KissMeData/109070/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201900,0,4100,4100,4100,4100,0
20250221,201800,0,4100,4100,4100,4100,0
20250221,201700,0,4100,4100,4100,4100,0
20250221,201600,0,4100,4100,4100,4100,0
20250221,201500,0,4100,4100,4100,4100,0
20250221,201400,0,4100,4100,4100,4100,0
20250221,201300,0,4100,4100,4100,4100,0
20250221,201200,0,4100,4100,4100,4100,0
20250221,201100,0,4100,4100,4100,4100,0
20250221,201000,0,4100,4100,4100,4100,0
20250221,200900,0,4100,4100,4100,4100,0
20250221,200800,0,4100,4100,4100,4100,0
20250221,200700,0,4100,4100,4100,4100,0
20250221,200600,0,4100,4100,4100,4100,0
20250221,200500,0,4100,4100,4100,4100,0
20250221,200400,0,4100,4100,4100,4100,0
20250221,200300,0,4100,4100,4100,4100,0
20250221,200200,0,4100,4100,4100,4100,0
20250221,200100,0,4100,4100,4100,4100,0
20250221,200000,0,4100,4100,4100,4100,0
20250221,195900,0,4100,4100,4100,4100,0
20250221,195800,0,4100,4100,4100,4100,0
20250221,195700,0,4100,4100,4100,4100,0
20250221,195600,0,4100,4100,4100,4100,0
20250221,195500,0,4100,4100,4100,4100,0
20250221,195400,0,4100,4100,4100,4100,0
20250221,195300,0,4100,4100,4100,4100,0
20250221,195200,0,4100,4100,4100,4100,0
20250221,195100,0,4100,4100,4100,4100,0
20250221,195000,0,4100,4100,4100,4100,0
20250221,194900,0,4100,4100,4100,4100,0
20250221,194800,0,4100,4100,4100,4100,0
20250221,194700,0,4100,4100,4100,4100,0
20250221,194600,0,4100,4100,4100,4100,0
20250221,194500,0,4100,4100,4100,4100,0
20250221,194400,0,4100,4100,4100,4100,0
20250221,194300,0,4100,4100,4100,4100,0
20250221,194200,0,4100,4100,4100,4100,0
20250221,194100,0,4100,4100,4100,4100,0
20250221,194000,0,4100,4100,4100,4100,0
20250221,193900,0,4100,4100,4100,4100,0
20250221,193800,0,4100,4100,4100,4100,0
20250221,193700,0,4100,4100,4100,4100,0
20250221,193600,0,4100,4100,4100,4100,0
20250221,193500,0,4100,4100,4100,4100,0
20250221,193400,0,4100,4100,4100,4100,0
20250221,193300,0,4100,4100,4100,4100,0
20250221,193200,0,4100,4100,4100,4100,0
20250221,193100,0,4100,4100,4100,4100,0
20250221,193000,0,4100,4100,4100,4100,0
20250221,192900,0,4100,4100,4100,4100,0
20250221,192800,0,4100,4100,4100,4100,0
20250221,192700,0,4100,4100,4100,4100,0
20250221,192600,0,4100,4100,4100,4100,0
20250221,192500,0,4100,4100,4100,4100,0
20250221,192400,0,4100,4100,4100,4100,0
20250221,192300,0,4100,4100,4100,4100,0
20250221,192200,0,4100,4100,4100,4100,0
20250221,192100,0,4100,4100,4100,4100,0
20250221,192000,0,4100,4100,4100,4100,0
20250221,191900,0,4100,4100,4100,4100,0
20250221,191800,0,4100,4100,4100,4100,0
20250221,191700,0,4100,4100,4100,4100,0
20250221,191600,0,4100,4100,4100,4100,0
20250221,191500,0,4100,4100,4100,4100,0
20250221,191400,0,4100,4100,4100,4100,0
20250221,191300,0,4100,4100,4100,4100,0
20250221,191200,0,4100,4100,4100,4100,0
20250221,191100,0,4100,4100,4100,4100,0
20250221,191000,0,4100,4100,4100,4100,0
20250221,190900,0,4100,4100,4100,4100,0
20250221,190800,0,4100,4100,4100,4100,0
20250221,190700,0,4100,4100,4100,4100,0
20250221,190600,0,4100,4100,4100,4100,0
20250221,190500,0,4100,4100,4100,4100,0
20250221,190400,0,4100,4100,4100,4100,0
20250221,190300,0,4100,4100,4100,4100,0
20250221,190200,0,4100,4100,4100,4100,0
20250221,190100,0,4100,4100,4100,4100,0
20250221,190000,0,4100,4100,4100,4100,0
20250221,185900,0,4100,4100,4100,4100,0
20250221,185800,0,4100,4100,4100,4100,0
20250221,185700,0,4100,4100,4100,4100,0
20250221,185600,0,4100,4100,4100,4100,0
20250221,185500,0,4100,4100,4100,4100,0
20250221,185400,0,4100,4100,4100,4100,0
20250221,185300,0,4100,4100,4100,4100,0
20250221,185200,0,4100,4100,4100,4100,0
20250221,185100,0,4100,4100,4100,4100,0
20250221,185000,0,4100,4100,4100,4100,0
20250221,184900,0,4100,4100,4100,4100,0
20250221,184800,0,4100,4100,4100,4100,0
20250221,184700,0,4100,4100,4100,4100,0
20250221,184600,0,4100,4100,4100,4100,0
20250221,184500,0,4100,4100,4100,4100,0
20250221,184400,0,4100,4100,4100,4100,0
20250221,184300,0,4100,4100,4100,4100,0
20250221,184200,0,4100,4100,4100,4100,0
20250221,184100,0,4100,4100,4100,4100,0
20250221,184000,0,4100,4100,4100,4100,0
20250221,183900,0,4100,4100,4100,4100,0
20250221,183800,0,4100,4100,4100,4100,0
20250221,183700,0,4100,4100,4100,4100,0
20250221,183600,0,4100,4100,4100,4100,0
20250221,183500,0,4100,4100,4100,4100,0
20250221,183400,0,4100,4100,4100,4100,0
20250221,183300,0,4100,4100,4100,4100,0
20250221,183200,0,4100,4100,4100,4100,0
20250221,183100,0,4100,4100,4100,4100,0
20250221,183000,0,4100,4100,4100,4100,0
20250221,182900,0,4100,4100,4100,4100,0
20250221,182800,0,4100,4100,4100,4100,0
20250221,182700,0,4100,4100,4100,4100,0
20250221,182600,0,4100,4100,4100,4100,0
20250221,182500,0,4100,4100,4100,4100,0
20250221,182400,0,4100,4100,4100,4100,0
20250221,182300,0,4100,4100,4100,4100,0
20250221,182200,0,4100,4100,4100,4100,0
20250221,182100,0,4100,4100,4100,4100,0
20250221,182000,0,4100,4100,4100,4100,0
20250221,181900,0,4100,4100,4100,4100,0
20250221,181800,0,4100,4100,4100,4100,0
20250221,181700,0,4100,4100,4100,4100,0
20250221,181600,0,4100,4100,4100,4100,0
20250221,181500,0,4100,4100,4100,4100,0
20250221,181400,0,4100,4100,4100,4100,0
20250221,181300,0,4100,4100,4100,4100,0
20250221,181200,0,4100,4100,4100,4100,0
20250221,181100,0,4100,4100,4100,4100,0
20250221,181000,0,4100,4100,4100,4100,0
20250221,180900,0,4100,4100,4100,4100,0
20250221,180800,0,4100,4100,4100,4100,0
20250221,180700,0,4100,4100,4100,4100,0
20250221,180600,0,4100,4100,4100,4100,0
20250221,180500,0,4100,4100,4100,4100,0
20250221,180400,0,4100,4100,4100,4100,0
20250221,180300,0,4100,4100,4100,4100,0
20250221,180200,0,4100,4100,4100,4100,0
20250221,180100,0,4100,4100,4100,4100,0
20250221,180000,0,4100,4100,4100,4100,0
20250221,175900,0,4100,4100,4100,4100,0
20250221,175800,0,4100,4100,4100,4100,0
20250221,175700,0,4100,4100,4100,4100,0
20250221,175600,0,4100,4100,4100,4100,0
20250221,175500,0,4100,4100,4100,4100,0
20250221,175400,0,4100,4100,4100,4100,0
20250221,175300,0,4100,4100,4100,4100,0
20250221,175200,0,4100,4100,4100,4100,0
20250221,175100,0,4100,4100,4100,4100,0
20250221,175000,0,4100,4100,4100,4100,0
20250221,174900,0,4100,4100,4100,4100,0
20250221,174800,0,4100,4100,4100,4100,0
20250221,174700,0,4100,4100,4100,4100,0
20250221,174600,0,4100,4100,4100,4100,0
20250221,174500,0,4100,4100,4100,4100,0
20250221,174400,0,4100,4100,4100,4100,0
20250221,174300,0,4100,4100,4100,4100,0
20250221,174200,0,4100,4100,4100,4100,0
20250221,174100,0,4100,4100,4100,4100,0
20250221,174000,0,4100,4100,4100,4100,0
20250221,173900,0,4100,4100,4100,4100,0
20250221,173800,0,4100,4100,4100,4100,0
20250221,173700,0,4100,4100,4100,4100,0
20250221,173600,0,4100,4100,4100,4100,0
20250221,173500,0,4100,4100,4100,4100,0
20250221,173400,0,4100,4100,4100,4100,0
20250221,173300,0,4100,4100,4100,4100,0
20250221,173200,0,4100,4100,4100,4100,0
20250221,173100,0,4100,4100,4100,4100,0
20250221,173000,0,4100,4100,4100,4100,0
20250221,172900,0,4100,4100,4100,4100,0
20250221,172800,0,4100,4100,4100,4100,0
20250221,172700,0,4100,4100,4100,4100,0
20250221,172600,0,4100,4100,4100,4100,0
20250221,172500,0,4100,4100,4100,4100,0
20250221,172400,0,4100,4100,4100,4100,0
20250221,172300,0,4100,4100,4100,4100,0
20250221,172200,0,4100,4100,4100,4100,0
20250221,172100,0,4100,4100,4100,4100,0
20250221,172000,0,4100,4100,4100,4100,0
20250221,171900,0,4100,4100,4100,4100,0
20250221,171800,0,4100,4100,4100,4100,0
20250221,171700,0,4100,4100,4100,4100,0
20250221,171600,0,4100,4100,4100,4100,0
20250221,171500,0,4100,4100,4100,4100,0
20250221,171400,0,4100,4100,4100,4100,0
20250221,171300,0,4100,4100,4100,4100,0
20250221,171200,0,4100,4100,4100,4100,0
20250221,171100,0,4100,4100,4100,4100,0
20250221,171000,0,4100,4100,4100,4100,0
20250221,170900,0,4100,4100,4100,4100,0
20250221,170800,0,4100,4100,4100,4100,0
20250221,170700,0,4100,4100,4100,4100,0
20250221,170600,0,4100,4100,4100,4100,0
20250221,170500,0,4100,4100,4100,4100,0
20250221,170400,0,4100,4100,4100,4100,0
20250221,170300,0,4100,4100,4100,4100,0
20250221,170200,0,4100,4100,4100,4100,0
20250221,170100,0,4100,4100,4100,4100,0
20250221,170000,0,4100,4100,4100,4100,0
20250221,165900,0,4100,4100,4100,4100,0
20250221,165800,0,4100,4100,4100,4100,0
20250221,165700,0,4100,4100,4100,4100,0
20250221,165600,0,4100,4100,4100,4100,0
20250221,165500,0,4100,4100,4100,4100,0
20250221,165400,0,4100,4100,4100,4100,0
20250221,165300,0,4100,4100,4100,4100,0
20250221,165200,0,4100,4100,4100,4100,0
20250221,165100,0,4100,4100,4100,4100,0
20250221,165000,0,4100,4100,4100,4100,0
20250221,164900,0,4100,4100,4100,4100,0
20250221,164800,0,4100,4100,4100,4100,0
20250221,164700,0,4100,4100,4100,4100,0
20250221,164600,0,4100,4100,4100,4100,0
20250221,164500,0,4100,4100,4100,4100,0
20250221,164400,0,4100,4100,4100,4100,0
20250221,164300,0,4100,4100,4100,4100,0
20250221,164200,0,4100,4100,4100,4100,0
20250221,164100,0,4100,4100,4100,4100,0
20250221,164000,0,4100,4100,4100,4100,0
20250221,163900,0,4100,4100,4100,4100,0
20250221,163800,0,4100,4100,4100,4100,0
20250221,163700,0,4100,4100,4100,4100,0
20250221,163600,0,4100,4100,4100,4100,0
20250221,163500,0,4100,4100,4100,4100,0
20250221,163400,0,4100,4100,4100,4100,0
20250221,163300,0,4100,4100,4100,4100,0
20250221,163200,0,4100,4100,4100,4100,0
20250221,163100,0,4100,4100,4100,4100,0
20250221,163000,0,4100,4100,4100,4100,0
20250221,162900,0,4100,4100,4100,4100,0
20250221,162800,0,4100,4100,4100,4100,0
20250221,162700,0,4100,4100,4100,4100,0
20250221,162600,0,4100,4100,4100,4100,0
20250221,162500,0,4100,4100,4100,4100,0
20250221,162400,0,4100,4100,4100,4100,0
20250221,162300,0,4100,4100,4100,4100,0
20250221,162200,0,4100,4100,4100,4100,0
20250221,162100,0,4100,4100,4100,4100,0
20250221,162000,0,4100,4100,4100,4100,0
20250221,161900,0,4100,4100,4100,4100,0
20250221,161800,0,4100,4100,4100,4100,0
20250221,161700,0,4100,4100,4100,4100,0
20250221,161600,0,4100,4100,4100,4100,0
20250221,161500,0,4100,4100,4100,4100,0
20250221,161400,0,4100,4100,4100,4100,0
20250221,161300,0,4100,4100,4100,4100,0
20250221,161200,0,4100,4100,4100,4100,0
20250221,161100,0,4100,4100,4100,4100,0
20250221,161000,0,4100,4100,4100,4100,0
20250221,160900,0,4100,4100,4100,4100,0
20250221,160800,0,4100,4100,4100,4100,0
20250221,160700,0,4100,4100,4100,4100,0
20250221,160600,0,4100,4100,4100,4100,0
20250221,160500,0,4100,4100,4100,4100,0
20250221,160400,0,4100,4100,4100,4100,0
20250221,160300,0,4100,4100,4100,4100,0
20250221,160200,0,4100,4100,4100,4100,0
20250221,160100,0,4100,4100,4100,4100,0
20250221,160000,0,4100,4100,4100,4100,0
20250221,155900,0,4100,4100,4100,4100,0
20250221,155800,0,4100,4100,4100,4100,0
20250221,155700,0,4100,4100,4100,4100,0
20250221,155600,0,4100,4100,4100,4100,0
20250221,155500,0,4100,4100,4100,4100,0
20250221,155400,0,4100,4100,4100,4100,0
20250221,155300,0,4100,4100,4100,4100,0
20250221,155200,0,4100,4100,4100,4100,0
20250221,155100,0,4100,4100,4100,4100,0
20250221,155000,0,4100,4100,4100,4100,0
20250221,154900,0,4100,4100,4100,4100,0
20250221,154800,0,4100,4100,4100,4100,0
20250221,154700,0,4100,4100,4100,4100,0
20250221,154600,0,4100,4100,4100,4100,0
20250221,154500,0,4100,4100,4100,4100,0
20250221,154400,0,4100,4100,4100,4100,0
20250221,154300,0,4100,4100,4100,4100,0
20250221,154200,0,4100,4100,4100,4100,0
20250221,154100,0,4100,4100,4100,4100,0
20250221,154000,0,4100,4100,4100,4100,0
20250221,153900,0,4100,4100,4100,4100,0
20250221,153800,0,4100,4100,4100,4100,0
20250221,153700,0,4100,4100,4100,4100,0
20250221,153600,0,4100,4100,4100,4100,0
20250221,153500,0,4100,4100,4100,4100,0
20250221,153400,0,4100,4100,4100,4100,0
20250221,153300,0,4100,4100,4100,4100,0
20250221,153200,0,4100,4100,4100,4100,0
20250221,153100,0,4100,4100,4100,4100,0
20250221,153000,0,4100,4100,4100,4100,0
20250221,152900,0,4100,4100,4100,4100,0
20250221,152800,0,4100,4100,4100,4100,0
20250221,152700,0,4100,4100,4100,4100,0
20250221,152600,0,4100,4100,4100,4100,0
20250221,152500,0,4100,4100,4100,4100,0
20250221,152400,0,4100,4100,4100,4100,0
20250221,152300,0,4100,4100,4100,4100,0
20250221,152200,0,4100,4100,4100,4100,0
20250221,152100,0,4100,4100,4100,4100,0
20250221,152000,0,4100,4100,4100,4100,0
20250221,151900,0,4100,4100,4100,4100,0
20250221,151800,0,4100,4100,4100,4100,0
20250221,151700,0,4100,4100,4100,4100,0
20250221,151600,0,4100,4100,4100,4100,0
20250221,151500,0,4100,4100,4100,4100,0
20250221,151400,0,4100,4100,4100,4100,0
20250221,151300,0,4100,4100,4100,4100,0
20250221,151200,0,4100,4100,4100,4100,0
20250221,151100,0,4100,4100,4100,4100,0
20250221,151000,0,4100,4100,4100,4100,0
20250221,150900,0,4100,4100,4100,4100,0
20250221,150800,0,4100,4100,4100,4100,0
20250221,150700,0,4100,4100,4100,4100,0
20250221,150600,0,4100,4100,4100,4100,0
20250221,150500,0,4100,4100,4100,4100,0
20250221,150400,0,4100,4100,4100,4100,0
20250221,150300,0,4100,4100,4100,4100,0
20250221,150200,0,4100,4100,4100,4100,0
20250221,150100,0,4100,4100,4100,4100,0
20250221,150000,0,4100,4100,4100,4100,0
20250221,145900,0,4100,4100,4100,4100,0
20250221,145800,0,4100,4100,4100,4100,0
20250221,145700,0,4100,4100,4100,4100,0
20250221,145600,0,4100,4100,4100,4100,0
20250221,145500,0,4100,4100,4100,4100,0
20250221,145400,0,4100,4100,4100,4100,0
20250221,145300,0,4100,4100,4100,4100,0
20250221,145200,0,4100,4100,4100,4100,0
20250221,145100,0,4100,4100,4100,4100,0
20250221,145000,0,4100,4100,4100,4100,0
20250221,144900,0,4100,4100,4100,4100,0
20250221,144800,0,4100,4100,4100,4100,0
20250221,144700,0,4100,4100,4100,4100,0
20250221,144600,0,4100,4100,4100,4100,0
20250221,144500,0,4100,4100,4100,4100,0
20250221,144400,0,4100,4100,4100,4100,0
20250221,144300,0,4100,4100,4100,4100,0
20250221,144200,0,4100,4100,4100,4100,0
20250221,144100,0,4100,4100,4100,4100,0
20250221,144000,0,4100,4100,4100,4100,0
20250221,143900,0,4100,4100,4100,4100,0
20250221,143800,0,4100,4100,4100,4100,0
20250221,143700,0,4100,4100,4100,4100,0
20250221,143600,0,4100,4100,4100,4100,0
20250221,143500,0,4100,4100,4100,4100,0
20250221,143400,0,4100,4100,4100,4100,0
20250221,143300,0,4100,4100,4100,4100,0
20250221,143200,0,4100,4100,4100,4100,0
20250221,143100,0,4100,4100,4100,4100,0
20250221,143000,0,4100,4100,4100,4100,0
20250221,142900,0,4100,4100,4100,4100,0
20250221,142800,0,4100,4100,4100,4100,0
20250221,142700,0,4100,4100,4100,4100,0
20250221,142600,0,4100,4100,4100,4100,0
20250221,142500,0,4100,4100,4100,4100,0
20250221,142400,0,4100,4100,4100,4100,0
20250221,142300,0,4100,4100,4100,4100,0
20250221,142200,0,4100,4100,4100,4100,0
20250221,142100,0,4100,4100,4100,4100,0
20250221,142000,0,4100,4100,4100,4100,0
20250221,141900,0,4100,4100,4100,4100,0
20250221,141800,0,4100,4100,4100,4100,0
20250221,141700,0,4100,4100,4100,4100,0
20250221,141600,0,4100,4100,4100,4100,0
20250221,141500,0,4100,4100,4100,4100,0
20250221,141400,0,4100,4100,4100,4100,0
20250221,141300,0,4100,4100,4100,4100,0
20250221,141200,0,4100,4100,4100,4100,0
20250221,141100,0,4100,4100,4100,4100,0
20250221,141000,0,4100,4100,4100,4100,0
20250221,140900,0,4100,4100,4100,4100,0
20250221,140800,0,4100,4100,4100,4100,0
20250221,140700,0,4100,4100,4100,4100,0
20250221,140600,0,4100,4100,4100,4100,0
20250221,140500,0,4100,4100,4100,4100,0
20250221,140400,0,4100,4100,4100,4100,0
20250221,140300,0,4100,4100,4100,4100,0
20250221,140200,0,4100,4100,4100,4100,0
20250221,140100,0,4100,4100,4100,4100,0
20250221,140000,0,4100,4100,4100,4100,0
20250221,135900,0,4100,4100,4100,4100,0
20250221,135800,0,4100,4100,4100,4100,0
20250221,135700,0,4100,4100,4100,4100,0
20250221,135600,0,4100,4100,4100,4100,0
20250221,135500,0,4100,4100,4100,4100,0
20250221,135400,0,4100,4100,4100,4100,0
20250221,135300,0,4100,4100,4100,4100,0
20250221,135200,0,4100,4100,4100,4100,0
20250221,135100,0,4100,4100,4100,4100,0
20250221,135000,0,4100,4100,4100,4100,0
20250221,134900,0,4100,4100,4100,4100,0
20250221,134800,0,4100,4100,4100,4100,0
20250221,134700,0,4100,4100,4100,4100,0
20250221,134600,0,4100,4100,4100,4100,0
20250221,134500,0,4100,4100,4100,4100,0
20250221,134400,0,4100,4100,4100,4100,0
20250221,134300,0,4100,4100,4100,4100,0
20250221,134200,0,4100,4100,4100,4100,0
20250221,134100,0,4100,4100,4100,4100,0
20250221,134000,0,4100,4100,4100,4100,0
20250221,133900,0,4100,4100,4100,4100,0
20250221,133800,0,4100,4100,4100,4100,0
20250221,133700,0,4100,4100,4100,4100,0
20250221,133600,0,4100,4100,4100,4100,0
20250221,133500,0,4100,4100,4100,4100,0
20250221,133400,0,4100,4100,4100,4100,0
20250221,133300,0,4100,4100,4100,4100,0
20250221,133200,0,4100,4100,4100,4100,0
20250221,133100,0,4100,4100,4100,4100,0
20250221,133000,0,4100,4100,4100,4100,0
20250221,132900,0,4100,4100,4100,4100,0
20250221,132800,0,4100,4100,4100,4100,0
20250221,132700,0,4100,4100,4100,4100,0
20250221,132600,0,4100,4100,4100,4100,0
20250221,132500,0,4100,4100,4100,4100,0
20250221,132400,0,4100,4100,4100,4100,0
20250221,132300,0,4100,4100,4100,4100,0
20250221,132200,0,4100,4100,4100,4100,0
20250221,132100,0,4100,4100,4100,4100,0
20250221,132000,0,4100,4100,4100,4100,0
20250221,131900,0,4100,4100,4100,4100,0
20250221,131800,0,4100,4100,4100,4100,0
20250221,131700,0,4100,4100,4100,4100,0
20250221,131600,0,4100,4100,4100,4100,0
20250221,131500,0,4100,4100,4100,4100,0
20250221,131400,0,4100,4100,4100,4100,0
20250221,131300,0,4100,4100,4100,4100,0
20250221,131200,0,4100,4100,4100,4100,0
20250221,131100,0,4100,4100,4100,4100,0
20250221,131000,0,4100,4100,4100,4100,0
20250221,130900,0,4100,4100,4100,4100,0
20250221,130800,0,4100,4100,4100,4100,0
20250221,130700,0,4100,4100,4100,4100,0
20250221,130600,0,4100,4100,4100,4100,0
20250221,130500,0,4100,4100,4100,4100,0
20250221,130400,0,4100,4100,4100,4100,0
20250221,130300,0,4100,4100,4100,4100,0
20250221,130200,0,4100,4100,4100,4100,0
20250221,130100,0,4100,4100,4100,4100,0
20250221,130000,0,4100,4100,4100,4100,0
20250221,125900,0,4100,4100,4100,4100,0
20250221,125800,0,4100,4100,4100,4100,0
20250221,125700,0,4100,4100,4100,4100,0
20250221,125600,0,4100,4100,4100,4100,0
20250221,125500,0,4100,4100,4100,4100,0
20250221,125400,0,4100,4100,4100,4100,0
20250221,125300,0,4100,4100,4100,4100,0
20250221,125200,0,4100,4100,4100,4100,0
20250221,125100,0,4100,4100,4100,4100,0
20250221,125000,0,4100,4100,4100,4100,0
20250221,124900,0,4100,4100,4100,4100,0
20250221,124800,0,4100,4100,4100,4100,0
20250221,124700,0,4100,4100,4100,4100,0
20250221,124600,0,4100,4100,4100,4100,0
20250221,124500,0,4100,4100,4100,4100,0
20250221,124400,0,4100,4100,4100,4100,0
20250221,124300,0,4100,4100,4100,4100,0
20250221,124200,0,4100,4100,4100,4100,0
20250221,124100,0,4100,4100,4100,4100,0
20250221,124000,0,4100,4100,4100,4100,0
20250221,123900,0,4100,4100,4100,4100,0
20250221,123800,0,4100,4100,4100,4100,0
20250221,123700,0,4100,4100,4100,4100,0
20250221,123600,0,4100,4100,4100,4100,0
20250221,123500,0,4100,4100,4100,4100,0
20250221,123400,0,4100,4100,4100,4100,0
20250221,123300,0,4100,4100,4100,4100,0
20250221,123200,0,4100,4100,4100,4100,0
20250221,123100,0,4100,4100,4100,4100,0
20250221,123000,0,4100,4100,4100,4100,0
20250221,122900,0,4100,4100,4100,4100,0
20250221,122800,0,4100,4100,4100,4100,0
20250221,122700,0,4100,4100,4100,4100,0
20250221,122600,0,4100,4100,4100,4100,0
20250221,122500,0,4100,4100,4100,4100,0
20250221,122400,0,4100,4100,4100,4100,0
20250221,122300,0,4100,4100,4100,4100,0
20250221,122200,0,4100,4100,4100,4100,0
20250221,122100,0,4100,4100,4100,4100,0
20250221,122000,0,4100,4100,4100,4100,0
20250221,121900,0,4100,4100,4100,4100,0
20250221,121800,0,4100,4100,4100,4100,0
20250221,121700,0,4100,4100,4100,4100,0
20250221,121600,0,4100,4100,4100,4100,0
20250221,121500,0,4100,4100,4100,4100,0
20250221,121400,0,4100,4100,4100,4100,0
20250221,121300,0,4100,4100,4100,4100,0
20250221,121200,0,4100,4100,4100,4100,0
20250221,121100,0,4100,4100,4100,4100,0
20250221,121000,0,4100,4100,4100,4100,0
20250221,120900,0,4100,4100,4100,4100,0
20250221,120800,0,4100,4100,4100,4100,0
20250221,120700,0,4100,4100,4100,4100,0
20250221,120600,0,4100,4100,4100,4100,0
20250221,120500,0,4100,4100,4100,4100,0
20250221,120400,0,4100,4100,4100,4100,0
20250221,120300,0,4100,4100,4100,4100,0
20250221,120200,0,4100,4100,4100,4100,0
20250221,120100,0,4100,4100,4100,4100,0
20250221,120000,0,4100,4100,4100,4100,0
20250221,115900,0,4100,4100,4100,4100,0
20250221,115800,0,4100,4100,4100,4100,0
20250221,115700,0,4100,4100,4100,4100,0
20250221,115600,0,4100,4100,4100,4100,0
20250221,115500,0,4100,4100,4100,4100,0
20250221,115400,0,4100,4100,4100,4100,0
20250221,115300,0,4100,4100,4100,4100,0
20250221,115200,0,4100,4100,4100,4100,0
20250221,115100,0,4100,4100,4100,4100,0
20250221,115000,0,4100,4100,4100,4100,0
20250221,114900,0,4100,4100,4100,4100,0
20250221,114800,0,4100,4100,4100,4100,0
20250221,114700,0,4100,4100,4100,4100,0
20250221,114600,0,4100,4100,4100,4100,0
20250221,114500,0,4100,4100,4100,4100,0
20250221,114400,0,4100,4100,4100,4100,0
20250221,114300,0,4100,4100,4100,4100,0
20250221,114200,0,4100,4100,4100,4100,0
20250221,114100,0,4100,4100,4100,4100,0
20250221,114000,0,4100,4100,4100,4100,0
20250221,113900,0,4100,4100,4100,4100,0
20250221,113800,0,4100,4100,4100,4100,0
20250221,113700,0,4100,4100,4100,4100,0
20250221,113600,0,4100,4100,4100,4100,0
20250221,113500,0,4100,4100,4100,4100,0
20250221,113400,0,4100,4100,4100,4100,0
20250221,113300,0,4100,4100,4100,4100,0
20250221,113200,0,4100,4100,4100,4100,0
20250221,113100,0,4100,4100,4100,4100,0
20250221,113000,0,4100,4100,4100,4100,0
20250221,112900,0,4100,4100,4100,4100,0
20250221,112800,0,4100,4100,4100,4100,0
20250221,112700,0,4100,4100,4100,4100,0
20250221,112600,0,4100,4100,4100,4100,0
20250221,112500,0,4100,4100,4100,4100,0
20250221,112400,0,4100,4100,4100,4100,0
20250221,112300,0,4100,4100,4100,4100,0
20250221,112200,0,4100,4100,4100,4100,0
20250221,112100,0,4100,4100,4100,4100,0
20250221,112000,0,4100,4100,4100,4100,0
20250221,111900,0,4100,4100,4100,4100,0
20250221,111800,0,4100,4100,4100,4100,0
20250221,111700,0,4100,4100,4100,4100,0
20250221,111600,0,4100,4100,4100,4100,0
20250221,111500,0,4100,4100,4100,4100,0
20250221,111400,0,4100,4100,4100,4100,0
20250221,111300,0,4100,4100,4100,4100,0
20250221,111200,0,4100,4100,4100,4100,0
20250221,111100,0,4100,4100,4100,4100,0
20250221,111000,0,4100,4100,4100,4100,0
20250221,110900,0,4100,4100,4100,4100,0
20250221,110800,0,4100,4100,4100,4100,0
20250221,110700,0,4100,4100,4100,4100,0
20250221,110600,0,4100,4100,4100,4100,0
20250221,110500,0,4100,4100,4100,4100,0
20250221,110400,0,4100,4100,4100,4100,0
20250221,110300,0,4100,4100,4100,4100,0
20250221,110200,0,4100,4100,4100,4100,0
20250221,110100,0,4100,4100,4100,4100,0
20250221,110000,0,4100,4100,4100,4100,0
20250221,105900,0,4100,4100,4100,4100,0
20250221,105800,0,4100,4100,4100,4100,0
20250221,105700,0,4100,4100,4100,4100,0
20250221,105600,0,4100,4100,4100,4100,0
20250221,105500,0,4100,4100,4100,4100,0
20250221,105400,0,4100,4100,4100,4100,0
20250221,105300,0,4100,4100,4100,4100,0
20250221,105200,0,4100,4100,4100,4100,0
20250221,105100,0,4100,4100,4100,4100,0
20250221,105000,0,4100,4100,4100,4100,0
20250221,104900,0,4100,4100,4100,4100,0
20250221,104800,0,4100,4100,4100,4100,0
20250221,104700,0,4100,4100,4100,4100,0
20250221,104600,0,4100,4100,4100,4100,0
20250221,104500,0,4100,4100,4100,4100,0
20250221,104400,0,4100,4100,4100,4100,0
20250221,104300,0,4100,4100,4100,4100,0
20250221,104200,0,4100,4100,4100,4100,0
20250221,104100,0,4100,4100,4100,4100,0
20250221,104000,0,4100,4100,4100,4100,0
20250221,103900,0,4100,4100,4100,4100,0
20250221,103800,0,4100,4100,4100,4100,0
20250221,103700,0,4100,4100,4100,4100,0
20250221,103600,0,4100,4100,4100,4100,0
20250221,103500,0,4100,4100,4100,4100,0
20250221,103400,0,4100,4100,4100,4100,0
20250221,103300,0,4100,4100,4100,4100,0
20250221,103200,0,4100,4100,4100,4100,0
20250221,103100,0,4100,4100,4100,4100,0
20250221,103000,0,4100,4100,4100,4100,0
20250221,102900,0,4100,4100,4100,4100,0
20250221,102800,0,4100,4100,4100,4100,0
20250221,102700,0,4100,4100,4100,4100,0
20250221,102600,0,4100,4100,4100,4100,0
20250221,102500,0,4100,4100,4100,4100,0
20250221,102400,0,4100,4100,4100,4100,0
20250221,102300,0,4100,4100,4100,4100,0
20250221,102200,0,4100,4100,4100,4100,0
20250221,102100,0,4100,4100,4100,4100,0
20250221,102000,0,4100,4100,4100,4100,0
20250221,101900,0,4100,4100,4100,4100,0
20250221,101800,0,4100,4100,4100,4100,0
20250221,101700,0,4100,4100,4100,4100,0
20250221,101600,0,4100,4100,4100,4100,0
20250221,101500,0,4100,4100,4100,4100,0
20250221,101400,0,4100,4100,4100,4100,0
20250221,101300,0,4100,4100,4100,4100,0
20250221,101200,0,4100,4100,4100,4100,0
20250221,101100,0,4100,4100,4100,4100,0
20250221,101000,0,4100,4100,4100,4100,0
20250221,100900,0,4100,4100,4100,4100,0
20250221,100800,0,4100,4100,4100,4100,0
20250221,100700,0,4100,4100,4100,4100,0
20250221,100600,0,4100,4100,4100,4100,0
20250221,100500,0,4100,4100,4100,4100,0
20250221,100400,0,4100,4100,4100,4100,0
20250221,100300,0,4100,4100,4100,4100,0
20250221,100200,0,4100,4100,4100,4100,0
20250221,100100,0,4100,4100,4100,4100,0
20250221,100000,0,4100,4100,4100,4100,0
20250221,095900,0,4100,4100,4100,4100,0
20250221,095800,0,4100,4100,4100,4100,0
20250221,095700,0,4100,4100,4100,4100,0
20250221,095600,0,4100,4100,4100,4100,0
20250221,095500,0,4100,4100,4100,4100,0
20250221,095400,0,4100,4100,4100,4100,0
20250221,095300,0,4100,4100,4100,4100,0
20250221,095200,0,4100,4100,4100,4100,0
20250221,095100,0,4100,4100,4100,4100,0
20250221,095000,0,4100,4100,4100,4100,0
20250221,094900,0,4100,4100,4100,4100,0
20250221,094800,0,4100,4100,4100,4100,0
20250221,094700,0,4100,4100,4100,4100,0
20250221,094600,0,4100,4100,4100,4100,0
20250221,094500,0,4100,4100,4100,4100,0
20250221,094400,0,4100,4100,4100,4100,0
20250221,094300,0,4100,4100,4100,4100,0
20250221,094200,0,4100,4100,4100,4100,0
20250221,094100,0,4100,4100,4100,4100,0
20250221,094000,0,4100,4100,4100,4100,0
20250221,093900,0,4100,4100,4100,4100,0
20250221,093800,0,4100,4100,4100,4100,0
20250221,093700,0,4100,4100,4100,4100,0
20250221,093600,0,4100,4100,4100,4100,0
20250221,093500,0,4100,4100,4100,4100,0
20250221,093400,0,4100,4100,4100,4100,0
20250221,093300,0,4100,4100,4100,4100,0
20250221,093200,0,4100,4100,4100,4100,0
20250221,093100,0,4100,4100,4100,4100,0
20250221,093000,0,4100,4100,4100,4100,0
20250221,092900,0,4100,4100,4100,4100,0
20250221,092800,0,4100,4100,4100,4100,0
20250221,092700,0,4100,4100,4100,4100,0
20250221,092600,0,4100,4100,4100,4100,0
20250221,092500,0,4100,4100,4100,4100,0
20250221,092400,0,4100,4100,4100,4100,0
20250221,092300,0,4100,4100,4100,4100,0
20250221,092200,0,4100,4100,4100,4100,0
20250221,092100,0,4100,4100,4100,4100,0
20250221,092000,0,4100,4100,4100,4100,0
20250221,091900,0,4100,4100,4100,4100,0
20250221,091800,0,4100,4100,4100,4100,0
20250221,091700,0,4100,4100,4100,4100,0
20250221,091600,0,4100,4100,4100,4100,0
20250221,091500,0,4100,4100,4100,4100,0
20250221,091400,0,4100,4100,4100,4100,0
20250221,091300,0,4100,4100,4100,4100,0
20250221,091200,0,4100,4100,4100,4100,0
20250221,091100,0,4100,4100,4100,4100,0
20250221,091000,0,4100,4100,4100,4100,0
20250221,090900,0,4100,4100,4100,4100,0
20250221,090800,0,4100,4100,4100,4100,0
20250221,090700,0,4100,4100,4100,4100,0
20250221,090600,0,4100,4100,4100,4100,0
20250221,090500,0,4100,4100,4100,4100,0
20250221,090400,0,4100,4100,4100,4100,0
20250221,090300,0,4100,4100,4100,4100,0
20250221,090200,0,4100,4100,4100,4100,0
20250221,090100,0,4100,4100,4100,4100,0
20250221,090000,0,4100,4100,4100,4100,0