KissMeData/266870/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210300,78700,600,600,600,600,13
20250217,210200,78700,600,600,600,600,0
20250217,210100,78700,600,600,600,600,0
20250217,210000,78700,600,600,600,600,0
20250217,205900,78700,600,600,600,600,0
20250217,205800,78700,600,600,600,600,0
20250217,205700,78700,600,600,600,600,0
20250217,205600,78700,600,600,600,600,0
20250217,205500,78700,600,600,600,600,0
20250217,205400,78700,600,600,600,600,0
20250217,205300,78700,600,600,600,600,0
20250217,205200,78700,600,600,600,600,0
20250217,205100,78700,600,600,600,600,0
20250217,205000,78700,600,600,600,600,0
20250217,204900,78700,600,600,600,600,0
20250217,204800,78700,600,600,600,600,0
20250217,204700,78700,600,600,600,600,0
20250217,204600,78700,600,600,600,600,0
20250217,204500,78700,600,600,600,600,0
20250217,204400,78700,600,600,600,600,0
20250217,204300,78700,600,600,600,600,0
20250217,204200,78700,600,600,600,600,0
20250217,204100,78700,600,600,600,600,0
20250217,204000,78700,600,600,600,600,0
20250217,203900,78700,600,600,600,600,0
20250217,203800,78700,600,600,600,600,0
20250217,203700,78700,600,600,600,600,0
20250217,203600,78700,600,600,600,600,0
20250217,203500,78700,600,600,600,600,0
20250217,203400,78700,600,600,600,600,0
20250217,203300,78700,600,600,600,600,13
20250217,203200,78700,600,600,600,600,0
20250217,203100,78700,600,600,600,600,0
20250217,203000,78700,600,600,600,600,0
20250217,202900,78700,600,600,600,600,0
20250217,202800,78700,600,600,600,600,0
20250217,202700,78700,600,600,600,600,0
20250217,202600,78700,600,600,600,600,0
20250217,202500,78700,600,600,600,600,0
20250217,202400,78700,600,600,600,600,0
20250217,202300,78700,600,600,600,600,0
20250217,202200,78700,600,600,600,600,0
20250217,202100,78700,600,600,600,600,0
20250217,202000,78700,600,600,600,600,0
20250217,201900,78700,600,600,600,600,0
20250217,201800,78700,600,600,600,600,0
20250217,201700,78700,600,600,600,600,0
20250217,201600,78700,600,600,600,600,0
20250217,201500,78700,600,600,600,600,0
20250217,201400,78700,600,600,600,600,0
20250217,201300,78700,600,600,600,600,0
20250217,201200,78700,600,600,600,600,0
20250217,201100,78700,600,600,600,600,0
20250217,201000,78700,600,600,600,600,0
20250217,200900,78700,600,600,600,600,0
20250217,200800,78700,600,600,600,600,0
20250217,200700,78700,600,600,600,600,0
20250217,200600,78700,600,600,600,600,0
20250217,200500,78700,600,600,600,600,0
20250217,200400,78700,600,600,600,600,0
20250217,200300,78700,600,600,600,600,13
20250217,200200,78700,600,600,600,600,0
20250217,200100,78700,600,600,600,600,0
20250217,200000,78700,600,600,600,600,0
20250217,195900,78700,600,600,600,600,0
20250217,195800,78700,600,600,600,600,0
20250217,195700,78700,600,600,600,600,0
20250217,195600,78700,600,600,600,600,0
20250217,195500,78700,600,600,600,600,0
20250217,195400,78700,600,600,600,600,0
20250217,195300,78700,600,600,600,600,0
20250217,195200,78700,600,600,600,600,0
20250217,195100,78700,600,600,600,600,0
20250217,195000,78700,600,600,600,600,0
20250217,194900,78700,600,600,600,600,0
20250217,194800,78700,600,600,600,600,0
20250217,194700,78700,600,600,600,600,0
20250217,194600,78700,600,600,600,600,0
20250217,194500,78700,600,600,600,600,0
20250217,194400,78700,600,600,600,600,0
20250217,194300,78700,600,600,600,600,0
20250217,194200,78700,600,600,600,600,0
20250217,194100,78700,600,600,600,600,0
20250217,194000,78700,600,600,600,600,0
20250217,193900,78700,600,600,600,600,0
20250217,193800,78700,600,600,600,600,0
20250217,193700,78700,600,600,600,600,0
20250217,193600,78700,600,600,600,600,0
20250217,193500,78700,600,600,600,600,0
20250217,193400,78700,600,600,600,600,0
20250217,193300,78700,600,600,600,600,13
20250217,193200,78700,600,600,600,600,0
20250217,193100,78700,600,600,600,600,0
20250217,193000,78700,600,600,600,600,0
20250217,192900,78700,600,600,600,600,0
20250217,192800,78700,600,600,600,600,0
20250217,192700,78700,600,600,600,600,0
20250217,192600,78700,600,600,600,600,0
20250217,192500,78700,600,600,600,600,0
20250217,192400,78700,600,600,600,600,0
20250217,192300,78700,600,600,600,600,0
20250217,192200,78700,600,600,600,600,0
20250217,192100,78700,600,600,600,600,0
20250217,192000,78700,600,600,600,600,0
20250217,191900,78700,600,600,600,600,0
20250217,191800,78700,600,600,600,600,0
20250217,191700,78700,600,600,600,600,0
20250217,191600,78700,600,600,600,600,0
20250217,191500,78700,600,600,600,600,0
20250217,191400,78700,600,600,600,600,0
20250217,191300,78700,600,600,600,600,0
20250217,191200,78700,600,600,600,600,0
20250217,191100,78700,600,600,600,600,0
20250217,191000,78700,600,600,600,600,0
20250217,190900,78700,600,600,600,600,0
20250217,190800,78700,600,600,600,600,0
20250217,190700,78700,600,600,600,600,0
20250217,190600,78700,600,600,600,600,0
20250217,190500,78700,600,600,600,600,0
20250217,190400,78700,600,600,600,600,0
20250217,190300,78700,600,600,600,600,13
20250217,190200,78700,600,600,600,600,0
20250217,190100,78700,600,600,600,600,0
20250217,190000,78700,600,600,600,600,0
20250217,185900,78700,600,600,600,600,0
20250217,185800,78700,600,600,600,600,0
20250217,185700,78700,600,600,600,600,0
20250217,185600,78700,600,600,600,600,0
20250217,185500,78700,600,600,600,600,0
20250217,185400,78700,600,600,600,600,0
20250217,185300,78700,600,600,600,600,0
20250217,185200,78700,600,600,600,600,0
20250217,185100,78700,600,600,600,600,0
20250217,185000,78700,600,600,600,600,0
20250217,184900,78700,600,600,600,600,0
20250217,184800,78700,600,600,600,600,0
20250217,184700,78700,600,600,600,600,0
20250217,184600,78700,600,600,600,600,0
20250217,184500,78700,600,600,600,600,0
20250217,184400,78700,600,600,600,600,0
20250217,184300,78700,600,600,600,600,0
20250217,184200,78700,600,600,600,600,0
20250217,184100,78700,600,600,600,600,0
20250217,184000,78700,600,600,600,600,0
20250217,183900,78700,600,600,600,600,0
20250217,183800,78700,600,600,600,600,0
20250217,183700,78700,600,600,600,600,0
20250217,183600,78700,600,600,600,600,0
20250217,183500,78700,600,600,600,600,0
20250217,183400,78700,600,600,600,600,0
20250217,183300,78700,600,600,600,600,13
20250217,183200,78700,600,600,600,600,0
20250217,183100,78700,600,600,600,600,0
20250217,183000,78700,600,600,600,600,0
20250217,182900,78700,600,600,600,600,0
20250217,182800,78700,600,600,600,600,0
20250217,182700,78700,600,600,600,600,0
20250217,182600,78700,600,600,600,600,0
20250217,182500,78700,600,600,600,600,0
20250217,182400,78700,600,600,600,600,0
20250217,182300,78700,600,600,600,600,0
20250217,182200,78700,600,600,600,600,0
20250217,182100,78700,600,600,600,600,0
20250217,182000,78700,600,600,600,600,0
20250217,181900,78700,600,600,600,600,0
20250217,181800,78700,600,600,600,600,0
20250217,181700,78700,600,600,600,600,0
20250217,181600,78700,600,600,600,600,0
20250217,181500,78700,600,600,600,600,0
20250217,181400,78700,600,600,600,600,0
20250217,181300,78700,600,600,600,600,0
20250217,181200,78700,600,600,600,600,0
20250217,181100,78700,600,600,600,600,0
20250217,181000,78700,600,600,600,600,0
20250217,180900,78700,600,600,600,600,0
20250217,180800,78700,600,600,600,600,0
20250217,180700,78700,600,600,600,600,0
20250217,180600,78700,600,600,600,600,0
20250217,180500,78700,600,600,600,600,0
20250217,180400,78700,600,600,600,600,0
20250217,180300,78700,600,600,600,600,13
20250217,180200,78700,600,600,600,600,0
20250217,180100,78700,600,600,600,600,0
20250217,180000,78700,600,600,600,600,0
20250217,175900,78700,600,600,600,600,0
20250217,175800,78700,600,600,600,600,0
20250217,175700,78700,600,600,600,600,0
20250217,175600,78700,600,600,600,600,0
20250217,175500,78700,600,600,600,600,0
20250217,175400,78700,600,600,600,600,0
20250217,175300,78700,600,600,600,600,0
20250217,175200,78700,600,600,600,600,0
20250217,175100,78700,600,600,600,600,0
20250217,175000,78700,600,600,600,600,0
20250217,174900,78700,600,600,600,600,0
20250217,174800,78700,600,600,600,600,0
20250217,174700,78700,600,600,600,600,0
20250217,174600,78700,600,600,600,600,0
20250217,174500,78700,600,600,600,600,0
20250217,174400,78700,600,600,600,600,0
20250217,174300,78700,600,600,600,600,0
20250217,174200,78700,600,600,600,600,0
20250217,174100,78700,600,600,600,600,0
20250217,174000,78700,600,600,600,600,0
20250217,173900,78700,600,600,600,600,0
20250217,173800,78700,600,600,600,600,0
20250217,173700,78700,600,600,600,600,0
20250217,173600,78700,600,600,600,600,0
20250217,173500,78700,600,600,600,600,0
20250217,173400,78700,600,600,600,600,0
20250217,173300,78700,600,600,600,600,13
20250217,173200,78700,600,600,600,600,0
20250217,173100,78700,600,600,600,600,0
20250217,173000,78700,600,600,600,600,0
20250217,172900,78700,600,600,600,600,0
20250217,172800,78700,600,600,600,600,0
20250217,172700,78700,600,600,600,600,0
20250217,172600,78700,600,600,600,600,0
20250217,172500,78700,600,600,600,600,0
20250217,172400,78700,600,600,600,600,0
20250217,172300,78700,600,600,600,600,0
20250217,172200,78700,600,600,600,600,0
20250217,172100,78700,600,600,600,600,0
20250217,172000,78700,600,600,600,600,0
20250217,171900,78700,600,600,600,600,0
20250217,171800,78700,600,600,600,600,0
20250217,171700,78700,600,600,600,600,0
20250217,171600,78700,600,600,600,600,0
20250217,171500,78700,600,600,600,600,0
20250217,171400,78700,600,600,600,600,0
20250217,171300,78700,600,600,600,600,0
20250217,171200,78700,600,600,600,600,0
20250217,171100,78700,600,600,600,600,0
20250217,171000,78700,600,600,600,600,0
20250217,170900,78700,600,600,600,600,0
20250217,170800,78700,600,600,600,600,0
20250217,170700,78700,600,600,600,600,0
20250217,170600,78700,600,600,600,600,0
20250217,170500,78700,600,600,600,600,0
20250217,170400,78700,600,600,600,600,0
20250217,170300,78700,600,600,600,600,13
20250217,170200,78700,600,600,600,600,0
20250217,170100,78700,600,600,600,600,0
20250217,170000,78700,600,600,600,600,0
20250217,165900,78700,600,600,600,600,0
20250217,165800,78700,600,600,600,600,0
20250217,165700,78700,600,600,600,600,0
20250217,165600,78700,600,600,600,600,0
20250217,165500,78700,600,600,600,600,0
20250217,165400,78700,600,600,600,600,0
20250217,165300,78700,600,600,600,600,0
20250217,165200,78700,600,600,600,600,0
20250217,165100,78700,600,600,600,600,0
20250217,165000,78700,600,600,600,600,0
20250217,164900,78700,600,600,600,600,0
20250217,164800,78700,600,600,600,600,0
20250217,164700,78700,600,600,600,600,0
20250217,164600,78700,600,600,600,600,0
20250217,164500,78700,600,600,600,600,0
20250217,164400,78700,600,600,600,600,0
20250217,164300,78700,600,600,600,600,0
20250217,164200,78700,600,600,600,600,0
20250217,164100,78700,600,600,600,600,0
20250217,164000,78700,600,600,600,600,0
20250217,163900,78700,600,600,600,600,0
20250217,163800,78700,600,600,600,600,0
20250217,163700,78700,600,600,600,600,0
20250217,163600,78700,600,600,600,600,0
20250217,163500,78700,600,600,600,600,0
20250217,163400,78700,600,600,600,600,0
20250217,163300,78700,600,600,600,600,13
20250217,163200,78700,600,600,600,600,0
20250217,163100,78700,600,600,600,600,0
20250217,163000,78700,600,600,600,600,0
20250217,162900,78700,600,600,600,600,0
20250217,162800,78700,600,600,600,600,0
20250217,162700,78700,600,600,600,600,0
20250217,162600,78700,600,600,600,600,0
20250217,162500,78700,600,600,600,600,0
20250217,162400,78700,600,600,600,600,0
20250217,162300,78700,600,600,600,600,0
20250217,162200,78700,600,600,600,600,0
20250217,162100,78700,600,600,600,600,0
20250217,162000,78700,600,600,600,600,0
20250217,161900,78700,600,600,600,600,0
20250217,161800,78700,600,600,600,600,0
20250217,161700,78700,600,600,600,600,0
20250217,161600,78700,600,600,600,600,0
20250217,161500,78700,600,600,600,600,0
20250217,161400,78700,600,600,600,600,0
20250217,161300,78700,600,600,600,600,0
20250217,161200,78700,600,600,600,600,0
20250217,161100,78700,600,600,600,600,0
20250217,161000,78700,600,600,600,600,0
20250217,160900,78700,600,600,600,600,0
20250217,160800,78700,600,600,600,600,0
20250217,160700,78700,600,600,600,600,0
20250217,160600,78700,600,600,600,600,0
20250217,160500,78700,600,600,600,600,0
20250217,160400,78700,600,600,600,600,0
20250217,160300,78700,600,600,600,600,13
20250217,160200,78700,600,600,600,600,0
20250217,160100,78700,600,600,600,600,0
20250217,160000,78700,600,600,600,600,0
20250217,155900,78700,600,600,600,600,0
20250217,155800,78700,600,600,600,600,0
20250217,155700,78700,600,600,600,600,0
20250217,155600,78700,600,600,600,600,0
20250217,155500,78700,600,600,600,600,0
20250217,155400,78700,600,600,600,600,0
20250217,155300,78700,600,600,600,600,0
20250217,155200,78700,600,600,600,600,0
20250217,155100,78700,600,600,600,600,0
20250217,155000,78700,600,600,600,600,0
20250217,154900,78700,600,600,600,600,0
20250217,154800,78700,600,600,600,600,0
20250217,154700,78700,600,600,600,600,0
20250217,154600,78700,600,600,600,600,0
20250217,154500,78700,600,600,600,600,0
20250217,154400,78700,600,600,600,600,0
20250217,154300,78700,600,600,600,600,0
20250217,154200,78700,600,600,600,600,0
20250217,154100,78700,600,600,600,600,0
20250217,154000,78700,600,600,600,600,0
20250217,153900,78700,600,600,600,600,0
20250217,153800,78700,600,600,600,600,0
20250217,153700,78700,600,600,600,600,0
20250217,153600,78700,600,600,600,600,0
20250217,153500,78700,600,600,600,600,0
20250217,153400,78700,600,600,600,600,0
20250217,153300,78700,600,600,600,600,13
20250217,153200,78700,600,600,600,600,0
20250217,153100,78700,600,600,600,600,0
20250217,153000,78700,600,600,600,600,13
20250217,152900,70900,600,600,600,600,0
20250217,152800,70900,600,600,600,600,0
20250217,152700,70900,600,600,600,600,0
20250217,152600,70900,600,600,600,600,0
20250217,152500,70900,600,600,600,600,0
20250217,152400,70900,600,600,600,600,0
20250217,152300,70900,600,600,600,600,0
20250217,152200,70900,600,600,600,600,0
20250217,152100,70900,600,600,600,600,0
20250217,152000,70900,600,600,600,600,0
20250217,151900,70900,600,600,600,600,0
20250217,151800,70900,600,600,600,600,0
20250217,151700,70900,600,600,600,600,0
20250217,151600,70900,600,600,600,600,0
20250217,151500,70900,600,600,600,600,0
20250217,151400,70900,600,600,600,600,0
20250217,151300,70900,600,600,600,600,0
20250217,151200,70900,600,600,600,600,0
20250217,151100,70900,600,600,600,600,0
20250217,151000,70900,600,600,600,600,0
20250217,150900,70900,600,600,600,600,0
20250217,150800,70900,600,600,600,600,0
20250217,150700,70900,600,600,600,600,0
20250217,150600,70900,600,600,600,600,0
20250217,150500,70900,600,600,600,600,0
20250217,150400,70900,600,600,600,600,0
20250217,150300,70900,600,600,600,600,0
20250217,150200,70900,600,600,600,600,0
20250217,150100,70900,600,600,600,600,0
20250217,150000,70900,600,600,600,600,0
20250217,145900,70900,600,600,600,600,0
20250217,145800,70900,600,600,600,600,0
20250217,145700,70900,600,600,600,600,0
20250217,145600,70900,600,600,600,600,0
20250217,145500,70900,600,600,600,600,0
20250217,145400,70900,600,600,600,600,0
20250217,145300,70900,600,600,600,600,0
20250217,145200,70900,600,600,600,600,0
20250217,145100,70900,600,600,600,600,0
20250217,145000,70900,600,600,600,600,0
20250217,144900,70900,600,600,600,600,0
20250217,144800,70900,600,600,600,600,0
20250217,144700,70900,600,600,600,600,0
20250217,144600,70900,600,600,600,600,0
20250217,144500,70900,600,600,600,600,0
20250217,144400,70900,600,600,600,600,0
20250217,144300,70900,600,600,600,600,0
20250217,144200,70900,600,600,600,600,0
20250217,144100,70900,600,600,600,600,0
20250217,144000,70900,600,600,600,600,0
20250217,143900,70900,600,600,600,600,0
20250217,143800,70900,600,600,600,600,0
20250217,143700,70900,600,600,600,600,0
20250217,143600,70900,600,600,600,600,0
20250217,143500,70900,600,600,600,600,0
20250217,143400,70900,600,600,600,600,0
20250217,143300,70900,600,600,600,600,0
20250217,143200,70900,600,600,600,600,0
20250217,143100,70900,600,600,600,600,0
20250217,143000,70900,600,600,600,600,0
20250217,142900,70900,600,600,600,600,0
20250217,142800,70900,600,600,600,600,0
20250217,142700,70900,600,600,600,600,0
20250217,142600,70900,600,600,600,600,0
20250217,142500,70900,600,600,600,600,0
20250217,142400,70900,600,600,600,600,0
20250217,142300,70900,600,600,600,600,0
20250217,142200,70900,600,600,600,600,0
20250217,142100,70900,600,600,600,600,0
20250217,142000,70900,600,600,600,600,0
20250217,141900,70900,600,600,600,600,0
20250217,141800,70900,600,600,600,600,0
20250217,141700,70900,600,600,600,600,0
20250217,141600,70900,600,600,600,600,0
20250217,141500,70900,600,600,600,600,0
20250217,141400,70900,600,600,600,600,0
20250217,141300,70900,600,600,600,600,0
20250217,141200,70900,600,600,600,600,0
20250217,141100,70900,600,600,600,600,0
20250217,141000,70900,600,600,600,600,0
20250217,140900,70900,600,600,600,600,0
20250217,140800,70900,600,600,600,600,0
20250217,140700,70900,600,600,600,600,0
20250217,140600,70900,600,600,600,600,0
20250217,140500,70900,600,600,600,600,0
20250217,140400,70900,600,600,600,600,0
20250217,140300,70900,600,600,600,600,0
20250217,140200,70900,600,600,600,600,0
20250217,140100,70900,600,600,600,600,0
20250217,140000,70900,600,600,600,600,0
20250217,135900,70900,600,600,600,600,0
20250217,135800,70900,600,600,600,600,0
20250217,135700,70900,600,600,600,600,0
20250217,135600,70900,600,600,600,600,0
20250217,135500,70900,600,600,600,600,0
20250217,135400,70900,600,600,600,600,0
20250217,135300,70900,600,600,600,600,0
20250217,135200,70900,600,600,600,600,0
20250217,135100,70900,600,600,600,600,0
20250217,135000,70900,600,600,600,600,0
20250217,134900,70900,600,600,600,600,0
20250217,134800,70900,600,600,600,600,0
20250217,134700,70900,600,600,600,600,0
20250217,134600,70900,600,600,600,600,0
20250217,134500,70900,600,600,600,600,0
20250217,134400,70900,600,600,600,600,0
20250217,134300,70900,600,600,600,600,0
20250217,134200,70900,600,600,600,600,0
20250217,134100,70900,600,600,600,600,0
20250217,134000,70900,600,600,600,600,0
20250217,133900,70900,600,600,600,600,0
20250217,133800,70900,600,600,600,600,0
20250217,133700,70900,600,600,600,600,0
20250217,133600,70900,600,600,600,600,0
20250217,133500,70900,600,600,600,600,0
20250217,133400,70900,600,600,600,600,0
20250217,133300,70900,600,600,600,600,0
20250217,133200,70900,600,600,600,600,0
20250217,133100,70900,600,600,600,600,0
20250217,133000,70900,600,600,600,600,0
20250217,132900,70900,600,600,600,600,0
20250217,132800,70900,600,600,600,600,0
20250217,132700,70900,600,600,600,600,0
20250217,132600,70900,600,600,600,600,0
20250217,132500,70900,600,600,600,600,0
20250217,132400,70900,600,600,600,600,0
20250217,132300,70900,600,600,600,600,0
20250217,132200,70900,600,600,600,600,0
20250217,132100,70900,600,600,600,600,0
20250217,132000,70900,600,600,600,600,0
20250217,131900,70900,600,600,600,600,0
20250217,131800,70900,600,600,600,600,0
20250217,131700,70900,600,600,600,600,0
20250217,131600,70900,600,600,600,600,0
20250217,131500,70900,600,600,600,600,0
20250217,131400,70900,600,600,600,600,0
20250217,131300,70900,600,600,600,600,0
20250217,131200,70900,600,600,600,600,0
20250217,131100,70900,600,600,600,600,0
20250217,131000,70900,600,600,600,600,0
20250217,130900,70900,600,600,600,600,0
20250217,130800,70900,600,600,600,600,0
20250217,130700,70900,600,600,600,600,0
20250217,130600,70900,600,600,600,600,0
20250217,130500,70900,600,600,600,600,0
20250217,130400,70900,600,600,600,600,0
20250217,130300,70900,600,600,600,600,0
20250217,130200,70900,600,600,600,600,0
20250217,130100,70900,600,600,600,600,0
20250217,130000,70900,600,600,600,600,0
20250217,125900,70900,600,600,600,600,0
20250217,125800,70900,600,600,600,600,0
20250217,125700,70900,600,600,600,600,0
20250217,125600,70900,600,600,600,600,0
20250217,125500,70900,600,600,600,600,0
20250217,125400,70900,600,600,600,600,0
20250217,125300,70900,600,600,600,600,0
20250217,125200,70900,600,600,600,600,0
20250217,125100,70900,600,600,600,600,0
20250217,125000,70900,600,600,600,600,0
20250217,124900,70900,600,600,600,600,0
20250217,124800,70900,600,600,600,600,0
20250217,124700,70900,600,600,600,600,0
20250217,124600,70900,600,600,600,600,0
20250217,124500,70900,600,600,600,600,0
20250217,124400,70900,600,600,600,600,0
20250217,124300,70900,600,600,600,600,0
20250217,124200,70900,600,600,600,600,0
20250217,124100,70900,600,600,600,600,0
20250217,124000,70900,600,600,600,600,0
20250217,123900,70900,600,600,600,600,0
20250217,123800,70900,600,600,600,600,0
20250217,123700,70900,600,600,600,600,0
20250217,123600,70900,600,600,600,600,0
20250217,123500,70900,600,600,600,600,0
20250217,123400,70900,600,600,600,600,0
20250217,123300,70900,600,600,600,600,0
20250217,123200,70900,600,600,600,600,0
20250217,123100,70900,600,600,600,600,0
20250217,123000,70900,600,600,600,600,0
20250217,122900,70900,600,600,600,600,0
20250217,122800,70900,600,600,600,600,0
20250217,122700,70900,600,600,600,600,0
20250217,122600,70900,600,600,600,600,0
20250217,122500,70900,600,600,600,600,0
20250217,122400,70900,600,600,600,600,0
20250217,122300,70900,600,600,600,600,0
20250217,122200,70900,600,600,600,600,0
20250217,122100,70900,600,600,600,600,0
20250217,122000,70900,600,600,600,600,0
20250217,121900,70900,600,600,600,600,0
20250217,121800,70900,600,600,600,600,0
20250217,121700,70900,600,600,600,600,0
20250217,121600,70900,600,600,600,600,0
20250217,121500,70900,600,600,600,600,0
20250217,121400,70900,600,600,600,600,0
20250217,121300,70900,600,600,600,600,0
20250217,121200,70900,600,600,600,600,0
20250217,121100,70900,600,600,600,600,0
20250217,121000,70900,600,600,600,600,0
20250217,120900,70900,600,600,600,600,0
20250217,120800,70900,600,600,600,600,0
20250217,120700,70900,600,600,600,600,0
20250217,120600,70900,600,600,600,600,0
20250217,120500,70900,600,600,600,600,0
20250217,120400,70900,600,600,600,600,0
20250217,120300,70900,600,600,600,600,0
20250217,120200,70900,600,600,600,600,0
20250217,120100,70900,600,600,600,600,0
20250217,120000,70900,600,600,600,600,0
20250217,115900,70900,600,600,600,600,0
20250217,115800,70900,600,600,600,600,0
20250217,115700,70900,600,600,600,600,0
20250217,115600,70900,600,600,600,600,0
20250217,115500,70900,600,600,600,600,0
20250217,115400,70900,600,600,600,600,0
20250217,115300,70900,600,600,600,600,0
20250217,115200,70900,600,600,600,600,0
20250217,115100,70900,600,600,600,600,0
20250217,115000,70900,600,600,600,600,0
20250217,114900,70900,600,600,600,600,0
20250217,114800,70900,600,600,600,600,0
20250217,114700,70900,600,600,600,600,0
20250217,114600,70900,600,600,600,600,0
20250217,114500,70900,600,600,600,600,0
20250217,114400,70900,600,600,600,600,0
20250217,114300,70900,600,600,600,600,0
20250217,114200,70900,600,600,600,600,0
20250217,114100,70900,600,600,600,600,0
20250217,114000,70900,600,600,600,600,0
20250217,113900,70900,600,600,600,600,0
20250217,113800,70900,600,600,600,600,0
20250217,113700,70900,600,600,600,600,0
20250217,113600,70900,600,600,600,600,0
20250217,113500,70900,600,600,600,600,0
20250217,113400,70900,600,600,600,600,0
20250217,113300,70900,600,600,600,600,0
20250217,113200,70900,600,600,600,600,0
20250217,113100,70900,600,600,600,600,0
20250217,113000,70900,600,600,600,600,0
20250217,112900,70900,600,600,600,600,0
20250217,112800,70900,600,600,600,600,0
20250217,112700,70900,600,600,600,600,0
20250217,112600,70900,600,600,600,600,0
20250217,112500,70900,600,600,600,600,0
20250217,112400,70900,600,600,600,600,0
20250217,112300,70900,600,600,600,600,0
20250217,112200,70900,600,600,600,600,0
20250217,112100,70900,600,600,600,600,0
20250217,112000,70900,600,600,600,600,0
20250217,111900,70900,600,600,600,600,0
20250217,111800,70900,600,600,600,600,0
20250217,111700,70900,600,600,600,600,0
20250217,111600,70900,600,600,600,600,0
20250217,111500,70900,600,600,600,600,25
20250217,111400,55900,600,600,600,600,0
20250217,111300,55900,600,600,600,600,0
20250217,111200,55900,600,600,600,600,0
20250217,111100,55900,600,600,600,600,0
20250217,111000,55900,600,600,600,600,0
20250217,110900,55900,600,600,600,600,0
20250217,110800,55900,600,600,600,600,0
20250217,110700,55900,600,600,600,600,0
20250217,110600,55900,600,600,600,600,0
20250217,110500,55900,600,600,600,600,0
20250217,110400,55900,600,600,600,600,0
20250217,110300,55900,600,600,600,600,0
20250217,110200,55900,600,600,600,600,0
20250217,110100,55900,600,600,600,600,0
20250217,110000,55900,600,600,600,600,0
20250217,105900,55900,600,600,600,600,0
20250217,105800,55900,600,600,600,600,0
20250217,105700,55900,600,600,600,600,0
20250217,105600,55900,600,600,600,600,0
20250217,105500,55900,600,600,600,600,0
20250217,105400,55900,600,600,600,600,0
20250217,105300,55900,600,600,600,600,0
20250217,105200,55900,600,600,600,600,0
20250217,105100,55900,600,600,600,600,0
20250217,105000,55900,600,600,600,600,0
20250217,104900,55900,600,600,600,600,0
20250217,104800,55900,600,600,600,600,0
20250217,104700,55900,600,600,600,600,0
20250217,104600,55900,600,600,600,600,0
20250217,104500,55900,600,600,600,600,0
20250217,104400,55900,600,600,600,600,0
20250217,104300,55900,600,600,600,600,0
20250217,104200,55900,600,600,600,600,0
20250217,104100,55900,600,600,600,600,0
20250217,104000,55900,600,600,600,600,0
20250217,103900,55900,600,600,600,600,0
20250217,103800,55900,600,600,600,600,0
20250217,103700,55900,600,600,600,600,0
20250217,103600,55900,600,600,600,600,0
20250217,103500,55900,600,600,600,600,0
20250217,103400,55900,600,600,600,600,0
20250217,103300,55900,600,600,600,600,0
20250217,103200,55900,600,600,600,600,0
20250217,103100,55900,600,600,600,600,0
20250217,103000,55900,600,600,600,600,0
20250217,102900,55900,600,600,600,600,0
20250217,102800,55900,600,600,600,600,0
20250217,102700,55900,600,600,600,600,0
20250217,102600,55900,600,600,600,600,0
20250217,102500,55900,600,600,600,600,0
20250217,102400,55900,600,600,600,600,0
20250217,102300,55900,600,600,600,600,0
20250217,102200,55900,600,600,600,600,0
20250217,102100,55900,600,600,600,600,0
20250217,102000,55900,600,600,600,600,0
20250217,101900,55900,600,600,600,600,0
20250217,101800,55900,600,600,600,600,0
20250217,101700,55900,600,600,600,600,0
20250217,101600,55900,600,600,600,600,0
20250217,101500,55900,600,600,600,600,0
20250217,101400,55900,600,600,600,600,0
20250217,101300,55900,600,600,600,600,0
20250217,101200,55900,600,600,600,600,0
20250217,101100,55900,600,600,600,600,0
20250217,101000,55900,600,600,600,600,0
20250217,100900,55900,600,600,600,600,0
20250217,100800,55900,600,600,600,600,0
20250217,100700,55900,600,600,600,600,0
20250217,100600,55900,600,600,600,600,0
20250217,100500,55900,600,600,600,600,0
20250217,100400,55900,600,600,600,600,0
20250217,100300,55900,600,600,600,600,0
20250217,100200,55900,600,600,600,600,0
20250217,100100,55900,600,600,600,600,0
20250217,100000,55900,600,600,600,600,0
20250217,095900,55900,600,600,600,600,0
20250217,095800,55900,600,600,600,600,0
20250217,095700,55900,600,600,600,600,0
20250217,095600,55900,600,600,600,600,0
20250217,095500,55900,600,600,600,600,0
20250217,095400,55900,600,600,600,600,0
20250217,095300,55900,600,600,600,600,0
20250217,095200,55900,600,600,600,600,0
20250217,095100,55900,600,600,600,600,0
20250217,095000,55900,600,600,600,600,0
20250217,094900,55900,600,600,600,600,0
20250217,094800,55900,600,600,600,600,0
20250217,094700,55900,600,600,600,600,0
20250217,094600,55900,600,600,600,600,0
20250217,094500,55900,600,600,600,600,0
20250217,094400,55900,600,600,600,600,0
20250217,094300,55900,600,600,600,600,0
20250217,094200,55900,600,600,600,600,0
20250217,094100,55900,600,600,600,600,0
20250217,094000,55900,600,600,600,600,0
20250217,093900,55900,600,600,600,600,0
20250217,093800,55900,600,600,600,600,0
20250217,093700,55900,600,600,600,600,0
20250217,093600,55900,600,600,600,600,0
20250217,093500,55900,600,600,600,600,0
20250217,093400,55900,600,600,600,600,0
20250217,093300,55900,600,600,600,600,0
20250217,093200,55900,600,600,600,600,0
20250217,093100,55900,600,600,600,600,0
20250217,093000,55900,600,600,600,600,0
20250217,092900,55900,600,600,600,600,1
20250217,092800,55300,553,553,553,553,100
20250217,092700,0,650,650,650,650,0
20250217,092600,0,650,650,650,650,0
20250217,092500,0,650,650,650,650,0
20250217,092400,0,650,650,650,650,0
20250217,092300,0,650,650,650,650,0
20250217,092200,0,650,650,650,650,0
20250217,092100,0,650,650,650,650,0
20250217,092000,0,650,650,650,650,0
20250217,091900,0,650,650,650,650,0
20250217,091800,0,650,650,650,650,0
20250217,091700,0,650,650,650,650,0
20250217,091600,0,650,650,650,650,0
20250217,091500,0,650,650,650,650,0
20250217,091400,0,650,650,650,650,0
20250217,091300,0,650,650,650,650,0
20250217,091200,0,650,650,650,650,0
20250217,091100,0,650,650,650,650,0
20250217,091000,0,650,650,650,650,0
20250217,090900,0,650,650,650,650,0
20250217,090800,0,650,650,650,650,0
20250217,090700,0,650,650,650,650,0
20250217,090600,0,650,650,650,650,0
20250217,090500,0,650,650,650,650,0
20250217,090400,0,650,650,650,650,0
20250217,090300,0,650,650,650,650,0
20250217,090200,0,650,650,650,650,0
20250217,090100,0,650,650,650,650,0
20250217,090000,0,650,650,650,650,0