,0
20250218,111300,17161115,799,799,799,799,0
20250218,111200,17161115,799,799,799,799,0
20250218,111100,17161115,799,799,799,799,0
20250218,111000,17161115,799,799,799,799,100
20250218,110900,17081215,802,802,802,802,0
20250218,110800,17081215,802,802,802,802,0
20250218,110700,17081215,802,802,802,802,0
20250218,110600,17081215,802,802,802,802,1
20250218,110500,17080413,799,799,799,799,0
20250218,110400,17080413,799,799,799,799,0
20250218,110300,17080413,799,799,799,799,0
20250218,110200,17080413,799,799,799,799,0
20250218,110100,17080413,799,799,799,799,0
20250218,110000,17080413,799,799,799,799,2000
20250218,105900,15482413,799,799,799,799,0
20250218,105800,15482413,799,799,799,799,0
20250218,105700,15482413,799,799,799,799,0
20250218,105600,15482413,799,799,799,799,0
20250218,105500,15482413,799,799,799,799,0
20250218,105400,15482413,799,799,799,799,0
20250218,105300,15482413,799,799,799,799,0
20250218,105200,15482413,799,799,799,799,0
20250218,105100,15482413,799,799,799,799,0
20250218,105000,15482413,799,799,799,799,0
20250218,104900,15482413,799,799,799,799,0
20250218,104800,15482413,799,799,799,799,0
20250218,104700,15482413,799,799,799,799,1500
20250218,104600,14283913,799,799,799,799,0
20250218,104500,14283913,799,799,799,799,0
20250218,104400,14283913,799,799,799,799,0
20250218,104300,14283913,799,799,799,799,0
20250218,104200,14283913,799,799,799,799,0
20250218,104100,14283913,799,799,799,799,0
20250218,104000,14283913,799,799,799,799,0
20250218,103900,14283913,799,799,799,799,0
20250218,103800,14283913,799,799,799,799,0
20250218,103700,14283913,799,799,799,799,72
20250218,103600,14226385,799,799,799,799,0
20250218,103500,14226385,799,799,799,799,0
20250218,103400,14226385,799,799,799,799,0
20250218,103300,14226385,799,799,799,799,0
20250218,103200,14226385,799,799,799,799,0
20250218,103100,14226385,799,799,799,799,0
20250218,103000,14226385,799,799,799,799,0
20250218,102900,14226385,799,799,799,799,3020
20250218,102800,11813405,799,799,799,799,0
20250218,102700,11813405,799,799,799,799,0
20250218,102600,11813405,799,799,799,799,0
20250218,102500,11813405,799,799,799,799,0
20250218,102400,11813405,799,799,799,799,0
20250218,102300,11813405,799,799,799,799,0
20250218,102200,11813405,799,799,799,799,30
20250218,102100,11789435,802,802,802,802,0
20250218,102000,11789435,802,802,802,802,4
20250218,101900,11786227,802,802,802,802,0
20250218,101800,11786227,802,801,802,801,866
20250218,101700,11091843,801,801,801,801,0
20250218,101600,11091843,801,801,801,801,0
20250218,101500,11091843,801,801,801,801,0
20250218,101400,11091843,801,801,801,801,4
20250218,101300,11088639,801,801,801,801,0
20250218,101200,11088639,801,801,801,801,1
20250218,101100,11087838,798,798,798,798,0
20250218,101000,11087838,798,798,798,798,0
20250218,100900,11087838,798,798,798,798,0
20250218,100800,11087838,798,798,798,798,0
20250218,100700,11087838,798,798,798,798,0
20250218,100600,11087838,798,798,798,798,0
20250218,100500,11087838,798,798,798,798,11
20250218,100400,11079060,802,802,802,802,1
20250218,100300,11078258,798,798,798,798,0
20250218,100200,11078258,798,798,798,798,0
20250218,100100,11078258,798,798,798,798,100
20250218,100000,10998458,802,802,802,802,0
20250218,095900,10998458,802,802,802,802,0
20250218,095800,10998458,802,802,802,802,0
20250218,095700,10998458,802,798,802,798,29
20250218,095600,10975312,802,802,802,802,0
20250218,095500,10975312,802,802,802,802,0
20250218,095400,10975312,802,802,802,802,0
20250218,095300,10975312,802,802,802,802,0
20250218,095200,10975312,802,802,802,802,0
20250218,095100,10975312,802,802,802,802,0
20250218,095000,10975312,802,802,802,802,0
20250218,094900,10975312,802,802,802,802,0
20250218,094800,10975312,802,802,802,802,0
20250218,094700,10975312,802,802,802,802,0
20250218,094600,10975312,802,802,802,802,0
20250218,094500,10975312,802,802,802,802,60
20250218,094400,10927192,802,802,802,802,2
20250218,094300,10925588,798,798,798,798,1
20250218,094200,10924790,798,798,798,798,0
20250218,094100,10924790,798,798,798,798,0
20250218,094000,10924790,798,798,798,798,0
20250218,093900,10924790,798,798,798,798,0
20250218,093800,10924790,798,798,798,798,0
20250218,093700,10924790,798,798,798,798,0
20250218,093600,10924790,798,798,798,798,3000
20250218,093500,8530790,798,799,799,798,2233
20250218,093400,6747252,800,800,800,800,0
20250218,093300,6747252,800,800,800,800,0
20250218,093200,6747252,800,800,800,800,0
20250218,093100,6747252,800,800,800,800,0
20250218,093000,6747252,800,800,800,800,0
20250218,092900,6747252,800,800,800,800,0
20250218,092800,6747252,800,800,800,800,0
20250218,092700,6747252,800,800,800,800,0
20250218,092600,6747252,800,800,800,800,0
20250218,092500,6747252,800,800,800,800,0
20250218,092400,6747252,800,800,800,800,0
20250218,092300,6747252,800,800,800,800,0
20250218,092200,6747252,800,800,800,800,0
20250218,092100,6747252,800,800,800,800,0
20250218,092000,6747252,800,800,800,800,0
20250218,091900,6747252,800,800,800,800,0
20250218,091800,6747252,800,800,800,800,1184
20250218,091700,5800052,802,802,802,802,0
20250218,091600,5800052,802,802,802,802,0
20250218,091500,5800052,802,802,802,802,0
20250218,091400,5800052,802,806,806,802,112
20250218,091300,5710180,806,806,806,806,0
20250218,091200,5710180,806,806,806,806,10
20250218,091100,5702120,799,799,799,799,0
20250218,091000,5702120,799,798,799,798,185
20250218,090900,5554430,798,798,798,798,0
20250218,090800,5554430,798,798,798,798,0
20250218,090700,5554430,798,798,798,798,0
20250218,090600,5554430,798,798,798,798,0
20250218,090500,5554430,798,798,798,798,5382
20250218,090400,1259594,798,799,799,798,1000
20250218,090300,460919,803,803,803,803,0
20250218,090200,460919,803,803,803,803,42
20250218,090100,427193,798,798,798,798,0
20250218,090000,427193,798,797,798,797,536