KissMeData/086460/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200300,446146,807,807,807,807,1
20250221,200200,446146,807,807,807,807,0
20250221,200100,446146,807,807,807,807,0
20250221,200000,446146,807,807,807,807,0
20250221,195900,446146,807,807,807,807,0
20250221,195800,446146,807,807,807,807,0
20250221,195700,446146,807,807,807,807,0
20250221,195600,446146,807,807,807,807,0
20250221,195500,446146,807,807,807,807,0
20250221,195400,446146,807,807,807,807,0
20250221,195300,446146,807,807,807,807,0
20250221,195200,446146,807,807,807,807,0
20250221,195100,446146,807,807,807,807,0
20250221,195000,446146,807,807,807,807,0
20250221,194900,446146,807,807,807,807,0
20250221,194800,446146,807,807,807,807,0
20250221,194700,446146,807,807,807,807,0
20250221,194600,446146,807,807,807,807,0
20250221,194500,446146,807,807,807,807,0
20250221,194400,446146,807,807,807,807,0
20250221,194300,446146,807,807,807,807,0
20250221,194200,446146,807,807,807,807,0
20250221,194100,446146,807,807,807,807,0
20250221,194000,446146,807,807,807,807,0
20250221,193900,446146,807,807,807,807,0
20250221,193800,446146,807,807,807,807,0
20250221,193700,446146,807,807,807,807,0
20250221,193600,446146,807,807,807,807,0
20250221,193500,446146,807,807,807,807,0
20250221,193400,446146,807,807,807,807,0
20250221,193300,446146,807,807,807,807,1
20250221,193200,446146,807,807,807,807,0
20250221,193100,446146,807,807,807,807,0
20250221,193000,446146,807,807,807,807,0
20250221,192900,446146,807,807,807,807,0
20250221,192800,446146,807,807,807,807,0
20250221,192700,446146,807,807,807,807,0
20250221,192600,446146,807,807,807,807,0
20250221,192500,446146,807,807,807,807,0
20250221,192400,446146,807,807,807,807,0
20250221,192300,446146,807,807,807,807,0
20250221,192200,446146,807,807,807,807,0
20250221,192100,446146,807,807,807,807,0
20250221,192000,446146,807,807,807,807,0
20250221,191900,446146,807,807,807,807,0
20250221,191800,446146,807,807,807,807,0
20250221,191700,446146,807,807,807,807,0
20250221,191600,446146,807,807,807,807,0
20250221,191500,446146,807,807,807,807,0
20250221,191400,446146,807,807,807,807,0
20250221,191300,446146,807,807,807,807,0
20250221,191200,446146,807,807,807,807,0
20250221,191100,446146,807,807,807,807,0
20250221,191000,446146,807,807,807,807,0
20250221,190900,446146,807,807,807,807,0
20250221,190800,446146,807,807,807,807,0
20250221,190700,446146,807,807,807,807,0
20250221,190600,446146,807,807,807,807,0
20250221,190500,446146,807,807,807,807,0
20250221,190400,446146,807,807,807,807,0
20250221,190300,446146,807,807,807,807,1
20250221,190200,446146,807,807,807,807,0
20250221,190100,446146,807,807,807,807,0
20250221,190000,446146,807,807,807,807,0
20250221,185900,446146,807,807,807,807,0
20250221,185800,446146,807,807,807,807,0
20250221,185700,446146,807,807,807,807,0
20250221,185600,446146,807,807,807,807,0
20250221,185500,446146,807,807,807,807,0
20250221,185400,446146,807,807,807,807,0
20250221,185300,446146,807,807,807,807,0
20250221,185200,446146,807,807,807,807,0
20250221,185100,446146,807,807,807,807,0
20250221,185000,446146,807,807,807,807,0
20250221,184900,446146,807,807,807,807,0
20250221,184800,446146,807,807,807,807,0
20250221,184700,446146,807,807,807,807,0
20250221,184600,446146,807,807,807,807,0
20250221,184500,446146,807,807,807,807,0
20250221,184400,446146,807,807,807,807,0
20250221,184300,446146,807,807,807,807,0
20250221,184200,446146,807,807,807,807,0
20250221,184100,446146,807,807,807,807,0
20250221,184000,446146,807,807,807,807,0
20250221,183900,446146,807,807,807,807,0
20250221,183800,446146,807,807,807,807,0
20250221,183700,446146,807,807,807,807,0
20250221,183600,446146,807,807,807,807,0
20250221,183500,446146,807,807,807,807,0
20250221,183400,446146,807,807,807,807,0
20250221,183300,446146,807,807,807,807,1
20250221,183200,446146,807,807,807,807,0
20250221,183100,446146,807,807,807,807,0
20250221,183000,446146,807,807,807,807,0
20250221,182900,446146,807,807,807,807,0
20250221,182800,446146,807,807,807,807,0
20250221,182700,446146,807,807,807,807,0
20250221,182600,446146,807,807,807,807,0
20250221,182500,446146,807,807,807,807,0
20250221,182400,446146,807,807,807,807,0
20250221,182300,446146,807,807,807,807,0
20250221,182200,446146,807,807,807,807,0
20250221,182100,446146,807,807,807,807,0
20250221,182000,446146,807,807,807,807,0
20250221,181900,446146,807,807,807,807,0
20250221,181800,446146,807,807,807,807,0
20250221,181700,446146,807,807,807,807,0
20250221,181600,446146,807,807,807,807,0
20250221,181500,446146,807,807,807,807,0
20250221,181400,446146,807,807,807,807,0
20250221,181300,446146,807,807,807,807,0
20250221,181200,446146,807,807,807,807,0
20250221,181100,446146,807,807,807,807,0
20250221,181000,446146,807,807,807,807,0
20250221,180900,446146,807,807,807,807,0
20250221,180800,446146,807,807,807,807,0
20250221,180700,446146,807,807,807,807,0
20250221,180600,446146,807,807,807,807,0
20250221,180500,446146,807,807,807,807,0
20250221,180400,446146,807,807,807,807,0
20250221,180300,446146,807,807,807,807,1
20250221,180200,446146,807,807,807,807,0
20250221,180100,446146,807,807,807,807,0
20250221,180000,446146,807,807,807,807,0
20250221,175900,446146,807,807,807,807,0
20250221,175800,446146,807,807,807,807,0
20250221,175700,446146,807,807,807,807,0
20250221,175600,446146,807,807,807,807,0
20250221,175500,446146,807,807,807,807,0
20250221,175400,446146,807,807,807,807,0
20250221,175300,446146,807,807,807,807,0
20250221,175200,446146,807,807,807,807,0
20250221,175100,446146,807,807,807,807,0
20250221,175000,446146,807,807,807,807,0
20250221,174900,446146,807,807,807,807,0
20250221,174800,446146,807,807,807,807,0
20250221,174700,446146,807,807,807,807,0
20250221,174600,446146,807,807,807,807,0
20250221,174500,446146,807,807,807,807,0
20250221,174400,446146,807,807,807,807,0
20250221,174300,446146,807,807,807,807,0
20250221,174200,446146,807,807,807,807,0
20250221,174100,446146,807,807,807,807,0
20250221,174000,446146,807,807,807,807,0
20250221,173900,446146,807,807,807,807,0
20250221,173800,446146,807,807,807,807,0
20250221,173700,446146,807,807,807,807,0
20250221,173600,446146,807,807,807,807,0
20250221,173500,446146,807,807,807,807,0
20250221,173400,446146,807,807,807,807,0
20250221,173300,446146,807,807,807,807,1
20250221,173200,446146,807,807,807,807,0
20250221,173100,446146,807,807,807,807,0
20250221,173000,446146,807,807,807,807,0
20250221,172900,446146,807,807,807,807,0
20250221,172800,446146,807,807,807,807,0
20250221,172700,446146,807,807,807,807,0
20250221,172600,446146,807,807,807,807,0
20250221,172500,446146,807,807,807,807,0
20250221,172400,446146,807,807,807,807,0
20250221,172300,446146,807,807,807,807,0
20250221,172200,446146,807,807,807,807,0
20250221,172100,446146,807,807,807,807,0
20250221,172000,446146,807,807,807,807,0
20250221,171900,446146,807,807,807,807,0
20250221,171800,446146,807,807,807,807,0
20250221,171700,446146,807,807,807,807,0
20250221,171600,446146,807,807,807,807,0
20250221,171500,446146,807,807,807,807,0
20250221,171400,446146,807,807,807,807,0
20250221,171300,446146,807,807,807,807,0
20250221,171200,446146,807,807,807,807,0
20250221,171100,446146,807,807,807,807,0
20250221,171000,446146,807,807,807,807,0
20250221,170900,446146,807,807,807,807,0
20250221,170800,446146,807,807,807,807,0
20250221,170700,446146,807,807,807,807,0
20250221,170600,446146,807,807,807,807,0
20250221,170500,446146,807,807,807,807,0
20250221,170400,446146,807,807,807,807,0
20250221,170300,446146,807,807,807,807,1
20250221,170200,446146,807,807,807,807,0
20250221,170100,446146,807,807,807,807,0
20250221,170000,446146,807,807,807,807,0
20250221,165900,446146,807,807,807,807,0
20250221,165800,446146,807,807,807,807,0
20250221,165700,446146,807,807,807,807,0
20250221,165600,446146,807,807,807,807,0
20250221,165500,446146,807,807,807,807,0
20250221,165400,446146,807,807,807,807,0
20250221,165300,446146,807,807,807,807,0
20250221,165200,446146,807,807,807,807,0
20250221,165100,446146,807,807,807,807,0
20250221,165000,446146,807,807,807,807,0
20250221,164900,446146,807,807,807,807,0
20250221,164800,446146,807,807,807,807,0
20250221,164700,446146,807,807,807,807,0
20250221,164600,446146,807,807,807,807,0
20250221,164500,446146,807,807,807,807,0
20250221,164400,446146,807,807,807,807,0
20250221,164300,446146,807,807,807,807,0
20250221,164200,446146,807,807,807,807,0
20250221,164100,446146,807,807,807,807,0
20250221,164000,446146,807,807,807,807,0
20250221,163900,446146,807,807,807,807,0
20250221,163800,446146,807,807,807,807,0
20250221,163700,446146,807,807,807,807,0
20250221,163600,446146,807,807,807,807,0
20250221,163500,446146,807,807,807,807,0
20250221,163400,446146,807,807,807,807,0
20250221,163300,446146,807,807,807,807,1
20250221,163200,446146,807,807,807,807,0
20250221,163100,446146,807,807,807,807,0
20250221,163000,446146,807,807,807,807,0
20250221,162900,446146,807,807,807,807,0
20250221,162800,446146,807,807,807,807,0
20250221,162700,446146,807,807,807,807,0
20250221,162600,446146,807,807,807,807,0
20250221,162500,446146,807,807,807,807,0
20250221,162400,446146,807,807,807,807,0
20250221,162300,446146,807,807,807,807,0
20250221,162200,446146,807,807,807,807,0
20250221,162100,446146,807,807,807,807,0
20250221,162000,446146,807,807,807,807,0
20250221,161900,446146,807,807,807,807,0
20250221,161800,446146,807,807,807,807,0
20250221,161700,446146,807,807,807,807,0
20250221,161600,446146,807,807,807,807,0
20250221,161500,446146,807,807,807,807,0
20250221,161400,446146,807,807,807,807,0
20250221,161300,446146,807,807,807,807,0
20250221,161200,446146,807,807,807,807,0
20250221,161100,446146,807,807,807,807,0
20250221,161000,446146,807,807,807,807,0
20250221,160900,446146,807,807,807,807,0
20250221,160800,446146,807,807,807,807,0
20250221,160700,446146,807,807,807,807,0
20250221,160600,446146,807,807,807,807,0
20250221,160500,446146,807,807,807,807,0
20250221,160400,446146,807,807,807,807,0
20250221,160300,446146,807,807,807,807,1
20250221,160200,446146,807,807,807,807,0
20250221,160100,446146,807,807,807,807,0
20250221,160000,446146,807,807,807,807,0
20250221,155900,446146,807,807,807,807,0
20250221,155800,446146,807,807,807,807,0
20250221,155700,446146,807,807,807,807,0
20250221,155600,446146,807,807,807,807,0
20250221,155500,446146,807,807,807,807,0
20250221,155400,446146,807,807,807,807,0
20250221,155300,446146,807,807,807,807,0
20250221,155200,446146,807,807,807,807,0
20250221,155100,446146,807,807,807,807,0
20250221,155000,446146,807,807,807,807,0
20250221,154900,446146,807,807,807,807,0
20250221,154800,446146,807,807,807,807,0
20250221,154700,446146,807,807,807,807,0
20250221,154600,446146,807,807,807,807,0
20250221,154500,446146,807,807,807,807,0
20250221,154400,446146,807,807,807,807,0
20250221,154300,446146,807,807,807,807,0
20250221,154200,446146,807,807,807,807,0
20250221,154100,446146,807,807,807,807,0
20250221,154000,446146,807,807,807,807,0
20250221,153900,446146,807,807,807,807,0
20250221,153800,446146,807,807,807,807,0
20250221,153700,446146,807,807,807,807,0
20250221,153600,446146,807,807,807,807,0
20250221,153500,446146,807,807,807,807,0
20250221,153400,446146,807,807,807,807,0
20250221,153300,446146,807,807,807,807,1
20250221,153200,446146,807,807,807,807,0
20250221,153100,446146,807,807,807,807,0
20250221,153000,446146,807,807,807,807,0
20250221,152900,446146,807,807,807,807,0
20250221,152800,446146,807,807,807,807,0
20250221,152700,446146,807,807,807,807,0
20250221,152600,446146,807,807,807,807,0
20250221,152500,446146,807,807,807,807,0
20250221,152400,446146,807,807,807,807,0
20250221,152300,446146,807,807,807,807,0
20250221,152200,446146,807,807,807,807,0
20250221,152100,446146,807,807,807,807,0
20250221,152000,446146,807,807,807,807,0
20250221,151900,446146,807,807,807,807,0
20250221,151800,446146,807,807,807,807,0
20250221,151700,446146,807,807,807,807,0
20250221,151600,446146,807,807,807,807,0
20250221,151500,446146,807,807,807,807,0
20250221,151400,446146,807,807,807,807,0
20250221,151300,446146,807,807,807,807,0
20250221,151200,446146,807,807,807,807,0
20250221,151100,446146,807,807,807,807,0
20250221,151000,446146,807,807,807,807,0
20250221,150900,446146,807,807,807,807,0
20250221,150800,446146,807,807,807,807,0
20250221,150700,446146,807,807,807,807,0
20250221,150600,446146,807,807,807,807,0
20250221,150500,446146,807,807,807,807,0
20250221,150400,446146,807,807,807,807,0
20250221,150300,446146,807,807,807,807,0
20250221,150200,446146,807,807,807,807,0
20250221,150100,446146,807,807,807,807,0
20250221,150000,446146,807,807,807,807,0
20250221,145900,446146,807,807,807,807,0
20250221,145800,446146,807,807,807,807,0
20250221,145700,446146,807,807,807,807,0
20250221,145600,446146,807,807,807,807,0
20250221,145500,446146,807,807,807,807,0
20250221,145400,446146,807,807,807,807,0
20250221,145300,446146,807,807,807,807,0
20250221,145200,446146,807,807,807,807,0
20250221,145100,446146,807,807,807,807,0
20250221,145000,446146,807,807,807,807,0
20250221,144900,446146,807,807,807,807,0
20250221,144800,446146,807,807,807,807,0
20250221,144700,446146,807,807,807,807,0
20250221,144600,446146,807,807,807,807,0
20250221,144500,446146,807,807,807,807,0
20250221,144400,446146,807,807,807,807,0
20250221,144300,446146,807,807,807,807,0
20250221,144200,446146,807,807,807,807,0
20250221,144100,446146,807,807,807,807,0
20250221,144000,446146,807,807,807,807,0
20250221,143900,446146,807,807,807,807,0
20250221,143800,446146,807,807,807,807,0
20250221,143700,446146,807,807,807,807,0
20250221,143600,446146,807,807,807,807,0
20250221,143500,446146,807,807,807,807,0
20250221,143400,446146,807,807,807,807,0
20250221,143300,446146,807,807,807,807,0
20250221,143200,446146,807,807,807,807,0
20250221,143100,446146,807,807,807,807,0
20250221,143000,446146,807,807,807,807,0
20250221,142900,446146,807,807,807,807,0
20250221,142800,446146,807,807,807,807,0
20250221,142700,446146,807,807,807,807,0
20250221,142600,446146,807,807,807,807,0
20250221,142500,446146,807,807,807,807,0
20250221,142400,446146,807,807,807,807,0
20250221,142300,446146,807,807,807,807,0
20250221,142200,446146,807,807,807,807,0
20250221,142100,446146,807,807,807,807,0
20250221,142000,446146,807,807,807,807,0
20250221,141900,446146,807,807,807,807,0
20250221,141800,446146,807,807,807,807,0
20250221,141700,446146,807,807,807,807,0
20250221,141600,446146,807,807,807,807,0
20250221,141500,446146,807,807,807,807,0
20250221,141400,446146,807,807,807,807,0
20250221,141300,446146,807,807,807,807,0
20250221,141200,446146,807,807,807,807,0
20250221,141100,446146,807,807,807,807,0
20250221,141000,446146,807,807,807,807,0
20250221,140900,446146,807,807,807,807,0
20250221,140800,446146,807,807,807,807,0
20250221,140700,446146,807,807,807,807,0
20250221,140600,446146,807,807,807,807,0
20250221,140500,446146,807,807,807,807,0
20250221,140400,446146,807,807,807,807,0
20250221,140300,446146,807,807,807,807,0
20250221,140200,446146,807,807,807,807,0
20250221,140100,446146,807,807,807,807,0
20250221,140000,446146,807,807,807,807,0
20250221,135900,446146,807,807,807,807,0
20250221,135800,446146,807,807,807,807,0
20250221,135700,446146,807,807,807,807,0
20250221,135600,446146,807,807,807,807,0
20250221,135500,446146,807,807,807,807,0
20250221,135400,446146,807,807,807,807,0
20250221,135300,446146,807,807,807,807,0
20250221,135200,446146,807,807,807,807,0
20250221,135100,446146,807,807,807,807,0
20250221,135000,446146,807,807,807,807,0
20250221,134900,446146,807,807,807,807,0
20250221,134800,446146,807,807,807,807,0
20250221,134700,446146,807,807,807,807,0
20250221,134600,446146,807,807,807,807,0
20250221,134500,446146,807,807,807,807,0
20250221,134400,446146,807,807,807,807,0
20250221,134300,446146,807,807,807,807,0
20250221,134200,446146,807,807,807,807,0
20250221,134100,446146,807,807,807,807,0
20250221,134000,446146,807,807,807,807,0
20250221,133900,446146,807,807,807,807,0
20250221,133800,446146,807,807,807,807,0
20250221,133700,446146,807,807,807,807,0
20250221,133600,446146,807,807,807,807,0
20250221,133500,446146,807,807,807,807,0
20250221,133400,446146,807,807,807,807,0
20250221,133300,446146,807,807,807,807,0
20250221,133200,446146,807,807,807,807,0
20250221,133100,446146,807,807,807,807,0
20250221,133000,446146,807,807,807,807,0
20250221,132900,446146,807,807,807,807,0
20250221,132800,446146,807,807,807,807,0
20250221,132700,446146,807,807,807,807,0
20250221,132600,446146,807,807,807,807,0
20250221,132500,446146,807,807,807,807,0
20250221,132400,446146,807,807,807,807,0
20250221,132300,446146,807,807,807,807,0
20250221,132200,446146,807,807,807,807,0
20250221,132100,446146,807,807,807,807,0
20250221,132000,446146,807,807,807,807,0
20250221,131900,446146,807,807,807,807,0
20250221,131800,446146,807,807,807,807,0
20250221,131700,446146,807,807,807,807,0
20250221,131600,446146,807,807,807,807,0
20250221,131500,446146,807,807,807,807,0
20250221,131400,446146,807,807,807,807,0
20250221,131300,446146,807,807,807,807,0
20250221,131200,446146,807,807,807,807,0
20250221,131100,446146,807,807,807,807,0
20250221,131000,446146,807,807,807,807,0
20250221,130900,446146,807,807,807,807,0
20250221,130800,446146,807,807,807,807,0
20250221,130700,446146,807,807,807,807,0
20250221,130600,446146,807,807,807,807,1
20250221,130500,445339,604,604,604,604,0
20250221,130400,445339,604,604,604,604,0
20250221,130300,445339,604,604,604,604,0
20250221,130200,445339,604,604,604,604,0
20250221,130100,445339,604,604,604,604,0
20250221,130000,445339,604,604,604,604,0
20250221,125900,445339,604,605,605,604,198
20250221,125800,325647,807,807,807,807,0
20250221,125700,325647,807,807,807,807,0
20250221,125600,325647,807,807,807,807,0
20250221,125500,325647,807,807,807,807,0
20250221,125400,325647,807,807,807,807,0
20250221,125300,325647,807,807,807,807,0
20250221,125200,325647,807,807,807,807,0
20250221,125100,325647,807,807,807,807,0
20250221,125000,325647,807,807,807,807,0
20250221,124900,325647,807,807,807,807,0
20250221,124800,325647,807,807,807,807,0
20250221,124700,325647,807,807,807,807,0
20250221,124600,325647,807,807,807,807,0
20250221,124500,325647,807,807,807,807,0
20250221,124400,325647,807,807,807,807,0
20250221,124300,325647,807,807,807,807,0
20250221,124200,325647,807,807,807,807,0
20250221,124100,325647,807,807,807,807,0
20250221,124000,325647,807,807,807,807,0
20250221,123900,325647,807,807,807,807,0
20250221,123800,325647,807,807,807,807,0
20250221,123700,325647,807,807,807,807,0
20250221,123600,325647,807,807,807,807,0
20250221,123500,325647,807,807,807,807,0
20250221,123400,325647,807,807,807,807,0
20250221,123300,325647,807,807,807,807,0
20250221,123200,325647,807,807,807,807,0
20250221,123100,325647,807,807,807,807,0
20250221,123000,325647,807,807,807,807,0
20250221,122900,325647,807,807,807,807,0
20250221,122800,325647,807,807,807,807,0
20250221,122700,325647,807,807,807,807,0
20250221,122600,325647,807,807,807,807,0
20250221,122500,325647,807,807,807,807,0
20250221,122400,325647,807,807,807,807,0
20250221,122300,325647,807,807,807,807,0
20250221,122200,325647,807,807,807,807,0
20250221,122100,325647,807,807,807,807,0
20250221,122000,325647,807,807,807,807,0
20250221,121900,325647,807,807,807,807,0
20250221,121800,325647,807,807,807,807,0
20250221,121700,325647,807,807,807,807,0
20250221,121600,325647,807,807,807,807,0
20250221,121500,325647,807,807,807,807,0
20250221,121400,325647,807,807,807,807,0
20250221,121300,325647,807,807,807,807,0
20250221,121200,325647,807,807,807,807,0
20250221,121100,325647,807,807,807,807,0
20250221,121000,325647,807,807,807,807,0
20250221,120900,325647,807,807,807,807,0
20250221,120800,325647,807,807,807,807,0
20250221,120700,325647,807,807,807,807,0
20250221,120600,325647,807,807,807,807,0
20250221,120500,325647,807,807,807,807,0
20250221,120400,325647,807,807,807,807,0
20250221,120300,325647,807,807,807,807,0
20250221,120200,325647,807,807,807,807,0
20250221,120100,325647,807,807,807,807,0
20250221,120000,325647,807,807,807,807,0
20250221,115900,325647,807,807,807,807,0
20250221,115800,325647,807,807,807,807,0
20250221,115700,325647,807,807,807,807,0
20250221,115600,325647,807,807,807,807,0
20250221,115500,325647,807,807,807,807,0
20250221,115400,325647,807,807,807,807,0
20250221,115300,325647,807,807,807,807,0
20250221,115200,325647,807,807,807,807,0
20250221,115100,325647,807,807,807,807,0
20250221,115000,325647,807,807,807,807,0
20250221,114900,325647,807,807,807,807,0
20250221,114800,325647,807,807,807,807,0
20250221,114700,325647,807,807,807,807,0
20250221,114600,325647,807,807,807,807,0
20250221,114500,325647,807,807,807,807,0
20250221,114400,325647,807,807,807,807,0
20250221,114300,325647,807,807,807,807,0
20250221,114200,325647,807,807,807,807,0
20250221,114100,325647,807,807,807,807,0
20250221,114000,325647,807,807,807,807,0
20250221,113900,325647,807,807,807,807,0
20250221,113800,325647,807,807,807,807,0
20250221,113700,325647,807,807,807,807,0
20250221,113600,325647,807,807,807,807,0
20250221,113500,325647,807,807,807,807,0
20250221,113400,325647,807,807,807,807,0
20250221,113300,325647,807,807,807,807,0
20250221,113200,325647,807,807,807,807,0
20250221,113100,325647,807,807,807,807,0
20250221,113000,325647,807,807,807,807,0
20250221,112900,325647,807,807,807,807,0
20250221,112800,325647,807,807,807,807,0
20250221,112700,325647,807,807,807,807,0
20250221,112600,325647,807,807,807,807,0
20250221,112500,325647,807,807,807,807,0
20250221,112400,325647,807,807,807,807,0
20250221,112300,325647,807,807,807,807,0
20250221,112200,325647,807,807,807,807,0
20250221,112100,325647,807,807,807,807,0
20250221,112000,325647,807,807,807,807,0
20250221,111900,325647,807,807,807,807,0
20250221,111800,325647,807,807,807,807,0
20250221,111700,325647,807,807,807,807,0
20250221,111600,325647,807,807,807,807,0
20250221,111500,325647,807,807,807,807,0
20250221,111400,325647,807,807,807,807,0
20250221,111300,325647,807,807,807,807,0
20250221,111200,325647,807,807,807,807,0
20250221,111100,325647,807,807,807,807,0
20250221,111000,325647,807,807,807,807,0
20250221,110900,325647,807,807,807,807,0
20250221,110800,325647,807,807,807,807,0
20250221,110700,325647,807,807,807,807,0
20250221,110600,325647,807,807,807,807,0
20250221,110500,325647,807,807,807,807,0
20250221,110400,325647,807,807,807,807,0
20250221,110300,325647,807,807,807,807,0
20250221,110200,325647,807,807,807,807,0
20250221,110100,325647,807,807,807,807,0
20250221,110000,325647,807,807,807,807,0
20250221,105900,325647,807,807,807,807,0
20250221,105800,325647,807,807,807,807,0
20250221,105700,325647,807,807,807,807,0
20250221,105600,325647,807,808,808,807,3
20250221,105500,323224,808,808,808,808,0
20250221,105400,323224,808,808,808,808,0
20250221,105300,323224,808,808,808,808,0
20250221,105200,323224,808,808,808,808,0
20250221,105100,323224,808,808,808,808,0
20250221,105000,323224,808,808,808,808,0
20250221,104900,323224,808,808,808,808,0
20250221,104800,323224,808,808,808,808,0
20250221,104700,323224,808,808,808,808,0
20250221,104600,323224,808,808,808,808,0
20250221,104500,323224,808,808,808,808,0
20250221,104400,323224,808,808,808,808,0
20250221,104300,323224,808,808,808,808,0
20250221,104200,323224,808,808,808,808,0
20250221,104100,323224,808,808,808,808,0
20250221,104000,323224,808,808,808,808,0
20250221,103900,323224,808,808,808,808,0
20250221,103800,323224,808,808,808,808,0
20250221,103700,323224,808,808,808,808,0
20250221,103600,323224,808,808,808,808,0
20250221,103500,323224,808,808,808,808,0
20250221,103400,323224,808,808,808,808,0
20250221,103300,323224,808,808,808,808,0
20250221,103200,323224,808,808,808,808,0
20250221,103100,323224,808,808,808,808,0
20250221,103000,323224,808,808,808,808,0
20250221,102900,323224,808,808,808,808,0
20250221,102800,323224,808,808,808,808,0
20250221,102700,323224,808,808,808,808,0
20250221,102600,323224,808,808,808,808,0
20250221,102500,323224,808,808,808,808,0
20250221,102400,323224,808,808,808,808,0
20250221,102300,323224,808,808,808,808,0
20250221,102200,323224,808,808,808,808,0
20250221,102100,323224,808,808,808,808,0
20250221,102000,323224,808,808,808,808,0
20250221,101900,323224,808,808,808,808,0
20250221,101800,323224,808,808,808,808,0
20250221,101700,323224,808,808,808,808,0
20250221,101600,323224,808,808,808,808,0
20250221,101500,323224,808,808,808,808,0
20250221,101400,323224,808,808,808,808,0
20250221,101300,323224,808,808,808,808,0
20250221,101200,323224,808,808,808,808,1
20250221,101100,322416,800,800,800,800,0
20250221,101000,322416,800,800,800,800,0
20250221,100900,322416,800,800,800,800,0
20250221,100800,322416,800,800,800,800,0
20250221,100700,322416,800,800,800,800,0
20250221,100600,322416,800,800,800,800,0
20250221,100500,322416,800,800,800,800,0
20250221,100400,322416,800,800,800,800,0
20250221,100300,322416,800,800,800,800,0
20250221,100200,322416,800,800,800,800,0
20250221,100100,322416,800,800,800,800,0
20250221,100000,322416,800,800,800,800,0
20250221,095900,322416,800,800,800,800,0
20250221,095800,322416,800,800,800,800,0
20250221,095700,322416,800,800,800,800,0
20250221,095600,322416,800,800,800,800,0
20250221,095500,322416,800,800,800,800,0
20250221,095400,322416,800,800,800,800,99
20250221,095300,243216,800,800,800,800,1
20250221,095200,242416,800,800,800,800,101
20250221,095100,161616,800,800,800,800,0
20250221,095000,161616,800,800,800,800,0
20250221,094900,161616,800,800,800,800,99
20250221,094800,82416,808,808,808,808,100
20250221,094700,1616,808,808,808,808,0
20250221,094600,1616,808,808,808,808,0
20250221,094500,1616,808,808,808,808,0
20250221,094400,1616,808,808,808,808,0
20250221,094300,1616,808,808,808,808,0
20250221,094200,1616,808,808,808,808,0
20250221,094100,1616,808,808,808,808,0
20250221,094000,1616,808,808,808,808,0
20250221,093900,1616,808,808,808,808,0
20250221,093800,1616,808,808,808,808,0
20250221,093700,1616,808,808,808,808,0
20250221,093600,1616,808,808,808,808,0
20250221,093500,1616,808,808,808,808,0
20250221,093400,1616,808,808,808,808,0
20250221,093300,1616,808,808,808,808,0
20250221,093200,1616,808,808,808,808,0
20250221,093100,1616,808,808,808,808,0
20250221,093000,1616,808,808,808,808,0
20250221,092900,1616,808,808,808,808,0
20250221,092800,1616,808,808,808,808,0
20250221,092700,1616,808,808,808,808,0
20250221,092600,1616,808,808,808,808,0
20250221,092500,1616,808,808,808,808,0
20250221,092400,1616,808,808,808,808,0
20250221,092300,1616,808,808,808,808,0
20250221,092200,1616,808,808,808,808,0
20250221,092100,1616,808,808,808,808,0
20250221,092000,1616,808,808,808,808,0
20250221,091900,1616,808,808,808,808,0
20250221,091800,1616,808,808,808,808,0
20250221,091700,1616,808,808,808,808,0
20250221,091600,1616,808,808,808,808,0
20250221,091500,1616,808,808,808,808,0
20250221,091400,1616,808,808,808,808,0
20250221,091300,1616,808,808,808,808,0
20250221,091200,1616,808,808,808,808,0
20250221,091100,1616,808,808,808,808,0
20250221,091000,1616,808,808,808,808,0
20250221,090900,1616,808,808,808,808,0
20250221,090800,1616,808,808,808,808,0
20250221,090700,1616,808,808,808,808,0
20250221,090600,1616,808,808,808,808,0
20250221,090500,1616,808,808,808,808,0
20250221,090400,1616,808,808,808,808,0
20250221,090300,1616,808,808,808,808,0
20250221,090200,1616,808,808,808,808,0
20250221,090100,1616,808,808,808,808,0
20250221,090000,1616,808,808,808,808,2