KissMeData/149300/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203200,41663,314,314,314,314,112
20250219,203100,41663,314,314,314,314,0
20250219,203000,41663,314,314,314,314,0
20250219,202900,41663,314,314,314,314,0
20250219,202800,41663,314,314,314,314,0
20250219,202700,41663,314,314,314,314,0
20250219,202600,41663,314,314,314,314,0
20250219,202500,41663,314,314,314,314,0
20250219,202400,41663,314,314,314,314,0
20250219,202300,41663,314,314,314,314,0
20250219,202200,41663,314,314,314,314,0
20250219,202100,41663,314,314,314,314,0
20250219,202000,41663,314,314,314,314,0
20250219,201900,41663,314,314,314,314,0
20250219,201800,41663,314,314,314,314,0
20250219,201700,41663,314,314,314,314,0
20250219,201600,41663,314,314,314,314,0
20250219,201500,41663,314,314,314,314,0
20250219,201400,41663,314,314,314,314,0
20250219,201300,41663,314,314,314,314,0
20250219,201200,41663,314,314,314,314,0
20250219,201100,41663,314,314,314,314,0
20250219,201000,41663,314,314,314,314,0
20250219,200900,41663,314,314,314,314,0
20250219,200800,41663,314,314,314,314,0
20250219,200700,41663,314,314,314,314,0
20250219,200600,41663,314,314,314,314,0
20250219,200500,41663,314,314,314,314,0
20250219,200400,41663,314,314,314,314,0
20250219,200300,41663,314,314,314,314,0
20250219,200200,41663,314,314,314,314,112
20250219,200100,41663,314,314,314,314,0
20250219,200000,41663,314,314,314,314,0
20250219,195900,41663,314,314,314,314,0
20250219,195800,41663,314,314,314,314,0
20250219,195700,41663,314,314,314,314,0
20250219,195600,41663,314,314,314,314,0
20250219,195500,41663,314,314,314,314,0
20250219,195400,41663,314,314,314,314,0
20250219,195300,41663,314,314,314,314,0
20250219,195200,41663,314,314,314,314,0
20250219,195100,41663,314,314,314,314,0
20250219,195000,41663,314,314,314,314,0
20250219,194900,41663,314,314,314,314,0
20250219,194800,41663,314,314,314,314,0
20250219,194700,41663,314,314,314,314,0
20250219,194600,41663,314,314,314,314,0
20250219,194500,41663,314,314,314,314,0
20250219,194400,41663,314,314,314,314,0
20250219,194300,41663,314,314,314,314,0
20250219,194200,41663,314,314,314,314,0
20250219,194100,41663,314,314,314,314,0
20250219,194000,41663,314,314,314,314,0
20250219,193900,41663,314,314,314,314,0
20250219,193800,41663,314,314,314,314,0
20250219,193700,41663,314,314,314,314,0
20250219,193600,41663,314,314,314,314,0
20250219,193500,41663,314,314,314,314,0
20250219,193400,41663,314,314,314,314,0
20250219,193300,41663,314,314,314,314,0
20250219,193200,41663,314,314,314,314,112
20250219,193100,41663,314,314,314,314,0
20250219,193000,41663,314,314,314,314,0
20250219,192900,41663,314,314,314,314,0
20250219,192800,41663,314,314,314,314,0
20250219,192700,41663,314,314,314,314,0
20250219,192600,41663,314,314,314,314,0
20250219,192500,41663,314,314,314,314,0
20250219,192400,41663,314,314,314,314,0
20250219,192300,41663,314,314,314,314,0
20250219,192200,41663,314,314,314,314,0
20250219,192100,41663,314,314,314,314,0
20250219,192000,41663,314,314,314,314,0
20250219,191900,41663,314,314,314,314,0
20250219,191800,41663,314,314,314,314,0
20250219,191700,41663,314,314,314,314,0
20250219,191600,41663,314,314,314,314,0
20250219,191500,41663,314,314,314,314,0
20250219,191400,41663,314,314,314,314,0
20250219,191300,41663,314,314,314,314,0
20250219,191200,41663,314,314,314,314,0
20250219,191100,41663,314,314,314,314,0
20250219,191000,41663,314,314,314,314,0
20250219,190900,41663,314,314,314,314,0
20250219,190800,41663,314,314,314,314,0
20250219,190700,41663,314,314,314,314,0
20250219,190600,41663,314,314,314,314,0
20250219,190500,41663,314,314,314,314,0
20250219,190400,41663,314,314,314,314,0
20250219,190300,41663,314,314,314,314,0
20250219,190200,41663,314,314,314,314,112
20250219,190100,41663,314,314,314,314,0
20250219,190000,41663,314,314,314,314,0
20250219,185900,41663,314,314,314,314,0
20250219,185800,41663,314,314,314,314,0
20250219,185700,41663,314,314,314,314,0
20250219,185600,41663,314,314,314,314,0
20250219,185500,41663,314,314,314,314,0
20250219,185400,41663,314,314,314,314,0
20250219,185300,41663,314,314,314,314,0
20250219,185200,41663,314,314,314,314,0
20250219,185100,41663,314,314,314,314,0
20250219,185000,41663,314,314,314,314,0
20250219,184900,41663,314,314,314,314,0
20250219,184800,41663,314,314,314,314,0
20250219,184700,41663,314,314,314,314,0
20250219,184600,41663,314,314,314,314,0
20250219,184500,41663,314,314,314,314,0
20250219,184400,41663,314,314,314,314,0
20250219,184300,41663,314,314,314,314,0
20250219,184200,41663,314,314,314,314,0
20250219,184100,41663,314,314,314,314,0
20250219,184000,41663,314,314,314,314,0
20250219,183900,41663,314,314,314,314,0
20250219,183800,41663,314,314,314,314,0
20250219,183700,41663,314,314,314,314,0
20250219,183600,41663,314,314,314,314,0
20250219,183500,41663,314,314,314,314,0
20250219,183400,41663,314,314,314,314,0
20250219,183300,41663,314,314,314,314,0
20250219,183200,41663,314,314,314,314,112
20250219,183100,41663,314,314,314,314,0
20250219,183000,41663,314,314,314,314,0
20250219,182900,41663,314,314,314,314,0
20250219,182800,41663,314,314,314,314,0
20250219,182700,41663,314,314,314,314,0
20250219,182600,41663,314,314,314,314,0
20250219,182500,41663,314,314,314,314,0
20250219,182400,41663,314,314,314,314,0
20250219,182300,41663,314,314,314,314,0
20250219,182200,41663,314,314,314,314,0
20250219,182100,41663,314,314,314,314,0
20250219,182000,41663,314,314,314,314,0
20250219,181900,41663,314,314,314,314,0
20250219,181800,41663,314,314,314,314,0
20250219,181700,41663,314,314,314,314,0
20250219,181600,41663,314,314,314,314,0
20250219,181500,41663,314,314,314,314,0
20250219,181400,41663,314,314,314,314,0
20250219,181300,41663,314,314,314,314,0
20250219,181200,41663,314,314,314,314,0
20250219,181100,41663,314,314,314,314,0
20250219,181000,41663,314,314,314,314,0
20250219,180900,41663,314,314,314,314,0
20250219,180800,41663,314,314,314,314,0
20250219,180700,41663,314,314,314,314,0
20250219,180600,41663,314,314,314,314,0
20250219,180500,41663,314,314,314,314,0
20250219,180400,41663,314,314,314,314,0
20250219,180300,41663,314,314,314,314,0
20250219,180200,41663,314,314,314,314,112
20250219,180100,41663,314,314,314,314,0
20250219,180000,41663,314,314,314,314,0
20250219,175900,41663,314,314,314,314,0
20250219,175800,41663,314,314,314,314,0
20250219,175700,41663,314,314,314,314,0
20250219,175600,41663,314,314,314,314,0
20250219,175500,41663,314,314,314,314,0
20250219,175400,41663,314,314,314,314,0
20250219,175300,41663,314,314,314,314,0
20250219,175200,41663,314,314,314,314,0
20250219,175100,41663,314,314,314,314,0
20250219,175000,41663,314,314,314,314,0
20250219,174900,41663,314,314,314,314,0
20250219,174800,41663,314,314,314,314,0
20250219,174700,41663,314,314,314,314,0
20250219,174600,41663,314,314,314,314,0
20250219,174500,41663,314,314,314,314,0
20250219,174400,41663,314,314,314,314,0
20250219,174300,41663,314,314,314,314,0
20250219,174200,41663,314,314,314,314,0
20250219,174100,41663,314,314,314,314,0
20250219,174000,41663,314,314,314,314,0
20250219,173900,41663,314,314,314,314,0
20250219,173800,41663,314,314,314,314,0
20250219,173700,41663,314,314,314,314,0
20250219,173600,41663,314,314,314,314,0
20250219,173500,41663,314,314,314,314,0
20250219,173400,41663,314,314,314,314,0
20250219,173300,41663,314,314,314,314,0
20250219,173200,41663,314,314,314,314,112
20250219,173100,41663,314,314,314,314,0
20250219,173000,41663,314,314,314,314,0
20250219,172900,41663,314,314,314,314,0
20250219,172800,41663,314,314,314,314,0
20250219,172700,41663,314,314,314,314,0
20250219,172600,41663,314,314,314,314,0
20250219,172500,41663,314,314,314,314,0
20250219,172400,41663,314,314,314,314,0
20250219,172300,41663,314,314,314,314,0
20250219,172200,41663,314,314,314,314,0
20250219,172100,41663,314,314,314,314,0
20250219,172000,41663,314,314,314,314,0
20250219,171900,41663,314,314,314,314,0
20250219,171800,41663,314,314,314,314,0
20250219,171700,41663,314,314,314,314,0
20250219,171600,41663,314,314,314,314,0
20250219,171500,41663,314,314,314,314,0
20250219,171400,41663,314,314,314,314,0
20250219,171300,41663,314,314,314,314,0
20250219,171200,41663,314,314,314,314,0
20250219,171100,41663,314,314,314,314,0
20250219,171000,41663,314,314,314,314,0
20250219,170900,41663,314,314,314,314,0
20250219,170800,41663,314,314,314,314,0
20250219,170700,41663,314,314,314,314,0
20250219,170600,41663,314,314,314,314,0
20250219,170500,41663,314,314,314,314,0
20250219,170400,41663,314,314,314,314,0
20250219,170300,41663,314,314,314,314,0
20250219,170200,41663,314,314,314,314,112
20250219,170100,41663,314,314,314,314,0
20250219,170000,41663,314,314,314,314,0
20250219,165900,41663,314,314,314,314,0
20250219,165800,41663,314,314,314,314,0
20250219,165700,41663,314,314,314,314,0
20250219,165600,41663,314,314,314,314,0
20250219,165500,41663,314,314,314,314,0
20250219,165400,41663,314,314,314,314,0
20250219,165300,41663,314,314,314,314,0
20250219,165200,41663,314,314,314,314,0
20250219,165100,41663,314,314,314,314,0
20250219,165000,41663,314,314,314,314,0
20250219,164900,41663,314,314,314,314,0
20250219,164800,41663,314,314,314,314,0
20250219,164700,41663,314,314,314,314,0
20250219,164600,41663,314,314,314,314,0
20250219,164500,41663,314,314,314,314,0
20250219,164400,41663,314,314,314,314,0
20250219,164300,41663,314,314,314,314,0
20250219,164200,41663,314,314,314,314,0
20250219,164100,41663,314,314,314,314,0
20250219,164000,41663,314,314,314,314,0
20250219,163900,41663,314,314,314,314,0
20250219,163800,41663,314,314,314,314,0
20250219,163700,41663,314,314,314,314,0
20250219,163600,41663,314,314,314,314,0
20250219,163500,41663,314,314,314,314,0
20250219,163400,41663,314,314,314,314,0
20250219,163300,41663,314,314,314,314,0
20250219,163200,41663,314,314,314,314,112
20250219,163100,41663,314,314,314,314,0
20250219,163000,41663,314,314,314,314,0
20250219,162900,41663,314,314,314,314,0
20250219,162800,41663,314,314,314,314,0
20250219,162700,41663,314,314,314,314,0
20250219,162600,41663,314,314,314,314,0
20250219,162500,41663,314,314,314,314,0
20250219,162400,41663,314,314,314,314,0
20250219,162300,41663,314,314,314,314,0
20250219,162200,41663,314,314,314,314,0
20250219,162100,41663,314,314,314,314,0
20250219,162000,41663,314,314,314,314,0
20250219,161900,41663,314,314,314,314,0
20250219,161800,41663,314,314,314,314,0
20250219,161700,41663,314,314,314,314,0
20250219,161600,41663,314,314,314,314,0
20250219,161500,41663,314,314,314,314,0
20250219,161400,41663,314,314,314,314,0
20250219,161300,41663,314,314,314,314,0
20250219,161200,41663,314,314,314,314,0
20250219,161100,41663,314,314,314,314,0
20250219,161000,41663,314,314,314,314,0
20250219,160900,41663,314,314,314,314,0
20250219,160800,41663,314,314,314,314,0
20250219,160700,41663,314,314,314,314,0
20250219,160600,41663,314,314,314,314,0
20250219,160500,41663,314,314,314,314,0
20250219,160400,41663,314,314,314,314,0
20250219,160300,41663,314,314,314,314,0
20250219,160200,41663,314,314,314,314,112
20250219,160100,41663,314,314,314,314,0
20250219,160000,41663,314,314,314,314,0
20250219,155900,41663,314,314,314,314,0
20250219,155800,41663,314,314,314,314,0
20250219,155700,41663,314,314,314,314,0
20250219,155600,41663,314,314,314,314,0
20250219,155500,41663,314,314,314,314,0
20250219,155400,41663,314,314,314,314,0
20250219,155300,41663,314,314,314,314,0
20250219,155200,41663,314,314,314,314,0
20250219,155100,41663,314,314,314,314,0
20250219,155000,41663,314,314,314,314,0
20250219,154900,41663,314,314,314,314,0
20250219,154800,41663,314,314,314,314,0
20250219,154700,41663,314,314,314,314,0
20250219,154600,41663,314,314,314,314,0
20250219,154500,41663,314,314,314,314,0
20250219,154400,41663,314,314,314,314,0
20250219,154300,41663,314,314,314,314,0
20250219,154200,41663,314,314,314,314,0
20250219,154100,41663,314,314,314,314,0
20250219,154000,41663,314,314,314,314,0
20250219,153900,41663,314,314,314,314,0
20250219,153800,41663,314,314,314,314,0
20250219,153700,41663,314,314,314,314,0
20250219,153600,41663,314,314,314,314,0
20250219,153500,41663,314,314,314,314,0
20250219,153400,41663,314,314,314,314,0
20250219,153300,41663,314,314,314,314,0
20250219,153200,41663,314,314,314,314,224
20250219,153100,6495,321,321,321,321,0
20250219,153000,6495,321,321,321,321,0
20250219,152900,6495,321,321,321,321,0
20250219,152800,6495,321,321,321,321,0
20250219,152700,6495,321,321,321,321,0
20250219,152600,6495,321,321,321,321,0
20250219,152500,6495,321,321,321,321,0
20250219,152400,6495,321,321,321,321,0
20250219,152300,6495,321,321,321,321,0
20250219,152200,6495,321,321,321,321,0
20250219,152100,6495,321,321,321,321,0
20250219,152000,6495,321,321,321,321,0
20250219,151900,6495,321,321,321,321,0
20250219,151800,6495,321,321,321,321,0
20250219,151700,6495,321,321,321,321,0
20250219,151600,6495,321,321,321,321,0
20250219,151500,6495,321,321,321,321,0
20250219,151400,6495,321,321,321,321,0
20250219,151300,6495,321,321,321,321,0
20250219,151200,6495,321,321,321,321,0
20250219,151100,6495,321,321,321,321,0
20250219,151000,6495,321,321,321,321,0
20250219,150900,6495,321,321,321,321,0
20250219,150800,6495,321,321,321,321,0
20250219,150700,6495,321,321,321,321,0
20250219,150600,6495,321,321,321,321,0
20250219,150500,6495,321,321,321,321,0
20250219,150400,6495,321,321,321,321,0
20250219,150300,6495,321,321,321,321,0
20250219,150200,6495,321,321,321,321,0
20250219,150100,6495,321,321,321,321,0
20250219,150000,6495,321,321,321,321,0
20250219,145900,6495,321,321,321,321,0
20250219,145800,6495,321,321,321,321,0
20250219,145700,6495,321,321,321,321,0
20250219,145600,6495,321,321,321,321,0
20250219,145500,6495,321,321,321,321,0
20250219,145400,6495,321,321,321,321,0
20250219,145300,6495,321,321,321,321,0
20250219,145200,6495,321,321,321,321,0
20250219,145100,6495,321,321,321,321,0
20250219,145000,6495,321,321,321,321,0
20250219,144900,6495,321,321,321,321,0
20250219,144800,6495,321,321,321,321,0
20250219,144700,6495,321,321,321,321,0
20250219,144600,6495,321,321,321,321,0
20250219,144500,6495,321,321,321,321,0
20250219,144400,6495,321,321,321,321,0
20250219,144300,6495,321,321,321,321,0
20250219,144200,6495,321,321,321,321,0
20250219,144100,6495,321,321,321,321,0
20250219,144000,6495,321,321,321,321,0
20250219,143900,6495,321,321,321,321,0
20250219,143800,6495,321,321,321,321,0
20250219,143700,6495,321,321,321,321,0
20250219,143600,6495,321,321,321,321,0
20250219,143500,6495,321,321,321,321,0
20250219,143400,6495,321,321,321,321,0
20250219,143300,6495,321,321,321,321,0
20250219,143200,6495,321,321,321,321,0
20250219,143100,6495,321,321,321,321,0
20250219,143000,6495,321,321,321,321,0
20250219,142900,6495,321,321,321,321,0
20250219,142800,6495,321,321,321,321,0
20250219,142700,6495,321,321,321,321,0
20250219,142600,6495,321,321,321,321,0
20250219,142500,6495,321,321,321,321,0
20250219,142400,6495,321,321,321,321,0
20250219,142300,6495,321,321,321,321,0
20250219,142200,6495,321,321,321,321,0
20250219,142100,6495,321,321,321,321,0
20250219,142000,6495,321,321,321,321,0
20250219,141900,6495,321,321,321,321,0
20250219,141800,6495,321,321,321,321,0
20250219,141700,6495,321,321,321,321,0
20250219,141600,6495,321,321,321,321,0
20250219,141500,6495,321,321,321,321,0
20250219,141400,6495,321,321,321,321,0
20250219,141300,6495,321,321,321,321,0
20250219,141200,6495,321,321,321,321,0
20250219,141100,6495,321,321,321,321,0
20250219,141000,6495,321,321,321,321,0
20250219,140900,6495,321,321,321,321,0
20250219,140800,6495,321,321,321,321,0
20250219,140700,6495,321,321,321,321,0
20250219,140600,6495,321,321,321,321,0
20250219,140500,6495,321,321,321,321,0
20250219,140400,6495,321,321,321,321,0
20250219,140300,6495,321,321,321,321,0
20250219,140200,6495,321,321,321,321,0
20250219,140100,6495,321,321,321,321,0
20250219,140000,6495,321,321,321,321,0
20250219,135900,6495,321,321,321,321,0
20250219,135800,6495,321,321,321,321,0
20250219,135700,6495,321,321,321,321,0
20250219,135600,6495,321,321,321,321,0
20250219,135500,6495,321,321,321,321,0
20250219,135400,6495,321,321,321,321,0
20250219,135300,6495,321,321,321,321,0
20250219,135200,6495,321,321,321,321,0
20250219,135100,6495,321,321,321,321,0
20250219,135000,6495,321,321,321,321,0
20250219,134900,6495,321,321,321,321,0
20250219,134800,6495,321,321,321,321,0
20250219,134700,6495,321,321,321,321,0
20250219,134600,6495,321,321,321,321,0
20250219,134500,6495,321,321,321,321,0
20250219,134400,6495,321,321,321,321,0
20250219,134300,6495,321,321,321,321,0
20250219,134200,6495,321,321,321,321,0
20250219,134100,6495,321,321,321,321,0
20250219,134000,6495,321,321,321,321,0
20250219,133900,6495,321,321,321,321,0
20250219,133800,6495,321,321,321,321,0
20250219,133700,6495,321,321,321,321,0
20250219,133600,6495,321,321,321,321,0
20250219,133500,6495,321,321,321,321,0
20250219,133400,6495,321,321,321,321,0
20250219,133300,6495,321,321,321,321,0
20250219,133200,6495,321,321,321,321,0
20250219,133100,6495,321,321,321,321,0
20250219,133000,6495,321,321,321,321,0
20250219,132900,6495,321,321,321,321,0
20250219,132800,6495,321,321,321,321,0
20250219,132700,6495,321,321,321,321,0
20250219,132600,6495,321,321,321,321,0
20250219,132500,6495,321,321,321,321,0
20250219,132400,6495,321,321,321,321,0
20250219,132300,6495,321,321,321,321,0
20250219,132200,6495,321,321,321,321,0
20250219,132100,6495,321,321,321,321,0
20250219,132000,6495,321,321,321,321,0
20250219,131900,6495,321,321,321,321,0
20250219,131800,6495,321,321,321,321,0
20250219,131700,6495,321,321,321,321,0
20250219,131600,6495,321,321,321,321,0
20250219,131500,6495,321,321,321,321,0
20250219,131400,6495,321,321,321,321,0
20250219,131300,6495,321,321,321,321,0
20250219,131200,6495,321,321,321,321,0
20250219,131100,6495,321,321,321,321,0
20250219,131000,6495,321,321,321,321,0
20250219,130900,6495,321,321,321,321,0
20250219,130800,6495,321,321,321,321,0
20250219,130700,6495,321,321,321,321,0
20250219,130600,6495,321,321,321,321,0
20250219,130500,6495,321,321,321,321,0
20250219,130400,6495,321,321,321,321,0
20250219,130300,6495,321,321,321,321,0
20250219,130200,6495,321,321,321,321,0
20250219,130100,6495,321,321,321,321,0
20250219,130000,6495,321,321,321,321,0
20250219,125900,6495,321,321,321,321,0
20250219,125800,6495,321,321,321,321,0
20250219,125700,6495,321,321,321,321,0
20250219,125600,6495,321,321,321,321,0
20250219,125500,6495,321,321,321,321,0
20250219,125400,6495,321,321,321,321,0
20250219,125300,6495,321,321,321,321,0
20250219,125200,6495,321,321,321,321,0
20250219,125100,6495,321,321,321,321,0
20250219,125000,6495,321,321,321,321,0
20250219,124900,6495,321,321,321,321,0
20250219,124800,6495,321,321,321,321,0
20250219,124700,6495,321,321,321,321,0
20250219,124600,6495,321,321,321,321,0
20250219,124500,6495,321,321,321,321,0
20250219,124400,6495,321,321,321,321,0
20250219,124300,6495,321,321,321,321,0
20250219,124200,6495,321,321,321,321,0
20250219,124100,6495,321,321,321,321,0
20250219,124000,6495,321,321,321,321,0
20250219,123900,6495,321,321,321,321,0
20250219,123800,6495,321,321,321,321,0
20250219,123700,6495,321,321,321,321,0
20250219,123600,6495,321,321,321,321,0
20250219,123500,6495,321,321,321,321,0
20250219,123400,6495,321,321,321,321,0
20250219,123300,6495,321,321,321,321,0
20250219,123200,6495,321,321,321,321,0
20250219,123100,6495,321,321,321,321,0
20250219,123000,6495,321,321,321,321,0
20250219,122900,6495,321,321,321,321,0
20250219,122800,6495,321,321,321,321,0
20250219,122700,6495,321,321,321,321,0
20250219,122600,6495,321,321,321,321,0
20250219,122500,6495,321,321,321,321,0
20250219,122400,6495,321,321,321,321,0
20250219,122300,6495,321,321,321,321,0
20250219,122200,6495,321,321,321,321,0
20250219,122100,6495,321,321,321,321,0
20250219,122000,6495,321,321,321,321,0
20250219,121900,6495,321,321,321,321,0
20250219,121800,6495,321,321,321,321,0
20250219,121700,6495,321,321,321,321,0
20250219,121600,6495,321,321,321,321,0
20250219,121500,6495,321,321,321,321,0
20250219,121400,6495,321,307,321,307,2
20250219,121300,5867,321,321,321,321,0
20250219,121200,5867,321,321,321,321,0
20250219,121100,5867,321,321,321,321,0
20250219,121000,5867,321,321,321,321,0
20250219,120900,5867,321,321,321,321,0
20250219,120800,5867,321,321,321,321,0
20250219,120700,5867,321,321,321,321,0
20250219,120600,5867,321,321,321,321,0
20250219,120500,5867,321,321,321,321,0
20250219,120400,5867,321,321,321,321,0
20250219,120300,5867,321,321,321,321,0
20250219,120200,5867,321,321,321,321,0
20250219,120100,5867,321,321,321,321,0
20250219,120000,5867,321,321,321,321,0
20250219,115900,5867,321,321,321,321,0
20250219,115800,5867,321,321,321,321,0
20250219,115700,5867,321,321,321,321,0
20250219,115600,5867,321,321,321,321,0
20250219,115500,5867,321,321,321,321,0
20250219,115400,5867,321,321,321,321,0
20250219,115300,5867,321,321,321,321,0
20250219,115200,5867,321,321,321,321,0
20250219,115100,5867,321,321,321,321,0
20250219,115000,5867,321,321,321,321,0
20250219,114900,5867,321,321,321,321,0
20250219,114800,5867,321,321,321,321,0
20250219,114700,5867,321,321,321,321,0
20250219,114600,5867,321,321,321,321,0
20250219,114500,5867,321,321,321,321,0
20250219,114400,5867,321,321,321,321,0
20250219,114300,5867,321,321,321,321,0
20250219,114200,5867,321,321,321,321,0
20250219,114100,5867,321,321,321,321,0
20250219,114000,5867,321,321,321,321,0
20250219,113900,5867,321,321,321,321,0
20250219,113800,5867,321,321,321,321,0
20250219,113700,5867,321,321,321,321,0
20250219,113600,5867,321,321,321,321,0
20250219,113500,5867,321,321,321,321,0
20250219,113400,5867,321,321,321,321,0
20250219,113300,5867,321,321,321,321,0
20250219,113200,5867,321,321,321,321,0
20250219,113100,5867,321,321,321,321,0
20250219,113000,5867,321,321,321,321,0
20250219,112900,5867,321,321,321,321,0
20250219,112800,5867,321,321,321,321,0
20250219,112700,5867,321,321,321,321,0
20250219,112600,5867,321,321,321,321,0
20250219,112500,5867,321,321,321,321,0
20250219,112400,5867,321,321,321,321,0
20250219,112300,5867,321,321,321,321,0
20250219,112200,5867,321,321,321,321,0
20250219,112100,5867,321,321,321,321,0
20250219,112000,5867,321,321,321,321,0
20250219,111900,5867,321,321,321,321,0
20250219,111800,5867,321,321,321,321,0
20250219,111700,5867,321,321,321,321,0
20250219,111600,5867,321,321,321,321,0
20250219,111500,5867,321,321,321,321,0
20250219,111400,5867,321,321,321,321,0
20250219,111300,5867,321,321,321,321,0
20250219,111200,5867,321,321,321,321,0
20250219,111100,5867,321,321,321,321,0
20250219,111000,5867,321,321,321,321,0
20250219,110900,5867,321,321,321,321,0
20250219,110800,5867,321,321,321,321,0
20250219,110700,5867,321,321,321,321,0
20250219,110600,5867,321,321,321,321,0
20250219,110500,5867,321,321,321,321,0
20250219,110400,5867,321,321,321,321,0
20250219,110300,5867,321,321,321,321,0
20250219,110200,5867,321,321,321,321,0
20250219,110100,5867,321,321,321,321,0
20250219,110000,5867,321,321,321,321,0
20250219,105900,5867,321,321,321,321,0
20250219,105800,5867,321,321,321,321,0
20250219,105700,5867,321,321,321,321,0
20250219,105600,5867,321,321,321,321,0
20250219,105500,5867,321,321,321,321,0
20250219,105400,5867,321,321,321,321,0
20250219,105300,5867,321,306,321,306,2
20250219,105200,5240,321,321,321,321,0
20250219,105100,5240,321,321,321,321,0
20250219,105000,5240,321,321,321,321,0
20250219,104900,5240,321,321,321,321,0
20250219,104800,5240,321,321,321,321,0
20250219,104700,5240,321,321,321,321,0
20250219,104600,5240,321,321,321,321,0
20250219,104500,5240,321,321,321,321,0
20250219,104400,5240,321,321,321,321,0
20250219,104300,5240,321,321,321,321,0
20250219,104200,5240,321,321,321,321,0
20250219,104100,5240,321,321,321,321,0
20250219,104000,5240,321,321,321,321,0
20250219,103900,5240,321,321,321,321,0
20250219,103800,5240,321,321,321,321,0
20250219,103700,5240,321,321,321,321,0
20250219,103600,5240,321,321,321,321,0
20250219,103500,5240,321,321,321,321,0
20250219,103400,5240,321,321,321,321,0
20250219,103300,5240,321,321,321,321,0
20250219,103200,5240,321,321,321,321,0
20250219,103100,5240,321,321,321,321,0
20250219,103000,5240,321,321,321,321,0
20250219,102900,5240,321,321,321,321,0
20250219,102800,5240,321,321,321,321,0
20250219,102700,5240,321,321,321,321,0
20250219,102600,5240,321,321,321,321,0
20250219,102500,5240,321,321,321,321,0
20250219,102400,5240,321,321,321,321,0
20250219,102300,5240,321,321,321,321,0
20250219,102200,5240,321,321,321,321,0
20250219,102100,5240,321,321,321,321,0
20250219,102000,5240,321,321,321,321,0
20250219,101900,5240,321,321,321,321,0
20250219,101800,5240,321,321,321,321,0
20250219,101700,5240,321,321,321,321,0
20250219,101600,5240,321,321,321,321,0
20250219,101500,5240,321,307,321,307,3
20250219,101400,4291,335,335,335,335,0
20250219,101300,4291,335,335,335,335,0
20250219,101200,4291,335,335,335,335,0
20250219,101100,4291,335,335,335,335,0
20250219,101000,4291,335,335,335,335,0
20250219,100900,4291,335,335,335,335,0
20250219,100800,4291,335,335,335,335,0
20250219,100700,4291,335,335,335,335,0
20250219,100600,4291,335,335,335,335,0
20250219,100500,4291,335,335,335,335,0
20250219,100400,4291,335,335,335,335,0
20250219,100300,4291,335,335,335,335,0
20250219,100200,4291,335,335,335,335,0
20250219,100100,4291,335,335,335,335,0
20250219,100000,4291,335,335,335,335,0
20250219,095900,4291,335,335,335,335,0
20250219,095800,4291,335,335,335,335,0
20250219,095700,4291,335,335,335,335,0
20250219,095600,4291,335,335,335,335,0
20250219,095500,4291,335,335,335,335,0
20250219,095400,4291,335,335,335,335,0
20250219,095300,4291,335,335,335,335,0
20250219,095200,4291,335,335,335,335,0
20250219,095100,4291,335,335,335,335,0
20250219,095000,4291,335,335,335,335,0
20250219,094900,4291,335,335,335,335,0
20250219,094800,4291,335,335,335,335,0
20250219,094700,4291,335,335,335,335,0
20250219,094600,4291,335,335,335,335,0
20250219,094500,4291,335,335,335,335,0
20250219,094400,4291,335,335,335,335,0
20250219,094300,4291,335,335,335,335,0
20250219,094200,4291,335,335,335,335,0
20250219,094100,4291,335,335,335,335,0
20250219,094000,4291,335,335,335,335,0
20250219,093900,4291,335,335,335,335,0
20250219,093800,4291,335,335,335,335,0
20250219,093700,4291,335,335,335,335,0
20250219,093600,4291,335,335,335,335,0
20250219,093500,4291,335,335,335,335,0
20250219,093400,4291,335,335,335,335,0
20250219,093300,4291,335,335,335,335,0
20250219,093200,4291,335,335,335,335,0
20250219,093100,4291,335,335,335,335,0
20250219,093000,4291,335,335,335,335,0
20250219,092900,4291,335,335,335,335,0
20250219,092800,4291,335,335,335,335,0
20250219,092700,4291,335,335,335,335,0
20250219,092600,4291,335,335,335,335,0
20250219,092500,4291,335,335,335,335,0
20250219,092400,4291,335,335,335,335,0
20250219,092300,4291,335,335,335,335,0
20250219,092200,4291,335,335,335,335,0
20250219,092100,4291,335,335,335,335,0
20250219,092000,4291,335,335,335,335,0
20250219,091900,4291,335,335,335,335,0
20250219,091800,4291,335,335,335,335,0
20250219,091700,4291,335,335,335,335,0
20250219,091600,4291,335,335,335,335,0
20250219,091500,4291,335,335,335,335,0
20250219,091400,4291,335,335,335,335,0
20250219,091300,4291,335,335,335,335,0
20250219,091200,4291,335,335,335,335,0
20250219,091100,4291,335,335,335,335,0
20250219,091000,4291,335,335,335,335,0
20250219,090900,4291,335,335,335,335,0
20250219,090800,4291,335,335,335,335,0
20250219,090700,4291,335,335,335,335,0
20250219,090600,4291,335,335,335,335,1
20250219,090500,3956,271,271,271,271,0
20250219,090400,3956,271,271,271,271,1
20250219,090300,3685,335,335,335,335,0
20250219,090200,3685,335,335,335,335,0
20250219,090100,3685,335,335,335,335,0
20250219,090000,3685,335,335,335,335,11