KissMeData/225430/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205000,9958363,537,537,537,537,383
20250217,204900,9958363,537,537,537,537,0
20250217,204800,9958363,537,537,537,537,0
20250217,204700,9958363,537,537,537,537,0
20250217,204600,9958363,537,537,537,537,0
20250217,204500,9958363,537,537,537,537,0
20250217,204400,9958363,537,537,537,537,0
20250217,204300,9958363,537,537,537,537,0
20250217,204200,9958363,537,537,537,537,0
20250217,204100,9958363,537,537,537,537,0
20250217,204000,9958363,537,537,537,537,0
20250217,203900,9958363,537,537,537,537,0
20250217,203800,9958363,537,537,537,537,0
20250217,203700,9958363,537,537,537,537,0
20250217,203600,9958363,537,537,537,537,0
20250217,203500,9958363,537,537,537,537,0
20250217,203400,9958363,537,537,537,537,0
20250217,203300,9958363,537,537,537,537,0
20250217,203200,9958363,537,537,537,537,0
20250217,203100,9958363,537,537,537,537,0
20250217,203000,9958363,537,537,537,537,0
20250217,202900,9958363,537,537,537,537,0
20250217,202800,9958363,537,537,537,537,0
20250217,202700,9958363,537,537,537,537,0
20250217,202600,9958363,537,537,537,537,0
20250217,202500,9958363,537,537,537,537,0
20250217,202400,9958363,537,537,537,537,0
20250217,202300,9958363,537,537,537,537,0
20250217,202200,9958363,537,537,537,537,0
20250217,202100,9958363,537,537,537,537,0
20250217,202000,9958363,537,537,537,537,383
20250217,201900,9958363,537,537,537,537,0
20250217,201800,9958363,537,537,537,537,0
20250217,201700,9958363,537,537,537,537,0
20250217,201600,9958363,537,537,537,537,0
20250217,201500,9958363,537,537,537,537,0
20250217,201400,9958363,537,537,537,537,0
20250217,201300,9958363,537,537,537,537,0
20250217,201200,9958363,537,537,537,537,0
20250217,201100,9958363,537,537,537,537,0
20250217,201000,9958363,537,537,537,537,0
20250217,200900,9958363,537,537,537,537,0
20250217,200800,9958363,537,537,537,537,0
20250217,200700,9958363,537,537,537,537,0
20250217,200600,9958363,537,537,537,537,0
20250217,200500,9958363,537,537,537,537,0
20250217,200400,9958363,537,537,537,537,0
20250217,200300,9958363,537,537,537,537,0
20250217,200200,9958363,537,537,537,537,0
20250217,200100,9958363,537,537,537,537,0
20250217,200000,9958363,537,537,537,537,0
20250217,195900,9958363,537,537,537,537,0
20250217,195800,9958363,537,537,537,537,0
20250217,195700,9958363,537,537,537,537,0
20250217,195600,9958363,537,537,537,537,0
20250217,195500,9958363,537,537,537,537,0
20250217,195400,9958363,537,537,537,537,0
20250217,195300,9958363,537,537,537,537,0
20250217,195200,9958363,537,537,537,537,0
20250217,195100,9958363,537,537,537,537,0
20250217,195000,9958363,537,537,537,537,383
20250217,194900,9958363,537,537,537,537,0
20250217,194800,9958363,537,537,537,537,0
20250217,194700,9958363,537,537,537,537,0
20250217,194600,9958363,537,537,537,537,0
20250217,194500,9958363,537,537,537,537,0
20250217,194400,9958363,537,537,537,537,0
20250217,194300,9958363,537,537,537,537,0
20250217,194200,9958363,537,537,537,537,0
20250217,194100,9958363,537,537,537,537,0
20250217,194000,9958363,537,537,537,537,0
20250217,193900,9958363,537,537,537,537,0
20250217,193800,9958363,537,537,537,537,0
20250217,193700,9958363,537,537,537,537,0
20250217,193600,9958363,537,537,537,537,0
20250217,193500,9958363,537,537,537,537,0
20250217,193400,9958363,537,537,537,537,0
20250217,193300,9958363,537,537,537,537,0
20250217,193200,9958363,537,537,537,537,0
20250217,193100,9958363,537,537,537,537,0
20250217,193000,9958363,537,537,537,537,0
20250217,192900,9958363,537,537,537,537,0
20250217,192800,9958363,537,537,537,537,0
20250217,192700,9958363,537,537,537,537,0
20250217,192600,9958363,537,537,537,537,0
20250217,192500,9958363,537,537,537,537,0
20250217,192400,9958363,537,537,537,537,0
20250217,192300,9958363,537,537,537,537,0
20250217,192200,9958363,537,537,537,537,0
20250217,192100,9958363,537,537,537,537,0
20250217,192000,9958363,537,537,537,537,383
20250217,191900,9958363,537,537,537,537,0
20250217,191800,9958363,537,537,537,537,0
20250217,191700,9958363,537,537,537,537,0
20250217,191600,9958363,537,537,537,537,0
20250217,191500,9958363,537,537,537,537,0
20250217,191400,9958363,537,537,537,537,0
20250217,191300,9958363,537,537,537,537,0
20250217,191200,9958363,537,537,537,537,0
20250217,191100,9958363,537,537,537,537,0
20250217,191000,9958363,537,537,537,537,0
20250217,190900,9958363,537,537,537,537,0
20250217,190800,9958363,537,537,537,537,0
20250217,190700,9958363,537,537,537,537,0
20250217,190600,9958363,537,537,537,537,0
20250217,190500,9958363,537,537,537,537,0
20250217,190400,9958363,537,537,537,537,0
20250217,190300,9958363,537,537,537,537,0
20250217,190200,9958363,537,537,537,537,0
20250217,190100,9958363,537,537,537,537,0
20250217,190000,9958363,537,537,537,537,0
20250217,185900,9958363,537,537,537,537,0
20250217,185800,9958363,537,537,537,537,0
20250217,185700,9958363,537,537,537,537,0
20250217,185600,9958363,537,537,537,537,0
20250217,185500,9958363,537,537,537,537,0
20250217,185400,9958363,537,537,537,537,0
20250217,185300,9958363,537,537,537,537,0
20250217,185200,9958363,537,537,537,537,0
20250217,185100,9958363,537,537,537,537,0
20250217,185000,9958363,537,537,537,537,383
20250217,184900,9958363,537,537,537,537,0
20250217,184800,9958363,537,537,537,537,0
20250217,184700,9958363,537,537,537,537,0
20250217,184600,9958363,537,537,537,537,0
20250217,184500,9958363,537,537,537,537,0
20250217,184400,9958363,537,537,537,537,0
20250217,184300,9958363,537,537,537,537,0
20250217,184200,9958363,537,537,537,537,0
20250217,184100,9958363,537,537,537,537,0
20250217,184000,9958363,537,537,537,537,0
20250217,183900,9958363,537,537,537,537,0
20250217,183800,9958363,537,537,537,537,0
20250217,183700,9958363,537,537,537,537,0
20250217,183600,9958363,537,537,537,537,0
20250217,183500,9958363,537,537,537,537,0
20250217,183400,9958363,537,537,537,537,0
20250217,183300,9958363,537,537,537,537,0
20250217,183200,9958363,537,537,537,537,0
20250217,183100,9958363,537,537,537,537,0
20250217,183000,9958363,537,537,537,537,0
20250217,182900,9958363,537,537,537,537,0
20250217,182800,9958363,537,537,537,537,0
20250217,182700,9958363,537,537,537,537,0
20250217,182600,9958363,537,537,537,537,0
20250217,182500,9958363,537,537,537,537,0
20250217,182400,9958363,537,537,537,537,0
20250217,182300,9958363,537,537,537,537,0
20250217,182200,9958363,537,537,537,537,0
20250217,182100,9958363,537,537,537,537,0
20250217,182000,9958363,537,537,537,537,383
20250217,181900,9958363,537,537,537,537,0
20250217,181800,9958363,537,537,537,537,0
20250217,181700,9958363,537,537,537,537,0
20250217,181600,9958363,537,537,537,537,0
20250217,181500,9958363,537,537,537,537,0
20250217,181400,9958363,537,537,537,537,0
20250217,181300,9958363,537,537,537,537,0
20250217,181200,9958363,537,537,537,537,0
20250217,181100,9958363,537,537,537,537,0
20250217,181000,9958363,537,537,537,537,0
20250217,180900,9958363,537,537,537,537,0
20250217,180800,9958363,537,537,537,537,0
20250217,180700,9958363,537,537,537,537,0
20250217,180600,9958363,537,537,537,537,0
20250217,180500,9958363,537,537,537,537,0
20250217,180400,9958363,537,537,537,537,0
20250217,180300,9958363,537,537,537,537,0
20250217,180200,9958363,537,537,537,537,0
20250217,180100,9958363,537,537,537,537,0
20250217,180000,9958363,537,537,537,537,0
20250217,175900,9958363,537,537,537,537,0
20250217,175800,9958363,537,537,537,537,0
20250217,175700,9958363,537,537,537,537,0
20250217,175600,9958363,537,537,537,537,0
20250217,175500,9958363,537,537,537,537,0
20250217,175400,9958363,537,537,537,537,0
20250217,175300,9958363,537,537,537,537,0
20250217,175200,9958363,537,537,537,537,0
20250217,175100,9958363,537,537,537,537,0
20250217,175000,9958363,537,537,537,537,383
20250217,174900,9958363,537,537,537,537,0
20250217,174800,9958363,537,537,537,537,0
20250217,174700,9958363,537,537,537,537,0
20250217,174600,9958363,537,537,537,537,0
20250217,174500,9958363,537,537,537,537,0
20250217,174400,9958363,537,537,537,537,0
20250217,174300,9958363,537,537,537,537,0
20250217,174200,9958363,537,537,537,537,0
20250217,174100,9958363,537,537,537,537,0
20250217,174000,9958363,537,537,537,537,0
20250217,173900,9958363,537,537,537,537,0
20250217,173800,9958363,537,537,537,537,0
20250217,173700,9958363,537,537,537,537,0
20250217,173600,9958363,537,537,537,537,0
20250217,173500,9958363,537,537,537,537,0
20250217,173400,9958363,537,537,537,537,0
20250217,173300,9958363,537,537,537,537,0
20250217,173200,9958363,537,537,537,537,0
20250217,173100,9958363,537,537,537,537,0
20250217,173000,9958363,537,537,537,537,0
20250217,172900,9958363,537,537,537,537,0
20250217,172800,9958363,537,537,537,537,0
20250217,172700,9958363,537,537,537,537,0
20250217,172600,9958363,537,537,537,537,0
20250217,172500,9958363,537,537,537,537,0
20250217,172400,9958363,537,537,537,537,0
20250217,172300,9958363,537,537,537,537,0
20250217,172200,9958363,537,537,537,537,0
20250217,172100,9958363,537,537,537,537,0
20250217,172000,9958363,537,537,537,537,383
20250217,171900,9958363,537,537,537,537,0
20250217,171800,9958363,537,537,537,537,0
20250217,171700,9958363,537,537,537,537,0
20250217,171600,9958363,537,537,537,537,0
20250217,171500,9958363,537,537,537,537,0
20250217,171400,9958363,537,537,537,537,0
20250217,171300,9958363,537,537,537,537,0
20250217,171200,9958363,537,537,537,537,0
20250217,171100,9958363,537,537,537,537,0
20250217,171000,9958363,537,537,537,537,0
20250217,170900,9958363,537,537,537,537,0
20250217,170800,9958363,537,537,537,537,0
20250217,170700,9958363,537,537,537,537,0
20250217,170600,9958363,537,537,537,537,0
20250217,170500,9958363,537,537,537,537,0
20250217,170400,9958363,537,537,537,537,0
20250217,170300,9958363,537,537,537,537,0
20250217,170200,9958363,537,537,537,537,0
20250217,170100,9958363,537,537,537,537,0
20250217,170000,9958363,537,537,537,537,0
20250217,165900,9958363,537,537,537,537,0
20250217,165800,9958363,537,537,537,537,0
20250217,165700,9958363,537,537,537,537,0
20250217,165600,9958363,537,537,537,537,0
20250217,165500,9958363,537,537,537,537,0
20250217,165400,9958363,537,537,537,537,0
20250217,165300,9958363,537,537,537,537,0
20250217,165200,9958363,537,537,537,537,0
20250217,165100,9958363,537,537,537,537,0
20250217,165000,9958363,537,537,537,537,383
20250217,164900,9958363,537,537,537,537,0
20250217,164800,9958363,537,537,537,537,0
20250217,164700,9958363,537,537,537,537,0
20250217,164600,9958363,537,537,537,537,0
20250217,164500,9958363,537,537,537,537,0
20250217,164400,9958363,537,537,537,537,0
20250217,164300,9958363,537,537,537,537,0
20250217,164200,9958363,537,537,537,537,0
20250217,164100,9958363,537,537,537,537,0
20250217,164000,9958363,537,537,537,537,0
20250217,163900,9958363,537,537,537,537,0
20250217,163800,9958363,537,537,537,537,0
20250217,163700,9958363,537,537,537,537,0
20250217,163600,9958363,537,537,537,537,0
20250217,163500,9958363,537,537,537,537,0
20250217,163400,9958363,537,537,537,537,0
20250217,163300,9958363,537,537,537,537,0
20250217,163200,9958363,537,537,537,537,0
20250217,163100,9958363,537,537,537,537,0
20250217,163000,9958363,537,537,537,537,0
20250217,162900,9958363,537,537,537,537,0
20250217,162800,9958363,537,537,537,537,0
20250217,162700,9958363,537,537,537,537,0
20250217,162600,9958363,537,537,537,537,0
20250217,162500,9958363,537,537,537,537,0
20250217,162400,9958363,537,537,537,537,0
20250217,162300,9958363,537,537,537,537,0
20250217,162200,9958363,537,537,537,537,0
20250217,162100,9958363,537,537,537,537,0
20250217,162000,9958363,537,537,537,537,383
20250217,161900,9958363,537,537,537,537,0
20250217,161800,9958363,537,537,537,537,0
20250217,161700,9958363,537,537,537,537,0
20250217,161600,9958363,537,537,537,537,0
20250217,161500,9958363,537,537,537,537,0
20250217,161400,9958363,537,537,537,537,0
20250217,161300,9958363,537,537,537,537,0
20250217,161200,9958363,537,537,537,537,0
20250217,161100,9958363,537,537,537,537,0
20250217,161000,9958363,537,537,537,537,0
20250217,160900,9958363,537,537,537,537,0
20250217,160800,9958363,537,537,537,537,0
20250217,160700,9958363,537,537,537,537,0
20250217,160600,9958363,537,537,537,537,0
20250217,160500,9958363,537,537,537,537,0
20250217,160400,9958363,537,537,537,537,0
20250217,160300,9958363,537,537,537,537,0
20250217,160200,9958363,537,537,537,537,0
20250217,160100,9958363,537,537,537,537,0
20250217,160000,9958363,537,537,537,537,0
20250217,155900,9958363,537,537,537,537,0
20250217,155800,9958363,537,537,537,537,0
20250217,155700,9958363,537,537,537,537,0
20250217,155600,9958363,537,537,537,537,0
20250217,155500,9958363,537,537,537,537,0
20250217,155400,9958363,537,537,537,537,0
20250217,155300,9958363,537,537,537,537,0
20250217,155200,9958363,537,537,537,537,0
20250217,155100,9958363,537,537,537,537,0
20250217,155000,9958363,537,537,537,537,383
20250217,154900,9958363,537,537,537,537,0
20250217,154800,9958363,537,537,537,537,0
20250217,154700,9958363,537,537,537,537,0
20250217,154600,9958363,537,537,537,537,0
20250217,154500,9958363,537,537,537,537,0
20250217,154400,9958363,537,537,537,537,0
20250217,154300,9958363,537,537,537,537,0
20250217,154200,9958363,537,537,537,537,0
20250217,154100,9958363,537,537,537,537,0
20250217,154000,9958363,537,537,537,537,0
20250217,153900,9958363,537,537,537,537,0
20250217,153800,9958363,537,537,537,537,0
20250217,153700,9958363,537,537,537,537,0
20250217,153600,9958363,537,537,537,537,0
20250217,153500,9958363,537,537,537,537,0
20250217,153400,9958363,537,537,537,537,0
20250217,153300,9958363,537,537,537,537,0
20250217,153200,9958363,537,537,537,537,0
20250217,153100,9958363,537,537,537,537,0
20250217,153000,9958363,537,537,537,537,383
20250217,152900,9752692,537,537,537,537,0
20250217,152800,9752692,537,537,537,537,0
20250217,152700,9752692,537,537,537,537,0
20250217,152600,9752692,537,537,537,537,0
20250217,152500,9752692,537,537,537,537,0
20250217,152400,9752692,537,537,537,537,0
20250217,152300,9752692,537,537,537,537,0
20250217,152200,9752692,537,537,537,537,0
20250217,152100,9752692,537,537,537,537,0
20250217,152000,9752692,537,537,537,537,0
20250217,151900,9752692,537,538,538,537,66
20250217,151800,9717248,539,538,539,538,17
20250217,151700,9708101,539,539,539,539,0
20250217,151600,9708101,539,539,539,539,0
20250217,151500,9708101,539,539,539,539,0
20250217,151400,9708101,539,539,539,539,0
20250217,151300,9708101,539,539,539,539,0
20250217,151200,9708101,539,539,539,539,0
20250217,151100,9708101,539,539,539,539,1
20250217,151000,9707562,538,539,539,538,18
20250217,150900,9697877,538,538,538,538,15
20250217,150800,9689807,539,539,539,539,115
20250217,150700,9627822,540,540,540,540,0
20250217,150600,9627822,540,540,540,540,0
20250217,150500,9627822,540,540,540,540,0
20250217,150400,9627822,540,540,540,540,0
20250217,150300,9627822,540,540,540,540,0
20250217,150200,9627822,540,540,540,540,0
20250217,150100,9627822,540,540,540,540,0
20250217,150000,9627822,540,540,540,540,0
20250217,145900,9627822,540,540,540,540,0
20250217,145800,9627822,540,540,540,540,0
20250217,145700,9627822,540,540,540,540,0
20250217,145600,9627822,540,540,540,540,0
20250217,145500,9627822,540,540,540,540,0
20250217,145400,9627822,540,540,540,540,0
20250217,145300,9627822,540,540,540,540,0
20250217,145200,9627822,540,540,540,540,0
20250217,145100,9627822,540,540,540,540,0
20250217,145000,9627822,540,540,540,540,0
20250217,144900,9627822,540,540,540,540,0
20250217,144800,9627822,540,540,540,540,0
20250217,144700,9627822,540,540,540,540,0
20250217,144600,9627822,540,540,540,540,0
20250217,144500,9627822,540,540,540,540,10
20250217,144400,9622422,540,540,540,540,0
20250217,144300,9622422,540,540,540,540,0
20250217,144200,9622422,540,540,540,540,0
20250217,144100,9622422,540,540,540,540,0
20250217,144000,9622422,540,540,540,540,0
20250217,143900,9622422,540,540,540,540,0
20250217,143800,9622422,540,540,540,540,0
20250217,143700,9622422,540,540,540,540,0
20250217,143600,9622422,540,540,540,540,0
20250217,143500,9622422,540,540,540,540,0
20250217,143400,9622422,540,540,540,540,0
20250217,143300,9622422,540,540,540,540,0
20250217,143200,9622422,540,540,540,540,0
20250217,143100,9622422,540,540,540,540,0
20250217,143000,9622422,540,540,540,540,0
20250217,142900,9622422,540,540,540,540,0
20250217,142800,9622422,540,540,540,540,0
20250217,142700,9622422,540,540,540,540,0
20250217,142600,9622422,540,540,540,540,0
20250217,142500,9622422,540,540,540,540,0
20250217,142400,9622422,540,540,540,540,0
20250217,142300,9622422,540,540,540,540,0
20250217,142200,9622422,540,540,540,540,0
20250217,142100,9622422,540,540,540,540,0
20250217,142000,9622422,540,540,540,540,36
20250217,141900,9602982,540,540,540,540,0
20250217,141800,9602982,540,540,540,540,64
20250217,141700,9568422,541,541,541,541,577
20250217,141600,9256265,541,541,541,541,0
20250217,141500,9256265,541,541,541,541,0
20250217,141400,9256265,541,541,541,541,0
20250217,141300,9256265,541,541,541,541,0
20250217,141200,9256265,541,541,541,541,0
20250217,141100,9256265,541,541,541,541,0
20250217,141000,9256265,541,541,541,541,0
20250217,140900,9256265,541,541,541,541,0
20250217,140800,9256265,541,541,541,541,0
20250217,140700,9256265,541,541,541,541,0
20250217,140600,9256265,541,541,541,541,0
20250217,140500,9256265,541,541,541,541,0
20250217,140400,9256265,541,541,541,541,0
20250217,140300,9256265,541,541,541,541,0
20250217,140200,9256265,541,541,541,541,0
20250217,140100,9256265,541,541,541,541,0
20250217,140000,9256265,541,541,541,541,0
20250217,135900,9256265,541,541,541,541,0
20250217,135800,9256265,541,541,541,541,0
20250217,135700,9256265,541,541,541,541,0
20250217,135600,9256265,541,541,541,541,0
20250217,135500,9256265,541,541,541,541,0
20250217,135400,9256265,541,541,541,541,0
20250217,135300,9256265,541,541,541,541,0
20250217,135200,9256265,541,541,541,541,0
20250217,135100,9256265,541,541,541,541,0
20250217,135000,9256265,541,541,541,541,0
20250217,134900,9256265,541,541,541,541,0
20250217,134800,9256265,541,541,541,541,0
20250217,134700,9256265,541,541,541,541,0
20250217,134600,9256265,541,541,541,541,0
20250217,134500,9256265,541,541,541,541,0
20250217,134400,9256265,541,541,541,541,0
20250217,134300,9256265,541,541,541,541,0
20250217,134200,9256265,541,541,541,541,0
20250217,134100,9256265,541,541,541,541,0
20250217,134000,9256265,541,541,541,541,0
20250217,133900,9256265,541,541,541,541,0
20250217,133800,9256265,541,541,541,541,0
20250217,133700,9256265,541,541,541,541,0
20250217,133600,9256265,541,541,541,541,0
20250217,133500,9256265,541,541,541,541,100
20250217,133400,9202165,541,541,541,541,100
20250217,133300,9148065,541,541,541,541,0
20250217,133200,9148065,541,541,541,541,0
20250217,133100,9148065,541,541,541,541,0
20250217,133000,9148065,541,541,541,541,0
20250217,132900,9148065,541,541,541,541,0
20250217,132800,9148065,541,541,541,541,0
20250217,132700,9148065,541,541,541,541,0
20250217,132600,9148065,541,541,541,541,0
20250217,132500,9148065,541,541,541,541,0
20250217,132400,9148065,541,541,541,541,0
20250217,132300,9148065,541,541,541,541,0
20250217,132200,9148065,541,541,541,541,0
20250217,132100,9148065,541,541,541,541,0
20250217,132000,9148065,541,541,541,541,0
20250217,131900,9148065,541,541,541,541,0
20250217,131800,9148065,541,541,541,541,0
20250217,131700,9148065,541,541,541,541,0
20250217,131600,9148065,541,541,541,541,0
20250217,131500,9148065,541,541,541,541,0
20250217,131400,9148065,541,541,541,541,0
20250217,131300,9148065,541,541,541,541,0
20250217,131200,9148065,541,541,541,541,0
20250217,131100,9148065,541,541,541,541,0
20250217,131000,9148065,541,541,541,541,0
20250217,130900,9148065,541,541,541,541,0
20250217,130800,9148065,541,541,541,541,0
20250217,130700,9148065,541,541,541,541,1
20250217,130600,9147524,540,540,540,540,0
20250217,130500,9147524,540,540,540,540,0
20250217,130400,9147524,540,540,540,540,0
20250217,130300,9147524,540,540,540,540,0
20250217,130200,9147524,540,540,540,540,0
20250217,130100,9147524,540,540,540,540,0
20250217,130000,9147524,540,540,540,540,0
20250217,125900,9147524,540,540,540,540,0
20250217,125800,9147524,540,540,540,540,0
20250217,125700,9147524,540,540,540,540,0
20250217,125600,9147524,540,540,540,540,0
20250217,125500,9147524,540,540,540,540,0
20250217,125400,9147524,540,540,540,540,0
20250217,125300,9147524,540,540,540,540,0
20250217,125200,9147524,540,540,540,540,0
20250217,125100,9147524,540,540,540,540,0
20250217,125000,9147524,540,540,540,540,0
20250217,124900,9147524,540,540,540,540,0
20250217,124800,9147524,540,540,540,540,0
20250217,124700,9147524,540,540,540,540,0
20250217,124600,9147524,540,540,540,540,1
20250217,124500,9146984,540,540,540,540,0
20250217,124400,9146984,540,540,540,540,0
20250217,124300,9146984,540,540,540,540,0
20250217,124200,9146984,540,540,540,540,0
20250217,124100,9146984,540,540,540,540,0
20250217,124000,9146984,540,540,540,540,0
20250217,123900,9146984,540,540,540,540,0
20250217,123800,9146984,540,540,540,540,0
20250217,123700,9146984,540,540,540,540,0
20250217,123600,9146984,540,540,540,540,0
20250217,123500,9146984,540,540,540,540,0
20250217,123400,9146984,540,540,540,540,0
20250217,123300,9146984,540,540,540,540,0
20250217,123200,9146984,540,540,540,540,1
20250217,123100,9146444,538,538,538,538,0
20250217,123000,9146444,538,538,538,538,0
20250217,122900,9146444,538,538,538,538,0
20250217,122800,9146444,538,538,538,538,0
20250217,122700,9146444,538,538,538,538,0
20250217,122600,9146444,538,538,538,538,0
20250217,122500,9146444,538,538,538,538,0
20250217,122400,9146444,538,538,538,538,0
20250217,122300,9146444,538,538,538,538,0
20250217,122200,9146444,538,538,538,538,0
20250217,122100,9146444,538,538,538,538,0
20250217,122000,9146444,538,538,538,538,0
20250217,121900,9146444,538,538,538,538,0
20250217,121800,9146444,538,538,538,538,0
20250217,121700,9146444,538,538,538,538,0
20250217,121600,9146444,538,538,538,538,0
20250217,121500,9146444,538,538,538,538,0
20250217,121400,9146444,538,538,538,538,0
20250217,121300,9146444,538,538,538,538,0
20250217,121200,9146444,538,538,538,538,0
20250217,121100,9146444,538,538,538,538,0
20250217,121000,9146444,538,538,538,538,0
20250217,120900,9146444,538,538,538,538,0
20250217,120800,9146444,538,538,538,538,0
20250217,120700,9146444,538,538,538,538,0
20250217,120600,9146444,538,538,538,538,0
20250217,120500,9146444,538,538,538,538,0
20250217,120400,9146444,538,538,538,538,0
20250217,120300,9146444,538,538,538,538,0
20250217,120200,9146444,538,538,538,538,0
20250217,120100,9146444,538,538,538,538,0
20250217,120000,9146444,538,538,538,538,0
20250217,115900,9146444,538,538,538,538,0
20250217,115800,9146444,538,538,538,538,0
20250217,115700,9146444,538,538,538,538,0
20250217,115600,9146444,538,538,538,538,0
20250217,115500,9146444,538,538,538,538,0
20250217,115400,9146444,538,538,538,538,0
20250217,115300,9146444,538,538,538,538,0
20250217,115200,9146444,538,538,538,538,0
20250217,115100,9146444,538,538,538,538,0
20250217,115000,9146444,538,538,538,538,0
20250217,114900,9146444,538,538,538,538,35
20250217,114800,9127614,540,540,540,540,0
20250217,114700,9127614,540,540,540,540,0
20250217,114600,9127614,540,540,540,540,0
20250217,114500,9127614,540,540,540,540,0
20250217,114400,9127614,540,540,540,540,0
20250217,114300,9127614,540,540,540,540,0
20250217,114200,9127614,540,540,540,540,0
20250217,114100,9127614,540,540,540,540,0
20250217,114000,9127614,540,540,540,540,0
20250217,113900,9127614,540,540,540,540,2
20250217,113800,9126534,541,541,541,541,0
20250217,113700,9126534,541,541,541,541,0
20250217,113600,9126534,541,541,541,541,0
20250217,113500,9126534,541,541,541,541,0
20250217,113400,9126534,541,541,541,541,0
20250217,113300,9126534,541,541,541,541,0
20250217,113200,9126534,541,541,541,541,0
20250217,113100,9126534,541,541,541,541,0
20250217,113000,9126534,541,541,541,541,0
20250217,112900,9126534,541,541,541,541,0
20250217,112800,9126534,541,541,541,541,0
20250217,112700,9126534,541,541,541,541,0
20250217,112600,9126534,541,541,541,541,0
20250217,112500,9126534,541,541,541,541,0
20250217,112400,9126534,541,541,541,541,0
20250217,112300,9126534,541,541,541,541,60
20250217,112200,9094074,538,538,538,538,0
20250217,112100,9094074,538,538,538,538,0
20250217,112000,9094074,538,538,538,538,0
20250217,111900,9094074,538,538,538,538,0
20250217,111800,9094074,538,538,538,538,0
20250217,111700,9094074,538,538,538,538,0
20250217,111600,9094074,538,538,538,538,0
20250217,111500,9094074,538,538,538,538,0
20250217,111400,9094074,538,538,538,538,0
20250217,111300,9094074,538,538,538,538,1
20250217,111200,9093536,541,541,541,541,0
20250217,111100,9093536,541,541,541,541,0
20250217,111000,9093536,541,541,541,541,0
20250217,110900,9093536,541,539,541,539,5056
20250217,110800,6361913,539,539,539,539,0
20250217,110700,6361913,539,539,539,539,0
20250217,110600,6361913,539,539,539,539,0
20250217,110500,6361913,539,539,539,539,0
20250217,110400,6361913,539,539,539,539,0
20250217,110300,6361913,539,539,539,539,0
20250217,110200,6361913,539,539,539,539,0
20250217,110100,6361913,539,539,539,539,100
20250217,110000,6308013,535,535,535,535,0
20250217,105900,6308013,535,535,535,535,0
20250217,105800,6308013,535,535,535,535,0
20250217,105700,6308013,535,535,535,535,0
20250217,105600,6308013,535,535,535,535,0
20250217,105500,6308013,535,535,535,535,0
20250217,105400,6308013,535,535,535,535,0
20250217,105300,6308013,535,535,535,535,0
20250217,105200,6308013,535,535,535,535,0
20250217,105100,6308013,535,535,535,535,0
20250217,105000,6308013,535,536,536,535,100
20250217,104900,6254512,539,539,539,539,0
20250217,104800,6254512,539,539,539,539,0
20250217,104700,6254512,539,539,539,539,0
20250217,104600,6254512,539,539,539,539,0
20250217,104500,6254512,539,539,539,539,0
20250217,104400,6254512,539,539,539,539,0
20250217,104300,6254512,539,539,539,539,0
20250217,104200,6254512,539,539,539,539,0
20250217,104100,6254512,539,539,539,539,0
20250217,104000,6254512,539,539,539,539,5
20250217,103900,6251817,539,539,539,539,0
20250217,103800,6251817,539,539,539,539,0
20250217,103700,6251817,539,539,539,539,0
20250217,103600,6251817,539,539,539,539,0
20250217,103500,6251817,539,539,539,539,0
20250217,103400,6251817,539,539,539,539,0
20250217,103300,6251817,539,539,539,539,0
20250217,103200,6251817,539,539,539,539,0
20250217,103100,6251817,539,539,539,539,0
20250217,103000,6251817,539,539,539,539,0
20250217,102900,6251817,539,539,539,539,0
20250217,102800,6251817,539,539,539,539,0
20250217,102700,6251817,539,539,539,539,0
20250217,102600,6251817,539,539,539,539,0
20250217,102500,6251817,539,539,539,539,0
20250217,102400,6251817,539,539,539,539,0
20250217,102300,6251817,539,539,539,539,0
20250217,102200,6251817,539,539,539,539,0
20250217,102100,6251817,539,539,539,539,0
20250217,102000,6251817,539,539,539,539,0
20250217,101900,6251817,539,539,539,539,0
20250217,101800,6251817,539,539,539,539,0
20250217,101700,6251817,539,539,539,539,0
20250217,101600,6251817,539,539,539,539,0
20250217,101500,6251817,539,539,539,539,1
20250217,101400,6251278,537,537,537,537,0
20250217,101300,6251278,537,537,537,537,0
20250217,101200,6251278,537,537,537,537,0
20250217,101100,6251278,537,537,537,537,0
20250217,101000,6251278,537,537,537,537,0
20250217,100900,6251278,537,537,537,537,0
20250217,100800,6251278,537,537,537,537,0
20250217,100700,6251278,537,537,537,537,0
20250217,100600,6251278,537,537,537,537,0
20250217,100500,6251278,537,537,537,537,0
20250217,100400,6251278,537,537,537,537,0
20250217,100300,6251278,537,537,537,537,0
20250217,100200,6251278,537,537,537,537,0
20250217,100100,6251278,537,537,537,537,1
20250217,100000,6250741,535,535,535,535,200
20250217,095900,6143741,533,537,537,533,2076
20250217,095800,5035078,540,540,540,540,0
20250217,095700,5035078,540,540,540,540,0
20250217,095600,5035078,540,540,540,540,0
20250217,095500,5035078,540,540,540,540,0
20250217,095400,5035078,540,540,540,540,0
20250217,095300,5035078,540,540,540,540,0
20250217,095200,5035078,540,540,540,540,8
20250217,095100,5030758,540,540,540,540,1
20250217,095000,5030218,540,540,540,540,0
20250217,094900,5030218,540,540,540,540,0
20250217,094800,5030218,540,540,540,540,0
20250217,094700,5030218,540,540,540,540,0
20250217,094600,5030218,540,540,540,540,0
20250217,094500,5030218,540,540,540,540,0
20250217,094400,5030218,540,540,540,540,0
20250217,094300,5030218,540,540,540,540,0
20250217,094200,5030218,540,540,540,540,0
20250217,094100,5030218,540,540,540,540,0
20250217,094000,5030218,540,540,540,540,0
20250217,093900,5030218,540,540,540,540,0
20250217,093800,5030218,540,540,540,540,0
20250217,093700,5030218,540,540,540,540,0
20250217,093600,5030218,540,540,540,540,0
20250217,093500,5030218,540,540,540,540,0
20250217,093400,5030218,540,540,540,540,20
20250217,093300,5019418,536,536,536,536,1689
20250217,093200,4114114,536,536,536,536,100
20250217,093100,4060514,536,536,536,536,1
20250217,093000,4059978,536,536,536,536,0
20250217,092900,4059978,536,536,536,536,0
20250217,092800,4059978,536,536,536,536,0
20250217,092700,4059978,536,536,536,536,0
20250217,092600,4059978,536,536,536,536,0
20250217,092500,4059978,536,536,536,536,0
20250217,092400,4059978,536,536,536,536,0
20250217,092300,4059978,536,536,536,536,0
20250217,092200,4059978,536,536,536,536,0
20250217,092100,4059978,536,536,536,536,0
20250217,092000,4059978,536,536,536,536,0
20250217,091900,4059978,536,536,536,536,0
20250217,091800,4059978,536,536,536,536,0
20250217,091700,4059978,536,536,536,536,300
20250217,091600,3899178,536,536,536,536,0
20250217,091500,3899178,536,536,536,536,0
20250217,091400,3899178,536,536,536,536,10
20250217,091300,3893818,536,536,536,536,0
20250217,091200,3893818,536,536,536,536,0
20250217,091100,3893818,536,536,536,536,17
20250217,091000,3884706,541,538,541,538,300
20250217,090900,3723146,534,534,534,534,0
20250217,090800,3723146,534,534,534,534,1
20250217,090700,3722612,538,534,538,534,335
20250217,090600,3543718,534,534,534,533,169
20250217,090500,3453474,534,533,534,533,781
20250217,090400,3037123,534,534,534,534,41
20250217,090300,3015229,535,539,541,535,210
20250217,090200,2902398,541,537,541,537,934
20250217,090100,2397248,541,539,541,535,873
20250217,090000,1925959,540,541,541,540,3560