KissMeData/332190/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212100,46350,3090,3090,3090,3090,15
20250218,212000,46350,3090,3090,3090,3090,0
20250218,211900,46350,3090,3090,3090,3090,0
20250218,211800,46350,3090,3090,3090,3090,0
20250218,211700,46350,3090,3090,3090,3090,0
20250218,211600,46350,3090,3090,3090,3090,0
20250218,211500,46350,3090,3090,3090,3090,0
20250218,211400,46350,3090,3090,3090,3090,0
20250218,211300,46350,3090,3090,3090,3090,0
20250218,211200,46350,3090,3090,3090,3090,0
20250218,211100,46350,3090,3090,3090,3090,0
20250218,211000,46350,3090,3090,3090,3090,0
20250218,210900,46350,3090,3090,3090,3090,0
20250218,210800,46350,3090,3090,3090,3090,0
20250218,210700,46350,3090,3090,3090,3090,0
20250218,210600,46350,3090,3090,3090,3090,0
20250218,210500,46350,3090,3090,3090,3090,0
20250218,210400,46350,3090,3090,3090,3090,0
20250218,210300,46350,3090,3090,3090,3090,0
20250218,210200,46350,3090,3090,3090,3090,0
20250218,210100,46350,3090,3090,3090,3090,0
20250218,210000,46350,3090,3090,3090,3090,0
20250218,205900,46350,3090,3090,3090,3090,0
20250218,205800,46350,3090,3090,3090,3090,0
20250218,205700,46350,3090,3090,3090,3090,0
20250218,205600,46350,3090,3090,3090,3090,0
20250218,205500,46350,3090,3090,3090,3090,0
20250218,205400,46350,3090,3090,3090,3090,0
20250218,205300,46350,3090,3090,3090,3090,0
20250218,205200,46350,3090,3090,3090,3090,0
20250218,205100,46350,3090,3090,3090,3090,15
20250218,205000,46350,3090,3090,3090,3090,0
20250218,204900,46350,3090,3090,3090,3090,0
20250218,204800,46350,3090,3090,3090,3090,0
20250218,204700,46350,3090,3090,3090,3090,0
20250218,204600,46350,3090,3090,3090,3090,0
20250218,204500,46350,3090,3090,3090,3090,0
20250218,204400,46350,3090,3090,3090,3090,0
20250218,204300,46350,3090,3090,3090,3090,0
20250218,204200,46350,3090,3090,3090,3090,0
20250218,204100,46350,3090,3090,3090,3090,0
20250218,204000,46350,3090,3090,3090,3090,0
20250218,203900,46350,3090,3090,3090,3090,0
20250218,203800,46350,3090,3090,3090,3090,0
20250218,203700,46350,3090,3090,3090,3090,0
20250218,203600,46350,3090,3090,3090,3090,0
20250218,203500,46350,3090,3090,3090,3090,0
20250218,203400,46350,3090,3090,3090,3090,0
20250218,203300,46350,3090,3090,3090,3090,0
20250218,203200,46350,3090,3090,3090,3090,0
20250218,203100,46350,3090,3090,3090,3090,0
20250218,203000,46350,3090,3090,3090,3090,0
20250218,202900,46350,3090,3090,3090,3090,0
20250218,202800,46350,3090,3090,3090,3090,0
20250218,202700,46350,3090,3090,3090,3090,0
20250218,202600,46350,3090,3090,3090,3090,0
20250218,202500,46350,3090,3090,3090,3090,0
20250218,202400,46350,3090,3090,3090,3090,0
20250218,202300,46350,3090,3090,3090,3090,0
20250218,202200,46350,3090,3090,3090,3090,0
20250218,202100,46350,3090,3090,3090,3090,15
20250218,202000,46350,3090,3090,3090,3090,0
20250218,201900,46350,3090,3090,3090,3090,0
20250218,201800,46350,3090,3090,3090,3090,0
20250218,201700,46350,3090,3090,3090,3090,0
20250218,201600,46350,3090,3090,3090,3090,0
20250218,201500,46350,3090,3090,3090,3090,0
20250218,201400,46350,3090,3090,3090,3090,0
20250218,201300,46350,3090,3090,3090,3090,0
20250218,201200,46350,3090,3090,3090,3090,0
20250218,201100,46350,3090,3090,3090,3090,0
20250218,201000,46350,3090,3090,3090,3090,0
20250218,200900,46350,3090,3090,3090,3090,0
20250218,200800,46350,3090,3090,3090,3090,0
20250218,200700,46350,3090,3090,3090,3090,0
20250218,200600,46350,3090,3090,3090,3090,0
20250218,200500,46350,3090,3090,3090,3090,0
20250218,200400,46350,3090,3090,3090,3090,0
20250218,200300,46350,3090,3090,3090,3090,0
20250218,200200,46350,3090,3090,3090,3090,0
20250218,200100,46350,3090,3090,3090,3090,0
20250218,200000,46350,3090,3090,3090,3090,0
20250218,195900,46350,3090,3090,3090,3090,0
20250218,195800,46350,3090,3090,3090,3090,0
20250218,195700,46350,3090,3090,3090,3090,0
20250218,195600,46350,3090,3090,3090,3090,0
20250218,195500,46350,3090,3090,3090,3090,0
20250218,195400,46350,3090,3090,3090,3090,0
20250218,195300,46350,3090,3090,3090,3090,0
20250218,195200,46350,3090,3090,3090,3090,0
20250218,195100,46350,3090,3090,3090,3090,15
20250218,195000,46350,3090,3090,3090,3090,0
20250218,194900,46350,3090,3090,3090,3090,0
20250218,194800,46350,3090,3090,3090,3090,0
20250218,194700,46350,3090,3090,3090,3090,0
20250218,194600,46350,3090,3090,3090,3090,0
20250218,194500,46350,3090,3090,3090,3090,0
20250218,194400,46350,3090,3090,3090,3090,0
20250218,194300,46350,3090,3090,3090,3090,0
20250218,194200,46350,3090,3090,3090,3090,0
20250218,194100,46350,3090,3090,3090,3090,0
20250218,194000,46350,3090,3090,3090,3090,0
20250218,193900,46350,3090,3090,3090,3090,0
20250218,193800,46350,3090,3090,3090,3090,0
20250218,193700,46350,3090,3090,3090,3090,0
20250218,193600,46350,3090,3090,3090,3090,0
20250218,193500,46350,3090,3090,3090,3090,0
20250218,193400,46350,3090,3090,3090,3090,0
20250218,193300,46350,3090,3090,3090,3090,0
20250218,193200,46350,3090,3090,3090,3090,0
20250218,193100,46350,3090,3090,3090,3090,0
20250218,193000,46350,3090,3090,3090,3090,0
20250218,192900,46350,3090,3090,3090,3090,0
20250218,192800,46350,3090,3090,3090,3090,0
20250218,192700,46350,3090,3090,3090,3090,0
20250218,192600,46350,3090,3090,3090,3090,0
20250218,192500,46350,3090,3090,3090,3090,0
20250218,192400,46350,3090,3090,3090,3090,0
20250218,192300,46350,3090,3090,3090,3090,0
20250218,192200,46350,3090,3090,3090,3090,0
20250218,192100,46350,3090,3090,3090,3090,15
20250218,192000,46350,3090,3090,3090,3090,0
20250218,191900,46350,3090,3090,3090,3090,0
20250218,191800,46350,3090,3090,3090,3090,0
20250218,191700,46350,3090,3090,3090,3090,0
20250218,191600,46350,3090,3090,3090,3090,0
20250218,191500,46350,3090,3090,3090,3090,0
20250218,191400,46350,3090,3090,3090,3090,0
20250218,191300,46350,3090,3090,3090,3090,0
20250218,191200,46350,3090,3090,3090,3090,0
20250218,191100,46350,3090,3090,3090,3090,0
20250218,191000,46350,3090,3090,3090,3090,0
20250218,190900,46350,3090,3090,3090,3090,0
20250218,190800,46350,3090,3090,3090,3090,0
20250218,190700,46350,3090,3090,3090,3090,0
20250218,190600,46350,3090,3090,3090,3090,0
20250218,190500,46350,3090,3090,3090,3090,0
20250218,190400,46350,3090,3090,3090,3090,0
20250218,190300,46350,3090,3090,3090,3090,0
20250218,190200,46350,3090,3090,3090,3090,0
20250218,190100,46350,3090,3090,3090,3090,0
20250218,190000,46350,3090,3090,3090,3090,0
20250218,185900,46350,3090,3090,3090,3090,0
20250218,185800,46350,3090,3090,3090,3090,0
20250218,185700,46350,3090,3090,3090,3090,0
20250218,185600,46350,3090,3090,3090,3090,0
20250218,185500,46350,3090,3090,3090,3090,0
20250218,185400,46350,3090,3090,3090,3090,0
20250218,185300,46350,3090,3090,3090,3090,0
20250218,185200,46350,3090,3090,3090,3090,0
20250218,185100,46350,3090,3090,3090,3090,15
20250218,185000,46350,3090,3090,3090,3090,0
20250218,184900,46350,3090,3090,3090,3090,0
20250218,184800,46350,3090,3090,3090,3090,0
20250218,184700,46350,3090,3090,3090,3090,0
20250218,184600,46350,3090,3090,3090,3090,0
20250218,184500,46350,3090,3090,3090,3090,0
20250218,184400,46350,3090,3090,3090,3090,0
20250218,184300,46350,3090,3090,3090,3090,0
20250218,184200,46350,3090,3090,3090,3090,0
20250218,184100,46350,3090,3090,3090,3090,0
20250218,184000,46350,3090,3090,3090,3090,0
20250218,183900,46350,3090,3090,3090,3090,0
20250218,183800,46350,3090,3090,3090,3090,0
20250218,183700,46350,3090,3090,3090,3090,0
20250218,183600,46350,3090,3090,3090,3090,0
20250218,183500,46350,3090,3090,3090,3090,0
20250218,183400,46350,3090,3090,3090,3090,0
20250218,183300,46350,3090,3090,3090,3090,0
20250218,183200,46350,3090,3090,3090,3090,0
20250218,183100,46350,3090,3090,3090,3090,0
20250218,183000,46350,3090,3090,3090,3090,0
20250218,182900,46350,3090,3090,3090,3090,0
20250218,182800,46350,3090,3090,3090,3090,0
20250218,182700,46350,3090,3090,3090,3090,0
20250218,182600,46350,3090,3090,3090,3090,0
20250218,182500,46350,3090,3090,3090,3090,0
20250218,182400,46350,3090,3090,3090,3090,0
20250218,182300,46350,3090,3090,3090,3090,0
20250218,182200,46350,3090,3090,3090,3090,0
20250218,182100,46350,3090,3090,3090,3090,15
20250218,182000,46350,3090,3090,3090,3090,0
20250218,181900,46350,3090,3090,3090,3090,0
20250218,181800,46350,3090,3090,3090,3090,0
20250218,181700,46350,3090,3090,3090,3090,0
20250218,181600,46350,3090,3090,3090,3090,0
20250218,181500,46350,3090,3090,3090,3090,0
20250218,181400,46350,3090,3090,3090,3090,0
20250218,181300,46350,3090,3090,3090,3090,0
20250218,181200,46350,3090,3090,3090,3090,0
20250218,181100,46350,3090,3090,3090,3090,0
20250218,181000,46350,3090,3090,3090,3090,0
20250218,180900,46350,3090,3090,3090,3090,0
20250218,180800,46350,3090,3090,3090,3090,0
20250218,180700,46350,3090,3090,3090,3090,0
20250218,180600,46350,3090,3090,3090,3090,0
20250218,180500,46350,3090,3090,3090,3090,0
20250218,180400,46350,3090,3090,3090,3090,0
20250218,180300,46350,3090,3090,3090,3090,0
20250218,180200,46350,3090,3090,3090,3090,0
20250218,180100,46350,3090,3090,3090,3090,0
20250218,180000,46350,3090,3090,3090,3090,0
20250218,175900,46350,3090,3090,3090,3090,0
20250218,175800,46350,3090,3090,3090,3090,0
20250218,175700,46350,3090,3090,3090,3090,0
20250218,175600,46350,3090,3090,3090,3090,0
20250218,175500,46350,3090,3090,3090,3090,0
20250218,175400,46350,3090,3090,3090,3090,0
20250218,175300,46350,3090,3090,3090,3090,0
20250218,175200,46350,3090,3090,3090,3090,0
20250218,175100,46350,3090,3090,3090,3090,15
20250218,175000,46350,3090,3090,3090,3090,0
20250218,174900,46350,3090,3090,3090,3090,0
20250218,174800,46350,3090,3090,3090,3090,0
20250218,174700,46350,3090,3090,3090,3090,0
20250218,174600,46350,3090,3090,3090,3090,0
20250218,174500,46350,3090,3090,3090,3090,0
20250218,174400,46350,3090,3090,3090,3090,0
20250218,174300,46350,3090,3090,3090,3090,0
20250218,174200,46350,3090,3090,3090,3090,0
20250218,174100,46350,3090,3090,3090,3090,0
20250218,174000,46350,3090,3090,3090,3090,0
20250218,173900,46350,3090,3090,3090,3090,0
20250218,173800,46350,3090,3090,3090,3090,0
20250218,173700,46350,3090,3090,3090,3090,0
20250218,173600,46350,3090,3090,3090,3090,0
20250218,173500,46350,3090,3090,3090,3090,0
20250218,173400,46350,3090,3090,3090,3090,0
20250218,173300,46350,3090,3090,3090,3090,0
20250218,173200,46350,3090,3090,3090,3090,0
20250218,173100,46350,3090,3090,3090,3090,0
20250218,173000,46350,3090,3090,3090,3090,0
20250218,172900,46350,3090,3090,3090,3090,0
20250218,172800,46350,3090,3090,3090,3090,0
20250218,172700,46350,3090,3090,3090,3090,0
20250218,172600,46350,3090,3090,3090,3090,0
20250218,172500,46350,3090,3090,3090,3090,0
20250218,172400,46350,3090,3090,3090,3090,0
20250218,172300,46350,3090,3090,3090,3090,0
20250218,172200,46350,3090,3090,3090,3090,0
20250218,172100,46350,3090,3090,3090,3090,15
20250218,172000,46350,3090,3090,3090,3090,0
20250218,171900,46350,3090,3090,3090,3090,0
20250218,171800,46350,3090,3090,3090,3090,0
20250218,171700,46350,3090,3090,3090,3090,0
20250218,171600,46350,3090,3090,3090,3090,0
20250218,171500,46350,3090,3090,3090,3090,0
20250218,171400,46350,3090,3090,3090,3090,0
20250218,171300,46350,3090,3090,3090,3090,0
20250218,171200,46350,3090,3090,3090,3090,0
20250218,171100,46350,3090,3090,3090,3090,0
20250218,171000,46350,3090,3090,3090,3090,0
20250218,170900,46350,3090,3090,3090,3090,0
20250218,170800,46350,3090,3090,3090,3090,0
20250218,170700,46350,3090,3090,3090,3090,0
20250218,170600,46350,3090,3090,3090,3090,0
20250218,170500,46350,3090,3090,3090,3090,0
20250218,170400,46350,3090,3090,3090,3090,0
20250218,170300,46350,3090,3090,3090,3090,0
20250218,170200,46350,3090,3090,3090,3090,0
20250218,170100,46350,3090,3090,3090,3090,0
20250218,170000,46350,3090,3090,3090,3090,0
20250218,165900,46350,3090,3090,3090,3090,0
20250218,165800,46350,3090,3090,3090,3090,0
20250218,165700,46350,3090,3090,3090,3090,0
20250218,165600,46350,3090,3090,3090,3090,0
20250218,165500,46350,3090,3090,3090,3090,0
20250218,165400,46350,3090,3090,3090,3090,0
20250218,165300,46350,3090,3090,3090,3090,0
20250218,165200,46350,3090,3090,3090,3090,0
20250218,165100,46350,3090,3090,3090,3090,15
20250218,165000,46350,3090,3090,3090,3090,0
20250218,164900,46350,3090,3090,3090,3090,0
20250218,164800,46350,3090,3090,3090,3090,0
20250218,164700,46350,3090,3090,3090,3090,0
20250218,164600,46350,3090,3090,3090,3090,0
20250218,164500,46350,3090,3090,3090,3090,0
20250218,164400,46350,3090,3090,3090,3090,0
20250218,164300,46350,3090,3090,3090,3090,0
20250218,164200,46350,3090,3090,3090,3090,0
20250218,164100,46350,3090,3090,3090,3090,0
20250218,164000,46350,3090,3090,3090,3090,0
20250218,163900,46350,3090,3090,3090,3090,0
20250218,163800,46350,3090,3090,3090,3090,0
20250218,163700,46350,3090,3090,3090,3090,0
20250218,163600,46350,3090,3090,3090,3090,0
20250218,163500,46350,3090,3090,3090,3090,0
20250218,163400,46350,3090,3090,3090,3090,0
20250218,163300,46350,3090,3090,3090,3090,0
20250218,163200,46350,3090,3090,3090,3090,0
20250218,163100,46350,3090,3090,3090,3090,0
20250218,163000,46350,3090,3090,3090,3090,0
20250218,162900,46350,3090,3090,3090,3090,0
20250218,162800,46350,3090,3090,3090,3090,0
20250218,162700,46350,3090,3090,3090,3090,0
20250218,162600,46350,3090,3090,3090,3090,0
20250218,162500,46350,3090,3090,3090,3090,0
20250218,162400,46350,3090,3090,3090,3090,0
20250218,162300,46350,3090,3090,3090,3090,0
20250218,162200,46350,3090,3090,3090,3090,0
20250218,162100,46350,3090,3090,3090,3090,15
20250218,162000,46350,3090,3090,3090,3090,0
20250218,161900,46350,3090,3090,3090,3090,0
20250218,161800,46350,3090,3090,3090,3090,0
20250218,161700,46350,3090,3090,3090,3090,0
20250218,161600,46350,3090,3090,3090,3090,0
20250218,161500,46350,3090,3090,3090,3090,0
20250218,161400,46350,3090,3090,3090,3090,0
20250218,161300,46350,3090,3090,3090,3090,0
20250218,161200,46350,3090,3090,3090,3090,0
20250218,161100,46350,3090,3090,3090,3090,0
20250218,161000,46350,3090,3090,3090,3090,0
20250218,160900,46350,3090,3090,3090,3090,0
20250218,160800,46350,3090,3090,3090,3090,0
20250218,160700,46350,3090,3090,3090,3090,0
20250218,160600,46350,3090,3090,3090,3090,0
20250218,160500,46350,3090,3090,3090,3090,0
20250218,160400,46350,3090,3090,3090,3090,0
20250218,160300,46350,3090,3090,3090,3090,0
20250218,160200,46350,3090,3090,3090,3090,0
20250218,160100,46350,3090,3090,3090,3090,0
20250218,160000,46350,3090,3090,3090,3090,0
20250218,155900,46350,3090,3090,3090,3090,0
20250218,155800,46350,3090,3090,3090,3090,0
20250218,155700,46350,3090,3090,3090,3090,0
20250218,155600,46350,3090,3090,3090,3090,0
20250218,155500,46350,3090,3090,3090,3090,0
20250218,155400,46350,3090,3090,3090,3090,0
20250218,155300,46350,3090,3090,3090,3090,0
20250218,155200,46350,3090,3090,3090,3090,0
20250218,155100,46350,3090,3090,3090,3090,15
20250218,155000,46350,3090,3090,3090,3090,0
20250218,154900,46350,3090,3090,3090,3090,0
20250218,154800,46350,3090,3090,3090,3090,0
20250218,154700,46350,3090,3090,3090,3090,0
20250218,154600,46350,3090,3090,3090,3090,0
20250218,154500,46350,3090,3090,3090,3090,0
20250218,154400,46350,3090,3090,3090,3090,0
20250218,154300,46350,3090,3090,3090,3090,0
20250218,154200,46350,3090,3090,3090,3090,0
20250218,154100,46350,3090,3090,3090,3090,0
20250218,154000,46350,3090,3090,3090,3090,0
20250218,153900,46350,3090,3090,3090,3090,0
20250218,153800,46350,3090,3090,3090,3090,0
20250218,153700,46350,3090,3090,3090,3090,0
20250218,153600,46350,3090,3090,3090,3090,0
20250218,153500,46350,3090,3090,3090,3090,0
20250218,153400,46350,3090,3090,3090,3090,0
20250218,153300,46350,3090,3090,3090,3090,0
20250218,153200,46350,3090,3090,3090,3090,0
20250218,153100,46350,3090,3090,3090,3090,0
20250218,153000,46350,3090,3090,3090,3090,0
20250218,152900,46350,3090,3090,3090,3090,0
20250218,152800,46350,3090,3090,3090,3090,0
20250218,152700,46350,3090,3090,3090,3090,0
20250218,152600,46350,3090,3090,3090,3090,0
20250218,152500,46350,3090,3090,3090,3090,0
20250218,152400,46350,3090,3090,3090,3090,0
20250218,152300,46350,3090,3090,3090,3090,0
20250218,152200,46350,3090,3090,3090,3090,0
20250218,152100,46350,3090,3090,3090,3090,0
20250218,152000,46350,3090,3090,3090,3090,0
20250218,151900,46350,3090,3090,3090,3090,0
20250218,151800,46350,3090,3090,3090,3090,0
20250218,151700,46350,3090,3090,3090,3090,0
20250218,151600,46350,3090,3090,3090,3090,0
20250218,151500,46350,3090,3090,3090,3090,0
20250218,151400,46350,3090,3090,3090,3090,0
20250218,151300,46350,3090,3090,3090,3090,0
20250218,151200,46350,3090,3090,3090,3090,0
20250218,151100,46350,3090,3090,3090,3090,0
20250218,151000,46350,3090,3090,3090,3090,0
20250218,150900,46350,3090,3090,3090,3090,0
20250218,150800,46350,3090,3090,3090,3090,0
20250218,150700,46350,3090,3090,3090,3090,0
20250218,150600,46350,3090,3090,3090,3090,0
20250218,150500,46350,3090,3090,3090,3090,0
20250218,150400,46350,3090,3090,3090,3090,0
20250218,150300,46350,3090,3090,3090,3090,0
20250218,150200,46350,3090,3090,3090,3090,0
20250218,150100,46350,3090,3090,3090,3090,0
20250218,150000,46350,3090,3090,3090,3090,0
20250218,145900,46350,3090,3090,3090,3090,0
20250218,145800,46350,3090,3090,3090,3090,0
20250218,145700,46350,3090,3090,3090,3090,0
20250218,145600,46350,3090,3090,3090,3090,0
20250218,145500,46350,3090,3090,3090,3090,0
20250218,145400,46350,3090,3090,3090,3090,0
20250218,145300,46350,3090,3090,3090,3090,0
20250218,145200,46350,3090,3090,3090,3090,0
20250218,145100,46350,3090,3090,3090,3090,0
20250218,145000,46350,3090,3090,3090,3090,0
20250218,144900,46350,3090,3090,3090,3090,0
20250218,144800,46350,3090,3090,3090,3090,0
20250218,144700,46350,3090,3090,3090,3090,0
20250218,144600,46350,3090,3090,3090,3090,0
20250218,144500,46350,3090,3090,3090,3090,0
20250218,144400,46350,3090,3090,3090,3090,0
20250218,144300,46350,3090,3090,3090,3090,0
20250218,144200,46350,3090,3090,3090,3090,0
20250218,144100,46350,3090,3090,3090,3090,0
20250218,144000,46350,3090,3090,3090,3090,0
20250218,143900,46350,3090,3090,3090,3090,0
20250218,143800,46350,3090,3090,3090,3090,0
20250218,143700,46350,3090,3090,3090,3090,0
20250218,143600,46350,3090,3090,3090,3090,0
20250218,143500,46350,3090,3090,3090,3090,0
20250218,143400,46350,3090,3090,3090,3090,0
20250218,143300,46350,3090,3090,3090,3090,0
20250218,143200,46350,3090,3090,3090,3090,0
20250218,143100,46350,3090,3090,3090,3090,0
20250218,143000,46350,3090,3090,3090,3090,0
20250218,142900,46350,3090,3090,3090,3090,0
20250218,142800,46350,3090,3090,3090,3090,0
20250218,142700,46350,3090,3090,3090,3090,0
20250218,142600,46350,3090,3090,3090,3090,0
20250218,142500,46350,3090,3090,3090,3090,0
20250218,142400,46350,3090,3090,3090,3090,0
20250218,142300,46350,3090,3090,3090,3090,0
20250218,142200,46350,3090,3090,3090,3090,0
20250218,142100,46350,3090,3090,3090,3090,0
20250218,142000,46350,3090,3090,3090,3090,0
20250218,141900,46350,3090,3090,3090,3090,0
20250218,141800,46350,3090,3090,3090,3090,0
20250218,141700,46350,3090,3090,3090,3090,0
20250218,141600,46350,3090,3090,3090,3090,0
20250218,141500,46350,3090,3090,3090,3090,0
20250218,141400,46350,3090,3090,3090,3090,0
20250218,141300,46350,3090,3090,3090,3090,0
20250218,141200,46350,3090,3090,3090,3090,0
20250218,141100,46350,3090,3090,3090,3090,0
20250218,141000,46350,3090,3090,3090,3090,0
20250218,140900,46350,3090,3090,3090,3090,0
20250218,140800,46350,3090,3090,3090,3090,0
20250218,140700,46350,3090,3090,3090,3090,0
20250218,140600,46350,3090,3090,3090,3090,0
20250218,140500,46350,3090,3090,3090,3090,0
20250218,140400,46350,3090,3090,3090,3090,0
20250218,140300,46350,3090,3090,3090,3090,0
20250218,140200,46350,3090,3090,3090,3090,0
20250218,140100,46350,3090,3090,3090,3090,0
20250218,140000,46350,3090,3090,3090,3090,0
20250218,135900,46350,3090,3090,3090,3090,0
20250218,135800,46350,3090,3090,3090,3090,0
20250218,135700,46350,3090,3090,3090,3090,0
20250218,135600,46350,3090,3090,3090,3090,0
20250218,135500,46350,3090,3090,3090,3090,0
20250218,135400,46350,3090,3090,3090,3090,0
20250218,135300,46350,3090,3090,3090,3090,0
20250218,135200,46350,3090,3090,3090,3090,0
20250218,135100,46350,3090,3090,3090,3090,0
20250218,135000,46350,3090,3090,3090,3090,0
20250218,134900,46350,3090,3090,3090,3090,0
20250218,134800,46350,3090,3090,3090,3090,0
20250218,134700,46350,3090,3090,3090,3090,0
20250218,134600,46350,3090,3090,3090,3090,0
20250218,134500,46350,3090,3090,3090,3090,0
20250218,134400,46350,3090,3090,3090,3090,0
20250218,134300,46350,3090,3090,3090,3090,0
20250218,134200,46350,3090,3090,3090,3090,0
20250218,134100,46350,3090,3090,3090,3090,0
20250218,134000,46350,3090,3090,3090,3090,0
20250218,133900,46350,3090,3090,3090,3090,0
20250218,133800,46350,3090,3090,3090,3090,0
20250218,133700,46350,3090,3090,3090,3090,0
20250218,133600,46350,3090,3090,3090,3090,0
20250218,133500,46350,3090,3090,3090,3090,0
20250218,133400,46350,3090,3090,3090,3090,0
20250218,133300,46350,3090,3090,3090,3090,0
20250218,133200,46350,3090,3090,3090,3090,0
20250218,133100,46350,3090,3090,3090,3090,0
20250218,133000,46350,3090,3090,3090,3090,0
20250218,132900,46350,3090,3090,3090,3090,0
20250218,132800,46350,3090,3090,3090,3090,0
20250218,132700,46350,3090,3090,3090,3090,0
20250218,132600,46350,3090,3090,3090,3090,0
20250218,132500,46350,3090,3090,3090,3090,0
20250218,132400,46350,3090,3090,3090,3090,0
20250218,132300,46350,3090,3090,3090,3090,0
20250218,132200,46350,3090,3090,3090,3090,0
20250218,132100,46350,3090,3090,3090,3090,0
20250218,132000,46350,3090,3090,3090,3090,0
20250218,131900,46350,3090,3090,3090,3090,0
20250218,131800,46350,3090,3090,3090,3090,0
20250218,131700,46350,3090,3090,3090,3090,0
20250218,131600,46350,3090,3090,3090,3090,0
20250218,131500,46350,3090,3090,3090,3090,0
20250218,131400,46350,3090,3090,3090,3090,0
20250218,131300,46350,3090,3090,3090,3090,0
20250218,131200,46350,3090,3090,3090,3090,0
20250218,131100,46350,3090,3090,3090,3090,0
20250218,131000,46350,3090,3090,3090,3090,0
20250218,130900,46350,3090,3090,3090,3090,0
20250218,130800,46350,3090,3090,3090,3090,0
20250218,130700,46350,3090,3090,3090,3090,0
20250218,130600,46350,3090,3090,3090,3090,0
20250218,130500,46350,3090,3090,3090,3090,0
20250218,130400,46350,3090,3090,3090,3090,0
20250218,130300,46350,3090,3090,3090,3090,0
20250218,130200,46350,3090,3090,3090,3090,0
20250218,130100,46350,3090,3090,3090,3090,0
20250218,130000,46350,3090,3090,3090,3090,0
20250218,125900,46350,3090,3090,3090,3090,0
20250218,125800,46350,3090,3090,3090,3090,0
20250218,125700,46350,3090,3090,3090,3090,0
20250218,125600,46350,3090,3090,3090,3090,0
20250218,125500,46350,3090,3090,3090,3090,0
20250218,125400,46350,3090,3090,3090,3090,0
20250218,125300,46350,3090,3090,3090,3090,0
20250218,125200,46350,3090,3090,3090,3090,0
20250218,125100,46350,3090,3090,3090,3090,0
20250218,125000,46350,3090,3090,3090,3090,0
20250218,124900,46350,3090,3090,3090,3090,0
20250218,124800,46350,3090,3090,3090,3090,0
20250218,124700,46350,3090,3090,3090,3090,0
20250218,124600,46350,3090,3090,3090,3090,0
20250218,124500,46350,3090,3090,3090,3090,0
20250218,124400,46350,3090,3090,3090,3090,0
20250218,124300,46350,3090,3090,3090,3090,0
20250218,124200,46350,3090,3090,3090,3090,0
20250218,124100,46350,3090,3090,3090,3090,0
20250218,124000,46350,3090,3090,3090,3090,0
20250218,123900,46350,3090,3090,3090,3090,0
20250218,123800,46350,3090,3090,3090,3090,0
20250218,123700,46350,3090,3090,3090,3090,0
20250218,123600,46350,3090,3090,3090,3090,0
20250218,123500,46350,3090,3090,3090,3090,0
20250218,123400,46350,3090,3090,3090,3090,0
20250218,123300,46350,3090,3090,3090,3090,0
20250218,123200,46350,3090,3090,3090,3090,0
20250218,123100,46350,3090,3090,3090,3090,0
20250218,123000,46350,3090,3090,3090,3090,0
20250218,122900,46350,3090,3090,3090,3090,0
20250218,122800,46350,3090,3090,3090,3090,0
20250218,122700,46350,3090,3090,3090,3090,0
20250218,122600,46350,3090,3090,3090,3090,0
20250218,122500,46350,3090,3090,3090,3090,0
20250218,122400,46350,3090,3090,3090,3090,0
20250218,122300,46350,3090,3090,3090,3090,0
20250218,122200,46350,3090,3090,3090,3090,0
20250218,122100,46350,3090,3090,3090,3090,0
20250218,122000,46350,3090,3090,3090,3090,0
20250218,121900,46350,3090,3090,3090,3090,0
20250218,121800,46350,3090,3090,3090,3090,0
20250218,121700,46350,3090,3090,3090,3090,0
20250218,121600,46350,3090,3090,3090,3090,0
20250218,121500,46350,3090,3090,3090,3090,0
20250218,121400,46350,3090,3090,3090,3090,0
20250218,121300,46350,3090,3090,3090,3090,0
20250218,121200,46350,3090,3090,3090,3090,0
20250218,121100,46350,3090,3090,3090,3090,0
20250218,121000,46350,3090,3090,3090,3090,0
20250218,120900,46350,3090,3090,3090,3090,0
20250218,120800,46350,3090,3090,3090,3090,0
20250218,120700,46350,3090,3090,3090,3090,0
20250218,120600,46350,3090,3090,3090,3090,0
20250218,120500,46350,3090,3090,3090,3090,0
20250218,120400,46350,3090,3090,3090,3090,0
20250218,120300,46350,3090,3090,3090,3090,0
20250218,120200,46350,3090,3090,3090,3090,0
20250218,120100,46350,3090,3090,3090,3090,0
20250218,120000,46350,3090,3090,3090,3090,0
20250218,115900,46350,3090,3090,3090,3090,0
20250218,115800,46350,3090,3090,3090,3090,0
20250218,115700,46350,3090,3090,3090,3090,0
20250218,115600,46350,3090,3090,3090,3090,0
20250218,115500,46350,3090,3090,3090,3090,0
20250218,115400,46350,3090,3090,3090,3090,0
20250218,115300,46350,3090,3090,3090,3090,0
20250218,115200,46350,3090,3090,3090,3090,0
20250218,115100,46350,3090,3090,3090,3090,0
20250218,115000,46350,3090,3090,3090,3090,0
20250218,114900,46350,3090,3090,3090,3090,0
20250218,114800,46350,3090,3090,3090,3090,0
20250218,114700,46350,3090,3090,3090,3090,0
20250218,114600,46350,3090,3090,3090,3090,0
20250218,114500,46350,3090,3090,3090,3090,0
20250218,114400,46350,3090,3090,3090,3090,0
20250218,114300,46350,3090,3090,3090,3090,0
20250218,114200,46350,3090,3090,3090,3090,0
20250218,114100,46350,3090,3090,3090,3090,0
20250218,114000,46350,3090,3090,3090,3090,0
20250218,113900,46350,3090,3090,3090,3090,0
20250218,113800,46350,3090,3090,3090,3090,0
20250218,113700,46350,3090,3090,3090,3090,0
20250218,113600,46350,3090,3090,3090,3090,0
20250218,113500,46350,3090,3090,3090,3090,0
20250218,113400,46350,3090,3090,3090,3090,0
20250218,113300,46350,3090,3090,3090,3090,0
20250218,113200,46350,3090,3090,3090,3090,0
20250218,113100,46350,3090,3090,3090,3090,0
20250218,113000,46350,3090,3090,3090,3090,0
20250218,112900,46350,3090,3090,3090,3090,0
20250218,112800,46350,3090,3090,3090,3090,0
20250218,112700,46350,3090,3090,3090,3090,0
20250218,112600,46350,3090,3090,3090,3090,0
20250218,112500,46350,3090,3090,3090,3090,0
20250218,112400,46350,3090,3090,3090,3090,0
20250218,112300,46350,3090,3090,3090,3090,0
20250218,112200,46350,3090,3090,3090,3090,0
20250218,112100,46350,3090,3090,3090,3090,0
20250218,112000,46350,3090,3090,3090,3090,0
20250218,111900,46350,3090,3090,3090,3090,0
20250218,111800,46350,3090,3090,3090,3090,0
20250218,111700,46350,3090,3090,3090,3090,0
20250218,111600,46350,3090,3090,3090,3090,0
20250218,111500,46350,3090,3090,3090,3090,0
20250218,111400,46350,3090,3090,3090,3090,0
20250218,111300,46350,3090,3090,3090,3090,0
20250218,111200,46350,3090,3090,3090,3090,0
20250218,111100,46350,3090,3090,3090,3090,0
20250218,111000,46350,3090,3090,3090,3090,0
20250218,110900,46350,3090,3090,3090,3090,0
20250218,110800,46350,3090,3090,3090,3090,15
20250218,110700,0,3090,3090,3090,3090,0
20250218,110600,0,3090,3090,3090,3090,0
20250218,110500,0,3090,3090,3090,3090,0
20250218,110400,0,3090,3090,3090,3090,0
20250218,110300,0,3090,3090,3090,3090,0
20250218,110200,0,3090,3090,3090,3090,0
20250218,110100,0,3090,3090,3090,3090,0
20250218,110000,0,3090,3090,3090,3090,0
20250218,105900,0,3090,3090,3090,3090,0
20250218,105800,0,3090,3090,3090,3090,0
20250218,105700,0,3090,3090,3090,3090,0
20250218,105600,0,3090,3090,3090,3090,0
20250218,105500,0,3090,3090,3090,3090,0
20250218,105400,0,3090,3090,3090,3090,0
20250218,105300,0,3090,3090,3090,3090,0
20250218,105200,0,3090,3090,3090,3090,0
20250218,105100,0,3090,3090,3090,3090,0
20250218,105000,0,3090,3090,3090,3090,0
20250218,104900,0,3090,3090,3090,3090,0
20250218,104800,0,3090,3090,3090,3090,0
20250218,104700,0,3090,3090,3090,3090,0
20250218,104600,0,3090,3090,3090,3090,0
20250218,104500,0,3090,3090,3090,3090,0
20250218,104400,0,3090,3090,3090,3090,0
20250218,104300,0,3090,3090,3090,3090,0
20250218,104200,0,3090,3090,3090,3090,0
20250218,104100,0,3090,3090,3090,3090,0
20250218,104000,0,3090,3090,3090,3090,0
20250218,103900,0,3090,3090,3090,3090,0
20250218,103800,0,3090,3090,3090,3090,0
20250218,103700,0,3090,3090,3090,3090,0
20250218,103600,0,3090,3090,3090,3090,0
20250218,103500,0,3090,3090,3090,3090,0
20250218,103400,0,3090,3090,3090,3090,0
20250218,103300,0,3090,3090,3090,3090,0
20250218,103200,0,3090,3090,3090,3090,0
20250218,103100,0,3090,3090,3090,3090,0
20250218,103000,0,3090,3090,3090,3090,0
20250218,102900,0,3090,3090,3090,3090,0
20250218,102800,0,3090,3090,3090,3090,0
20250218,102700,0,3090,3090,3090,3090,0
20250218,102600,0,3090,3090,3090,3090,0
20250218,102500,0,3090,3090,3090,3090,0
20250218,102400,0,3090,3090,3090,3090,0
20250218,102300,0,3090,3090,3090,3090,0
20250218,102200,0,3090,3090,3090,3090,0
20250218,102100,0,3090,3090,3090,3090,0
20250218,102000,0,3090,3090,3090,3090,0
20250218,101900,0,3090,3090,3090,3090,0
20250218,101800,0,3090,3090,3090,3090,0
20250218,101700,0,3090,3090,3090,3090,0
20250218,101600,0,3090,3090,3090,3090,0
20250218,101500,0,3090,3090,3090,3090,0
20250218,101400,0,3090,3090,3090,3090,0
20250218,101300,0,3090,3090,3090,3090,0
20250218,101200,0,3090,3090,3090,3090,0
20250218,101100,0,3090,3090,3090,3090,0
20250218,101000,0,3090,3090,3090,3090,0
20250218,100900,0,3090,3090,3090,3090,0
20250218,100800,0,3090,3090,3090,3090,0
20250218,100700,0,3090,3090,3090,3090,0
20250218,100600,0,3090,3090,3090,3090,0
20250218,100500,0,3090,3090,3090,3090,0
20250218,100400,0,3090,3090,3090,3090,0
20250218,100300,0,3090,3090,3090,3090,0
20250218,100200,0,3090,3090,3090,3090,0
20250218,100100,0,3090,3090,3090,3090,0
20250218,100000,0,3090,3090,3090,3090,0
20250218,095900,0,3090,3090,3090,3090,0
20250218,095800,0,3090,3090,3090,3090,0
20250218,095700,0,3090,3090,3090,3090,0
20250218,095600,0,3090,3090,3090,3090,0
20250218,095500,0,3090,3090,3090,3090,0
20250218,095400,0,3090,3090,3090,3090,0
20250218,095300,0,3090,3090,3090,3090,0
20250218,095200,0,3090,3090,3090,3090,0
20250218,095100,0,3090,3090,3090,3090,0
20250218,095000,0,3090,3090,3090,3090,0
20250218,094900,0,3090,3090,3090,3090,0
20250218,094800,0,3090,3090,3090,3090,0
20250218,094700,0,3090,3090,3090,3090,0
20250218,094600,0,3090,3090,3090,3090,0
20250218,094500,0,3090,3090,3090,3090,0
20250218,094400,0,3090,3090,3090,3090,0
20250218,094300,0,3090,3090,3090,3090,0
20250218,094200,0,3090,3090,3090,3090,0
20250218,094100,0,3090,3090,3090,3090,0
20250218,094000,0,3090,3090,3090,3090,0
20250218,093900,0,3090,3090,3090,3090,0
20250218,093800,0,3090,3090,3090,3090,0
20250218,093700,0,3090,3090,3090,3090,0
20250218,093600,0,3090,3090,3090,3090,0
20250218,093500,0,3090,3090,3090,3090,0
20250218,093400,0,3090,3090,3090,3090,0
20250218,093300,0,3090,3090,3090,3090,0
20250218,093200,0,3090,3090,3090,3090,0
20250218,093100,0,3090,3090,3090,3090,0
20250218,093000,0,3090,3090,3090,3090,0
20250218,092900,0,3090,3090,3090,3090,0
20250218,092800,0,3090,3090,3090,3090,0
20250218,092700,0,3090,3090,3090,3090,0
20250218,092600,0,3090,3090,3090,3090,0
20250218,092500,0,3090,3090,3090,3090,0
20250218,092400,0,3090,3090,3090,3090,0
20250218,092300,0,3090,3090,3090,3090,0
20250218,092200,0,3090,3090,3090,3090,0
20250218,092100,0,3090,3090,3090,3090,0
20250218,092000,0,3090,3090,3090,3090,0
20250218,091900,0,3090,3090,3090,3090,0
20250218,091800,0,3090,3090,3090,3090,0
20250218,091700,0,3090,3090,3090,3090,0
20250218,091600,0,3090,3090,3090,3090,0
20250218,091500,0,3090,3090,3090,3090,0
20250218,091400,0,3090,3090,3090,3090,0
20250218,091300,0,3090,3090,3090,3090,0
20250218,091200,0,3090,3090,3090,3090,0
20250218,091100,0,3090,3090,3090,3090,0
20250218,091000,0,3090,3090,3090,3090,0
20250218,090900,0,3090,3090,3090,3090,0
20250218,090800,0,3090,3090,3090,3090,0
20250218,090700,0,3090,3090,3090,3090,0
20250218,090600,0,3090,3090,3090,3090,0
20250218,090500,0,3090,3090,3090,3090,0
20250218,090400,0,3090,3090,3090,3090,0
20250218,090300,0,3090,3090,3090,3090,0
20250218,090200,0,3090,3090,3090,3090,0
20250218,090100,0,3090,3090,3090,3090,0
20250218,090000,0,3090,3090,3090,3090,0