KissMeData/266470/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210600,1948270,350,350,350,350,150
20250220,210500,1948270,350,350,350,350,0
20250220,210400,1948270,350,350,350,350,0
20250220,210300,1948270,350,350,350,350,0
20250220,210200,1948270,350,350,350,350,0
20250220,210100,1948270,350,350,350,350,0
20250220,210000,1948270,350,350,350,350,0
20250220,205900,1948270,350,350,350,350,0
20250220,205800,1948270,350,350,350,350,0
20250220,205700,1948270,350,350,350,350,0
20250220,205600,1948270,350,350,350,350,0
20250220,205500,1948270,350,350,350,350,0
20250220,205400,1948270,350,350,350,350,0
20250220,205300,1948270,350,350,350,350,0
20250220,205200,1948270,350,350,350,350,0
20250220,205100,1948270,350,350,350,350,0
20250220,205000,1948270,350,350,350,350,0
20250220,204900,1948270,350,350,350,350,0
20250220,204800,1948270,350,350,350,350,0
20250220,204700,1948270,350,350,350,350,0
20250220,204600,1948270,350,350,350,350,0
20250220,204500,1948270,350,350,350,350,0
20250220,204400,1948270,350,350,350,350,0
20250220,204300,1948270,350,350,350,350,0
20250220,204200,1948270,350,350,350,350,0
20250220,204100,1948270,350,350,350,350,0
20250220,204000,1948270,350,350,350,350,0
20250220,203900,1948270,350,350,350,350,0
20250220,203800,1948270,350,350,350,350,0
20250220,203700,1948270,350,350,350,350,0
20250220,203600,1948270,350,350,350,350,150
20250220,203500,1948270,350,350,350,350,0
20250220,203400,1948270,350,350,350,350,0
20250220,203300,1948270,350,350,350,350,0
20250220,203200,1948270,350,350,350,350,0
20250220,203100,1948270,350,350,350,350,0
20250220,203000,1948270,350,350,350,350,0
20250220,202900,1948270,350,350,350,350,0
20250220,202800,1948270,350,350,350,350,0
20250220,202700,1948270,350,350,350,350,0
20250220,202600,1948270,350,350,350,350,0
20250220,202500,1948270,350,350,350,350,0
20250220,202400,1948270,350,350,350,350,0
20250220,202300,1948270,350,350,350,350,0
20250220,202200,1948270,350,350,350,350,0
20250220,202100,1948270,350,350,350,350,0
20250220,202000,1948270,350,350,350,350,0
20250220,201900,1948270,350,350,350,350,0
20250220,201800,1948270,350,350,350,350,0
20250220,201700,1948270,350,350,350,350,0
20250220,201600,1948270,350,350,350,350,0
20250220,201500,1948270,350,350,350,350,0
20250220,201400,1948270,350,350,350,350,0
20250220,201300,1948270,350,350,350,350,0
20250220,201200,1948270,350,350,350,350,0
20250220,201100,1948270,350,350,350,350,0
20250220,201000,1948270,350,350,350,350,0
20250220,200900,1948270,350,350,350,350,0
20250220,200800,1948270,350,350,350,350,0
20250220,200700,1948270,350,350,350,350,0
20250220,200600,1948270,350,350,350,350,150
20250220,200500,1948270,350,350,350,350,0
20250220,200400,1948270,350,350,350,350,0
20250220,200300,1948270,350,350,350,350,0
20250220,200200,1948270,350,350,350,350,0
20250220,200100,1948270,350,350,350,350,0
20250220,200000,1948270,350,350,350,350,0
20250220,195900,1948270,350,350,350,350,0
20250220,195800,1948270,350,350,350,350,0
20250220,195700,1948270,350,350,350,350,0
20250220,195600,1948270,350,350,350,350,0
20250220,195500,1948270,350,350,350,350,0
20250220,195400,1948270,350,350,350,350,0
20250220,195300,1948270,350,350,350,350,0
20250220,195200,1948270,350,350,350,350,0
20250220,195100,1948270,350,350,350,350,0
20250220,195000,1948270,350,350,350,350,0
20250220,194900,1948270,350,350,350,350,0
20250220,194800,1948270,350,350,350,350,0
20250220,194700,1948270,350,350,350,350,0
20250220,194600,1948270,350,350,350,350,0
20250220,194500,1948270,350,350,350,350,0
20250220,194400,1948270,350,350,350,350,0
20250220,194300,1948270,350,350,350,350,0
20250220,194200,1948270,350,350,350,350,0
20250220,194100,1948270,350,350,350,350,0
20250220,194000,1948270,350,350,350,350,0
20250220,193900,1948270,350,350,350,350,0
20250220,193800,1948270,350,350,350,350,0
20250220,193700,1948270,350,350,350,350,0
20250220,193600,1948270,350,350,350,350,150
20250220,193500,1948270,350,350,350,350,0
20250220,193400,1948270,350,350,350,350,0
20250220,193300,1948270,350,350,350,350,0
20250220,193200,1948270,350,350,350,350,0
20250220,193100,1948270,350,350,350,350,0
20250220,193000,1948270,350,350,350,350,0
20250220,192900,1948270,350,350,350,350,0
20250220,192800,1948270,350,350,350,350,0
20250220,192700,1948270,350,350,350,350,0
20250220,192600,1948270,350,350,350,350,0
20250220,192500,1948270,350,350,350,350,0
20250220,192400,1948270,350,350,350,350,0
20250220,192300,1948270,350,350,350,350,0
20250220,192200,1948270,350,350,350,350,0
20250220,192100,1948270,350,350,350,350,0
20250220,192000,1948270,350,350,350,350,0
20250220,191900,1948270,350,350,350,350,0
20250220,191800,1948270,350,350,350,350,0
20250220,191700,1948270,350,350,350,350,0
20250220,191600,1948270,350,350,350,350,0
20250220,191500,1948270,350,350,350,350,0
20250220,191400,1948270,350,350,350,350,0
20250220,191300,1948270,350,350,350,350,0
20250220,191200,1948270,350,350,350,350,0
20250220,191100,1948270,350,350,350,350,0
20250220,191000,1948270,350,350,350,350,0
20250220,190900,1948270,350,350,350,350,0
20250220,190800,1948270,350,350,350,350,0
20250220,190700,1948270,350,350,350,350,0
20250220,190600,1948270,350,350,350,350,150
20250220,190500,1948270,350,350,350,350,0
20250220,190400,1948270,350,350,350,350,0
20250220,190300,1948270,350,350,350,350,0
20250220,190200,1948270,350,350,350,350,0
20250220,190100,1948270,350,350,350,350,0
20250220,190000,1948270,350,350,350,350,0
20250220,185900,1948270,350,350,350,350,0
20250220,185800,1948270,350,350,350,350,0
20250220,185700,1948270,350,350,350,350,0
20250220,185600,1948270,350,350,350,350,0
20250220,185500,1948270,350,350,350,350,0
20250220,185400,1948270,350,350,350,350,0
20250220,185300,1948270,350,350,350,350,0
20250220,185200,1948270,350,350,350,350,0
20250220,185100,1948270,350,350,350,350,0
20250220,185000,1948270,350,350,350,350,0
20250220,184900,1948270,350,350,350,350,0
20250220,184800,1948270,350,350,350,350,0
20250220,184700,1948270,350,350,350,350,0
20250220,184600,1948270,350,350,350,350,0
20250220,184500,1948270,350,350,350,350,0
20250220,184400,1948270,350,350,350,350,0
20250220,184300,1948270,350,350,350,350,0
20250220,184200,1948270,350,350,350,350,0
20250220,184100,1948270,350,350,350,350,0
20250220,184000,1948270,350,350,350,350,0
20250220,183900,1948270,350,350,350,350,0
20250220,183800,1948270,350,350,350,350,0
20250220,183700,1948270,350,350,350,350,0
20250220,183600,1948270,350,350,350,350,150
20250220,183500,1948270,350,350,350,350,0
20250220,183400,1948270,350,350,350,350,0
20250220,183300,1948270,350,350,350,350,0
20250220,183200,1948270,350,350,350,350,0
20250220,183100,1948270,350,350,350,350,0
20250220,183000,1948270,350,350,350,350,0
20250220,182900,1948270,350,350,350,350,0
20250220,182800,1948270,350,350,350,350,0
20250220,182700,1948270,350,350,350,350,0
20250220,182600,1948270,350,350,350,350,0
20250220,182500,1948270,350,350,350,350,0
20250220,182400,1948270,350,350,350,350,0
20250220,182300,1948270,350,350,350,350,0
20250220,182200,1948270,350,350,350,350,0
20250220,182100,1948270,350,350,350,350,0
20250220,182000,1948270,350,350,350,350,0
20250220,181900,1948270,350,350,350,350,0
20250220,181800,1948270,350,350,350,350,0
20250220,181700,1948270,350,350,350,350,0
20250220,181600,1948270,350,350,350,350,0
20250220,181500,1948270,350,350,350,350,0
20250220,181400,1948270,350,350,350,350,0
20250220,181300,1948270,350,350,350,350,0
20250220,181200,1948270,350,350,350,350,0
20250220,181100,1948270,350,350,350,350,0
20250220,181000,1948270,350,350,350,350,0
20250220,180900,1948270,350,350,350,350,0
20250220,180800,1948270,350,350,350,350,0
20250220,180700,1948270,350,350,350,350,0
20250220,180600,1948270,350,350,350,350,150
20250220,180500,1948270,350,350,350,350,0
20250220,180400,1948270,350,350,350,350,0
20250220,180300,1948270,350,350,350,350,0
20250220,180200,1948270,350,350,350,350,0
20250220,180100,1948270,350,350,350,350,0
20250220,180000,1948270,350,350,350,350,0
20250220,175900,1948270,350,350,350,350,0
20250220,175800,1948270,350,350,350,350,0
20250220,175700,1948270,350,350,350,350,0
20250220,175600,1948270,350,350,350,350,0
20250220,175500,1948270,350,350,350,350,0
20250220,175400,1948270,350,350,350,350,0
20250220,175300,1948270,350,350,350,350,0
20250220,175200,1948270,350,350,350,350,0
20250220,175100,1948270,350,350,350,350,0
20250220,175000,1948270,350,350,350,350,0
20250220,174900,1948270,350,350,350,350,0
20250220,174800,1948270,350,350,350,350,0
20250220,174700,1948270,350,350,350,350,0
20250220,174600,1948270,350,350,350,350,0
20250220,174500,1948270,350,350,350,350,0
20250220,174400,1948270,350,350,350,350,0
20250220,174300,1948270,350,350,350,350,0
20250220,174200,1948270,350,350,350,350,0
20250220,174100,1948270,350,350,350,350,0
20250220,174000,1948270,350,350,350,350,0
20250220,173900,1948270,350,350,350,350,0
20250220,173800,1948270,350,350,350,350,0
20250220,173700,1948270,350,350,350,350,0
20250220,173600,1948270,350,350,350,350,150
20250220,173500,1948270,350,350,350,350,0
20250220,173400,1948270,350,350,350,350,0
20250220,173300,1948270,350,350,350,350,0
20250220,173200,1948270,350,350,350,350,0
20250220,173100,1948270,350,350,350,350,0
20250220,173000,1948270,350,350,350,350,0
20250220,172900,1948270,350,350,350,350,0
20250220,172800,1948270,350,350,350,350,0
20250220,172700,1948270,350,350,350,350,0
20250220,172600,1948270,350,350,350,350,0
20250220,172500,1948270,350,350,350,350,0
20250220,172400,1948270,350,350,350,350,0
20250220,172300,1948270,350,350,350,350,0
20250220,172200,1948270,350,350,350,350,0
20250220,172100,1948270,350,350,350,350,0
20250220,172000,1948270,350,350,350,350,0
20250220,171900,1948270,350,350,350,350,0
20250220,171800,1948270,350,350,350,350,0
20250220,171700,1948270,350,350,350,350,0
20250220,171600,1948270,350,350,350,350,0
20250220,171500,1948270,350,350,350,350,0
20250220,171400,1948270,350,350,350,350,0
20250220,171300,1948270,350,350,350,350,0
20250220,171200,1948270,350,350,350,350,0
20250220,171100,1948270,350,350,350,350,0
20250220,171000,1948270,350,350,350,350,0
20250220,170900,1948270,350,350,350,350,0
20250220,170800,1948270,350,350,350,350,0
20250220,170700,1948270,350,350,350,350,0
20250220,170600,1948270,350,350,350,350,150
20250220,170500,1948270,350,350,350,350,0
20250220,170400,1948270,350,350,350,350,0
20250220,170300,1948270,350,350,350,350,0
20250220,170200,1948270,350,350,350,350,0
20250220,170100,1948270,350,350,350,350,0
20250220,170000,1948270,350,350,350,350,0
20250220,165900,1948270,350,350,350,350,0
20250220,165800,1948270,350,350,350,350,0
20250220,165700,1948270,350,350,350,350,0
20250220,165600,1948270,350,350,350,350,0
20250220,165500,1948270,350,350,350,350,0
20250220,165400,1948270,350,350,350,350,0
20250220,165300,1948270,350,350,350,350,0
20250220,165200,1948270,350,350,350,350,0
20250220,165100,1948270,350,350,350,350,0
20250220,165000,1948270,350,350,350,350,0
20250220,164900,1948270,350,350,350,350,0
20250220,164800,1948270,350,350,350,350,0
20250220,164700,1948270,350,350,350,350,0
20250220,164600,1948270,350,350,350,350,0
20250220,164500,1948270,350,350,350,350,0
20250220,164400,1948270,350,350,350,350,0
20250220,164300,1948270,350,350,350,350,0
20250220,164200,1948270,350,350,350,350,0
20250220,164100,1948270,350,350,350,350,0
20250220,164000,1948270,350,350,350,350,0
20250220,163900,1948270,350,350,350,350,0
20250220,163800,1948270,350,350,350,350,0
20250220,163700,1948270,350,350,350,350,0
20250220,163600,1948270,350,350,350,350,150
20250220,163500,1948270,350,350,350,350,0
20250220,163400,1948270,350,350,350,350,0
20250220,163300,1948270,350,350,350,350,0
20250220,163200,1948270,350,350,350,350,0
20250220,163100,1948270,350,350,350,350,0
20250220,163000,1948270,350,350,350,350,0
20250220,162900,1948270,350,350,350,350,0
20250220,162800,1948270,350,350,350,350,0
20250220,162700,1948270,350,350,350,350,0
20250220,162600,1948270,350,350,350,350,0
20250220,162500,1948270,350,350,350,350,0
20250220,162400,1948270,350,350,350,350,0
20250220,162300,1948270,350,350,350,350,0
20250220,162200,1948270,350,350,350,350,0
20250220,162100,1948270,350,350,350,350,0
20250220,162000,1948270,350,350,350,350,0
20250220,161900,1948270,350,350,350,350,0
20250220,161800,1948270,350,350,350,350,0
20250220,161700,1948270,350,350,350,350,0
20250220,161600,1948270,350,350,350,350,0
20250220,161500,1948270,350,350,350,350,0
20250220,161400,1948270,350,350,350,350,0
20250220,161300,1948270,350,350,350,350,0
20250220,161200,1948270,350,350,350,350,0
20250220,161100,1948270,350,350,350,350,0
20250220,161000,1948270,350,350,350,350,0
20250220,160900,1948270,350,350,350,350,0
20250220,160800,1948270,350,350,350,350,0
20250220,160700,1948270,350,350,350,350,0
20250220,160600,1948270,350,350,350,350,150
20250220,160500,1948270,350,350,350,350,0
20250220,160400,1948270,350,350,350,350,0
20250220,160300,1948270,350,350,350,350,0
20250220,160200,1948270,350,350,350,350,0
20250220,160100,1948270,350,350,350,350,0
20250220,160000,1948270,350,350,350,350,0
20250220,155900,1948270,350,350,350,350,0
20250220,155800,1948270,350,350,350,350,0
20250220,155700,1948270,350,350,350,350,0
20250220,155600,1948270,350,350,350,350,0
20250220,155500,1948270,350,350,350,350,0
20250220,155400,1948270,350,350,350,350,0
20250220,155300,1948270,350,350,350,350,0
20250220,155200,1948270,350,350,350,350,0
20250220,155100,1948270,350,350,350,350,0
20250220,155000,1948270,350,350,350,350,0
20250220,154900,1948270,350,350,350,350,0
20250220,154800,1948270,350,350,350,350,0
20250220,154700,1948270,350,350,350,350,0
20250220,154600,1948270,350,350,350,350,0
20250220,154500,1948270,350,350,350,350,0
20250220,154400,1948270,350,350,350,350,0
20250220,154300,1948270,350,350,350,350,0
20250220,154200,1948270,350,350,350,350,0
20250220,154100,1948270,350,350,350,350,0
20250220,154000,1948270,350,350,350,350,0
20250220,153900,1948270,350,350,350,350,0
20250220,153800,1948270,350,350,350,350,0
20250220,153700,1948270,350,350,350,350,0
20250220,153600,1948270,350,350,350,350,150
20250220,153500,1948270,350,350,350,350,0
20250220,153400,1948270,350,350,350,350,0
20250220,153300,1948270,350,350,350,350,0
20250220,153200,1948270,350,350,350,350,0
20250220,153100,1948270,350,350,350,350,0
20250220,153000,1948270,350,350,350,350,150
20250220,152900,1895770,382,382,382,382,0
20250220,152800,1895770,382,382,382,382,0
20250220,152700,1895770,382,382,382,382,0
20250220,152600,1895770,382,382,382,382,0
20250220,152500,1895770,382,382,382,382,0
20250220,152400,1895770,382,382,382,382,0
20250220,152300,1895770,382,382,382,382,0
20250220,152200,1895770,382,382,382,382,0
20250220,152100,1895770,382,382,382,382,0
20250220,152000,1895770,382,382,382,382,0
20250220,151900,1895770,382,382,382,382,0
20250220,151800,1895770,382,382,382,382,0
20250220,151700,1895770,382,382,382,382,0
20250220,151600,1895770,382,382,382,382,0
20250220,151500,1895770,382,382,382,382,0
20250220,151400,1895770,382,382,382,382,0
20250220,151300,1895770,382,382,382,382,0
20250220,151200,1895770,382,382,382,382,0
20250220,151100,1895770,382,382,382,382,0
20250220,151000,1895770,382,382,382,382,0
20250220,150900,1895770,382,382,382,382,0
20250220,150800,1895770,382,382,382,382,0
20250220,150700,1895770,382,382,382,382,0
20250220,150600,1895770,382,382,382,382,0
20250220,150500,1895770,382,382,382,382,1
20250220,150400,1895388,348,382,382,348,2
20250220,150300,1894658,382,382,382,382,0
20250220,150200,1894658,382,382,382,382,0
20250220,150100,1894658,382,382,382,382,0
20250220,150000,1894658,382,382,382,382,0
20250220,145900,1894658,382,382,382,382,0
20250220,145800,1894658,382,382,382,382,0
20250220,145700,1894658,382,382,382,382,0
20250220,145600,1894658,382,382,382,382,0
20250220,145500,1894658,382,382,382,382,0
20250220,145400,1894658,382,382,382,382,0
20250220,145300,1894658,382,382,382,382,0
20250220,145200,1894658,382,382,382,382,0
20250220,145100,1894658,382,382,382,382,1
20250220,145000,1894276,347,347,347,347,0
20250220,144900,1894276,347,347,347,347,0
20250220,144800,1894276,347,347,347,347,0
20250220,144700,1894276,347,347,347,347,0
20250220,144600,1894276,347,347,347,347,0
20250220,144500,1894276,347,347,347,347,0
20250220,144400,1894276,347,347,347,347,0
20250220,144300,1894276,347,347,347,347,0
20250220,144200,1894276,347,347,347,347,0
20250220,144100,1894276,347,347,347,347,0
20250220,144000,1894276,347,347,347,347,0
20250220,143900,1894276,347,347,347,347,0
20250220,143800,1894276,347,347,347,347,0
20250220,143700,1894276,347,347,347,347,0
20250220,143600,1894276,347,347,347,347,0
20250220,143500,1894276,347,347,347,347,0
20250220,143400,1894276,347,380,380,347,1512
20250220,143300,1329749,380,380,380,380,0
20250220,143200,1329749,380,380,380,380,489
20250220,143100,1143929,380,380,380,380,0
20250220,143000,1143929,380,380,380,380,0
20250220,142900,1143929,380,380,380,380,0
20250220,142800,1143929,380,380,380,380,0
20250220,142700,1143929,380,348,380,348,999
20250220,142600,795925,348,348,348,348,12
20250220,142500,791749,348,348,348,348,0
20250220,142400,791749,348,348,348,348,0
20250220,142300,791749,348,348,348,348,0
20250220,142200,791749,348,348,348,348,0
20250220,142100,791749,348,348,348,348,0
20250220,142000,791749,348,348,348,348,0
20250220,141900,791749,348,348,348,348,0
20250220,141800,791749,348,348,348,348,1
20250220,141700,791401,385,385,385,385,0
20250220,141600,791401,385,385,385,385,0
20250220,141500,791401,385,385,385,385,0
20250220,141400,791401,385,385,385,385,0
20250220,141300,791401,385,385,385,385,0
20250220,141200,791401,385,385,385,385,0
20250220,141100,791401,385,385,385,385,0
20250220,141000,791401,385,385,385,385,0
20250220,140900,791401,385,385,385,385,0
20250220,140800,791401,385,385,385,385,0
20250220,140700,791401,385,385,385,385,0
20250220,140600,791401,385,385,385,385,0
20250220,140500,791401,385,385,385,385,0
20250220,140400,791401,385,385,385,385,0
20250220,140300,791401,385,385,385,385,0
20250220,140200,791401,385,385,385,385,0
20250220,140100,791401,385,385,385,385,0
20250220,140000,791401,385,385,385,385,0
20250220,135900,791401,385,385,385,385,0
20250220,135800,791401,385,385,385,385,0
20250220,135700,791401,385,385,385,385,0
20250220,135600,791401,385,385,385,385,0
20250220,135500,791401,385,385,385,385,0
20250220,135400,791401,385,385,385,385,0
20250220,135300,791401,385,385,385,385,0
20250220,135200,791401,385,385,385,385,0
20250220,135100,791401,385,385,385,385,0
20250220,135000,791401,385,385,385,385,0
20250220,134900,791401,385,385,385,385,0
20250220,134800,791401,385,385,385,385,0
20250220,134700,791401,385,385,385,385,0
20250220,134600,791401,385,385,385,385,0
20250220,134500,791401,385,385,385,385,0
20250220,134400,791401,385,385,385,385,0
20250220,134300,791401,385,385,385,385,0
20250220,134200,791401,385,385,385,385,0
20250220,134100,791401,385,385,385,385,0
20250220,134000,791401,385,385,385,385,0
20250220,133900,791401,385,385,385,385,0
20250220,133800,791401,385,385,385,385,0
20250220,133700,791401,385,385,385,385,0
20250220,133600,791401,385,385,385,385,0
20250220,133500,791401,385,385,385,385,0
20250220,133400,791401,385,385,385,385,0
20250220,133300,791401,385,385,385,385,0
20250220,133200,791401,385,385,385,385,0
20250220,133100,791401,385,385,385,385,0
20250220,133000,791401,385,385,385,385,0
20250220,132900,791401,385,385,385,385,0
20250220,132800,791401,385,385,385,385,0
20250220,132700,791401,385,385,385,385,0
20250220,132600,791401,385,385,385,385,0
20250220,132500,791401,385,385,385,385,0
20250220,132400,791401,385,385,385,385,0
20250220,132300,791401,385,385,385,385,0
20250220,132200,791401,385,385,385,385,0
20250220,132100,791401,385,385,385,385,0
20250220,132000,791401,385,385,385,385,0
20250220,131900,791401,385,385,385,385,0
20250220,131800,791401,385,385,385,385,0
20250220,131700,791401,385,385,385,385,0
20250220,131600,791401,385,385,385,385,0
20250220,131500,791401,385,385,385,385,0
20250220,131400,791401,385,385,385,385,0
20250220,131300,791401,385,385,385,385,0
20250220,131200,791401,385,385,385,385,0
20250220,131100,791401,385,385,385,385,0
20250220,131000,791401,385,385,385,385,0
20250220,130900,791401,385,385,385,385,0
20250220,130800,791401,385,385,385,385,0
20250220,130700,791401,385,385,385,385,0
20250220,130600,791401,385,385,385,385,0
20250220,130500,791401,385,385,385,385,0
20250220,130400,791401,385,385,385,385,0
20250220,130300,791401,385,385,385,385,0
20250220,130200,791401,385,385,385,385,0
20250220,130100,791401,385,385,385,385,0
20250220,130000,791401,385,385,385,385,0
20250220,125900,791401,385,385,385,385,0
20250220,125800,791401,385,385,385,385,0
20250220,125700,791401,385,385,385,385,0
20250220,125600,791401,385,385,385,385,0
20250220,125500,791401,385,385,385,385,0
20250220,125400,791401,385,385,385,385,0
20250220,125300,791401,385,385,385,385,0
20250220,125200,791401,385,385,385,385,0
20250220,125100,791401,385,385,385,385,0
20250220,125000,791401,385,385,385,385,0
20250220,124900,791401,385,385,385,385,0
20250220,124800,791401,385,385,385,385,0
20250220,124700,791401,385,385,385,385,0
20250220,124600,791401,385,385,385,385,0
20250220,124500,791401,385,384,385,384,1000
20250220,124400,406901,387,387,387,387,0
20250220,124300,406901,387,387,387,387,0
20250220,124200,406901,387,387,387,387,0
20250220,124100,406901,387,387,387,387,0
20250220,124000,406901,387,387,387,387,0
20250220,123900,406901,387,387,387,387,0
20250220,123800,406901,387,387,387,387,0
20250220,123700,406901,387,387,387,387,0
20250220,123600,406901,387,387,387,387,0
20250220,123500,406901,387,387,387,387,0
20250220,123400,406901,387,387,387,387,0
20250220,123300,406901,387,387,387,387,0
20250220,123200,406901,387,387,387,387,0
20250220,123100,406901,387,387,387,387,0
20250220,123000,406901,387,387,387,387,0
20250220,122900,406901,387,387,387,387,0
20250220,122800,406901,387,387,387,387,0
20250220,122700,406901,387,387,387,387,0
20250220,122600,406901,387,387,387,387,0
20250220,122500,406901,387,387,387,387,0
20250220,122400,406901,387,387,387,387,0
20250220,122300,406901,387,387,387,387,0
20250220,122200,406901,387,387,387,387,0
20250220,122100,406901,387,387,387,387,0
20250220,122000,406901,387,387,387,387,0
20250220,121900,406901,387,387,387,387,0
20250220,121800,406901,387,387,387,387,0
20250220,121700,406901,387,387,387,387,0
20250220,121600,406901,387,387,387,387,0
20250220,121500,406901,387,387,387,387,0
20250220,121400,406901,387,387,387,387,0
20250220,121300,406901,387,387,387,387,0
20250220,121200,406901,387,387,387,387,0
20250220,121100,406901,387,387,387,387,0
20250220,121000,406901,387,387,387,387,0
20250220,120900,406901,387,387,387,387,0
20250220,120800,406901,387,387,387,387,0
20250220,120700,406901,387,387,387,387,0
20250220,120600,406901,387,387,387,387,0
20250220,120500,406901,387,387,387,387,0
20250220,120400,406901,387,387,387,387,0
20250220,120300,406901,387,387,387,387,0
20250220,120200,406901,387,387,387,387,0
20250220,120100,406901,387,387,387,387,0
20250220,120000,406901,387,387,387,387,0
20250220,115900,406901,387,387,387,387,0
20250220,115800,406901,387,387,387,387,0
20250220,115700,406901,387,387,387,387,0
20250220,115600,406901,387,387,387,387,0
20250220,115500,406901,387,387,387,387,0
20250220,115400,406901,387,387,387,387,0
20250220,115300,406901,387,387,387,387,0
20250220,115200,406901,387,387,387,387,0
20250220,115100,406901,387,387,387,387,0
20250220,115000,406901,387,387,387,387,0
20250220,114900,406901,387,387,387,387,0
20250220,114800,406901,387,387,387,387,0
20250220,114700,406901,387,387,387,387,0
20250220,114600,406901,387,387,387,387,0
20250220,114500,406901,387,387,387,387,0
20250220,114400,406901,387,387,387,387,0
20250220,114300,406901,387,387,387,387,0
20250220,114200,406901,387,387,387,387,0
20250220,114100,406901,387,387,387,387,0
20250220,114000,406901,387,387,387,387,0
20250220,113900,406901,387,387,387,387,0
20250220,113800,406901,387,387,387,387,0
20250220,113700,406901,387,387,387,387,0
20250220,113600,406901,387,387,387,387,0
20250220,113500,406901,387,387,387,387,0
20250220,113400,406901,387,387,387,387,0
20250220,113300,406901,387,387,387,387,0
20250220,113200,406901,387,387,387,387,0
20250220,113100,406901,387,387,387,387,0
20250220,113000,406901,387,387,387,387,0
20250220,112900,406901,387,387,387,387,0
20250220,112800,406901,387,387,387,387,0
20250220,112700,406901,387,387,387,387,0
20250220,112600,406901,387,387,387,387,0
20250220,112500,406901,387,387,387,387,0
20250220,112400,406901,387,387,387,387,1
20250220,112300,406514,330,330,330,330,0
20250220,112200,406514,330,330,330,330,154
20250220,112100,355694,330,330,330,330,0
20250220,112000,355694,330,330,330,330,1000
20250220,111900,25694,360,360,360,360,0
20250220,111800,25694,360,360,360,360,0
20250220,111700,25694,360,360,360,360,0
20250220,111600,25694,360,368,368,360,57
20250220,111500,5033,387,387,387,387,0
20250220,111400,5033,387,387,387,387,0
20250220,111300,5033,387,387,387,387,0
20250220,111200,5033,387,387,387,387,0
20250220,111100,5033,387,387,387,387,0
20250220,111000,5033,387,387,387,387,0
20250220,110900,5033,387,387,387,387,0
20250220,110800,5033,387,387,387,387,0
20250220,110700,5033,387,387,387,387,0
20250220,110600,5033,387,387,387,387,0
20250220,110500,5033,387,387,387,387,0
20250220,110400,5033,387,387,387,387,0
20250220,110300,5033,387,387,387,387,0
20250220,110200,5033,387,387,387,387,0
20250220,110100,5033,387,387,387,387,0
20250220,110000,5033,387,387,387,387,0
20250220,105900,5033,387,387,387,387,0
20250220,105800,5033,387,387,387,387,0
20250220,105700,5033,387,387,387,387,0
20250220,105600,5033,387,387,387,387,0
20250220,105500,5033,387,387,387,387,0
20250220,105400,5033,387,387,387,387,0
20250220,105300,5033,387,387,387,387,0
20250220,105200,5033,387,387,387,387,0
20250220,105100,5033,387,387,387,387,0
20250220,105000,5033,387,387,387,387,0
20250220,104900,5033,387,387,387,387,0
20250220,104800,5033,387,387,387,387,0
20250220,104700,5033,387,387,387,387,0
20250220,104600,5033,387,387,387,387,0
20250220,104500,5033,387,387,387,387,0
20250220,104400,5033,387,387,387,387,0
20250220,104300,5033,387,387,387,387,0
20250220,104200,5033,387,387,387,387,0
20250220,104100,5033,387,387,387,387,0
20250220,104000,5033,387,387,387,387,0
20250220,103900,5033,387,387,387,387,0
20250220,103800,5033,387,387,387,387,0
20250220,103700,5033,387,387,387,387,0
20250220,103600,5033,387,387,387,387,0
20250220,103500,5033,387,387,387,387,0
20250220,103400,5033,387,387,387,387,0
20250220,103300,5033,387,387,387,387,0
20250220,103200,5033,387,387,387,387,0
20250220,103100,5033,387,387,387,387,0
20250220,103000,5033,387,387,387,387,0
20250220,102900,5033,387,387,387,387,0
20250220,102800,5033,387,387,387,387,0
20250220,102700,5033,387,387,387,387,0
20250220,102600,5033,387,387,387,387,0
20250220,102500,5033,387,387,387,387,0
20250220,102400,5033,387,387,387,387,0
20250220,102300,5033,387,387,387,387,0
20250220,102200,5033,387,387,387,387,0
20250220,102100,5033,387,387,387,387,0
20250220,102000,5033,387,387,387,387,0
20250220,101900,5033,387,387,387,387,0
20250220,101800,5033,387,387,387,387,9
20250220,101700,1550,387,387,387,387,0
20250220,101600,1550,387,387,387,387,0
20250220,101500,1550,387,387,387,387,3
20250220,101400,389,389,389,389,389,0
20250220,101300,389,389,389,389,389,0
20250220,101200,389,389,389,389,389,0
20250220,101100,389,389,389,389,389,0
20250220,101000,389,389,389,389,389,0
20250220,100900,389,389,389,389,389,0
20250220,100800,389,389,389,389,389,0
20250220,100700,389,389,389,389,389,0
20250220,100600,389,389,389,389,389,0
20250220,100500,389,389,389,389,389,0
20250220,100400,389,389,389,389,389,0
20250220,100300,389,389,389,389,389,0
20250220,100200,389,389,389,389,389,0
20250220,100100,389,389,389,389,389,0
20250220,100000,389,389,389,389,389,0
20250220,095900,389,389,389,389,389,0
20250220,095800,389,389,389,389,389,0
20250220,095700,389,389,389,389,389,0
20250220,095600,389,389,389,389,389,0
20250220,095500,389,389,389,389,389,0
20250220,095400,389,389,389,389,389,0
20250220,095300,389,389,389,389,389,0
20250220,095200,389,389,389,389,389,0
20250220,095100,389,389,389,389,389,0
20250220,095000,389,389,389,389,389,0
20250220,094900,389,389,389,389,389,0
20250220,094800,389,389,389,389,389,0
20250220,094700,389,389,389,389,389,0
20250220,094600,389,389,389,389,389,0
20250220,094500,389,389,389,389,389,0
20250220,094400,389,389,389,389,389,0
20250220,094300,389,389,389,389,389,0
20250220,094200,389,389,389,389,389,0
20250220,094100,389,389,389,389,389,0
20250220,094000,389,389,389,389,389,0
20250220,093900,389,389,389,389,389,0
20250220,093800,389,389,389,389,389,1
20250220,093700,0,368,368,368,368,0
20250220,093600,0,368,368,368,368,0
20250220,093500,0,368,368,368,368,0
20250220,093400,0,368,368,368,368,0
20250220,093300,0,368,368,368,368,0
20250220,093200,0,368,368,368,368,0
20250220,093100,0,368,368,368,368,0
20250220,093000,0,368,368,368,368,0
20250220,092900,0,368,368,368,368,0
20250220,092800,0,368,368,368,368,0
20250220,092700,0,368,368,368,368,0
20250220,092600,0,368,368,368,368,0
20250220,092500,0,368,368,368,368,0
20250220,092400,0,368,368,368,368,0
20250220,092300,0,368,368,368,368,0
20250220,092200,0,368,368,368,368,0
20250220,092100,0,368,368,368,368,0
20250220,092000,0,368,368,368,368,0
20250220,091900,0,368,368,368,368,0
20250220,091800,0,368,368,368,368,0
20250220,091700,0,368,368,368,368,0
20250220,091600,0,368,368,368,368,0
20250220,091500,0,368,368,368,368,0
20250220,091400,0,368,368,368,368,0
20250220,091300,0,368,368,368,368,0
20250220,091200,0,368,368,368,368,0
20250220,091100,0,368,368,368,368,0
20250220,091000,0,368,368,368,368,0
20250220,090900,0,368,368,368,368,0
20250220,090800,0,368,368,368,368,0
20250220,090700,0,368,368,368,368,0
20250220,090600,0,368,368,368,368,0
20250220,090500,0,368,368,368,368,0
20250220,090400,0,368,368,368,368,0
20250220,090300,0,368,368,368,368,0
20250220,090200,0,368,368,368,368,0
20250220,090100,0,368,368,368,368,0
20250220,090000,0,368,368,368,368,0