KissMeData/341310/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212300,699,699,699,699,699,1
20250217,212200,699,699,699,699,699,0
20250217,212100,699,699,699,699,699,0
20250217,212000,699,699,699,699,699,0
20250217,211900,699,699,699,699,699,0
20250217,211800,699,699,699,699,699,0
20250217,211700,699,699,699,699,699,0
20250217,211600,699,699,699,699,699,0
20250217,211500,699,699,699,699,699,0
20250217,211400,699,699,699,699,699,0
20250217,211300,699,699,699,699,699,0
20250217,211200,699,699,699,699,699,0
20250217,211100,699,699,699,699,699,0
20250217,211000,699,699,699,699,699,0
20250217,210900,699,699,699,699,699,0
20250217,210800,699,699,699,699,699,0
20250217,210700,699,699,699,699,699,0
20250217,210600,699,699,699,699,699,0
20250217,210500,699,699,699,699,699,0
20250217,210400,699,699,699,699,699,0
20250217,210300,699,699,699,699,699,0
20250217,210200,699,699,699,699,699,0
20250217,210100,699,699,699,699,699,0
20250217,210000,699,699,699,699,699,0
20250217,205900,699,699,699,699,699,0
20250217,205800,699,699,699,699,699,0
20250217,205700,699,699,699,699,699,0
20250217,205600,699,699,699,699,699,0
20250217,205500,699,699,699,699,699,0
20250217,205400,699,699,699,699,699,0
20250217,205300,699,699,699,699,699,1
20250217,205200,699,699,699,699,699,0
20250217,205100,699,699,699,699,699,0
20250217,205000,699,699,699,699,699,0
20250217,204900,699,699,699,699,699,0
20250217,204800,699,699,699,699,699,0
20250217,204700,699,699,699,699,699,0
20250217,204600,699,699,699,699,699,0
20250217,204500,699,699,699,699,699,0
20250217,204400,699,699,699,699,699,0
20250217,204300,699,699,699,699,699,0
20250217,204200,699,699,699,699,699,0
20250217,204100,699,699,699,699,699,0
20250217,204000,699,699,699,699,699,0
20250217,203900,699,699,699,699,699,0
20250217,203800,699,699,699,699,699,0
20250217,203700,699,699,699,699,699,0
20250217,203600,699,699,699,699,699,0
20250217,203500,699,699,699,699,699,0
20250217,203400,699,699,699,699,699,0
20250217,203300,699,699,699,699,699,0
20250217,203200,699,699,699,699,699,0
20250217,203100,699,699,699,699,699,0
20250217,203000,699,699,699,699,699,0
20250217,202900,699,699,699,699,699,0
20250217,202800,699,699,699,699,699,0
20250217,202700,699,699,699,699,699,0
20250217,202600,699,699,699,699,699,0
20250217,202500,699,699,699,699,699,0
20250217,202400,699,699,699,699,699,0
20250217,202300,699,699,699,699,699,1
20250217,202200,699,699,699,699,699,0
20250217,202100,699,699,699,699,699,0
20250217,202000,699,699,699,699,699,0
20250217,201900,699,699,699,699,699,0
20250217,201800,699,699,699,699,699,0
20250217,201700,699,699,699,699,699,0
20250217,201600,699,699,699,699,699,0
20250217,201500,699,699,699,699,699,0
20250217,201400,699,699,699,699,699,0
20250217,201300,699,699,699,699,699,0
20250217,201200,699,699,699,699,699,0
20250217,201100,699,699,699,699,699,0
20250217,201000,699,699,699,699,699,0
20250217,200900,699,699,699,699,699,0
20250217,200800,699,699,699,699,699,0
20250217,200700,699,699,699,699,699,0
20250217,200600,699,699,699,699,699,0
20250217,200500,699,699,699,699,699,0
20250217,200400,699,699,699,699,699,0
20250217,200300,699,699,699,699,699,0
20250217,200200,699,699,699,699,699,0
20250217,200100,699,699,699,699,699,0
20250217,200000,699,699,699,699,699,0
20250217,195900,699,699,699,699,699,0
20250217,195800,699,699,699,699,699,0
20250217,195700,699,699,699,699,699,0
20250217,195600,699,699,699,699,699,0
20250217,195500,699,699,699,699,699,0
20250217,195400,699,699,699,699,699,0
20250217,195300,699,699,699,699,699,1
20250217,195200,699,699,699,699,699,0
20250217,195100,699,699,699,699,699,0
20250217,195000,699,699,699,699,699,0
20250217,194900,699,699,699,699,699,0
20250217,194800,699,699,699,699,699,0
20250217,194700,699,699,699,699,699,0
20250217,194600,699,699,699,699,699,0
20250217,194500,699,699,699,699,699,0
20250217,194400,699,699,699,699,699,0
20250217,194300,699,699,699,699,699,0
20250217,194200,699,699,699,699,699,0
20250217,194100,699,699,699,699,699,0
20250217,194000,699,699,699,699,699,0
20250217,193900,699,699,699,699,699,0
20250217,193800,699,699,699,699,699,0
20250217,193700,699,699,699,699,699,0
20250217,193600,699,699,699,699,699,0
20250217,193500,699,699,699,699,699,0
20250217,193400,699,699,699,699,699,0
20250217,193300,699,699,699,699,699,0
20250217,193200,699,699,699,699,699,0
20250217,193100,699,699,699,699,699,0
20250217,193000,699,699,699,699,699,0
20250217,192900,699,699,699,699,699,0
20250217,192800,699,699,699,699,699,0
20250217,192700,699,699,699,699,699,0
20250217,192600,699,699,699,699,699,0
20250217,192500,699,699,699,699,699,0
20250217,192400,699,699,699,699,699,0
20250217,192300,699,699,699,699,699,1
20250217,192200,699,699,699,699,699,0
20250217,192100,699,699,699,699,699,0
20250217,192000,699,699,699,699,699,0
20250217,191900,699,699,699,699,699,0
20250217,191800,699,699,699,699,699,0
20250217,191700,699,699,699,699,699,0
20250217,191600,699,699,699,699,699,0
20250217,191500,699,699,699,699,699,0
20250217,191400,699,699,699,699,699,0
20250217,191300,699,699,699,699,699,0
20250217,191200,699,699,699,699,699,0
20250217,191100,699,699,699,699,699,0
20250217,191000,699,699,699,699,699,0
20250217,190900,699,699,699,699,699,0
20250217,190800,699,699,699,699,699,0
20250217,190700,699,699,699,699,699,0
20250217,190600,699,699,699,699,699,0
20250217,190500,699,699,699,699,699,0
20250217,190400,699,699,699,699,699,0
20250217,190300,699,699,699,699,699,0
20250217,190200,699,699,699,699,699,0
20250217,190100,699,699,699,699,699,0
20250217,190000,699,699,699,699,699,0
20250217,185900,699,699,699,699,699,0
20250217,185800,699,699,699,699,699,0
20250217,185700,699,699,699,699,699,0
20250217,185600,699,699,699,699,699,0
20250217,185500,699,699,699,699,699,0
20250217,185400,699,699,699,699,699,0
20250217,185300,699,699,699,699,699,1
20250217,185200,699,699,699,699,699,0
20250217,185100,699,699,699,699,699,0
20250217,185000,699,699,699,699,699,0
20250217,184900,699,699,699,699,699,0
20250217,184800,699,699,699,699,699,0
20250217,184700,699,699,699,699,699,0
20250217,184600,699,699,699,699,699,0
20250217,184500,699,699,699,699,699,0
20250217,184400,699,699,699,699,699,0
20250217,184300,699,699,699,699,699,0
20250217,184200,699,699,699,699,699,0
20250217,184100,699,699,699,699,699,0
20250217,184000,699,699,699,699,699,0
20250217,183900,699,699,699,699,699,0
20250217,183800,699,699,699,699,699,0
20250217,183700,699,699,699,699,699,0
20250217,183600,699,699,699,699,699,0
20250217,183500,699,699,699,699,699,0
20250217,183400,699,699,699,699,699,0
20250217,183300,699,699,699,699,699,0
20250217,183200,699,699,699,699,699,0
20250217,183100,699,699,699,699,699,0
20250217,183000,699,699,699,699,699,0
20250217,182900,699,699,699,699,699,0
20250217,182800,699,699,699,699,699,0
20250217,182700,699,699,699,699,699,0
20250217,182600,699,699,699,699,699,0
20250217,182500,699,699,699,699,699,0
20250217,182400,699,699,699,699,699,0
20250217,182300,699,699,699,699,699,1
20250217,182200,699,699,699,699,699,0
20250217,182100,699,699,699,699,699,0
20250217,182000,699,699,699,699,699,0
20250217,181900,699,699,699,699,699,0
20250217,181800,699,699,699,699,699,0
20250217,181700,699,699,699,699,699,0
20250217,181600,699,699,699,699,699,0
20250217,181500,699,699,699,699,699,0
20250217,181400,699,699,699,699,699,0
20250217,181300,699,699,699,699,699,0
20250217,181200,699,699,699,699,699,0
20250217,181100,699,699,699,699,699,0
20250217,181000,699,699,699,699,699,0
20250217,180900,699,699,699,699,699,0
20250217,180800,699,699,699,699,699,0
20250217,180700,699,699,699,699,699,0
20250217,180600,699,699,699,699,699,0
20250217,180500,699,699,699,699,699,0
20250217,180400,699,699,699,699,699,0
20250217,180300,699,699,699,699,699,0
20250217,180200,699,699,699,699,699,0
20250217,180100,699,699,699,699,699,0
20250217,180000,699,699,699,699,699,0
20250217,175900,699,699,699,699,699,0
20250217,175800,699,699,699,699,699,0
20250217,175700,699,699,699,699,699,0
20250217,175600,699,699,699,699,699,0
20250217,175500,699,699,699,699,699,0
20250217,175400,699,699,699,699,699,0
20250217,175300,699,699,699,699,699,1
20250217,175200,699,699,699,699,699,0
20250217,175100,699,699,699,699,699,0
20250217,175000,699,699,699,699,699,0
20250217,174900,699,699,699,699,699,0
20250217,174800,699,699,699,699,699,0
20250217,174700,699,699,699,699,699,0
20250217,174600,699,699,699,699,699,0
20250217,174500,699,699,699,699,699,0
20250217,174400,699,699,699,699,699,0
20250217,174300,699,699,699,699,699,0
20250217,174200,699,699,699,699,699,0
20250217,174100,699,699,699,699,699,0
20250217,174000,699,699,699,699,699,0
20250217,173900,699,699,699,699,699,0
20250217,173800,699,699,699,699,699,0
20250217,173700,699,699,699,699,699,0
20250217,173600,699,699,699,699,699,0
20250217,173500,699,699,699,699,699,0
20250217,173400,699,699,699,699,699,0
20250217,173300,699,699,699,699,699,0
20250217,173200,699,699,699,699,699,0
20250217,173100,699,699,699,699,699,0
20250217,173000,699,699,699,699,699,0
20250217,172900,699,699,699,699,699,0
20250217,172800,699,699,699,699,699,0
20250217,172700,699,699,699,699,699,0
20250217,172600,699,699,699,699,699,0
20250217,172500,699,699,699,699,699,0
20250217,172400,699,699,699,699,699,0
20250217,172300,699,699,699,699,699,1
20250217,172200,699,699,699,699,699,0
20250217,172100,699,699,699,699,699,0
20250217,172000,699,699,699,699,699,0
20250217,171900,699,699,699,699,699,0
20250217,171800,699,699,699,699,699,0
20250217,171700,699,699,699,699,699,0
20250217,171600,699,699,699,699,699,0
20250217,171500,699,699,699,699,699,0
20250217,171400,699,699,699,699,699,0
20250217,171300,699,699,699,699,699,0
20250217,171200,699,699,699,699,699,0
20250217,171100,699,699,699,699,699,0
20250217,171000,699,699,699,699,699,0
20250217,170900,699,699,699,699,699,0
20250217,170800,699,699,699,699,699,0
20250217,170700,699,699,699,699,699,0
20250217,170600,699,699,699,699,699,0
20250217,170500,699,699,699,699,699,0
20250217,170400,699,699,699,699,699,0
20250217,170300,699,699,699,699,699,0
20250217,170200,699,699,699,699,699,0
20250217,170100,699,699,699,699,699,0
20250217,170000,699,699,699,699,699,0
20250217,165900,699,699,699,699,699,0
20250217,165800,699,699,699,699,699,0
20250217,165700,699,699,699,699,699,0
20250217,165600,699,699,699,699,699,0
20250217,165500,699,699,699,699,699,0
20250217,165400,699,699,699,699,699,0
20250217,165300,699,699,699,699,699,1
20250217,165200,699,699,699,699,699,0
20250217,165100,699,699,699,699,699,0
20250217,165000,699,699,699,699,699,0
20250217,164900,699,699,699,699,699,0
20250217,164800,699,699,699,699,699,0
20250217,164700,699,699,699,699,699,0
20250217,164600,699,699,699,699,699,0
20250217,164500,699,699,699,699,699,0
20250217,164400,699,699,699,699,699,0
20250217,164300,699,699,699,699,699,0
20250217,164200,699,699,699,699,699,0
20250217,164100,699,699,699,699,699,0
20250217,164000,699,699,699,699,699,0
20250217,163900,699,699,699,699,699,0
20250217,163800,699,699,699,699,699,0
20250217,163700,699,699,699,699,699,0
20250217,163600,699,699,699,699,699,0
20250217,163500,699,699,699,699,699,0
20250217,163400,699,699,699,699,699,0
20250217,163300,699,699,699,699,699,0
20250217,163200,699,699,699,699,699,0
20250217,163100,699,699,699,699,699,0
20250217,163000,699,699,699,699,699,0
20250217,162900,699,699,699,699,699,0
20250217,162800,699,699,699,699,699,0
20250217,162700,699,699,699,699,699,0
20250217,162600,699,699,699,699,699,0
20250217,162500,699,699,699,699,699,0
20250217,162400,699,699,699,699,699,0
20250217,162300,699,699,699,699,699,1
20250217,162200,699,699,699,699,699,0
20250217,162100,699,699,699,699,699,0
20250217,162000,699,699,699,699,699,0
20250217,161900,699,699,699,699,699,0
20250217,161800,699,699,699,699,699,0
20250217,161700,699,699,699,699,699,0
20250217,161600,699,699,699,699,699,0
20250217,161500,699,699,699,699,699,0
20250217,161400,699,699,699,699,699,0
20250217,161300,699,699,699,699,699,0
20250217,161200,699,699,699,699,699,0
20250217,161100,699,699,699,699,699,0
20250217,161000,699,699,699,699,699,0
20250217,160900,699,699,699,699,699,0
20250217,160800,699,699,699,699,699,0
20250217,160700,699,699,699,699,699,0
20250217,160600,699,699,699,699,699,0
20250217,160500,699,699,699,699,699,0
20250217,160400,699,699,699,699,699,0
20250217,160300,699,699,699,699,699,0
20250217,160200,699,699,699,699,699,0
20250217,160100,699,699,699,699,699,0
20250217,160000,699,699,699,699,699,0
20250217,155900,699,699,699,699,699,0
20250217,155800,699,699,699,699,699,0
20250217,155700,699,699,699,699,699,0
20250217,155600,699,699,699,699,699,0
20250217,155500,699,699,699,699,699,0
20250217,155400,699,699,699,699,699,0
20250217,155300,699,699,699,699,699,1
20250217,155200,699,699,699,699,699,0
20250217,155100,699,699,699,699,699,0
20250217,155000,699,699,699,699,699,0
20250217,154900,699,699,699,699,699,0
20250217,154800,699,699,699,699,699,0
20250217,154700,699,699,699,699,699,0
20250217,154600,699,699,699,699,699,0
20250217,154500,699,699,699,699,699,0
20250217,154400,699,699,699,699,699,0
20250217,154300,699,699,699,699,699,0
20250217,154200,699,699,699,699,699,0
20250217,154100,699,699,699,699,699,0
20250217,154000,699,699,699,699,699,0
20250217,153900,699,699,699,699,699,0
20250217,153800,699,699,699,699,699,0
20250217,153700,699,699,699,699,699,0
20250217,153600,699,699,699,699,699,0
20250217,153500,699,699,699,699,699,0
20250217,153400,699,699,699,699,699,0
20250217,153300,699,699,699,699,699,0
20250217,153200,699,699,699,699,699,0
20250217,153100,699,699,699,699,699,0
20250217,153000,699,699,699,699,699,0
20250217,152900,699,699,699,699,699,0
20250217,152800,699,699,699,699,699,0
20250217,152700,699,699,699,699,699,0
20250217,152600,699,699,699,699,699,0
20250217,152500,699,699,699,699,699,0
20250217,152400,699,699,699,699,699,0
20250217,152300,699,699,699,699,699,0
20250217,152200,699,699,699,699,699,0
20250217,152100,699,699,699,699,699,0
20250217,152000,699,699,699,699,699,0
20250217,151900,699,699,699,699,699,0
20250217,151800,699,699,699,699,699,0
20250217,151700,699,699,699,699,699,0
20250217,151600,699,699,699,699,699,0
20250217,151500,699,699,699,699,699,0
20250217,151400,699,699,699,699,699,0
20250217,151300,699,699,699,699,699,0
20250217,151200,699,699,699,699,699,0
20250217,151100,699,699,699,699,699,0
20250217,151000,699,699,699,699,699,0
20250217,150900,699,699,699,699,699,0
20250217,150800,699,699,699,699,699,0
20250217,150700,699,699,699,699,699,0
20250217,150600,699,699,699,699,699,0
20250217,150500,699,699,699,699,699,0
20250217,150400,699,699,699,699,699,0
20250217,150300,699,699,699,699,699,0
20250217,150200,699,699,699,699,699,0
20250217,150100,699,699,699,699,699,0
20250217,150000,699,699,699,699,699,0
20250217,145900,699,699,699,699,699,0
20250217,145800,699,699,699,699,699,0
20250217,145700,699,699,699,699,699,0
20250217,145600,699,699,699,699,699,0
20250217,145500,699,699,699,699,699,0
20250217,145400,699,699,699,699,699,0
20250217,145300,699,699,699,699,699,0
20250217,145200,699,699,699,699,699,0
20250217,145100,699,699,699,699,699,0
20250217,145000,699,699,699,699,699,0
20250217,144900,699,699,699,699,699,0
20250217,144800,699,699,699,699,699,0
20250217,144700,699,699,699,699,699,0
20250217,144600,699,699,699,699,699,0
20250217,144500,699,699,699,699,699,0
20250217,144400,699,699,699,699,699,0
20250217,144300,699,699,699,699,699,0
20250217,144200,699,699,699,699,699,0
20250217,144100,699,699,699,699,699,0
20250217,144000,699,699,699,699,699,0
20250217,143900,699,699,699,699,699,0
20250217,143800,699,699,699,699,699,0
20250217,143700,699,699,699,699,699,0
20250217,143600,699,699,699,699,699,0
20250217,143500,699,699,699,699,699,0
20250217,143400,699,699,699,699,699,0
20250217,143300,699,699,699,699,699,0
20250217,143200,699,699,699,699,699,0
20250217,143100,699,699,699,699,699,0
20250217,143000,699,699,699,699,699,0
20250217,142900,699,699,699,699,699,0
20250217,142800,699,699,699,699,699,0
20250217,142700,699,699,699,699,699,0
20250217,142600,699,699,699,699,699,0
20250217,142500,699,699,699,699,699,0
20250217,142400,699,699,699,699,699,0
20250217,142300,699,699,699,699,699,0
20250217,142200,699,699,699,699,699,0
20250217,142100,699,699,699,699,699,0
20250217,142000,699,699,699,699,699,0
20250217,141900,699,699,699,699,699,0
20250217,141800,699,699,699,699,699,0
20250217,141700,699,699,699,699,699,0
20250217,141600,699,699,699,699,699,0
20250217,141500,699,699,699,699,699,0
20250217,141400,699,699,699,699,699,0
20250217,141300,699,699,699,699,699,0
20250217,141200,699,699,699,699,699,0
20250217,141100,699,699,699,699,699,0
20250217,141000,699,699,699,699,699,0
20250217,140900,699,699,699,699,699,0
20250217,140800,699,699,699,699,699,0
20250217,140700,699,699,699,699,699,0
20250217,140600,699,699,699,699,699,0
20250217,140500,699,699,699,699,699,0
20250217,140400,699,699,699,699,699,0
20250217,140300,699,699,699,699,699,0
20250217,140200,699,699,699,699,699,0
20250217,140100,699,699,699,699,699,0
20250217,140000,699,699,699,699,699,0
20250217,135900,699,699,699,699,699,0
20250217,135800,699,699,699,699,699,0
20250217,135700,699,699,699,699,699,0
20250217,135600,699,699,699,699,699,0
20250217,135500,699,699,699,699,699,0
20250217,135400,699,699,699,699,699,0
20250217,135300,699,699,699,699,699,0
20250217,135200,699,699,699,699,699,0
20250217,135100,699,699,699,699,699,0
20250217,135000,699,699,699,699,699,0
20250217,134900,699,699,699,699,699,0
20250217,134800,699,699,699,699,699,0
20250217,134700,699,699,699,699,699,0
20250217,134600,699,699,699,699,699,0
20250217,134500,699,699,699,699,699,0
20250217,134400,699,699,699,699,699,0
20250217,134300,699,699,699,699,699,0
20250217,134200,699,699,699,699,699,0
20250217,134100,699,699,699,699,699,0
20250217,134000,699,699,699,699,699,0
20250217,133900,699,699,699,699,699,0
20250217,133800,699,699,699,699,699,0
20250217,133700,699,699,699,699,699,0
20250217,133600,699,699,699,699,699,0
20250217,133500,699,699,699,699,699,0
20250217,133400,699,699,699,699,699,0
20250217,133300,699,699,699,699,699,0
20250217,133200,699,699,699,699,699,0
20250217,133100,699,699,699,699,699,0
20250217,133000,699,699,699,699,699,0
20250217,132900,699,699,699,699,699,0
20250217,132800,699,699,699,699,699,0
20250217,132700,699,699,699,699,699,0
20250217,132600,699,699,699,699,699,0
20250217,132500,699,699,699,699,699,0
20250217,132400,699,699,699,699,699,0
20250217,132300,699,699,699,699,699,0
20250217,132200,699,699,699,699,699,0
20250217,132100,699,699,699,699,699,0
20250217,132000,699,699,699,699,699,0
20250217,131900,699,699,699,699,699,0
20250217,131800,699,699,699,699,699,0
20250217,131700,699,699,699,699,699,0
20250217,131600,699,699,699,699,699,0
20250217,131500,699,699,699,699,699,0
20250217,131400,699,699,699,699,699,0
20250217,131300,699,699,699,699,699,0
20250217,131200,699,699,699,699,699,0
20250217,131100,699,699,699,699,699,0
20250217,131000,699,699,699,699,699,0
20250217,130900,699,699,699,699,699,0
20250217,130800,699,699,699,699,699,0
20250217,130700,699,699,699,699,699,0
20250217,130600,699,699,699,699,699,0
20250217,130500,699,699,699,699,699,0
20250217,130400,699,699,699,699,699,0
20250217,130300,699,699,699,699,699,0
20250217,130200,699,699,699,699,699,0
20250217,130100,699,699,699,699,699,0
20250217,130000,699,699,699,699,699,0
20250217,125900,699,699,699,699,699,0
20250217,125800,699,699,699,699,699,0
20250217,125700,699,699,699,699,699,0
20250217,125600,699,699,699,699,699,0
20250217,125500,699,699,699,699,699,0
20250217,125400,699,699,699,699,699,0
20250217,125300,699,699,699,699,699,0
20250217,125200,699,699,699,699,699,0
20250217,125100,699,699,699,699,699,0
20250217,125000,699,699,699,699,699,0
20250217,124900,699,699,699,699,699,0
20250217,124800,699,699,699,699,699,0
20250217,124700,699,699,699,699,699,0
20250217,124600,699,699,699,699,699,0
20250217,124500,699,699,699,699,699,0
20250217,124400,699,699,699,699,699,0
20250217,124300,699,699,699,699,699,0
20250217,124200,699,699,699,699,699,0
20250217,124100,699,699,699,699,699,0
20250217,124000,699,699,699,699,699,0
20250217,123900,699,699,699,699,699,0
20250217,123800,699,699,699,699,699,0
20250217,123700,699,699,699,699,699,0
20250217,123600,699,699,699,699,699,0
20250217,123500,699,699,699,699,699,0
20250217,123400,699,699,699,699,699,0
20250217,123300,699,699,699,699,699,0
20250217,123200,699,699,699,699,699,0
20250217,123100,699,699,699,699,699,0
20250217,123000,699,699,699,699,699,0
20250217,122900,699,699,699,699,699,0
20250217,122800,699,699,699,699,699,0
20250217,122700,699,699,699,699,699,0
20250217,122600,699,699,699,699,699,0
20250217,122500,699,699,699,699,699,0
20250217,122400,699,699,699,699,699,0
20250217,122300,699,699,699,699,699,0
20250217,122200,699,699,699,699,699,0
20250217,122100,699,699,699,699,699,0
20250217,122000,699,699,699,699,699,0
20250217,121900,699,699,699,699,699,0
20250217,121800,699,699,699,699,699,0
20250217,121700,699,699,699,699,699,0
20250217,121600,699,699,699,699,699,0
20250217,121500,699,699,699,699,699,0
20250217,121400,699,699,699,699,699,0
20250217,121300,699,699,699,699,699,0
20250217,121200,699,699,699,699,699,0
20250217,121100,699,699,699,699,699,0
20250217,121000,699,699,699,699,699,0
20250217,120900,699,699,699,699,699,0
20250217,120800,699,699,699,699,699,0
20250217,120700,699,699,699,699,699,0
20250217,120600,699,699,699,699,699,0
20250217,120500,699,699,699,699,699,0
20250217,120400,699,699,699,699,699,0
20250217,120300,699,699,699,699,699,0
20250217,120200,699,699,699,699,699,0
20250217,120100,699,699,699,699,699,0
20250217,120000,699,699,699,699,699,0
20250217,115900,699,699,699,699,699,0
20250217,115800,699,699,699,699,699,0
20250217,115700,699,699,699,699,699,0
20250217,115600,699,699,699,699,699,0
20250217,115500,699,699,699,699,699,0
20250217,115400,699,699,699,699,699,0
20250217,115300,699,699,699,699,699,0
20250217,115200,699,699,699,699,699,0
20250217,115100,699,699,699,699,699,0
20250217,115000,699,699,699,699,699,0
20250217,114900,699,699,699,699,699,0
20250217,114800,699,699,699,699,699,0
20250217,114700,699,699,699,699,699,0
20250217,114600,699,699,699,699,699,0
20250217,114500,699,699,699,699,699,0
20250217,114400,699,699,699,699,699,0
20250217,114300,699,699,699,699,699,0
20250217,114200,699,699,699,699,699,0
20250217,114100,699,699,699,699,699,0
20250217,114000,699,699,699,699,699,0
20250217,113900,699,699,699,699,699,0
20250217,113800,699,699,699,699,699,0
20250217,113700,699,699,699,699,699,0
20250217,113600,699,699,699,699,699,0
20250217,113500,699,699,699,699,699,0
20250217,113400,699,699,699,699,699,0
20250217,113300,699,699,699,699,699,0
20250217,113200,699,699,699,699,699,0
20250217,113100,699,699,699,699,699,0
20250217,113000,699,699,699,699,699,0
20250217,112900,699,699,699,699,699,0
20250217,112800,699,699,699,699,699,0
20250217,112700,699,699,699,699,699,0
20250217,112600,699,699,699,699,699,0
20250217,112500,699,699,699,699,699,0
20250217,112400,699,699,699,699,699,0
20250217,112300,699,699,699,699,699,0
20250217,112200,699,699,699,699,699,0
20250217,112100,699,699,699,699,699,0
20250217,112000,699,699,699,699,699,0
20250217,111900,699,699,699,699,699,0
20250217,111800,699,699,699,699,699,0
20250217,111700,699,699,699,699,699,0
20250217,111600,699,699,699,699,699,0
20250217,111500,699,699,699,699,699,0
20250217,111400,699,699,699,699,699,0
20250217,111300,699,699,699,699,699,0
20250217,111200,699,699,699,699,699,0
20250217,111100,699,699,699,699,699,0
20250217,111000,699,699,699,699,699,0
20250217,110900,699,699,699,699,699,0
20250217,110800,699,699,699,699,699,0
20250217,110700,699,699,699,699,699,0
20250217,110600,699,699,699,699,699,0
20250217,110500,699,699,699,699,699,0
20250217,110400,699,699,699,699,699,0
20250217,110300,699,699,699,699,699,0
20250217,110200,699,699,699,699,699,0
20250217,110100,699,699,699,699,699,0
20250217,110000,699,699,699,699,699,0
20250217,105900,699,699,699,699,699,0
20250217,105800,699,699,699,699,699,0
20250217,105700,699,699,699,699,699,0
20250217,105600,699,699,699,699,699,0
20250217,105500,699,699,699,699,699,0
20250217,105400,699,699,699,699,699,0
20250217,105300,699,699,699,699,699,0
20250217,105200,699,699,699,699,699,0
20250217,105100,699,699,699,699,699,0
20250217,105000,699,699,699,699,699,0
20250217,104900,699,699,699,699,699,0
20250217,104800,699,699,699,699,699,0
20250217,104700,699,699,699,699,699,0
20250217,104600,699,699,699,699,699,0
20250217,104500,699,699,699,699,699,0
20250217,104400,699,699,699,699,699,0
20250217,104300,699,699,699,699,699,0
20250217,104200,699,699,699,699,699,0
20250217,104100,699,699,699,699,699,0
20250217,104000,699,699,699,699,699,0
20250217,103900,699,699,699,699,699,0
20250217,103800,699,699,699,699,699,0
20250217,103700,699,699,699,699,699,0
20250217,103600,699,699,699,699,699,0
20250217,103500,699,699,699,699,699,0
20250217,103400,699,699,699,699,699,0
20250217,103300,699,699,699,699,699,0
20250217,103200,699,699,699,699,699,0
20250217,103100,699,699,699,699,699,0
20250217,103000,699,699,699,699,699,0
20250217,102900,699,699,699,699,699,0
20250217,102800,699,699,699,699,699,0
20250217,102700,699,699,699,699,699,0
20250217,102600,699,699,699,699,699,0
20250217,102500,699,699,699,699,699,0
20250217,102400,699,699,699,699,699,0
20250217,102300,699,699,699,699,699,0
20250217,102200,699,699,699,699,699,0
20250217,102100,699,699,699,699,699,0
20250217,102000,699,699,699,699,699,0
20250217,101900,699,699,699,699,699,0
20250217,101800,699,699,699,699,699,0
20250217,101700,699,699,699,699,699,0
20250217,101600,699,699,699,699,699,0
20250217,101500,699,699,699,699,699,0
20250217,101400,699,699,699,699,699,0
20250217,101300,699,699,699,699,699,0
20250217,101200,699,699,699,699,699,0
20250217,101100,699,699,699,699,699,0
20250217,101000,699,699,699,699,699,0
20250217,100900,699,699,699,699,699,0
20250217,100800,699,699,699,699,699,0
20250217,100700,699,699,699,699,699,0
20250217,100600,699,699,699,699,699,0
20250217,100500,699,699,699,699,699,0
20250217,100400,699,699,699,699,699,0
20250217,100300,699,699,699,699,699,0
20250217,100200,699,699,699,699,699,0
20250217,100100,699,699,699,699,699,0
20250217,100000,699,699,699,699,699,0
20250217,095900,699,699,699,699,699,0
20250217,095800,699,699,699,699,699,0
20250217,095700,699,699,699,699,699,0
20250217,095600,699,699,699,699,699,0
20250217,095500,699,699,699,699,699,0
20250217,095400,699,699,699,699,699,0
20250217,095300,699,699,699,699,699,0
20250217,095200,699,699,699,699,699,0
20250217,095100,699,699,699,699,699,0
20250217,095000,699,699,699,699,699,0
20250217,094900,699,699,699,699,699,0
20250217,094800,699,699,699,699,699,0
20250217,094700,699,699,699,699,699,0
20250217,094600,699,699,699,699,699,0
20250217,094500,699,699,699,699,699,0
20250217,094400,699,699,699,699,699,0
20250217,094300,699,699,699,699,699,0
20250217,094200,699,699,699,699,699,0
20250217,094100,699,699,699,699,699,0
20250217,094000,699,699,699,699,699,0
20250217,093900,699,699,699,699,699,0
20250217,093800,699,699,699,699,699,0
20250217,093700,699,699,699,699,699,0
20250217,093600,699,699,699,699,699,0
20250217,093500,699,699,699,699,699,0
20250217,093400,699,699,699,699,699,0
20250217,093300,699,699,699,699,699,0
20250217,093200,699,699,699,699,699,0
20250217,093100,699,699,699,699,699,0
20250217,093000,699,699,699,699,699,0
20250217,092900,699,699,699,699,699,0
20250217,092800,699,699,699,699,699,0
20250217,092700,699,699,699,699,699,0
20250217,092600,699,699,699,699,699,0
20250217,092500,699,699,699,699,699,0
20250217,092400,699,699,699,699,699,0
20250217,092300,699,699,699,699,699,0
20250217,092200,699,699,699,699,699,0
20250217,092100,699,699,699,699,699,0
20250217,092000,699,699,699,699,699,0
20250217,091900,699,699,699,699,699,0
20250217,091800,699,699,699,699,699,0
20250217,091700,699,699,699,699,699,0
20250217,091600,699,699,699,699,699,0
20250217,091500,699,699,699,699,699,0
20250217,091400,699,699,699,699,699,0
20250217,091300,699,699,699,699,699,0
20250217,091200,699,699,699,699,699,0
20250217,091100,699,699,699,699,699,0
20250217,091000,699,699,699,699,699,0
20250217,090900,699,699,699,699,699,0
20250217,090800,699,699,699,699,699,0
20250217,090700,699,699,699,699,699,0
20250217,090600,699,699,699,699,699,0
20250217,090500,699,699,699,699,699,0
20250217,090400,699,699,699,699,699,0
20250217,090300,699,699,699,699,699,0
20250217,090200,699,699,699,699,699,0
20250217,090100,699,699,699,699,699,0
20250217,090000,699,699,699,699,699,1