KissMeData/341310/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,212700,526292,649,593,649,593,22
20250220,212600,526292,649,649,649,649,0
20250220,212500,526292,649,649,649,649,0
20250220,212400,526292,649,649,649,649,0
20250220,212300,526292,649,649,649,649,0
20250220,212200,526292,649,649,649,649,0
20250220,212100,526292,649,649,649,649,0
20250220,212000,526292,649,649,649,649,0
20250220,211900,526292,649,649,649,649,0
20250220,211800,526292,649,649,649,649,0
20250220,211700,526292,649,649,649,649,0
20250220,211600,526292,649,649,649,649,0
20250220,211500,526292,649,649,649,649,0
20250220,211400,526292,649,649,649,649,0
20250220,211300,526292,649,649,649,649,0
20250220,211200,526292,649,649,649,649,0
20250220,211100,526292,649,649,649,649,0
20250220,211000,526292,649,649,649,649,0
20250220,210900,526292,649,649,649,649,0
20250220,210800,526292,649,649,649,649,0
20250220,210700,526292,649,649,649,649,0
20250220,210600,526292,649,649,649,649,0
20250220,210500,526292,649,649,649,649,0
20250220,210400,526292,649,649,649,649,0
20250220,210300,526292,649,649,649,649,0
20250220,210200,526292,649,649,649,649,0
20250220,210100,526292,649,649,649,649,0
20250220,210000,526292,649,649,649,649,0
20250220,205900,526292,649,649,649,649,0
20250220,205800,526292,649,649,649,649,0
20250220,205700,526292,649,593,649,593,22
20250220,205600,526292,649,649,649,649,0
20250220,205500,526292,649,649,649,649,0
20250220,205400,526292,649,649,649,649,0
20250220,205300,526292,649,649,649,649,0
20250220,205200,526292,649,649,649,649,0
20250220,205100,526292,649,649,649,649,0
20250220,205000,526292,649,649,649,649,0
20250220,204900,526292,649,649,649,649,0
20250220,204800,526292,649,649,649,649,0
20250220,204700,526292,649,649,649,649,0
20250220,204600,526292,649,649,649,649,0
20250220,204500,526292,649,649,649,649,0
20250220,204400,526292,649,649,649,649,0
20250220,204300,526292,649,649,649,649,0
20250220,204200,526292,649,649,649,649,0
20250220,204100,526292,649,649,649,649,0
20250220,204000,526292,649,649,649,649,0
20250220,203900,526292,649,649,649,649,0
20250220,203800,526292,649,649,649,649,0
20250220,203700,526292,649,649,649,649,0
20250220,203600,526292,649,649,649,649,0
20250220,203500,526292,649,649,649,649,0
20250220,203400,526292,649,649,649,649,0
20250220,203300,526292,649,649,649,649,0
20250220,203200,526292,649,649,649,649,0
20250220,203100,526292,649,649,649,649,0
20250220,203000,526292,649,649,649,649,0
20250220,202900,526292,649,649,649,649,0
20250220,202800,526292,649,649,649,649,0
20250220,202700,526292,649,593,649,593,22
20250220,202600,526292,649,649,649,649,0
20250220,202500,526292,649,649,649,649,0
20250220,202400,526292,649,649,649,649,0
20250220,202300,526292,649,649,649,649,0
20250220,202200,526292,649,649,649,649,0
20250220,202100,526292,649,649,649,649,0
20250220,202000,526292,649,649,649,649,0
20250220,201900,526292,649,649,649,649,0
20250220,201800,526292,649,649,649,649,0
20250220,201700,526292,649,649,649,649,0
20250220,201600,526292,649,649,649,649,0
20250220,201500,526292,649,649,649,649,0
20250220,201400,526292,649,649,649,649,0
20250220,201300,526292,649,649,649,649,0
20250220,201200,526292,649,649,649,649,0
20250220,201100,526292,649,649,649,649,0
20250220,201000,526292,649,649,649,649,0
20250220,200900,526292,649,649,649,649,0
20250220,200800,526292,649,649,649,649,0
20250220,200700,526292,649,649,649,649,0
20250220,200600,526292,649,649,649,649,0
20250220,200500,526292,649,649,649,649,0
20250220,200400,526292,649,649,649,649,0
20250220,200300,526292,649,649,649,649,0
20250220,200200,526292,649,649,649,649,0
20250220,200100,526292,649,649,649,649,0
20250220,200000,526292,649,649,649,649,0
20250220,195900,526292,649,649,649,649,0
20250220,195800,526292,649,649,649,649,0
20250220,195700,526292,649,593,649,593,22
20250220,195600,526292,649,649,649,649,0
20250220,195500,526292,649,649,649,649,0
20250220,195400,526292,649,649,649,649,0
20250220,195300,526292,649,649,649,649,0
20250220,195200,526292,649,649,649,649,0
20250220,195100,526292,649,649,649,649,0
20250220,195000,526292,649,649,649,649,0
20250220,194900,526292,649,649,649,649,0
20250220,194800,526292,649,649,649,649,0
20250220,194700,526292,649,649,649,649,0
20250220,194600,526292,649,649,649,649,0
20250220,194500,526292,649,649,649,649,0
20250220,194400,526292,649,649,649,649,0
20250220,194300,526292,649,649,649,649,0
20250220,194200,526292,649,649,649,649,0
20250220,194100,526292,649,649,649,649,0
20250220,194000,526292,649,649,649,649,0
20250220,193900,526292,649,649,649,649,0
20250220,193800,526292,649,649,649,649,0
20250220,193700,526292,649,649,649,649,0
20250220,193600,526292,649,649,649,649,0
20250220,193500,526292,649,649,649,649,0
20250220,193400,526292,649,649,649,649,0
20250220,193300,526292,649,649,649,649,0
20250220,193200,526292,649,649,649,649,0
20250220,193100,526292,649,649,649,649,0
20250220,193000,526292,649,649,649,649,0
20250220,192900,526292,649,649,649,649,0
20250220,192800,526292,649,649,649,649,0
20250220,192700,526292,649,593,649,593,22
20250220,192600,526292,649,649,649,649,0
20250220,192500,526292,649,649,649,649,0
20250220,192400,526292,649,649,649,649,0
20250220,192300,526292,649,649,649,649,0
20250220,192200,526292,649,649,649,649,0
20250220,192100,526292,649,649,649,649,0
20250220,192000,526292,649,649,649,649,0
20250220,191900,526292,649,649,649,649,0
20250220,191800,526292,649,649,649,649,0
20250220,191700,526292,649,649,649,649,0
20250220,191600,526292,649,649,649,649,0
20250220,191500,526292,649,649,649,649,0
20250220,191400,526292,649,649,649,649,0
20250220,191300,526292,649,649,649,649,0
20250220,191200,526292,649,649,649,649,0
20250220,191100,526292,649,649,649,649,0
20250220,191000,526292,649,649,649,649,0
20250220,190900,526292,649,649,649,649,0
20250220,190800,526292,649,649,649,649,0
20250220,190700,526292,649,649,649,649,0
20250220,190600,526292,649,649,649,649,0
20250220,190500,526292,649,649,649,649,0
20250220,190400,526292,649,649,649,649,0
20250220,190300,526292,649,649,649,649,0
20250220,190200,526292,649,649,649,649,0
20250220,190100,526292,649,649,649,649,0
20250220,190000,526292,649,649,649,649,0
20250220,185900,526292,649,649,649,649,0
20250220,185800,526292,649,649,649,649,0
20250220,185700,526292,649,593,649,593,22
20250220,185600,526292,649,649,649,649,0
20250220,185500,526292,649,649,649,649,0
20250220,185400,526292,649,649,649,649,0
20250220,185300,526292,649,649,649,649,0
20250220,185200,526292,649,649,649,649,0
20250220,185100,526292,649,649,649,649,0
20250220,185000,526292,649,649,649,649,0
20250220,184900,526292,649,649,649,649,0
20250220,184800,526292,649,649,649,649,0
20250220,184700,526292,649,649,649,649,0
20250220,184600,526292,649,649,649,649,0
20250220,184500,526292,649,649,649,649,0
20250220,184400,526292,649,649,649,649,0
20250220,184300,526292,649,649,649,649,0
20250220,184200,526292,649,649,649,649,0
20250220,184100,526292,649,649,649,649,0
20250220,184000,526292,649,649,649,649,0
20250220,183900,526292,649,649,649,649,0
20250220,183800,526292,649,649,649,649,0
20250220,183700,526292,649,649,649,649,0
20250220,183600,526292,649,649,649,649,0
20250220,183500,526292,649,649,649,649,0
20250220,183400,526292,649,649,649,649,0
20250220,183300,526292,649,649,649,649,0
20250220,183200,526292,649,649,649,649,0
20250220,183100,526292,649,649,649,649,0
20250220,183000,526292,649,649,649,649,0
20250220,182900,526292,649,649,649,649,0
20250220,182800,526292,649,649,649,649,0
20250220,182700,526292,649,593,649,593,22
20250220,182600,526292,649,649,649,649,0
20250220,182500,526292,649,649,649,649,0
20250220,182400,526292,649,649,649,649,0
20250220,182300,526292,649,649,649,649,0
20250220,182200,526292,649,649,649,649,0
20250220,182100,526292,649,649,649,649,0
20250220,182000,526292,649,649,649,649,0
20250220,181900,526292,649,649,649,649,0
20250220,181800,526292,649,649,649,649,0
20250220,181700,526292,649,649,649,649,0
20250220,181600,526292,649,649,649,649,0
20250220,181500,526292,649,649,649,649,0
20250220,181400,526292,649,649,649,649,0
20250220,181300,526292,649,649,649,649,0
20250220,181200,526292,649,649,649,649,0
20250220,181100,526292,649,649,649,649,0
20250220,181000,526292,649,649,649,649,0
20250220,180900,526292,649,649,649,649,0
20250220,180800,526292,649,649,649,649,0
20250220,180700,526292,649,649,649,649,0
20250220,180600,526292,649,649,649,649,0
20250220,180500,526292,649,649,649,649,0
20250220,180400,526292,649,649,649,649,0
20250220,180300,526292,649,649,649,649,0
20250220,180200,526292,649,649,649,649,0
20250220,180100,526292,649,649,649,649,0
20250220,180000,526292,649,649,649,649,0
20250220,175900,526292,649,649,649,649,0
20250220,175800,526292,649,649,649,649,0
20250220,175700,526292,649,593,649,593,22
20250220,175600,526292,649,649,649,649,0
20250220,175500,526292,649,649,649,649,0
20250220,175400,526292,649,649,649,649,0
20250220,175300,526292,649,649,649,649,0
20250220,175200,526292,649,649,649,649,0
20250220,175100,526292,649,649,649,649,0
20250220,175000,526292,649,649,649,649,0
20250220,174900,526292,649,649,649,649,0
20250220,174800,526292,649,649,649,649,0
20250220,174700,526292,649,649,649,649,0
20250220,174600,526292,649,649,649,649,0
20250220,174500,526292,649,649,649,649,0
20250220,174400,526292,649,649,649,649,0
20250220,174300,526292,649,649,649,649,0
20250220,174200,526292,649,649,649,649,0
20250220,174100,526292,649,649,649,649,0
20250220,174000,526292,649,649,649,649,0
20250220,173900,526292,649,649,649,649,0
20250220,173800,526292,649,649,649,649,0
20250220,173700,526292,649,649,649,649,0
20250220,173600,526292,649,649,649,649,0
20250220,173500,526292,649,649,649,649,0
20250220,173400,526292,649,649,649,649,0
20250220,173300,526292,649,649,649,649,0
20250220,173200,526292,649,649,649,649,0
20250220,173100,526292,649,649,649,649,0
20250220,173000,526292,649,649,649,649,0
20250220,172900,526292,649,649,649,649,0
20250220,172800,526292,649,649,649,649,0
20250220,172700,526292,649,593,649,593,22
20250220,172600,526292,649,649,649,649,0
20250220,172500,526292,649,649,649,649,0
20250220,172400,526292,649,649,649,649,0
20250220,172300,526292,649,649,649,649,0
20250220,172200,526292,649,649,649,649,0
20250220,172100,526292,649,649,649,649,0
20250220,172000,526292,649,649,649,649,0
20250220,171900,526292,649,649,649,649,0
20250220,171800,526292,649,649,649,649,0
20250220,171700,526292,649,649,649,649,0
20250220,171600,526292,649,649,649,649,0
20250220,171500,526292,649,649,649,649,0
20250220,171400,526292,649,649,649,649,0
20250220,171300,526292,649,649,649,649,0
20250220,171200,526292,649,649,649,649,0
20250220,171100,526292,649,649,649,649,0
20250220,171000,526292,649,649,649,649,0
20250220,170900,526292,649,649,649,649,0
20250220,170800,526292,649,649,649,649,0
20250220,170700,526292,649,649,649,649,0
20250220,170600,526292,649,649,649,649,0
20250220,170500,526292,649,649,649,649,0
20250220,170400,526292,649,649,649,649,0
20250220,170300,526292,649,649,649,649,0
20250220,170200,526292,649,649,649,649,0
20250220,170100,526292,649,649,649,649,0
20250220,170000,526292,649,649,649,649,0
20250220,165900,526292,649,649,649,649,0
20250220,165800,526292,649,649,649,649,0
20250220,165700,526292,649,593,649,593,22
20250220,165600,526292,649,649,649,649,0
20250220,165500,526292,649,649,649,649,0
20250220,165400,526292,649,649,649,649,0
20250220,165300,526292,649,649,649,649,0
20250220,165200,526292,649,649,649,649,0
20250220,165100,526292,649,649,649,649,0
20250220,165000,526292,649,649,649,649,0
20250220,164900,526292,649,649,649,649,0
20250220,164800,526292,649,649,649,649,0
20250220,164700,526292,649,649,649,649,0
20250220,164600,526292,649,649,649,649,0
20250220,164500,526292,649,649,649,649,0
20250220,164400,526292,649,649,649,649,0
20250220,164300,526292,649,649,649,649,0
20250220,164200,526292,649,649,649,649,0
20250220,164100,526292,649,649,649,649,0
20250220,164000,526292,649,649,649,649,0
20250220,163900,526292,649,649,649,649,0
20250220,163800,526292,649,649,649,649,0
20250220,163700,526292,649,649,649,649,0
20250220,163600,526292,649,649,649,649,0
20250220,163500,526292,649,649,649,649,0
20250220,163400,526292,649,649,649,649,0
20250220,163300,526292,649,649,649,649,0
20250220,163200,526292,649,649,649,649,0
20250220,163100,526292,649,649,649,649,0
20250220,163000,526292,649,649,649,649,0
20250220,162900,526292,649,649,649,649,0
20250220,162800,526292,649,649,649,649,0
20250220,162700,526292,649,593,649,593,22
20250220,162600,526292,649,649,649,649,0
20250220,162500,526292,649,649,649,649,0
20250220,162400,526292,649,649,649,649,0
20250220,162300,526292,649,649,649,649,0
20250220,162200,526292,649,649,649,649,0
20250220,162100,526292,649,649,649,649,0
20250220,162000,526292,649,649,649,649,0
20250220,161900,526292,649,649,649,649,0
20250220,161800,526292,649,649,649,649,0
20250220,161700,526292,649,649,649,649,0
20250220,161600,526292,649,649,649,649,0
20250220,161500,526292,649,649,649,649,0
20250220,161400,526292,649,649,649,649,0
20250220,161300,526292,649,649,649,649,0
20250220,161200,526292,649,649,649,649,0
20250220,161100,526292,649,649,649,649,0
20250220,161000,526292,649,649,649,649,0
20250220,160900,526292,649,649,649,649,0
20250220,160800,526292,649,649,649,649,0
20250220,160700,526292,649,649,649,649,0
20250220,160600,526292,649,649,649,649,0
20250220,160500,526292,649,649,649,649,0
20250220,160400,526292,649,649,649,649,0
20250220,160300,526292,649,649,649,649,0
20250220,160200,526292,649,649,649,649,0
20250220,160100,526292,649,649,649,649,0
20250220,160000,526292,649,649,649,649,0
20250220,155900,526292,649,649,649,649,0
20250220,155800,526292,649,649,649,649,0
20250220,155700,526292,649,593,649,593,22
20250220,155600,526292,649,649,649,649,0
20250220,155500,526292,649,649,649,649,0
20250220,155400,526292,649,649,649,649,0
20250220,155300,526292,649,649,649,649,0
20250220,155200,526292,649,649,649,649,0
20250220,155100,526292,649,649,649,649,0
20250220,155000,526292,649,649,649,649,0
20250220,154900,526292,649,649,649,649,0
20250220,154800,526292,649,649,649,649,0
20250220,154700,526292,649,649,649,649,0
20250220,154600,526292,649,649,649,649,0
20250220,154500,526292,649,649,649,649,0
20250220,154400,526292,649,649,649,649,0
20250220,154300,526292,649,649,649,649,0
20250220,154200,526292,649,649,649,649,0
20250220,154100,526292,649,649,649,649,0
20250220,154000,526292,649,649,649,649,0
20250220,153900,526292,649,649,649,649,0
20250220,153800,526292,649,649,649,649,0
20250220,153700,526292,649,649,649,649,0
20250220,153600,526292,649,649,649,649,0
20250220,153500,526292,649,649,649,649,0
20250220,153400,526292,649,649,649,649,0
20250220,153300,526292,649,649,649,649,0
20250220,153200,526292,649,649,649,649,0
20250220,153100,526292,649,649,649,649,0
20250220,153000,526292,649,649,649,649,0
20250220,152900,526292,649,649,649,649,0
20250220,152800,526292,649,649,649,649,0
20250220,152700,526292,649,649,649,649,0
20250220,152600,526292,649,649,649,649,0
20250220,152500,526292,649,649,649,649,0
20250220,152400,526292,649,649,649,649,0
20250220,152300,526292,649,649,649,649,0
20250220,152200,526292,649,649,649,649,0
20250220,152100,526292,649,649,649,649,0
20250220,152000,526292,649,649,649,649,0
20250220,151900,526292,649,649,649,649,0
20250220,151800,526292,649,649,649,649,0
20250220,151700,526292,649,649,649,649,0
20250220,151600,526292,649,649,649,649,0
20250220,151500,526292,649,649,649,649,0
20250220,151400,526292,649,649,649,649,0
20250220,151300,526292,649,649,649,649,0
20250220,151200,526292,649,649,649,649,0
20250220,151100,526292,649,649,649,649,0
20250220,151000,526292,649,649,649,649,0
20250220,150900,526292,649,649,649,649,0
20250220,150800,526292,649,649,649,649,0
20250220,150700,526292,649,649,649,649,0
20250220,150600,526292,649,649,649,649,0
20250220,150500,526292,649,649,649,649,0
20250220,150400,526292,649,649,649,649,0
20250220,150300,526292,649,649,649,649,0
20250220,150200,526292,649,593,649,593,22
20250220,150100,513190,649,649,649,649,0
20250220,150000,513190,649,649,649,649,0
20250220,145900,513190,649,649,649,649,0
20250220,145800,513190,649,649,649,649,0
20250220,145700,513190,649,649,649,649,0
20250220,145600,513190,649,649,649,649,0
20250220,145500,513190,649,649,649,649,0
20250220,145400,513190,649,649,649,649,0
20250220,145300,513190,649,649,649,649,0
20250220,145200,513190,649,649,649,649,0
20250220,145100,513190,649,649,649,649,0
20250220,145000,513190,649,649,649,649,0
20250220,144900,513190,649,649,649,649,0
20250220,144800,513190,649,649,649,649,0
20250220,144700,513190,649,649,649,649,0
20250220,144600,513190,649,649,649,649,0
20250220,144500,513190,649,649,649,649,0
20250220,144400,513190,649,649,649,649,0
20250220,144300,513190,649,649,649,649,0
20250220,144200,513190,649,649,649,649,0
20250220,144100,513190,649,649,649,649,0
20250220,144000,513190,649,649,649,649,0
20250220,143900,513190,649,649,649,649,0
20250220,143800,513190,649,649,649,649,0
20250220,143700,513190,649,649,649,649,0
20250220,143600,513190,649,649,649,649,0
20250220,143500,513190,649,649,649,649,0
20250220,143400,513190,649,649,649,649,0
20250220,143300,513190,649,649,649,649,0
20250220,143200,513190,649,649,649,649,0
20250220,143100,513190,649,649,649,649,0
20250220,143000,513190,649,649,649,649,0
20250220,142900,513190,649,649,649,649,0
20250220,142800,513190,649,649,649,649,0
20250220,142700,513190,649,649,649,649,0
20250220,142600,513190,649,649,649,649,0
20250220,142500,513190,649,649,649,649,0
20250220,142400,513190,649,649,649,649,0
20250220,142300,513190,649,649,649,649,0
20250220,142200,513190,649,649,649,649,0
20250220,142100,513190,649,649,649,649,0
20250220,142000,513190,649,649,649,649,0
20250220,141900,513190,649,649,649,649,0
20250220,141800,513190,649,649,649,649,0
20250220,141700,513190,649,649,649,649,0
20250220,141600,513190,649,649,649,649,0
20250220,141500,513190,649,649,649,649,0
20250220,141400,513190,649,649,649,649,0
20250220,141300,513190,649,649,649,649,0
20250220,141200,513190,649,649,649,649,0
20250220,141100,513190,649,649,649,649,0
20250220,141000,513190,649,649,649,649,0
20250220,140900,513190,649,649,649,649,0
20250220,140800,513190,649,649,649,649,0
20250220,140700,513190,649,649,649,649,0
20250220,140600,513190,649,649,649,649,0
20250220,140500,513190,649,649,649,649,0
20250220,140400,513190,649,649,649,649,0
20250220,140300,513190,649,649,649,649,0
20250220,140200,513190,649,649,649,649,0
20250220,140100,513190,649,649,649,649,0
20250220,140000,513190,649,649,649,649,0
20250220,135900,513190,649,649,649,649,0
20250220,135800,513190,649,649,649,649,0
20250220,135700,513190,649,649,649,649,0
20250220,135600,513190,649,649,649,649,0
20250220,135500,513190,649,649,649,649,0
20250220,135400,513190,649,649,649,649,0
20250220,135300,513190,649,649,649,649,0
20250220,135200,513190,649,649,649,649,0
20250220,135100,513190,649,649,649,649,0
20250220,135000,513190,649,649,649,649,0
20250220,134900,513190,649,649,649,649,0
20250220,134800,513190,649,649,649,649,0
20250220,134700,513190,649,649,649,649,0
20250220,134600,513190,649,649,649,649,0
20250220,134500,513190,649,649,649,649,0
20250220,134400,513190,649,649,649,649,0
20250220,134300,513190,649,649,649,649,0
20250220,134200,513190,649,649,649,649,0
20250220,134100,513190,649,649,649,649,0
20250220,134000,513190,649,649,649,649,0
20250220,133900,513190,649,649,649,649,0
20250220,133800,513190,649,649,649,649,0
20250220,133700,513190,649,649,649,649,0
20250220,133600,513190,649,649,649,649,0
20250220,133500,513190,649,649,649,649,0
20250220,133400,513190,649,649,649,649,0
20250220,133300,513190,649,649,649,649,0
20250220,133200,513190,649,649,649,649,0
20250220,133100,513190,649,649,649,649,0
20250220,133000,513190,649,649,649,649,0
20250220,132900,513190,649,649,649,649,0
20250220,132800,513190,649,649,649,649,0
20250220,132700,513190,649,649,649,649,0
20250220,132600,513190,649,649,649,649,0
20250220,132500,513190,649,649,649,649,0
20250220,132400,513190,649,649,649,649,0
20250220,132300,513190,649,649,649,649,0
20250220,132200,513190,649,649,649,649,0
20250220,132100,513190,649,649,649,649,0
20250220,132000,513190,649,649,649,649,0
20250220,131900,513190,649,649,649,649,0
20250220,131800,513190,649,649,649,649,0
20250220,131700,513190,649,649,649,649,0
20250220,131600,513190,649,649,649,649,0
20250220,131500,513190,649,649,649,649,0
20250220,131400,513190,649,649,649,649,0
20250220,131300,513190,649,649,649,649,0
20250220,131200,513190,649,649,649,649,0
20250220,131100,513190,649,649,649,649,0
20250220,131000,513190,649,649,649,649,0
20250220,130900,513190,649,649,649,649,0
20250220,130800,513190,649,649,649,649,0
20250220,130700,513190,649,649,649,649,0
20250220,130600,513190,649,649,649,649,0
20250220,130500,513190,649,649,649,649,0
20250220,130400,513190,649,649,649,649,0
20250220,130300,513190,649,649,649,649,0
20250220,130200,513190,649,649,649,649,0
20250220,130100,513190,649,649,649,649,0
20250220,130000,513190,649,649,649,649,0
20250220,125900,513190,649,649,649,649,0
20250220,125800,513190,649,649,649,649,0
20250220,125700,513190,649,649,649,649,0
20250220,125600,513190,649,649,649,649,0
20250220,125500,513190,649,649,649,649,0
20250220,125400,513190,649,649,649,649,0
20250220,125300,513190,649,649,649,649,0
20250220,125200,513190,649,649,649,649,0
20250220,125100,513190,649,649,649,649,0
20250220,125000,513190,649,649,649,649,0
20250220,124900,513190,649,649,649,649,0
20250220,124800,513190,649,649,649,649,0
20250220,124700,513190,649,649,649,649,0
20250220,124600,513190,649,649,649,649,0
20250220,124500,513190,649,649,649,649,0
20250220,124400,513190,649,649,649,649,0
20250220,124300,513190,649,649,649,649,0
20250220,124200,513190,649,649,649,649,0
20250220,124100,513190,649,649,649,649,0
20250220,124000,513190,649,649,649,649,0
20250220,123900,513190,649,649,649,649,0
20250220,123800,513190,649,649,649,649,0
20250220,123700,513190,649,649,649,649,0
20250220,123600,513190,649,649,649,649,0
20250220,123500,513190,649,649,649,649,0
20250220,123400,513190,649,649,649,649,0
20250220,123300,513190,649,649,649,649,0
20250220,123200,513190,649,649,649,649,0
20250220,123100,513190,649,649,649,649,0
20250220,123000,513190,649,649,649,649,0
20250220,122900,513190,649,649,649,649,0
20250220,122800,513190,649,649,649,649,0
20250220,122700,513190,649,649,649,649,0
20250220,122600,513190,649,649,649,649,0
20250220,122500,513190,649,649,649,649,0
20250220,122400,513190,649,649,649,649,0
20250220,122300,513190,649,649,649,649,0
20250220,122200,513190,649,649,649,649,0
20250220,122100,513190,649,649,649,649,0
20250220,122000,513190,649,649,649,649,0
20250220,121900,513190,649,649,649,649,0
20250220,121800,513190,649,649,649,649,0
20250220,121700,513190,649,649,649,649,0
20250220,121600,513190,649,649,649,649,0
20250220,121500,513190,649,649,649,649,0
20250220,121400,513190,649,649,649,649,0
20250220,121300,513190,649,649,649,649,0
20250220,121200,513190,649,649,649,649,0
20250220,121100,513190,649,649,649,649,0
20250220,121000,513190,649,649,649,649,0
20250220,120900,513190,649,649,649,649,0
20250220,120800,513190,649,649,649,649,0
20250220,120700,513190,649,649,649,649,0
20250220,120600,513190,649,649,649,649,0
20250220,120500,513190,649,649,649,649,0
20250220,120400,513190,649,649,649,649,0
20250220,120300,513190,649,649,649,649,0
20250220,120200,513190,649,649,649,649,0
20250220,120100,513190,649,649,649,649,0
20250220,120000,513190,649,649,649,649,0
20250220,115900,513190,649,649,649,649,0
20250220,115800,513190,649,649,649,649,0
20250220,115700,513190,649,649,649,649,0
20250220,115600,513190,649,649,649,649,0
20250220,115500,513190,649,649,649,649,0
20250220,115400,513190,649,649,649,649,0
20250220,115300,513190,649,649,649,649,0
20250220,115200,513190,649,649,649,649,1
20250220,115100,512541,593,593,593,593,0
20250220,115000,512541,593,593,593,593,0
20250220,114900,512541,593,593,593,593,1
20250220,114800,511948,593,593,593,593,10
20250220,114700,506018,648,648,648,648,0
20250220,114600,506018,648,648,648,648,0
20250220,114500,506018,648,648,648,648,0
20250220,114400,506018,648,648,648,648,0
20250220,114300,506018,648,648,648,648,0
20250220,114200,506018,648,648,648,648,0
20250220,114100,506018,648,648,648,648,0
20250220,114000,506018,648,648,648,648,1
20250220,113900,505370,593,593,593,593,0
20250220,113800,505370,593,593,593,593,19
20250220,113700,494103,649,649,649,649,0
20250220,113600,494103,649,649,649,649,0
20250220,113500,494103,649,649,649,649,0
20250220,113400,494103,649,649,649,649,0
20250220,113300,494103,649,649,649,649,0
20250220,113200,494103,649,649,649,649,0
20250220,113100,494103,649,649,649,649,0
20250220,113000,494103,649,649,649,649,0
20250220,112900,494103,649,649,649,649,0
20250220,112800,494103,649,649,649,649,0
20250220,112700,494103,649,649,649,649,0
20250220,112600,494103,649,649,649,649,0
20250220,112500,494103,649,649,649,649,0
20250220,112400,494103,649,649,649,649,0
20250220,112300,494103,649,649,649,649,0
20250220,112200,494103,649,649,649,649,0
20250220,112100,494103,649,649,649,649,0
20250220,112000,494103,649,649,649,649,0
20250220,111900,494103,649,649,649,649,0
20250220,111800,494103,649,649,649,649,0
20250220,111700,494103,649,649,649,649,0
20250220,111600,494103,649,649,649,649,0
20250220,111500,494103,649,649,649,649,0
20250220,111400,494103,649,649,649,649,0
20250220,111300,494103,649,649,649,649,0
20250220,111200,494103,649,649,649,649,0
20250220,111100,494103,649,649,649,649,0
20250220,111000,494103,649,649,649,649,0
20250220,110900,494103,649,649,649,649,0
20250220,110800,494103,649,649,649,649,0
20250220,110700,494103,649,649,649,649,0
20250220,110600,494103,649,649,649,649,0
20250220,110500,494103,649,649,649,649,0
20250220,110400,494103,649,649,649,649,0
20250220,110300,494103,649,649,649,649,0
20250220,110200,494103,649,649,649,649,0
20250220,110100,494103,649,649,649,649,0
20250220,110000,494103,649,649,649,649,0
20250220,105900,494103,649,593,649,593,2
20250220,105800,492861,650,650,650,650,0
20250220,105700,492861,650,650,650,650,0
20250220,105600,492861,650,650,650,650,0
20250220,105500,492861,650,593,650,593,3
20250220,105400,491025,593,593,593,593,802
20250220,105300,15439,650,650,650,650,0
20250220,105200,15439,650,650,650,650,0
20250220,105100,15439,650,650,650,650,0
20250220,105000,15439,650,650,650,650,0
20250220,104900,15439,650,650,650,650,0
20250220,104800,15439,650,650,650,650,0
20250220,104700,15439,650,650,650,650,0
20250220,104600,15439,650,650,650,650,0
20250220,104500,15439,650,650,650,650,0
20250220,104400,15439,650,650,650,650,0
20250220,104300,15439,650,650,650,650,0
20250220,104200,15439,650,650,650,650,0
20250220,104100,15439,650,650,650,650,0
20250220,104000,15439,650,650,650,650,0
20250220,103900,15439,650,650,650,650,0
20250220,103800,15439,650,650,650,650,0
20250220,103700,15439,650,650,650,650,0
20250220,103600,15439,650,650,650,650,0
20250220,103500,15439,650,650,650,650,0
20250220,103400,15439,650,650,650,650,0
20250220,103300,15439,650,650,650,650,0
20250220,103200,15439,650,650,650,650,0
20250220,103100,15439,650,650,650,650,0
20250220,103000,15439,650,650,650,650,0
20250220,102900,15439,650,650,650,650,0
20250220,102800,15439,650,650,650,650,0
20250220,102700,15439,650,650,650,650,0
20250220,102600,15439,650,650,650,650,0
20250220,102500,15439,650,650,650,650,0
20250220,102400,15439,650,650,650,650,0
20250220,102300,15439,650,650,650,650,0
20250220,102200,15439,650,650,650,650,0
20250220,102100,15439,650,650,650,650,0
20250220,102000,15439,650,650,650,650,0
20250220,101900,15439,650,650,650,650,0
20250220,101800,15439,650,650,650,650,0
20250220,101700,15439,650,650,650,650,0
20250220,101600,15439,650,650,650,650,0
20250220,101500,15439,650,650,650,650,0
20250220,101400,15439,650,650,650,650,0
20250220,101300,15439,650,650,650,650,0
20250220,101200,15439,650,650,650,650,0
20250220,101100,15439,650,650,650,650,0
20250220,101000,15439,650,650,650,650,0
20250220,100900,15439,650,650,650,650,0
20250220,100800,15439,650,650,650,650,0
20250220,100700,15439,650,650,650,650,0
20250220,100600,15439,650,650,650,650,0
20250220,100500,15439,650,650,650,650,0
20250220,100400,15439,650,650,650,650,0
20250220,100300,15439,650,650,650,650,0
20250220,100200,15439,650,650,650,650,0
20250220,100100,15439,650,650,650,650,0
20250220,100000,15439,650,650,650,650,0
20250220,095900,15439,650,650,650,650,0
20250220,095800,15439,650,650,650,650,0
20250220,095700,15439,650,650,650,650,0
20250220,095600,15439,650,650,650,650,0
20250220,095500,15439,650,650,650,650,0
20250220,095400,15439,650,650,650,650,0
20250220,095300,15439,650,650,650,650,0
20250220,095200,15439,650,650,650,650,0
20250220,095100,15439,650,650,650,650,0
20250220,095000,15439,650,650,650,650,0
20250220,094900,15439,650,650,650,650,0
20250220,094800,15439,650,650,650,650,0
20250220,094700,15439,650,650,650,650,0
20250220,094600,15439,650,650,650,650,0
20250220,094500,15439,650,650,650,650,0
20250220,094400,15439,650,650,650,650,0
20250220,094300,15439,650,650,650,650,0
20250220,094200,15439,650,650,650,650,0
20250220,094100,15439,650,650,650,650,0
20250220,094000,15439,650,650,650,650,0
20250220,093900,15439,650,650,650,650,0
20250220,093800,15439,650,650,650,650,0
20250220,093700,15439,650,650,650,650,0
20250220,093600,15439,650,650,650,650,0
20250220,093500,15439,650,650,650,650,0
20250220,093400,15439,650,650,650,650,0
20250220,093300,15439,650,650,650,650,1
20250220,093200,14789,600,600,600,600,0
20250220,093100,14789,600,600,600,600,0
20250220,093000,14789,600,600,600,600,0
20250220,092900,14789,600,600,600,600,0
20250220,092800,14789,600,600,600,600,0
20250220,092700,14789,600,600,600,600,0
20250220,092600,14789,600,600,600,600,0
20250220,092500,14789,600,600,600,600,0
20250220,092400,14789,600,600,600,600,0
20250220,092300,14789,600,600,600,600,0
20250220,092200,14789,600,600,600,600,0
20250220,092100,14789,600,600,600,600,0
20250220,092000,14789,600,600,600,600,10
20250220,091900,8789,799,799,799,799,0
20250220,091800,8789,799,799,799,799,0
20250220,091700,8789,799,799,799,799,0
20250220,091600,8789,799,799,799,799,0
20250220,091500,8789,799,799,799,799,0
20250220,091400,8789,799,799,799,799,0
20250220,091300,8789,799,799,799,799,0
20250220,091200,8789,799,799,799,799,0
20250220,091100,8789,799,799,799,799,0
20250220,091000,8789,799,799,799,799,0
20250220,090900,8789,799,799,799,799,0
20250220,090800,8789,799,799,799,799,0
20250220,090700,8789,799,799,799,799,0
20250220,090600,8789,799,799,799,799,0
20250220,090500,8789,799,799,799,799,0
20250220,090400,8789,799,799,799,799,0
20250220,090300,8789,799,799,799,799,0
20250220,090200,8789,799,799,799,799,0
20250220,090100,8789,799,799,799,799,0
20250220,090000,8789,799,799,799,799,11