KissMeData/266470/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210700,2867405,369,369,369,369,161
20250221,210600,2867405,369,369,369,369,0
20250221,210500,2867405,369,369,369,369,0
20250221,210400,2867405,369,369,369,369,0
20250221,210300,2867405,369,369,369,369,0
20250221,210200,2867405,369,369,369,369,0
20250221,210100,2867405,369,369,369,369,0
20250221,210000,2867405,369,369,369,369,0
20250221,205900,2867405,369,369,369,369,0
20250221,205800,2867405,369,369,369,369,0
20250221,205700,2867405,369,369,369,369,0
20250221,205600,2867405,369,369,369,369,0
20250221,205500,2867405,369,369,369,369,0
20250221,205400,2867405,369,369,369,369,0
20250221,205300,2867405,369,369,369,369,0
20250221,205200,2867405,369,369,369,369,0
20250221,205100,2867405,369,369,369,369,0
20250221,205000,2867405,369,369,369,369,0
20250221,204900,2867405,369,369,369,369,0
20250221,204800,2867405,369,369,369,369,0
20250221,204700,2867405,369,369,369,369,0
20250221,204600,2867405,369,369,369,369,0
20250221,204500,2867405,369,369,369,369,0
20250221,204400,2867405,369,369,369,369,0
20250221,204300,2867405,369,369,369,369,0
20250221,204200,2867405,369,369,369,369,0
20250221,204100,2867405,369,369,369,369,0
20250221,204000,2867405,369,369,369,369,0
20250221,203900,2867405,369,369,369,369,0
20250221,203800,2867405,369,369,369,369,0
20250221,203700,2867405,369,369,369,369,161
20250221,203600,2867405,369,369,369,369,0
20250221,203500,2867405,369,369,369,369,0
20250221,203400,2867405,369,369,369,369,0
20250221,203300,2867405,369,369,369,369,0
20250221,203200,2867405,369,369,369,369,0
20250221,203100,2867405,369,369,369,369,0
20250221,203000,2867405,369,369,369,369,0
20250221,202900,2867405,369,369,369,369,0
20250221,202800,2867405,369,369,369,369,0
20250221,202700,2867405,369,369,369,369,0
20250221,202600,2867405,369,369,369,369,0
20250221,202500,2867405,369,369,369,369,0
20250221,202400,2867405,369,369,369,369,0
20250221,202300,2867405,369,369,369,369,0
20250221,202200,2867405,369,369,369,369,0
20250221,202100,2867405,369,369,369,369,0
20250221,202000,2867405,369,369,369,369,0
20250221,201900,2867405,369,369,369,369,0
20250221,201800,2867405,369,369,369,369,0
20250221,201700,2867405,369,369,369,369,0
20250221,201600,2867405,369,369,369,369,0
20250221,201500,2867405,369,369,369,369,0
20250221,201400,2867405,369,369,369,369,0
20250221,201300,2867405,369,369,369,369,0
20250221,201200,2867405,369,369,369,369,0
20250221,201100,2867405,369,369,369,369,0
20250221,201000,2867405,369,369,369,369,0
20250221,200900,2867405,369,369,369,369,0
20250221,200800,2867405,369,369,369,369,0
20250221,200700,2867405,369,369,369,369,161
20250221,200600,2867405,369,369,369,369,0
20250221,200500,2867405,369,369,369,369,0
20250221,200400,2867405,369,369,369,369,0
20250221,200300,2867405,369,369,369,369,0
20250221,200200,2867405,369,369,369,369,0
20250221,200100,2867405,369,369,369,369,0
20250221,200000,2867405,369,369,369,369,0
20250221,195900,2867405,369,369,369,369,0
20250221,195800,2867405,369,369,369,369,0
20250221,195700,2867405,369,369,369,369,0
20250221,195600,2867405,369,369,369,369,0
20250221,195500,2867405,369,369,369,369,0
20250221,195400,2867405,369,369,369,369,0
20250221,195300,2867405,369,369,369,369,0
20250221,195200,2867405,369,369,369,369,0
20250221,195100,2867405,369,369,369,369,0
20250221,195000,2867405,369,369,369,369,0
20250221,194900,2867405,369,369,369,369,0
20250221,194800,2867405,369,369,369,369,0
20250221,194700,2867405,369,369,369,369,0
20250221,194600,2867405,369,369,369,369,0
20250221,194500,2867405,369,369,369,369,0
20250221,194400,2867405,369,369,369,369,0
20250221,194300,2867405,369,369,369,369,0
20250221,194200,2867405,369,369,369,369,0
20250221,194100,2867405,369,369,369,369,0
20250221,194000,2867405,369,369,369,369,0
20250221,193900,2867405,369,369,369,369,0
20250221,193800,2867405,369,369,369,369,0
20250221,193700,2867405,369,369,369,369,161
20250221,193600,2867405,369,369,369,369,0
20250221,193500,2867405,369,369,369,369,0
20250221,193400,2867405,369,369,369,369,0
20250221,193300,2867405,369,369,369,369,0
20250221,193200,2867405,369,369,369,369,0
20250221,193100,2867405,369,369,369,369,0
20250221,193000,2867405,369,369,369,369,0
20250221,192900,2867405,369,369,369,369,0
20250221,192800,2867405,369,369,369,369,0
20250221,192700,2867405,369,369,369,369,0
20250221,192600,2867405,369,369,369,369,0
20250221,192500,2867405,369,369,369,369,0
20250221,192400,2867405,369,369,369,369,0
20250221,192300,2867405,369,369,369,369,0
20250221,192200,2867405,369,369,369,369,0
20250221,192100,2867405,369,369,369,369,0
20250221,192000,2867405,369,369,369,369,0
20250221,191900,2867405,369,369,369,369,0
20250221,191800,2867405,369,369,369,369,0
20250221,191700,2867405,369,369,369,369,0
20250221,191600,2867405,369,369,369,369,0
20250221,191500,2867405,369,369,369,369,0
20250221,191400,2867405,369,369,369,369,0
20250221,191300,2867405,369,369,369,369,0
20250221,191200,2867405,369,369,369,369,0
20250221,191100,2867405,369,369,369,369,0
20250221,191000,2867405,369,369,369,369,0
20250221,190900,2867405,369,369,369,369,0
20250221,190800,2867405,369,369,369,369,0
20250221,190700,2867405,369,369,369,369,161
20250221,190600,2867405,369,369,369,369,0
20250221,190500,2867405,369,369,369,369,0
20250221,190400,2867405,369,369,369,369,0
20250221,190300,2867405,369,369,369,369,0
20250221,190200,2867405,369,369,369,369,0
20250221,190100,2867405,369,369,369,369,0
20250221,190000,2867405,369,369,369,369,0
20250221,185900,2867405,369,369,369,369,0
20250221,185800,2867405,369,369,369,369,0
20250221,185700,2867405,369,369,369,369,0
20250221,185600,2867405,369,369,369,369,0
20250221,185500,2867405,369,369,369,369,0
20250221,185400,2867405,369,369,369,369,0
20250221,185300,2867405,369,369,369,369,0
20250221,185200,2867405,369,369,369,369,0
20250221,185100,2867405,369,369,369,369,0
20250221,185000,2867405,369,369,369,369,0
20250221,184900,2867405,369,369,369,369,0
20250221,184800,2867405,369,369,369,369,0
20250221,184700,2867405,369,369,369,369,0
20250221,184600,2867405,369,369,369,369,0
20250221,184500,2867405,369,369,369,369,0
20250221,184400,2867405,369,369,369,369,0
20250221,184300,2867405,369,369,369,369,0
20250221,184200,2867405,369,369,369,369,0
20250221,184100,2867405,369,369,369,369,0
20250221,184000,2867405,369,369,369,369,0
20250221,183900,2867405,369,369,369,369,0
20250221,183800,2867405,369,369,369,369,0
20250221,183700,2867405,369,369,369,369,161
20250221,183600,2867405,369,369,369,369,0
20250221,183500,2867405,369,369,369,369,0
20250221,183400,2867405,369,369,369,369,0
20250221,183300,2867405,369,369,369,369,0
20250221,183200,2867405,369,369,369,369,0
20250221,183100,2867405,369,369,369,369,0
20250221,183000,2867405,369,369,369,369,0
20250221,182900,2867405,369,369,369,369,0
20250221,182800,2867405,369,369,369,369,0
20250221,182700,2867405,369,369,369,369,0
20250221,182600,2867405,369,369,369,369,0
20250221,182500,2867405,369,369,369,369,0
20250221,182400,2867405,369,369,369,369,0
20250221,182300,2867405,369,369,369,369,0
20250221,182200,2867405,369,369,369,369,0
20250221,182100,2867405,369,369,369,369,0
20250221,182000,2867405,369,369,369,369,0
20250221,181900,2867405,369,369,369,369,0
20250221,181800,2867405,369,369,369,369,0
20250221,181700,2867405,369,369,369,369,0
20250221,181600,2867405,369,369,369,369,0
20250221,181500,2867405,369,369,369,369,0
20250221,181400,2867405,369,369,369,369,0
20250221,181300,2867405,369,369,369,369,0
20250221,181200,2867405,369,369,369,369,0
20250221,181100,2867405,369,369,369,369,0
20250221,181000,2867405,369,369,369,369,0
20250221,180900,2867405,369,369,369,369,0
20250221,180800,2867405,369,369,369,369,0
20250221,180700,2867405,369,369,369,369,161
20250221,180600,2867405,369,369,369,369,0
20250221,180500,2867405,369,369,369,369,0
20250221,180400,2867405,369,369,369,369,0
20250221,180300,2867405,369,369,369,369,0
20250221,180200,2867405,369,369,369,369,0
20250221,180100,2867405,369,369,369,369,0
20250221,180000,2867405,369,369,369,369,0
20250221,175900,2867405,369,369,369,369,0
20250221,175800,2867405,369,369,369,369,0
20250221,175700,2867405,369,369,369,369,0
20250221,175600,2867405,369,369,369,369,0
20250221,175500,2867405,369,369,369,369,0
20250221,175400,2867405,369,369,369,369,0
20250221,175300,2867405,369,369,369,369,0
20250221,175200,2867405,369,369,369,369,0
20250221,175100,2867405,369,369,369,369,0
20250221,175000,2867405,369,369,369,369,0
20250221,174900,2867405,369,369,369,369,0
20250221,174800,2867405,369,369,369,369,0
20250221,174700,2867405,369,369,369,369,0
20250221,174600,2867405,369,369,369,369,0
20250221,174500,2867405,369,369,369,369,0
20250221,174400,2867405,369,369,369,369,0
20250221,174300,2867405,369,369,369,369,0
20250221,174200,2867405,369,369,369,369,0
20250221,174100,2867405,369,369,369,369,0
20250221,174000,2867405,369,369,369,369,0
20250221,173900,2867405,369,369,369,369,0
20250221,173800,2867405,369,369,369,369,0
20250221,173700,2867405,369,369,369,369,161
20250221,173600,2867405,369,369,369,369,0
20250221,173500,2867405,369,369,369,369,0
20250221,173400,2867405,369,369,369,369,0
20250221,173300,2867405,369,369,369,369,0
20250221,173200,2867405,369,369,369,369,0
20250221,173100,2867405,369,369,369,369,0
20250221,173000,2867405,369,369,369,369,0
20250221,172900,2867405,369,369,369,369,0
20250221,172800,2867405,369,369,369,369,0
20250221,172700,2867405,369,369,369,369,0
20250221,172600,2867405,369,369,369,369,0
20250221,172500,2867405,369,369,369,369,0
20250221,172400,2867405,369,369,369,369,0
20250221,172300,2867405,369,369,369,369,0
20250221,172200,2867405,369,369,369,369,0
20250221,172100,2867405,369,369,369,369,0
20250221,172000,2867405,369,369,369,369,0
20250221,171900,2867405,369,369,369,369,0
20250221,171800,2867405,369,369,369,369,0
20250221,171700,2867405,369,369,369,369,0
20250221,171600,2867405,369,369,369,369,0
20250221,171500,2867405,369,369,369,369,0
20250221,171400,2867405,369,369,369,369,0
20250221,171300,2867405,369,369,369,369,0
20250221,171200,2867405,369,369,369,369,0
20250221,171100,2867405,369,369,369,369,0
20250221,171000,2867405,369,369,369,369,0
20250221,170900,2867405,369,369,369,369,0
20250221,170800,2867405,369,369,369,369,0
20250221,170700,2867405,369,369,369,369,161
20250221,170600,2867405,369,369,369,369,0
20250221,170500,2867405,369,369,369,369,0
20250221,170400,2867405,369,369,369,369,0
20250221,170300,2867405,369,369,369,369,0
20250221,170200,2867405,369,369,369,369,0
20250221,170100,2867405,369,369,369,369,0
20250221,170000,2867405,369,369,369,369,0
20250221,165900,2867405,369,369,369,369,0
20250221,165800,2867405,369,369,369,369,0
20250221,165700,2867405,369,369,369,369,0
20250221,165600,2867405,369,369,369,369,0
20250221,165500,2867405,369,369,369,369,0
20250221,165400,2867405,369,369,369,369,0
20250221,165300,2867405,369,369,369,369,0
20250221,165200,2867405,369,369,369,369,0
20250221,165100,2867405,369,369,369,369,0
20250221,165000,2867405,369,369,369,369,0
20250221,164900,2867405,369,369,369,369,0
20250221,164800,2867405,369,369,369,369,0
20250221,164700,2867405,369,369,369,369,0
20250221,164600,2867405,369,369,369,369,0
20250221,164500,2867405,369,369,369,369,0
20250221,164400,2867405,369,369,369,369,0
20250221,164300,2867405,369,369,369,369,0
20250221,164200,2867405,369,369,369,369,0
20250221,164100,2867405,369,369,369,369,0
20250221,164000,2867405,369,369,369,369,0
20250221,163900,2867405,369,369,369,369,0
20250221,163800,2867405,369,369,369,369,0
20250221,163700,2867405,369,369,369,369,161
20250221,163600,2867405,369,369,369,369,0
20250221,163500,2867405,369,369,369,369,0
20250221,163400,2867405,369,369,369,369,0
20250221,163300,2867405,369,369,369,369,0
20250221,163200,2867405,369,369,369,369,0
20250221,163100,2867405,369,369,369,369,0
20250221,163000,2867405,369,369,369,369,0
20250221,162900,2867405,369,369,369,369,0
20250221,162800,2867405,369,369,369,369,0
20250221,162700,2867405,369,369,369,369,0
20250221,162600,2867405,369,369,369,369,0
20250221,162500,2867405,369,369,369,369,0
20250221,162400,2867405,369,369,369,369,0
20250221,162300,2867405,369,369,369,369,0
20250221,162200,2867405,369,369,369,369,0
20250221,162100,2867405,369,369,369,369,0
20250221,162000,2867405,369,369,369,369,0
20250221,161900,2867405,369,369,369,369,0
20250221,161800,2867405,369,369,369,369,0
20250221,161700,2867405,369,369,369,369,0
20250221,161600,2867405,369,369,369,369,0
20250221,161500,2867405,369,369,369,369,0
20250221,161400,2867405,369,369,369,369,0
20250221,161300,2867405,369,369,369,369,0
20250221,161200,2867405,369,369,369,369,0
20250221,161100,2867405,369,369,369,369,0
20250221,161000,2867405,369,369,369,369,0
20250221,160900,2867405,369,369,369,369,0
20250221,160800,2867405,369,369,369,369,0
20250221,160700,2867405,369,369,369,369,161
20250221,160600,2867405,369,369,369,369,0
20250221,160500,2867405,369,369,369,369,0
20250221,160400,2867405,369,369,369,369,0
20250221,160300,2867405,369,369,369,369,0
20250221,160200,2867405,369,369,369,369,0
20250221,160100,2867405,369,369,369,369,0
20250221,160000,2867405,369,369,369,369,0
20250221,155900,2867405,369,369,369,369,0
20250221,155800,2867405,369,369,369,369,0
20250221,155700,2867405,369,369,369,369,0
20250221,155600,2867405,369,369,369,369,0
20250221,155500,2867405,369,369,369,369,0
20250221,155400,2867405,369,369,369,369,0
20250221,155300,2867405,369,369,369,369,0
20250221,155200,2867405,369,369,369,369,0
20250221,155100,2867405,369,369,369,369,0
20250221,155000,2867405,369,369,369,369,0
20250221,154900,2867405,369,369,369,369,0
20250221,154800,2867405,369,369,369,369,0
20250221,154700,2867405,369,369,369,369,0
20250221,154600,2867405,369,369,369,369,0
20250221,154500,2867405,369,369,369,369,0
20250221,154400,2867405,369,369,369,369,0
20250221,154300,2867405,369,369,369,369,0
20250221,154200,2867405,369,369,369,369,0
20250221,154100,2867405,369,369,369,369,0
20250221,154000,2867405,369,369,369,369,0
20250221,153900,2867405,369,369,369,369,0
20250221,153800,2867405,369,369,369,369,0
20250221,153700,2867405,369,369,369,369,161
20250221,153600,2867405,369,369,369,369,0
20250221,153500,2867405,369,369,369,369,0
20250221,153400,2867405,369,369,369,369,0
20250221,153300,2867405,369,369,369,369,161
20250221,153200,2807996,350,350,350,350,0
20250221,153100,2807996,350,350,350,350,0
20250221,153000,2807996,350,350,350,350,0
20250221,152900,2807996,350,350,350,350,0
20250221,152800,2807996,350,350,350,350,0
20250221,152700,2807996,350,350,350,350,0
20250221,152600,2807996,350,350,350,350,0
20250221,152500,2807996,350,350,350,350,0
20250221,152400,2807996,350,350,350,350,0
20250221,152300,2807996,350,350,350,350,0
20250221,152200,2807996,350,350,350,350,0
20250221,152100,2807996,350,350,350,350,0
20250221,152000,2807996,350,350,350,350,0
20250221,151900,2807996,350,350,350,350,0
20250221,151800,2807996,350,350,350,350,0
20250221,151700,2807996,350,350,350,350,0
20250221,151600,2807996,350,350,350,350,0
20250221,151500,2807996,350,350,350,350,1
20250221,151400,2807646,370,370,370,370,0
20250221,151300,2807646,370,370,370,370,0
20250221,151200,2807646,370,370,370,370,0
20250221,151100,2807646,370,370,370,370,0
20250221,151000,2807646,370,370,370,370,0
20250221,150900,2807646,370,370,370,370,0
20250221,150800,2807646,370,370,370,370,0
20250221,150700,2807646,370,370,370,370,0
20250221,150600,2807646,370,370,370,370,0
20250221,150500,2807646,370,370,370,370,0
20250221,150400,2807646,370,370,370,370,0
20250221,150300,2807646,370,370,370,370,0
20250221,150200,2807646,370,370,370,370,0
20250221,150100,2807646,370,370,370,370,0
20250221,150000,2807646,370,370,370,370,0
20250221,145900,2807646,370,370,370,370,0
20250221,145800,2807646,370,370,370,370,0
20250221,145700,2807646,370,370,370,370,0
20250221,145600,2807646,370,370,370,370,0
20250221,145500,2807646,370,370,370,370,0
20250221,145400,2807646,370,370,370,370,0
20250221,145300,2807646,370,370,370,370,0
20250221,145200,2807646,370,370,370,370,0
20250221,145100,2807646,370,370,370,370,0
20250221,145000,2807646,370,370,370,370,0
20250221,144900,2807646,370,370,370,370,0
20250221,144800,2807646,370,370,370,370,0
20250221,144700,2807646,370,370,370,370,0
20250221,144600,2807646,370,370,370,370,0
20250221,144500,2807646,370,370,370,370,0
20250221,144400,2807646,370,370,370,370,0
20250221,144300,2807646,370,370,370,370,0
20250221,144200,2807646,370,370,370,370,0
20250221,144100,2807646,370,370,370,370,0
20250221,144000,2807646,370,370,370,370,0
20250221,143900,2807646,370,370,370,370,60
20250221,143800,2785446,370,370,370,370,0
20250221,143700,2785446,370,370,370,370,0
20250221,143600,2785446,370,370,370,370,0
20250221,143500,2785446,370,370,370,370,0
20250221,143400,2785446,370,370,370,370,0
20250221,143300,2785446,370,370,370,370,0
20250221,143200,2785446,370,370,370,370,0
20250221,143100,2785446,370,370,370,370,0
20250221,143000,2785446,370,370,370,370,0
20250221,142900,2785446,370,370,370,370,0
20250221,142800,2785446,370,370,370,370,0
20250221,142700,2785446,370,370,370,370,0
20250221,142600,2785446,370,370,370,370,0
20250221,142500,2785446,370,370,370,370,0
20250221,142400,2785446,370,370,370,370,0
20250221,142300,2785446,370,370,370,370,50
20250221,142200,2766946,371,371,371,371,0
20250221,142100,2766946,371,371,371,371,0
20250221,142000,2766946,371,371,371,371,0
20250221,141900,2766946,371,371,371,371,0
20250221,141800,2766946,371,371,371,371,0
20250221,141700,2766946,371,371,371,371,1
20250221,141600,2766575,350,350,350,350,0
20250221,141500,2766575,350,350,350,350,0
20250221,141400,2766575,350,350,350,350,0
20250221,141300,2766575,350,350,350,350,0
20250221,141200,2766575,350,350,350,350,0
20250221,141100,2766575,350,350,350,350,0
20250221,141000,2766575,350,350,350,350,0
20250221,140900,2766575,350,350,350,350,1
20250221,140800,2766225,371,371,371,371,96
20250221,140700,2730609,351,351,351,351,0
20250221,140600,2730609,351,351,371,351,3
20250221,140500,2729536,371,371,371,371,3
20250221,140400,2728423,374,374,374,374,0
20250221,140300,2728423,374,374,374,374,0
20250221,140200,2728423,374,374,374,374,0
20250221,140100,2728423,374,374,374,374,0
20250221,140000,2728423,374,374,374,374,0
20250221,135900,2728423,374,374,374,374,0
20250221,135800,2728423,374,374,374,374,0
20250221,135700,2728423,374,374,374,374,0
20250221,135600,2728423,374,374,374,374,0
20250221,135500,2728423,374,374,374,374,0
20250221,135400,2728423,374,374,374,374,0
20250221,135300,2728423,374,374,374,374,0
20250221,135200,2728423,374,374,374,374,0
20250221,135100,2728423,374,374,374,374,0
20250221,135000,2728423,374,374,374,374,0
20250221,134900,2728423,374,374,374,374,0
20250221,134800,2728423,374,374,374,374,0
20250221,134700,2728423,374,374,374,374,0
20250221,134600,2728423,374,374,374,374,0
20250221,134500,2728423,374,374,374,374,0
20250221,134400,2728423,374,374,374,374,0
20250221,134300,2728423,374,374,374,374,0
20250221,134200,2728423,374,374,374,374,0
20250221,134100,2728423,374,374,374,374,0
20250221,134000,2728423,374,374,374,374,0
20250221,133900,2728423,374,374,374,374,0
20250221,133800,2728423,374,374,374,374,0
20250221,133700,2728423,374,374,374,374,0
20250221,133600,2728423,374,374,374,374,0
20250221,133500,2728423,374,374,374,374,0
20250221,133400,2728423,374,374,374,374,0
20250221,133300,2728423,374,374,374,374,0
20250221,133200,2728423,374,374,374,374,0
20250221,133100,2728423,374,374,374,374,0
20250221,133000,2728423,374,374,374,374,0
20250221,132900,2728423,374,374,374,374,0
20250221,132800,2728423,374,374,374,374,0
20250221,132700,2728423,374,374,374,374,0
20250221,132600,2728423,374,374,374,374,0
20250221,132500,2728423,374,374,374,374,0
20250221,132400,2728423,374,374,374,374,0
20250221,132300,2728423,374,374,374,374,0
20250221,132200,2728423,374,374,374,374,0
20250221,132100,2728423,374,374,374,374,0
20250221,132000,2728423,374,374,374,374,0
20250221,131900,2728423,374,374,374,374,0
20250221,131800,2728423,374,374,374,374,0
20250221,131700,2728423,374,374,374,374,0
20250221,131600,2728423,374,374,374,374,0
20250221,131500,2728423,374,374,374,374,0
20250221,131400,2728423,374,374,374,374,0
20250221,131300,2728423,374,374,374,374,0
20250221,131200,2728423,374,374,374,374,0
20250221,131100,2728423,374,374,374,374,0
20250221,131000,2728423,374,374,374,374,0
20250221,130900,2728423,374,374,374,374,0
20250221,130800,2728423,374,374,374,374,0
20250221,130700,2728423,374,374,374,374,0
20250221,130600,2728423,374,374,374,374,0
20250221,130500,2728423,374,374,374,374,0
20250221,130400,2728423,374,374,374,374,0
20250221,130300,2728423,374,374,374,374,0
20250221,130200,2728423,374,374,374,374,0
20250221,130100,2728423,374,374,374,374,0
20250221,130000,2728423,374,374,374,374,0
20250221,125900,2728423,374,374,374,374,0
20250221,125800,2728423,374,374,374,374,0
20250221,125700,2728423,374,374,374,374,0
20250221,125600,2728423,374,374,374,374,0
20250221,125500,2728423,374,374,374,374,0
20250221,125400,2728423,374,374,374,374,0
20250221,125300,2728423,374,374,374,374,0
20250221,125200,2728423,374,374,374,374,0
20250221,125100,2728423,374,374,374,374,0
20250221,125000,2728423,374,374,374,374,0
20250221,124900,2728423,374,374,374,374,0
20250221,124800,2728423,374,374,374,374,0
20250221,124700,2728423,374,374,374,374,0
20250221,124600,2728423,374,374,374,374,0
20250221,124500,2728423,374,374,374,374,0
20250221,124400,2728423,374,374,374,374,0
20250221,124300,2728423,374,374,374,374,0
20250221,124200,2728423,374,374,374,374,5
20250221,124100,2726553,375,375,375,375,0
20250221,124000,2726553,375,375,375,375,0
20250221,123900,2726553,375,375,375,375,0
20250221,123800,2726553,375,375,375,375,0
20250221,123700,2726553,375,375,375,375,0
20250221,123600,2726553,375,375,375,375,0
20250221,123500,2726553,375,375,375,375,0
20250221,123400,2726553,375,375,375,375,15
20250221,123300,2720928,375,375,375,375,0
20250221,123200,2720928,375,375,375,375,0
20250221,123100,2720928,375,375,375,375,0
20250221,123000,2720928,375,375,375,375,0
20250221,122900,2720928,375,375,375,375,0
20250221,122800,2720928,375,375,375,375,0
20250221,122700,2720928,375,375,375,375,0
20250221,122600,2720928,375,375,375,375,0
20250221,122500,2720928,375,375,375,375,0
20250221,122400,2720928,375,375,375,375,0
20250221,122300,2720928,375,375,375,375,0
20250221,122200,2720928,375,375,375,375,0
20250221,122100,2720928,375,375,375,375,0
20250221,122000,2720928,375,375,375,375,0
20250221,121900,2720928,375,375,375,375,0
20250221,121800,2720928,375,375,375,375,0
20250221,121700,2720928,375,375,375,375,0
20250221,121600,2720928,375,375,375,375,0
20250221,121500,2720928,375,375,375,375,0
20250221,121400,2720928,375,375,375,375,0
20250221,121300,2720928,375,375,375,375,0
20250221,121200,2720928,375,375,375,375,0
20250221,121100,2720928,375,375,375,375,0
20250221,121000,2720928,375,375,375,375,0
20250221,120900,2720928,375,375,375,375,1
20250221,120800,2720553,350,350,350,350,0
20250221,120700,2720553,350,375,375,350,34
20250221,120600,2707828,375,375,375,375,0
20250221,120500,2707828,375,375,375,375,0
20250221,120400,2707828,375,375,375,375,0
20250221,120300,2707828,375,375,375,375,0
20250221,120200,2707828,375,375,375,375,0
20250221,120100,2707828,375,375,375,375,0
20250221,120000,2707828,375,375,375,375,0
20250221,115900,2707828,375,375,375,375,0
20250221,115800,2707828,375,375,375,375,0
20250221,115700,2707828,375,375,375,375,0
20250221,115600,2707828,375,375,375,375,0
20250221,115500,2707828,375,375,375,375,0
20250221,115400,2707828,375,375,375,375,0
20250221,115300,2707828,375,375,375,375,0
20250221,115200,2707828,375,375,375,375,0
20250221,115100,2707828,375,375,375,375,0
20250221,115000,2707828,375,375,375,375,0
20250221,114900,2707828,375,375,375,375,0
20250221,114800,2707828,375,375,375,375,0
20250221,114700,2707828,375,375,375,375,0
20250221,114600,2707828,375,375,375,375,0
20250221,114500,2707828,375,375,375,375,0
20250221,114400,2707828,375,375,375,375,0
20250221,114300,2707828,375,375,375,375,5789
20250221,114200,536953,375,375,375,375,0
20250221,114100,536953,375,375,375,375,0
20250221,114000,536953,375,375,375,375,0
20250221,113900,536953,375,375,375,375,0
20250221,113800,536953,375,375,375,375,0
20250221,113700,536953,375,375,375,375,0
20250221,113600,536953,375,375,375,375,0
20250221,113500,536953,375,375,375,375,0
20250221,113400,536953,375,375,375,375,0
20250221,113300,536953,375,375,375,375,0
20250221,113200,536953,375,375,375,375,0
20250221,113100,536953,375,375,375,375,0
20250221,113000,536953,375,375,375,375,0
20250221,112900,536953,375,375,375,375,0
20250221,112800,536953,375,375,375,375,0
20250221,112700,536953,375,375,375,375,0
20250221,112600,536953,375,375,375,375,0
20250221,112500,536953,375,375,375,375,0
20250221,112400,536953,375,375,375,375,0
20250221,112300,536953,375,375,375,375,0
20250221,112200,536953,375,375,375,375,1
20250221,112100,536578,361,361,361,361,0
20250221,112000,536578,361,361,361,361,0
20250221,111900,536578,361,361,361,361,200
20250221,111800,464378,375,375,375,375,0
20250221,111700,464378,375,375,375,375,0
20250221,111600,464378,375,375,375,375,0
20250221,111500,464378,375,375,375,375,0
20250221,111400,464378,375,375,375,375,0
20250221,111300,464378,375,375,375,375,0
20250221,111200,464378,375,375,375,375,0
20250221,111100,464378,375,375,375,375,0
20250221,111000,464378,375,375,375,375,0
20250221,110900,464378,375,375,375,375,0
20250221,110800,464378,375,375,375,375,0
20250221,110700,464378,375,375,375,375,0
20250221,110600,464378,375,375,375,375,0
20250221,110500,464378,375,375,375,375,0
20250221,110400,464378,375,375,375,375,0
20250221,110300,464378,375,375,375,375,0
20250221,110200,464378,375,375,375,375,0
20250221,110100,464378,375,375,375,375,0
20250221,110000,464378,375,375,375,375,0
20250221,105900,464378,375,375,375,375,0
20250221,105800,464378,375,375,375,375,0
20250221,105700,464378,375,375,375,375,0
20250221,105600,464378,375,375,375,375,0
20250221,105500,464378,375,375,375,375,0
20250221,105400,464378,375,375,375,375,0
20250221,105300,464378,375,375,375,375,0
20250221,105200,464378,375,375,375,375,0
20250221,105100,464378,375,375,375,375,0
20250221,105000,464378,375,375,375,375,0
20250221,104900,464378,375,375,375,375,0
20250221,104800,464378,375,375,375,375,0
20250221,104700,464378,375,375,375,375,0
20250221,104600,464378,375,375,375,375,120
20250221,104500,419378,375,375,375,375,0
20250221,104400,419378,375,375,375,375,0
20250221,104300,419378,375,375,375,375,0
20250221,104200,419378,375,375,375,375,0
20250221,104100,419378,375,375,375,375,0
20250221,104000,419378,375,375,375,375,0
20250221,103900,419378,375,375,375,375,0
20250221,103800,419378,375,375,375,375,0
20250221,103700,419378,375,375,375,375,0
20250221,103600,419378,375,375,375,375,0
20250221,103500,419378,375,375,375,375,0
20250221,103400,419378,375,375,375,375,0
20250221,103300,419378,375,375,375,375,0
20250221,103200,419378,375,375,375,375,0
20250221,103100,419378,375,375,375,375,0
20250221,103000,419378,375,375,375,375,0
20250221,102900,419378,375,375,375,375,0
20250221,102800,419378,375,375,375,375,0
20250221,102700,419378,375,375,375,375,0
20250221,102600,419378,375,375,375,375,0
20250221,102500,419378,375,375,375,375,0
20250221,102400,419378,375,375,375,375,0
20250221,102300,419378,375,375,375,375,0
20250221,102200,419378,375,375,375,375,0
20250221,102100,419378,375,375,375,375,0
20250221,102000,419378,375,375,375,375,0
20250221,101900,419378,375,375,375,375,0
20250221,101800,419378,375,375,375,375,998
20250221,101700,45128,375,375,375,375,0
20250221,101600,45128,375,375,375,375,0
20250221,101500,45128,375,375,375,375,0
20250221,101400,45128,375,375,375,375,1
20250221,101300,44753,350,350,350,350,0
20250221,101200,44753,350,350,350,350,0
20250221,101100,44753,350,350,350,350,0
20250221,101000,44753,350,350,350,350,0
20250221,100900,44753,350,350,350,350,0
20250221,100800,44753,350,351,351,350,4
20250221,100700,43350,375,375,375,375,4
20250221,100600,41850,378,378,378,378,0
20250221,100500,41850,378,378,378,378,0
20250221,100400,41850,378,378,378,378,0
20250221,100300,41850,378,378,378,378,0
20250221,100200,41850,378,378,378,378,0
20250221,100100,41850,378,378,378,378,0
20250221,100000,41850,378,378,378,378,0
20250221,095900,41850,378,378,378,378,0
20250221,095800,41850,378,378,378,378,0
20250221,095700,41850,378,378,378,378,0
20250221,095600,41850,378,378,378,378,0
20250221,095500,41850,378,378,378,378,0
20250221,095400,41850,378,378,378,378,0
20250221,095300,41850,378,378,378,378,0
20250221,095200,41850,378,378,378,378,0
20250221,095100,41850,378,378,378,378,0
20250221,095000,41850,378,378,378,378,0
20250221,094900,41850,378,378,378,378,0
20250221,094800,41850,378,378,378,378,0
20250221,094700,41850,378,378,378,378,0
20250221,094600,41850,378,378,378,378,0
20250221,094500,41850,378,378,378,378,0
20250221,094400,41850,378,378,378,378,0
20250221,094300,41850,378,378,378,378,0
20250221,094200,41850,378,378,378,378,0
20250221,094100,41850,378,378,378,378,0
20250221,094000,41850,378,378,378,378,0
20250221,093900,41850,378,378,378,378,0
20250221,093800,41850,378,378,378,378,0
20250221,093700,41850,378,378,378,378,0
20250221,093600,41850,378,378,378,378,0
20250221,093500,41850,378,378,378,378,0
20250221,093400,41850,378,378,378,378,0
20250221,093300,41850,378,378,378,378,0
20250221,093200,41850,378,378,378,378,0
20250221,093100,41850,378,378,378,378,0
20250221,093000,41850,378,378,378,378,0
20250221,092900,41850,378,378,378,378,0
20250221,092800,41850,378,378,378,378,0
20250221,092700,41850,378,378,378,378,0
20250221,092600,41850,378,378,378,378,4
20250221,092500,40338,350,350,350,350,0
20250221,092400,40338,350,350,350,350,0
20250221,092300,40338,350,350,350,350,0
20250221,092200,40338,350,350,350,350,0
20250221,092100,40338,350,350,350,350,0
20250221,092000,40338,350,350,350,350,0
20250221,091900,40338,350,350,350,350,0
20250221,091800,40338,350,350,350,350,0
20250221,091700,40338,350,350,350,350,0
20250221,091600,40338,350,351,351,350,12
20250221,091500,36137,379,379,379,379,0
20250221,091400,36137,379,379,379,379,3
20250221,091300,35000,350,350,350,350,0
20250221,091200,35000,350,350,350,350,0
20250221,091100,35000,350,350,350,350,0
20250221,091000,35000,350,350,350,350,0
20250221,090900,35000,350,350,350,350,0
20250221,090800,35000,350,350,350,350,0
20250221,090700,35000,350,350,350,350,0
20250221,090600,35000,350,350,350,350,0
20250221,090500,35000,350,350,350,350,0
20250221,090400,35000,350,350,350,350,0
20250221,090300,35000,350,350,350,350,100
20250221,090200,0,350,350,350,350,0
20250221,090100,0,350,350,350,350,0
20250221,090000,0,350,350,350,350,0