KissMeData/208850/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204400,5000,5000,5000,5000,5000,1
20250217,204300,5000,5000,5000,5000,5000,0
20250217,204200,5000,5000,5000,5000,5000,0
20250217,204100,5000,5000,5000,5000,5000,0
20250217,204000,5000,5000,5000,5000,5000,0
20250217,203900,5000,5000,5000,5000,5000,0
20250217,203800,5000,5000,5000,5000,5000,0
20250217,203700,5000,5000,5000,5000,5000,0
20250217,203600,5000,5000,5000,5000,5000,0
20250217,203500,5000,5000,5000,5000,5000,0
20250217,203400,5000,5000,5000,5000,5000,0
20250217,203300,5000,5000,5000,5000,5000,0
20250217,203200,5000,5000,5000,5000,5000,0
20250217,203100,5000,5000,5000,5000,5000,0
20250217,203000,5000,5000,5000,5000,5000,0
20250217,202900,5000,5000,5000,5000,5000,0
20250217,202800,5000,5000,5000,5000,5000,0
20250217,202700,5000,5000,5000,5000,5000,0
20250217,202600,5000,5000,5000,5000,5000,0
20250217,202500,5000,5000,5000,5000,5000,0
20250217,202400,5000,5000,5000,5000,5000,0
20250217,202300,5000,5000,5000,5000,5000,0
20250217,202200,5000,5000,5000,5000,5000,0
20250217,202100,5000,5000,5000,5000,5000,0
20250217,202000,5000,5000,5000,5000,5000,0
20250217,201900,5000,5000,5000,5000,5000,0
20250217,201800,5000,5000,5000,5000,5000,0
20250217,201700,5000,5000,5000,5000,5000,0
20250217,201600,5000,5000,5000,5000,5000,0
20250217,201500,5000,5000,5000,5000,5000,0
20250217,201400,5000,5000,5000,5000,5000,1
20250217,201300,5000,5000,5000,5000,5000,0
20250217,201200,5000,5000,5000,5000,5000,0
20250217,201100,5000,5000,5000,5000,5000,0
20250217,201000,5000,5000,5000,5000,5000,0
20250217,200900,5000,5000,5000,5000,5000,0
20250217,200800,5000,5000,5000,5000,5000,0
20250217,200700,5000,5000,5000,5000,5000,0
20250217,200600,5000,5000,5000,5000,5000,0
20250217,200500,5000,5000,5000,5000,5000,0
20250217,200400,5000,5000,5000,5000,5000,0
20250217,200300,5000,5000,5000,5000,5000,0
20250217,200200,5000,5000,5000,5000,5000,0
20250217,200100,5000,5000,5000,5000,5000,0
20250217,200000,5000,5000,5000,5000,5000,0
20250217,195900,5000,5000,5000,5000,5000,0
20250217,195800,5000,5000,5000,5000,5000,0
20250217,195700,5000,5000,5000,5000,5000,0
20250217,195600,5000,5000,5000,5000,5000,0
20250217,195500,5000,5000,5000,5000,5000,0
20250217,195400,5000,5000,5000,5000,5000,0
20250217,195300,5000,5000,5000,5000,5000,0
20250217,195200,5000,5000,5000,5000,5000,0
20250217,195100,5000,5000,5000,5000,5000,0
20250217,195000,5000,5000,5000,5000,5000,0
20250217,194900,5000,5000,5000,5000,5000,0
20250217,194800,5000,5000,5000,5000,5000,0
20250217,194700,5000,5000,5000,5000,5000,0
20250217,194600,5000,5000,5000,5000,5000,0
20250217,194500,5000,5000,5000,5000,5000,0
20250217,194400,5000,5000,5000,5000,5000,1
20250217,194300,5000,5000,5000,5000,5000,0
20250217,194200,5000,5000,5000,5000,5000,0
20250217,194100,5000,5000,5000,5000,5000,0
20250217,194000,5000,5000,5000,5000,5000,0
20250217,193900,5000,5000,5000,5000,5000,0
20250217,193800,5000,5000,5000,5000,5000,0
20250217,193700,5000,5000,5000,5000,5000,0
20250217,193600,5000,5000,5000,5000,5000,0
20250217,193500,5000,5000,5000,5000,5000,0
20250217,193400,5000,5000,5000,5000,5000,0
20250217,193300,5000,5000,5000,5000,5000,0
20250217,193200,5000,5000,5000,5000,5000,0
20250217,193100,5000,5000,5000,5000,5000,0
20250217,193000,5000,5000,5000,5000,5000,0
20250217,192900,5000,5000,5000,5000,5000,0
20250217,192800,5000,5000,5000,5000,5000,0
20250217,192700,5000,5000,5000,5000,5000,0
20250217,192600,5000,5000,5000,5000,5000,0
20250217,192500,5000,5000,5000,5000,5000,0
20250217,192400,5000,5000,5000,5000,5000,0
20250217,192300,5000,5000,5000,5000,5000,0
20250217,192200,5000,5000,5000,5000,5000,0
20250217,192100,5000,5000,5000,5000,5000,0
20250217,192000,5000,5000,5000,5000,5000,0
20250217,191900,5000,5000,5000,5000,5000,0
20250217,191800,5000,5000,5000,5000,5000,0
20250217,191700,5000,5000,5000,5000,5000,0
20250217,191600,5000,5000,5000,5000,5000,0
20250217,191500,5000,5000,5000,5000,5000,0
20250217,191400,5000,5000,5000,5000,5000,1
20250217,191300,5000,5000,5000,5000,5000,0
20250217,191200,5000,5000,5000,5000,5000,0
20250217,191100,5000,5000,5000,5000,5000,0
20250217,191000,5000,5000,5000,5000,5000,0
20250217,190900,5000,5000,5000,5000,5000,0
20250217,190800,5000,5000,5000,5000,5000,0
20250217,190700,5000,5000,5000,5000,5000,0
20250217,190600,5000,5000,5000,5000,5000,0
20250217,190500,5000,5000,5000,5000,5000,0
20250217,190400,5000,5000,5000,5000,5000,0
20250217,190300,5000,5000,5000,5000,5000,0
20250217,190200,5000,5000,5000,5000,5000,0
20250217,190100,5000,5000,5000,5000,5000,0
20250217,190000,5000,5000,5000,5000,5000,0
20250217,185900,5000,5000,5000,5000,5000,0
20250217,185800,5000,5000,5000,5000,5000,0
20250217,185700,5000,5000,5000,5000,5000,0
20250217,185600,5000,5000,5000,5000,5000,0
20250217,185500,5000,5000,5000,5000,5000,0
20250217,185400,5000,5000,5000,5000,5000,0
20250217,185300,5000,5000,5000,5000,5000,0
20250217,185200,5000,5000,5000,5000,5000,0
20250217,185100,5000,5000,5000,5000,5000,0
20250217,185000,5000,5000,5000,5000,5000,0
20250217,184900,5000,5000,5000,5000,5000,0
20250217,184800,5000,5000,5000,5000,5000,0
20250217,184700,5000,5000,5000,5000,5000,0
20250217,184600,5000,5000,5000,5000,5000,0
20250217,184500,5000,5000,5000,5000,5000,0
20250217,184400,5000,5000,5000,5000,5000,1
20250217,184300,5000,5000,5000,5000,5000,0
20250217,184200,5000,5000,5000,5000,5000,0
20250217,184100,5000,5000,5000,5000,5000,0
20250217,184000,5000,5000,5000,5000,5000,0
20250217,183900,5000,5000,5000,5000,5000,0
20250217,183800,5000,5000,5000,5000,5000,0
20250217,183700,5000,5000,5000,5000,5000,0
20250217,183600,5000,5000,5000,5000,5000,0
20250217,183500,5000,5000,5000,5000,5000,0
20250217,183400,5000,5000,5000,5000,5000,0
20250217,183300,5000,5000,5000,5000,5000,0
20250217,183200,5000,5000,5000,5000,5000,0
20250217,183100,5000,5000,5000,5000,5000,0
20250217,183000,5000,5000,5000,5000,5000,0
20250217,182900,5000,5000,5000,5000,5000,0
20250217,182800,5000,5000,5000,5000,5000,0
20250217,182700,5000,5000,5000,5000,5000,0
20250217,182600,5000,5000,5000,5000,5000,0
20250217,182500,5000,5000,5000,5000,5000,0
20250217,182400,5000,5000,5000,5000,5000,0
20250217,182300,5000,5000,5000,5000,5000,0
20250217,182200,5000,5000,5000,5000,5000,0
20250217,182100,5000,5000,5000,5000,5000,0
20250217,182000,5000,5000,5000,5000,5000,0
20250217,181900,5000,5000,5000,5000,5000,0
20250217,181800,5000,5000,5000,5000,5000,0
20250217,181700,5000,5000,5000,5000,5000,0
20250217,181600,5000,5000,5000,5000,5000,0
20250217,181500,5000,5000,5000,5000,5000,0
20250217,181400,5000,5000,5000,5000,5000,1
20250217,181300,5000,5000,5000,5000,5000,0
20250217,181200,5000,5000,5000,5000,5000,0
20250217,181100,5000,5000,5000,5000,5000,0
20250217,181000,5000,5000,5000,5000,5000,0
20250217,180900,5000,5000,5000,5000,5000,0
20250217,180800,5000,5000,5000,5000,5000,0
20250217,180700,5000,5000,5000,5000,5000,0
20250217,180600,5000,5000,5000,5000,5000,0
20250217,180500,5000,5000,5000,5000,5000,0
20250217,180400,5000,5000,5000,5000,5000,0
20250217,180300,5000,5000,5000,5000,5000,0
20250217,180200,5000,5000,5000,5000,5000,0
20250217,180100,5000,5000,5000,5000,5000,0
20250217,180000,5000,5000,5000,5000,5000,0
20250217,175900,5000,5000,5000,5000,5000,0
20250217,175800,5000,5000,5000,5000,5000,0
20250217,175700,5000,5000,5000,5000,5000,0
20250217,175600,5000,5000,5000,5000,5000,0
20250217,175500,5000,5000,5000,5000,5000,0
20250217,175400,5000,5000,5000,5000,5000,0
20250217,175300,5000,5000,5000,5000,5000,0
20250217,175200,5000,5000,5000,5000,5000,0
20250217,175100,5000,5000,5000,5000,5000,0
20250217,175000,5000,5000,5000,5000,5000,0
20250217,174900,5000,5000,5000,5000,5000,0
20250217,174800,5000,5000,5000,5000,5000,0
20250217,174700,5000,5000,5000,5000,5000,0
20250217,174600,5000,5000,5000,5000,5000,0
20250217,174500,5000,5000,5000,5000,5000,0
20250217,174400,5000,5000,5000,5000,5000,1
20250217,174300,5000,5000,5000,5000,5000,0
20250217,174200,5000,5000,5000,5000,5000,0
20250217,174100,5000,5000,5000,5000,5000,0
20250217,174000,5000,5000,5000,5000,5000,0
20250217,173900,5000,5000,5000,5000,5000,0
20250217,173800,5000,5000,5000,5000,5000,0
20250217,173700,5000,5000,5000,5000,5000,0
20250217,173600,5000,5000,5000,5000,5000,0
20250217,173500,5000,5000,5000,5000,5000,0
20250217,173400,5000,5000,5000,5000,5000,0
20250217,173300,5000,5000,5000,5000,5000,0
20250217,173200,5000,5000,5000,5000,5000,0
20250217,173100,5000,5000,5000,5000,5000,0
20250217,173000,5000,5000,5000,5000,5000,0
20250217,172900,5000,5000,5000,5000,5000,0
20250217,172800,5000,5000,5000,5000,5000,0
20250217,172700,5000,5000,5000,5000,5000,0
20250217,172600,5000,5000,5000,5000,5000,0
20250217,172500,5000,5000,5000,5000,5000,0
20250217,172400,5000,5000,5000,5000,5000,0
20250217,172300,5000,5000,5000,5000,5000,0
20250217,172200,5000,5000,5000,5000,5000,0
20250217,172100,5000,5000,5000,5000,5000,0
20250217,172000,5000,5000,5000,5000,5000,0
20250217,171900,5000,5000,5000,5000,5000,0
20250217,171800,5000,5000,5000,5000,5000,0
20250217,171700,5000,5000,5000,5000,5000,0
20250217,171600,5000,5000,5000,5000,5000,0
20250217,171500,5000,5000,5000,5000,5000,0
20250217,171400,5000,5000,5000,5000,5000,1
20250217,171300,5000,5000,5000,5000,5000,0
20250217,171200,5000,5000,5000,5000,5000,0
20250217,171100,5000,5000,5000,5000,5000,0
20250217,171000,5000,5000,5000,5000,5000,0
20250217,170900,5000,5000,5000,5000,5000,0
20250217,170800,5000,5000,5000,5000,5000,0
20250217,170700,5000,5000,5000,5000,5000,0
20250217,170600,5000,5000,5000,5000,5000,0
20250217,170500,5000,5000,5000,5000,5000,0
20250217,170400,5000,5000,5000,5000,5000,0
20250217,170300,5000,5000,5000,5000,5000,0
20250217,170200,5000,5000,5000,5000,5000,0
20250217,170100,5000,5000,5000,5000,5000,0
20250217,170000,5000,5000,5000,5000,5000,0
20250217,165900,5000,5000,5000,5000,5000,0
20250217,165800,5000,5000,5000,5000,5000,0
20250217,165700,5000,5000,5000,5000,5000,0
20250217,165600,5000,5000,5000,5000,5000,0
20250217,165500,5000,5000,5000,5000,5000,0
20250217,165400,5000,5000,5000,5000,5000,0
20250217,165300,5000,5000,5000,5000,5000,0
20250217,165200,5000,5000,5000,5000,5000,0
20250217,165100,5000,5000,5000,5000,5000,0
20250217,165000,5000,5000,5000,5000,5000,0
20250217,164900,5000,5000,5000,5000,5000,0
20250217,164800,5000,5000,5000,5000,5000,0
20250217,164700,5000,5000,5000,5000,5000,0
20250217,164600,5000,5000,5000,5000,5000,0
20250217,164500,5000,5000,5000,5000,5000,0
20250217,164400,5000,5000,5000,5000,5000,1
20250217,164300,5000,5000,5000,5000,5000,0
20250217,164200,5000,5000,5000,5000,5000,0
20250217,164100,5000,5000,5000,5000,5000,0
20250217,164000,5000,5000,5000,5000,5000,0
20250217,163900,5000,5000,5000,5000,5000,0
20250217,163800,5000,5000,5000,5000,5000,0
20250217,163700,5000,5000,5000,5000,5000,0
20250217,163600,5000,5000,5000,5000,5000,0
20250217,163500,5000,5000,5000,5000,5000,0
20250217,163400,5000,5000,5000,5000,5000,0
20250217,163300,5000,5000,5000,5000,5000,0
20250217,163200,5000,5000,5000,5000,5000,0
20250217,163100,5000,5000,5000,5000,5000,0
20250217,163000,5000,5000,5000,5000,5000,0
20250217,162900,5000,5000,5000,5000,5000,0
20250217,162800,5000,5000,5000,5000,5000,0
20250217,162700,5000,5000,5000,5000,5000,0
20250217,162600,5000,5000,5000,5000,5000,0
20250217,162500,5000,5000,5000,5000,5000,0
20250217,162400,5000,5000,5000,5000,5000,0
20250217,162300,5000,5000,5000,5000,5000,0
20250217,162200,5000,5000,5000,5000,5000,0
20250217,162100,5000,5000,5000,5000,5000,0
20250217,162000,5000,5000,5000,5000,5000,0
20250217,161900,5000,5000,5000,5000,5000,0
20250217,161800,5000,5000,5000,5000,5000,0
20250217,161700,5000,5000,5000,5000,5000,0
20250217,161600,5000,5000,5000,5000,5000,0
20250217,161500,5000,5000,5000,5000,5000,0
20250217,161400,5000,5000,5000,5000,5000,1
20250217,161300,5000,5000,5000,5000,5000,0
20250217,161200,5000,5000,5000,5000,5000,0
20250217,161100,5000,5000,5000,5000,5000,0
20250217,161000,5000,5000,5000,5000,5000,0
20250217,160900,5000,5000,5000,5000,5000,0
20250217,160800,5000,5000,5000,5000,5000,0
20250217,160700,5000,5000,5000,5000,5000,0
20250217,160600,5000,5000,5000,5000,5000,0
20250217,160500,5000,5000,5000,5000,5000,0
20250217,160400,5000,5000,5000,5000,5000,0
20250217,160300,5000,5000,5000,5000,5000,0
20250217,160200,5000,5000,5000,5000,5000,0
20250217,160100,5000,5000,5000,5000,5000,0
20250217,160000,5000,5000,5000,5000,5000,0
20250217,155900,5000,5000,5000,5000,5000,0
20250217,155800,5000,5000,5000,5000,5000,0
20250217,155700,5000,5000,5000,5000,5000,0
20250217,155600,5000,5000,5000,5000,5000,0
20250217,155500,5000,5000,5000,5000,5000,0
20250217,155400,5000,5000,5000,5000,5000,0
20250217,155300,5000,5000,5000,5000,5000,0
20250217,155200,5000,5000,5000,5000,5000,0
20250217,155100,5000,5000,5000,5000,5000,0
20250217,155000,5000,5000,5000,5000,5000,0
20250217,154900,5000,5000,5000,5000,5000,0
20250217,154800,5000,5000,5000,5000,5000,0
20250217,154700,5000,5000,5000,5000,5000,0
20250217,154600,5000,5000,5000,5000,5000,0
20250217,154500,5000,5000,5000,5000,5000,0
20250217,154400,5000,5000,5000,5000,5000,1
20250217,154300,5000,5000,5000,5000,5000,0
20250217,154200,5000,5000,5000,5000,5000,0
20250217,154100,5000,5000,5000,5000,5000,0
20250217,154000,5000,5000,5000,5000,5000,0
20250217,153900,5000,5000,5000,5000,5000,0
20250217,153800,5000,5000,5000,5000,5000,0
20250217,153700,5000,5000,5000,5000,5000,0
20250217,153600,5000,5000,5000,5000,5000,0
20250217,153500,5000,5000,5000,5000,5000,0
20250217,153400,5000,5000,5000,5000,5000,0
20250217,153300,5000,5000,5000,5000,5000,0
20250217,153200,5000,5000,5000,5000,5000,0
20250217,153100,5000,5000,5000,5000,5000,0
20250217,153000,5000,5000,5000,5000,5000,0
20250217,152900,5000,5000,5000,5000,5000,0
20250217,152800,5000,5000,5000,5000,5000,0
20250217,152700,5000,5000,5000,5000,5000,0
20250217,152600,5000,5000,5000,5000,5000,0
20250217,152500,5000,5000,5000,5000,5000,0
20250217,152400,5000,5000,5000,5000,5000,0
20250217,152300,5000,5000,5000,5000,5000,0
20250217,152200,5000,5000,5000,5000,5000,0
20250217,152100,5000,5000,5000,5000,5000,0
20250217,152000,5000,5000,5000,5000,5000,0
20250217,151900,5000,5000,5000,5000,5000,0
20250217,151800,5000,5000,5000,5000,5000,0
20250217,151700,5000,5000,5000,5000,5000,0
20250217,151600,5000,5000,5000,5000,5000,0
20250217,151500,5000,5000,5000,5000,5000,0
20250217,151400,5000,5000,5000,5000,5000,0
20250217,151300,5000,5000,5000,5000,5000,0
20250217,151200,5000,5000,5000,5000,5000,0
20250217,151100,5000,5000,5000,5000,5000,0
20250217,151000,5000,5000,5000,5000,5000,0
20250217,150900,5000,5000,5000,5000,5000,0
20250217,150800,5000,5000,5000,5000,5000,0
20250217,150700,5000,5000,5000,5000,5000,0
20250217,150600,5000,5000,5000,5000,5000,0
20250217,150500,5000,5000,5000,5000,5000,0
20250217,150400,5000,5000,5000,5000,5000,0
20250217,150300,5000,5000,5000,5000,5000,0
20250217,150200,5000,5000,5000,5000,5000,0
20250217,150100,5000,5000,5000,5000,5000,0
20250217,150000,5000,5000,5000,5000,5000,0
20250217,145900,5000,5000,5000,5000,5000,0
20250217,145800,5000,5000,5000,5000,5000,0
20250217,145700,5000,5000,5000,5000,5000,0
20250217,145600,5000,5000,5000,5000,5000,0
20250217,145500,5000,5000,5000,5000,5000,0
20250217,145400,5000,5000,5000,5000,5000,0
20250217,145300,5000,5000,5000,5000,5000,0
20250217,145200,5000,5000,5000,5000,5000,0
20250217,145100,5000,5000,5000,5000,5000,0
20250217,145000,5000,5000,5000,5000,5000,0
20250217,144900,5000,5000,5000,5000,5000,0
20250217,144800,5000,5000,5000,5000,5000,0
20250217,144700,5000,5000,5000,5000,5000,0
20250217,144600,5000,5000,5000,5000,5000,0
20250217,144500,5000,5000,5000,5000,5000,0
20250217,144400,5000,5000,5000,5000,5000,0
20250217,144300,5000,5000,5000,5000,5000,0
20250217,144200,5000,5000,5000,5000,5000,0
20250217,144100,5000,5000,5000,5000,5000,0
20250217,144000,5000,5000,5000,5000,5000,0
20250217,143900,5000,5000,5000,5000,5000,0
20250217,143800,5000,5000,5000,5000,5000,0
20250217,143700,5000,5000,5000,5000,5000,0
20250217,143600,5000,5000,5000,5000,5000,0
20250217,143500,5000,5000,5000,5000,5000,0
20250217,143400,5000,5000,5000,5000,5000,0
20250217,143300,5000,5000,5000,5000,5000,0
20250217,143200,5000,5000,5000,5000,5000,0
20250217,143100,5000,5000,5000,5000,5000,0
20250217,143000,5000,5000,5000,5000,5000,0
20250217,142900,5000,5000,5000,5000,5000,0
20250217,142800,5000,5000,5000,5000,5000,0
20250217,142700,5000,5000,5000,5000,5000,0
20250217,142600,5000,5000,5000,5000,5000,0
20250217,142500,5000,5000,5000,5000,5000,0
20250217,142400,5000,5000,5000,5000,5000,0
20250217,142300,5000,5000,5000,5000,5000,0
20250217,142200,5000,5000,5000,5000,5000,0
20250217,142100,5000,5000,5000,5000,5000,0
20250217,142000,5000,5000,5000,5000,5000,0
20250217,141900,5000,5000,5000,5000,5000,0
20250217,141800,5000,5000,5000,5000,5000,0
20250217,141700,5000,5000,5000,5000,5000,0
20250217,141600,5000,5000,5000,5000,5000,0
20250217,141500,5000,5000,5000,5000,5000,0
20250217,141400,5000,5000,5000,5000,5000,0
20250217,141300,5000,5000,5000,5000,5000,0
20250217,141200,5000,5000,5000,5000,5000,0
20250217,141100,5000,5000,5000,5000,5000,0
20250217,141000,5000,5000,5000,5000,5000,0
20250217,140900,5000,5000,5000,5000,5000,0
20250217,140800,5000,5000,5000,5000,5000,0
20250217,140700,5000,5000,5000,5000,5000,0
20250217,140600,5000,5000,5000,5000,5000,0
20250217,140500,5000,5000,5000,5000,5000,0
20250217,140400,5000,5000,5000,5000,5000,0
20250217,140300,5000,5000,5000,5000,5000,0
20250217,140200,5000,5000,5000,5000,5000,0
20250217,140100,5000,5000,5000,5000,5000,0
20250217,140000,5000,5000,5000,5000,5000,0
20250217,135900,5000,5000,5000,5000,5000,0
20250217,135800,5000,5000,5000,5000,5000,0
20250217,135700,5000,5000,5000,5000,5000,0
20250217,135600,5000,5000,5000,5000,5000,0
20250217,135500,5000,5000,5000,5000,5000,0
20250217,135400,5000,5000,5000,5000,5000,0
20250217,135300,5000,5000,5000,5000,5000,0
20250217,135200,5000,5000,5000,5000,5000,0
20250217,135100,5000,5000,5000,5000,5000,0
20250217,135000,5000,5000,5000,5000,5000,0
20250217,134900,5000,5000,5000,5000,5000,0
20250217,134800,5000,5000,5000,5000,5000,0
20250217,134700,5000,5000,5000,5000,5000,0
20250217,134600,5000,5000,5000,5000,5000,0
20250217,134500,5000,5000,5000,5000,5000,0
20250217,134400,5000,5000,5000,5000,5000,0
20250217,134300,5000,5000,5000,5000,5000,0
20250217,134200,5000,5000,5000,5000,5000,0
20250217,134100,5000,5000,5000,5000,5000,0
20250217,134000,5000,5000,5000,5000,5000,0
20250217,133900,5000,5000,5000,5000,5000,0
20250217,133800,5000,5000,5000,5000,5000,0
20250217,133700,5000,5000,5000,5000,5000,0
20250217,133600,5000,5000,5000,5000,5000,0
20250217,133500,5000,5000,5000,5000,5000,0
20250217,133400,5000,5000,5000,5000,5000,0
20250217,133300,5000,5000,5000,5000,5000,0
20250217,133200,5000,5000,5000,5000,5000,0
20250217,133100,5000,5000,5000,5000,5000,0
20250217,133000,5000,5000,5000,5000,5000,0
20250217,132900,5000,5000,5000,5000,5000,0
20250217,132800,5000,5000,5000,5000,5000,0
20250217,132700,5000,5000,5000,5000,5000,0
20250217,132600,5000,5000,5000,5000,5000,0
20250217,132500,5000,5000,5000,5000,5000,0
20250217,132400,5000,5000,5000,5000,5000,0
20250217,132300,5000,5000,5000,5000,5000,0
20250217,132200,5000,5000,5000,5000,5000,0
20250217,132100,5000,5000,5000,5000,5000,0
20250217,132000,5000,5000,5000,5000,5000,0
20250217,131900,5000,5000,5000,5000,5000,0
20250217,131800,5000,5000,5000,5000,5000,0
20250217,131700,5000,5000,5000,5000,5000,0
20250217,131600,5000,5000,5000,5000,5000,0
20250217,131500,5000,5000,5000,5000,5000,0
20250217,131400,5000,5000,5000,5000,5000,0
20250217,131300,5000,5000,5000,5000,5000,0
20250217,131200,5000,5000,5000,5000,5000,0
20250217,131100,5000,5000,5000,5000,5000,0
20250217,131000,5000,5000,5000,5000,5000,0
20250217,130900,5000,5000,5000,5000,5000,0
20250217,130800,5000,5000,5000,5000,5000,0
20250217,130700,5000,5000,5000,5000,5000,0
20250217,130600,5000,5000,5000,5000,5000,0
20250217,130500,5000,5000,5000,5000,5000,0
20250217,130400,5000,5000,5000,5000,5000,0
20250217,130300,5000,5000,5000,5000,5000,0
20250217,130200,5000,5000,5000,5000,5000,0
20250217,130100,5000,5000,5000,5000,5000,0
20250217,130000,5000,5000,5000,5000,5000,0
20250217,125900,5000,5000,5000,5000,5000,0
20250217,125800,5000,5000,5000,5000,5000,0
20250217,125700,5000,5000,5000,5000,5000,0
20250217,125600,5000,5000,5000,5000,5000,0
20250217,125500,5000,5000,5000,5000,5000,0
20250217,125400,5000,5000,5000,5000,5000,0
20250217,125300,5000,5000,5000,5000,5000,0
20250217,125200,5000,5000,5000,5000,5000,0
20250217,125100,5000,5000,5000,5000,5000,0
20250217,125000,5000,5000,5000,5000,5000,0
20250217,124900,5000,5000,5000,5000,5000,0
20250217,124800,5000,5000,5000,5000,5000,0
20250217,124700,5000,5000,5000,5000,5000,0
20250217,124600,5000,5000,5000,5000,5000,0
20250217,124500,5000,5000,5000,5000,5000,0
20250217,124400,5000,5000,5000,5000,5000,0
20250217,124300,5000,5000,5000,5000,5000,0
20250217,124200,5000,5000,5000,5000,5000,0
20250217,124100,5000,5000,5000,5000,5000,0
20250217,124000,5000,5000,5000,5000,5000,0
20250217,123900,5000,5000,5000,5000,5000,0
20250217,123800,5000,5000,5000,5000,5000,0
20250217,123700,5000,5000,5000,5000,5000,0
20250217,123600,5000,5000,5000,5000,5000,0
20250217,123500,5000,5000,5000,5000,5000,0
20250217,123400,5000,5000,5000,5000,5000,0
20250217,123300,5000,5000,5000,5000,5000,0
20250217,123200,5000,5000,5000,5000,5000,0
20250217,123100,5000,5000,5000,5000,5000,0
20250217,123000,5000,5000,5000,5000,5000,0
20250217,122900,5000,5000,5000,5000,5000,0
20250217,122800,5000,5000,5000,5000,5000,0
20250217,122700,5000,5000,5000,5000,5000,0
20250217,122600,5000,5000,5000,5000,5000,0
20250217,122500,5000,5000,5000,5000,5000,0
20250217,122400,5000,5000,5000,5000,5000,0
20250217,122300,5000,5000,5000,5000,5000,0
20250217,122200,5000,5000,5000,5000,5000,0
20250217,122100,5000,5000,5000,5000,5000,0
20250217,122000,5000,5000,5000,5000,5000,0
20250217,121900,5000,5000,5000,5000,5000,0
20250217,121800,5000,5000,5000,5000,5000,0
20250217,121700,5000,5000,5000,5000,5000,0
20250217,121600,5000,5000,5000,5000,5000,0
20250217,121500,5000,5000,5000,5000,5000,0
20250217,121400,5000,5000,5000,5000,5000,0
20250217,121300,5000,5000,5000,5000,5000,0
20250217,121200,5000,5000,5000,5000,5000,0
20250217,121100,5000,5000,5000,5000,5000,0
20250217,121000,5000,5000,5000,5000,5000,0
20250217,120900,5000,5000,5000,5000,5000,0
20250217,120800,5000,5000,5000,5000,5000,0
20250217,120700,5000,5000,5000,5000,5000,0
20250217,120600,5000,5000,5000,5000,5000,0
20250217,120500,5000,5000,5000,5000,5000,0
20250217,120400,5000,5000,5000,5000,5000,0
20250217,120300,5000,5000,5000,5000,5000,0
20250217,120200,5000,5000,5000,5000,5000,0
20250217,120100,5000,5000,5000,5000,5000,0
20250217,120000,5000,5000,5000,5000,5000,0
20250217,115900,5000,5000,5000,5000,5000,0
20250217,115800,5000,5000,5000,5000,5000,0
20250217,115700,5000,5000,5000,5000,5000,0
20250217,115600,5000,5000,5000,5000,5000,0
20250217,115500,5000,5000,5000,5000,5000,0
20250217,115400,5000,5000,5000,5000,5000,0
20250217,115300,5000,5000,5000,5000,5000,0
20250217,115200,5000,5000,5000,5000,5000,0
20250217,115100,5000,5000,5000,5000,5000,0
20250217,115000,5000,5000,5000,5000,5000,0
20250217,114900,5000,5000,5000,5000,5000,0
20250217,114800,5000,5000,5000,5000,5000,0
20250217,114700,5000,5000,5000,5000,5000,0
20250217,114600,5000,5000,5000,5000,5000,0
20250217,114500,5000,5000,5000,5000,5000,0
20250217,114400,5000,5000,5000,5000,5000,0
20250217,114300,5000,5000,5000,5000,5000,0
20250217,114200,5000,5000,5000,5000,5000,0
20250217,114100,5000,5000,5000,5000,5000,0
20250217,114000,5000,5000,5000,5000,5000,0
20250217,113900,5000,5000,5000,5000,5000,0
20250217,113800,5000,5000,5000,5000,5000,0
20250217,113700,5000,5000,5000,5000,5000,0
20250217,113600,5000,5000,5000,5000,5000,0
20250217,113500,5000,5000,5000,5000,5000,0
20250217,113400,5000,5000,5000,5000,5000,0
20250217,113300,5000,5000,5000,5000,5000,0
20250217,113200,5000,5000,5000,5000,5000,0
20250217,113100,5000,5000,5000,5000,5000,0
20250217,113000,5000,5000,5000,5000,5000,0
20250217,112900,5000,5000,5000,5000,5000,0
20250217,112800,5000,5000,5000,5000,5000,0
20250217,112700,5000,5000,5000,5000,5000,0
20250217,112600,5000,5000,5000,5000,5000,0
20250217,112500,5000,5000,5000,5000,5000,0
20250217,112400,5000,5000,5000,5000,5000,0
20250217,112300,5000,5000,5000,5000,5000,0
20250217,112200,5000,5000,5000,5000,5000,0
20250217,112100,5000,5000,5000,5000,5000,0
20250217,112000,5000,5000,5000,5000,5000,0
20250217,111900,5000,5000,5000,5000,5000,0
20250217,111800,5000,5000,5000,5000,5000,0
20250217,111700,5000,5000,5000,5000,5000,0
20250217,111600,5000,5000,5000,5000,5000,0
20250217,111500,5000,5000,5000,5000,5000,0
20250217,111400,5000,5000,5000,5000,5000,0
20250217,111300,5000,5000,5000,5000,5000,0
20250217,111200,5000,5000,5000,5000,5000,0
20250217,111100,5000,5000,5000,5000,5000,0
20250217,111000,5000,5000,5000,5000,5000,0
20250217,110900,5000,5000,5000,5000,5000,0
20250217,110800,5000,5000,5000,5000,5000,0
20250217,110700,5000,5000,5000,5000,5000,0
20250217,110600,5000,5000,5000,5000,5000,0
20250217,110500,5000,5000,5000,5000,5000,0
20250217,110400,5000,5000,5000,5000,5000,0
20250217,110300,5000,5000,5000,5000,5000,0
20250217,110200,5000,5000,5000,5000,5000,0
20250217,110100,5000,5000,5000,5000,5000,0
20250217,110000,5000,5000,5000,5000,5000,0
20250217,105900,5000,5000,5000,5000,5000,0
20250217,105800,5000,5000,5000,5000,5000,0
20250217,105700,5000,5000,5000,5000,5000,0
20250217,105600,5000,5000,5000,5000,5000,0
20250217,105500,5000,5000,5000,5000,5000,0
20250217,105400,5000,5000,5000,5000,5000,0
20250217,105300,5000,5000,5000,5000,5000,0
20250217,105200,5000,5000,5000,5000,5000,0
20250217,105100,5000,5000,5000,5000,5000,0
20250217,105000,5000,5000,5000,5000,5000,0
20250217,104900,5000,5000,5000,5000,5000,0
20250217,104800,5000,5000,5000,5000,5000,0
20250217,104700,5000,5000,5000,5000,5000,0
20250217,104600,5000,5000,5000,5000,5000,0
20250217,104500,5000,5000,5000,5000,5000,0
20250217,104400,5000,5000,5000,5000,5000,0
20250217,104300,5000,5000,5000,5000,5000,0
20250217,104200,5000,5000,5000,5000,5000,0
20250217,104100,5000,5000,5000,5000,5000,0
20250217,104000,5000,5000,5000,5000,5000,0
20250217,103900,5000,5000,5000,5000,5000,0
20250217,103800,5000,5000,5000,5000,5000,0
20250217,103700,5000,5000,5000,5000,5000,0
20250217,103600,5000,5000,5000,5000,5000,0
20250217,103500,5000,5000,5000,5000,5000,0
20250217,103400,5000,5000,5000,5000,5000,0
20250217,103300,5000,5000,5000,5000,5000,0
20250217,103200,5000,5000,5000,5000,5000,0
20250217,103100,5000,5000,5000,5000,5000,0
20250217,103000,5000,5000,5000,5000,5000,0
20250217,102900,5000,5000,5000,5000,5000,0
20250217,102800,5000,5000,5000,5000,5000,0
20250217,102700,5000,5000,5000,5000,5000,0
20250217,102600,5000,5000,5000,5000,5000,0
20250217,102500,5000,5000,5000,5000,5000,0
20250217,102400,5000,5000,5000,5000,5000,0
20250217,102300,5000,5000,5000,5000,5000,0
20250217,102200,5000,5000,5000,5000,5000,0
20250217,102100,5000,5000,5000,5000,5000,0
20250217,102000,5000,5000,5000,5000,5000,0
20250217,101900,5000,5000,5000,5000,5000,0
20250217,101800,5000,5000,5000,5000,5000,0
20250217,101700,5000,5000,5000,5000,5000,0
20250217,101600,5000,5000,5000,5000,5000,0
20250217,101500,5000,5000,5000,5000,5000,0
20250217,101400,5000,5000,5000,5000,5000,0
20250217,101300,5000,5000,5000,5000,5000,0
20250217,101200,5000,5000,5000,5000,5000,0
20250217,101100,5000,5000,5000,5000,5000,0
20250217,101000,5000,5000,5000,5000,5000,0
20250217,100900,5000,5000,5000,5000,5000,0
20250217,100800,5000,5000,5000,5000,5000,0
20250217,100700,5000,5000,5000,5000,5000,0
20250217,100600,5000,5000,5000,5000,5000,0
20250217,100500,5000,5000,5000,5000,5000,0
20250217,100400,5000,5000,5000,5000,5000,0
20250217,100300,5000,5000,5000,5000,5000,0
20250217,100200,5000,5000,5000,5000,5000,0
20250217,100100,5000,5000,5000,5000,5000,0
20250217,100000,5000,5000,5000,5000,5000,0
20250217,095900,5000,5000,5000,5000,5000,0
20250217,095800,5000,5000,5000,5000,5000,0
20250217,095700,5000,5000,5000,5000,5000,0
20250217,095600,5000,5000,5000,5000,5000,0
20250217,095500,5000,5000,5000,5000,5000,0
20250217,095400,5000,5000,5000,5000,5000,0
20250217,095300,5000,5000,5000,5000,5000,0
20250217,095200,5000,5000,5000,5000,5000,0
20250217,095100,5000,5000,5000,5000,5000,0
20250217,095000,5000,5000,5000,5000,5000,0
20250217,094900,5000,5000,5000,5000,5000,0
20250217,094800,5000,5000,5000,5000,5000,0
20250217,094700,5000,5000,5000,5000,5000,0
20250217,094600,5000,5000,5000,5000,5000,0
20250217,094500,5000,5000,5000,5000,5000,0
20250217,094400,5000,5000,5000,5000,5000,0
20250217,094300,5000,5000,5000,5000,5000,0
20250217,094200,5000,5000,5000,5000,5000,0
20250217,094100,5000,5000,5000,5000,5000,0
20250217,094000,5000,5000,5000,5000,5000,0
20250217,093900,5000,5000,5000,5000,5000,0
20250217,093800,5000,5000,5000,5000,5000,0
20250217,093700,5000,5000,5000,5000,5000,0
20250217,093600,5000,5000,5000,5000,5000,0
20250217,093500,5000,5000,5000,5000,5000,0
20250217,093400,5000,5000,5000,5000,5000,0
20250217,093300,5000,5000,5000,5000,5000,0
20250217,093200,5000,5000,5000,5000,5000,0
20250217,093100,5000,5000,5000,5000,5000,0
20250217,093000,5000,5000,5000,5000,5000,0
20250217,092900,5000,5000,5000,5000,5000,0
20250217,092800,5000,5000,5000,5000,5000,0
20250217,092700,5000,5000,5000,5000,5000,0
20250217,092600,5000,5000,5000,5000,5000,0
20250217,092500,5000,5000,5000,5000,5000,0
20250217,092400,5000,5000,5000,5000,5000,0
20250217,092300,5000,5000,5000,5000,5000,0
20250217,092200,5000,5000,5000,5000,5000,0
20250217,092100,5000,5000,5000,5000,5000,0
20250217,092000,5000,5000,5000,5000,5000,0
20250217,091900,5000,5000,5000,5000,5000,0
20250217,091800,5000,5000,5000,5000,5000,0
20250217,091700,5000,5000,5000,5000,5000,0
20250217,091600,5000,5000,5000,5000,5000,0
20250217,091500,5000,5000,5000,5000,5000,0
20250217,091400,5000,5000,5000,5000,5000,0
20250217,091300,5000,5000,5000,5000,5000,0
20250217,091200,5000,5000,5000,5000,5000,0
20250217,091100,5000,5000,5000,5000,5000,0
20250217,091000,5000,5000,5000,5000,5000,0
20250217,090900,5000,5000,5000,5000,5000,0
20250217,090800,5000,5000,5000,5000,5000,0
20250217,090700,5000,5000,5000,5000,5000,0
20250217,090600,5000,5000,5000,5000,5000,0
20250217,090500,5000,5000,5000,5000,5000,0
20250217,090400,5000,5000,5000,5000,5000,0
20250217,090300,5000,5000,5000,5000,5000,0
20250217,090200,5000,5000,5000,5000,5000,0
20250217,090100,5000,5000,5000,5000,5000,0
20250217,090000,5000,5000,5000,5000,5000,1