KissMeData/208850/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204700,5000,5000,5000,5000,5000,1
20250220,204600,5000,5000,5000,5000,5000,0
20250220,204500,5000,5000,5000,5000,5000,0
20250220,204400,5000,5000,5000,5000,5000,0
20250220,204300,5000,5000,5000,5000,5000,0
20250220,204200,5000,5000,5000,5000,5000,0
20250220,204100,5000,5000,5000,5000,5000,0
20250220,204000,5000,5000,5000,5000,5000,0
20250220,203900,5000,5000,5000,5000,5000,0
20250220,203800,5000,5000,5000,5000,5000,0
20250220,203700,5000,5000,5000,5000,5000,0
20250220,203600,5000,5000,5000,5000,5000,0
20250220,203500,5000,5000,5000,5000,5000,0
20250220,203400,5000,5000,5000,5000,5000,0
20250220,203300,5000,5000,5000,5000,5000,0
20250220,203200,5000,5000,5000,5000,5000,0
20250220,203100,5000,5000,5000,5000,5000,0
20250220,203000,5000,5000,5000,5000,5000,0
20250220,202900,5000,5000,5000,5000,5000,0
20250220,202800,5000,5000,5000,5000,5000,0
20250220,202700,5000,5000,5000,5000,5000,0
20250220,202600,5000,5000,5000,5000,5000,0
20250220,202500,5000,5000,5000,5000,5000,0
20250220,202400,5000,5000,5000,5000,5000,0
20250220,202300,5000,5000,5000,5000,5000,0
20250220,202200,5000,5000,5000,5000,5000,0
20250220,202100,5000,5000,5000,5000,5000,0
20250220,202000,5000,5000,5000,5000,5000,0
20250220,201900,5000,5000,5000,5000,5000,0
20250220,201800,5000,5000,5000,5000,5000,0
20250220,201700,5000,5000,5000,5000,5000,1
20250220,201600,5000,5000,5000,5000,5000,0
20250220,201500,5000,5000,5000,5000,5000,0
20250220,201400,5000,5000,5000,5000,5000,0
20250220,201300,5000,5000,5000,5000,5000,0
20250220,201200,5000,5000,5000,5000,5000,0
20250220,201100,5000,5000,5000,5000,5000,0
20250220,201000,5000,5000,5000,5000,5000,0
20250220,200900,5000,5000,5000,5000,5000,0
20250220,200800,5000,5000,5000,5000,5000,0
20250220,200700,5000,5000,5000,5000,5000,0
20250220,200600,5000,5000,5000,5000,5000,0
20250220,200500,5000,5000,5000,5000,5000,0
20250220,200400,5000,5000,5000,5000,5000,0
20250220,200300,5000,5000,5000,5000,5000,0
20250220,200200,5000,5000,5000,5000,5000,0
20250220,200100,5000,5000,5000,5000,5000,0
20250220,200000,5000,5000,5000,5000,5000,0
20250220,195900,5000,5000,5000,5000,5000,0
20250220,195800,5000,5000,5000,5000,5000,0
20250220,195700,5000,5000,5000,5000,5000,0
20250220,195600,5000,5000,5000,5000,5000,0
20250220,195500,5000,5000,5000,5000,5000,0
20250220,195400,5000,5000,5000,5000,5000,0
20250220,195300,5000,5000,5000,5000,5000,0
20250220,195200,5000,5000,5000,5000,5000,0
20250220,195100,5000,5000,5000,5000,5000,0
20250220,195000,5000,5000,5000,5000,5000,0
20250220,194900,5000,5000,5000,5000,5000,0
20250220,194800,5000,5000,5000,5000,5000,0
20250220,194700,5000,5000,5000,5000,5000,1
20250220,194600,5000,5000,5000,5000,5000,0
20250220,194500,5000,5000,5000,5000,5000,0
20250220,194400,5000,5000,5000,5000,5000,0
20250220,194300,5000,5000,5000,5000,5000,0
20250220,194200,5000,5000,5000,5000,5000,0
20250220,194100,5000,5000,5000,5000,5000,0
20250220,194000,5000,5000,5000,5000,5000,0
20250220,193900,5000,5000,5000,5000,5000,0
20250220,193800,5000,5000,5000,5000,5000,0
20250220,193700,5000,5000,5000,5000,5000,0
20250220,193600,5000,5000,5000,5000,5000,0
20250220,193500,5000,5000,5000,5000,5000,0
20250220,193400,5000,5000,5000,5000,5000,0
20250220,193300,5000,5000,5000,5000,5000,0
20250220,193200,5000,5000,5000,5000,5000,0
20250220,193100,5000,5000,5000,5000,5000,0
20250220,193000,5000,5000,5000,5000,5000,0
20250220,192900,5000,5000,5000,5000,5000,0
20250220,192800,5000,5000,5000,5000,5000,0
20250220,192700,5000,5000,5000,5000,5000,0
20250220,192600,5000,5000,5000,5000,5000,0
20250220,192500,5000,5000,5000,5000,5000,0
20250220,192400,5000,5000,5000,5000,5000,0
20250220,192300,5000,5000,5000,5000,5000,0
20250220,192200,5000,5000,5000,5000,5000,0
20250220,192100,5000,5000,5000,5000,5000,0
20250220,192000,5000,5000,5000,5000,5000,0
20250220,191900,5000,5000,5000,5000,5000,0
20250220,191800,5000,5000,5000,5000,5000,0
20250220,191700,5000,5000,5000,5000,5000,1
20250220,191600,5000,5000,5000,5000,5000,0
20250220,191500,5000,5000,5000,5000,5000,0
20250220,191400,5000,5000,5000,5000,5000,0
20250220,191300,5000,5000,5000,5000,5000,0
20250220,191200,5000,5000,5000,5000,5000,0
20250220,191100,5000,5000,5000,5000,5000,0
20250220,191000,5000,5000,5000,5000,5000,0
20250220,190900,5000,5000,5000,5000,5000,0
20250220,190800,5000,5000,5000,5000,5000,0
20250220,190700,5000,5000,5000,5000,5000,0
20250220,190600,5000,5000,5000,5000,5000,0
20250220,190500,5000,5000,5000,5000,5000,0
20250220,190400,5000,5000,5000,5000,5000,0
20250220,190300,5000,5000,5000,5000,5000,0
20250220,190200,5000,5000,5000,5000,5000,0
20250220,190100,5000,5000,5000,5000,5000,0
20250220,190000,5000,5000,5000,5000,5000,0
20250220,185900,5000,5000,5000,5000,5000,0
20250220,185800,5000,5000,5000,5000,5000,0
20250220,185700,5000,5000,5000,5000,5000,0
20250220,185600,5000,5000,5000,5000,5000,0
20250220,185500,5000,5000,5000,5000,5000,0
20250220,185400,5000,5000,5000,5000,5000,0
20250220,185300,5000,5000,5000,5000,5000,0
20250220,185200,5000,5000,5000,5000,5000,0
20250220,185100,5000,5000,5000,5000,5000,0
20250220,185000,5000,5000,5000,5000,5000,0
20250220,184900,5000,5000,5000,5000,5000,0
20250220,184800,5000,5000,5000,5000,5000,0
20250220,184700,5000,5000,5000,5000,5000,1
20250220,184600,5000,5000,5000,5000,5000,0
20250220,184500,5000,5000,5000,5000,5000,0
20250220,184400,5000,5000,5000,5000,5000,0
20250220,184300,5000,5000,5000,5000,5000,0
20250220,184200,5000,5000,5000,5000,5000,0
20250220,184100,5000,5000,5000,5000,5000,0
20250220,184000,5000,5000,5000,5000,5000,0
20250220,183900,5000,5000,5000,5000,5000,0
20250220,183800,5000,5000,5000,5000,5000,0
20250220,183700,5000,5000,5000,5000,5000,0
20250220,183600,5000,5000,5000,5000,5000,0
20250220,183500,5000,5000,5000,5000,5000,0
20250220,183400,5000,5000,5000,5000,5000,0
20250220,183300,5000,5000,5000,5000,5000,0
20250220,183200,5000,5000,5000,5000,5000,0
20250220,183100,5000,5000,5000,5000,5000,0
20250220,183000,5000,5000,5000,5000,5000,0
20250220,182900,5000,5000,5000,5000,5000,0
20250220,182800,5000,5000,5000,5000,5000,0
20250220,182700,5000,5000,5000,5000,5000,0
20250220,182600,5000,5000,5000,5000,5000,0
20250220,182500,5000,5000,5000,5000,5000,0
20250220,182400,5000,5000,5000,5000,5000,0
20250220,182300,5000,5000,5000,5000,5000,0
20250220,182200,5000,5000,5000,5000,5000,0
20250220,182100,5000,5000,5000,5000,5000,0
20250220,182000,5000,5000,5000,5000,5000,0
20250220,181900,5000,5000,5000,5000,5000,0
20250220,181800,5000,5000,5000,5000,5000,0
20250220,181700,5000,5000,5000,5000,5000,1
20250220,181600,5000,5000,5000,5000,5000,0
20250220,181500,5000,5000,5000,5000,5000,0
20250220,181400,5000,5000,5000,5000,5000,0
20250220,181300,5000,5000,5000,5000,5000,0
20250220,181200,5000,5000,5000,5000,5000,0
20250220,181100,5000,5000,5000,5000,5000,0
20250220,181000,5000,5000,5000,5000,5000,0
20250220,180900,5000,5000,5000,5000,5000,0
20250220,180800,5000,5000,5000,5000,5000,0
20250220,180700,5000,5000,5000,5000,5000,0
20250220,180600,5000,5000,5000,5000,5000,0
20250220,180500,5000,5000,5000,5000,5000,0
20250220,180400,5000,5000,5000,5000,5000,0
20250220,180300,5000,5000,5000,5000,5000,0
20250220,180200,5000,5000,5000,5000,5000,0
20250220,180100,5000,5000,5000,5000,5000,0
20250220,180000,5000,5000,5000,5000,5000,0
20250220,175900,5000,5000,5000,5000,5000,0
20250220,175800,5000,5000,5000,5000,5000,0
20250220,175700,5000,5000,5000,5000,5000,0
20250220,175600,5000,5000,5000,5000,5000,0
20250220,175500,5000,5000,5000,5000,5000,0
20250220,175400,5000,5000,5000,5000,5000,0
20250220,175300,5000,5000,5000,5000,5000,0
20250220,175200,5000,5000,5000,5000,5000,0
20250220,175100,5000,5000,5000,5000,5000,0
20250220,175000,5000,5000,5000,5000,5000,0
20250220,174900,5000,5000,5000,5000,5000,0
20250220,174800,5000,5000,5000,5000,5000,0
20250220,174700,5000,5000,5000,5000,5000,1
20250220,174600,5000,5000,5000,5000,5000,0
20250220,174500,5000,5000,5000,5000,5000,0
20250220,174400,5000,5000,5000,5000,5000,0
20250220,174300,5000,5000,5000,5000,5000,0
20250220,174200,5000,5000,5000,5000,5000,0
20250220,174100,5000,5000,5000,5000,5000,0
20250220,174000,5000,5000,5000,5000,5000,0
20250220,173900,5000,5000,5000,5000,5000,0
20250220,173800,5000,5000,5000,5000,5000,0
20250220,173700,5000,5000,5000,5000,5000,0
20250220,173600,5000,5000,5000,5000,5000,0
20250220,173500,5000,5000,5000,5000,5000,0
20250220,173400,5000,5000,5000,5000,5000,0
20250220,173300,5000,5000,5000,5000,5000,0
20250220,173200,5000,5000,5000,5000,5000,0
20250220,173100,5000,5000,5000,5000,5000,0
20250220,173000,5000,5000,5000,5000,5000,0
20250220,172900,5000,5000,5000,5000,5000,0
20250220,172800,5000,5000,5000,5000,5000,0
20250220,172700,5000,5000,5000,5000,5000,0
20250220,172600,5000,5000,5000,5000,5000,0
20250220,172500,5000,5000,5000,5000,5000,0
20250220,172400,5000,5000,5000,5000,5000,0
20250220,172300,5000,5000,5000,5000,5000,0
20250220,172200,5000,5000,5000,5000,5000,0
20250220,172100,5000,5000,5000,5000,5000,0
20250220,172000,5000,5000,5000,5000,5000,0
20250220,171900,5000,5000,5000,5000,5000,0
20250220,171800,5000,5000,5000,5000,5000,0
20250220,171700,5000,5000,5000,5000,5000,1
20250220,171600,5000,5000,5000,5000,5000,0
20250220,171500,5000,5000,5000,5000,5000,0
20250220,171400,5000,5000,5000,5000,5000,0
20250220,171300,5000,5000,5000,5000,5000,0
20250220,171200,5000,5000,5000,5000,5000,0
20250220,171100,5000,5000,5000,5000,5000,0
20250220,171000,5000,5000,5000,5000,5000,0
20250220,170900,5000,5000,5000,5000,5000,0
20250220,170800,5000,5000,5000,5000,5000,0
20250220,170700,5000,5000,5000,5000,5000,0
20250220,170600,5000,5000,5000,5000,5000,0
20250220,170500,5000,5000,5000,5000,5000,0
20250220,170400,5000,5000,5000,5000,5000,0
20250220,170300,5000,5000,5000,5000,5000,0
20250220,170200,5000,5000,5000,5000,5000,0
20250220,170100,5000,5000,5000,5000,5000,0
20250220,170000,5000,5000,5000,5000,5000,0
20250220,165900,5000,5000,5000,5000,5000,0
20250220,165800,5000,5000,5000,5000,5000,0
20250220,165700,5000,5000,5000,5000,5000,0
20250220,165600,5000,5000,5000,5000,5000,0
20250220,165500,5000,5000,5000,5000,5000,0
20250220,165400,5000,5000,5000,5000,5000,0
20250220,165300,5000,5000,5000,5000,5000,0
20250220,165200,5000,5000,5000,5000,5000,0
20250220,165100,5000,5000,5000,5000,5000,0
20250220,165000,5000,5000,5000,5000,5000,0
20250220,164900,5000,5000,5000,5000,5000,0
20250220,164800,5000,5000,5000,5000,5000,0
20250220,164700,5000,5000,5000,5000,5000,1
20250220,164600,5000,5000,5000,5000,5000,0
20250220,164500,5000,5000,5000,5000,5000,0
20250220,164400,5000,5000,5000,5000,5000,0
20250220,164300,5000,5000,5000,5000,5000,0
20250220,164200,5000,5000,5000,5000,5000,0
20250220,164100,5000,5000,5000,5000,5000,0
20250220,164000,5000,5000,5000,5000,5000,0
20250220,163900,5000,5000,5000,5000,5000,0
20250220,163800,5000,5000,5000,5000,5000,0
20250220,163700,5000,5000,5000,5000,5000,0
20250220,163600,5000,5000,5000,5000,5000,0
20250220,163500,5000,5000,5000,5000,5000,0
20250220,163400,5000,5000,5000,5000,5000,0
20250220,163300,5000,5000,5000,5000,5000,0
20250220,163200,5000,5000,5000,5000,5000,0
20250220,163100,5000,5000,5000,5000,5000,0
20250220,163000,5000,5000,5000,5000,5000,0
20250220,162900,5000,5000,5000,5000,5000,0
20250220,162800,5000,5000,5000,5000,5000,0
20250220,162700,5000,5000,5000,5000,5000,0
20250220,162600,5000,5000,5000,5000,5000,0
20250220,162500,5000,5000,5000,5000,5000,0
20250220,162400,5000,5000,5000,5000,5000,0
20250220,162300,5000,5000,5000,5000,5000,0
20250220,162200,5000,5000,5000,5000,5000,0
20250220,162100,5000,5000,5000,5000,5000,0
20250220,162000,5000,5000,5000,5000,5000,0
20250220,161900,5000,5000,5000,5000,5000,0
20250220,161800,5000,5000,5000,5000,5000,0
20250220,161700,5000,5000,5000,5000,5000,1
20250220,161600,5000,5000,5000,5000,5000,0
20250220,161500,5000,5000,5000,5000,5000,0
20250220,161400,5000,5000,5000,5000,5000,0
20250220,161300,5000,5000,5000,5000,5000,0
20250220,161200,5000,5000,5000,5000,5000,0
20250220,161100,5000,5000,5000,5000,5000,0
20250220,161000,5000,5000,5000,5000,5000,0
20250220,160900,5000,5000,5000,5000,5000,0
20250220,160800,5000,5000,5000,5000,5000,0
20250220,160700,5000,5000,5000,5000,5000,0
20250220,160600,5000,5000,5000,5000,5000,0
20250220,160500,5000,5000,5000,5000,5000,0
20250220,160400,5000,5000,5000,5000,5000,0
20250220,160300,5000,5000,5000,5000,5000,0
20250220,160200,5000,5000,5000,5000,5000,0
20250220,160100,5000,5000,5000,5000,5000,0
20250220,160000,5000,5000,5000,5000,5000,0
20250220,155900,5000,5000,5000,5000,5000,0
20250220,155800,5000,5000,5000,5000,5000,0
20250220,155700,5000,5000,5000,5000,5000,0
20250220,155600,5000,5000,5000,5000,5000,0
20250220,155500,5000,5000,5000,5000,5000,0
20250220,155400,5000,5000,5000,5000,5000,0
20250220,155300,5000,5000,5000,5000,5000,0
20250220,155200,5000,5000,5000,5000,5000,0
20250220,155100,5000,5000,5000,5000,5000,0
20250220,155000,5000,5000,5000,5000,5000,0
20250220,154900,5000,5000,5000,5000,5000,0
20250220,154800,5000,5000,5000,5000,5000,0
20250220,154700,5000,5000,5000,5000,5000,1
20250220,154600,5000,5000,5000,5000,5000,0
20250220,154500,5000,5000,5000,5000,5000,0
20250220,154400,5000,5000,5000,5000,5000,0
20250220,154300,5000,5000,5000,5000,5000,0
20250220,154200,5000,5000,5000,5000,5000,0
20250220,154100,5000,5000,5000,5000,5000,0
20250220,154000,5000,5000,5000,5000,5000,0
20250220,153900,5000,5000,5000,5000,5000,0
20250220,153800,5000,5000,5000,5000,5000,0
20250220,153700,5000,5000,5000,5000,5000,0
20250220,153600,5000,5000,5000,5000,5000,0
20250220,153500,5000,5000,5000,5000,5000,0
20250220,153400,5000,5000,5000,5000,5000,0
20250220,153300,5000,5000,5000,5000,5000,0
20250220,153200,5000,5000,5000,5000,5000,0
20250220,153100,5000,5000,5000,5000,5000,0
20250220,153000,5000,5000,5000,5000,5000,0
20250220,152900,5000,5000,5000,5000,5000,0
20250220,152800,5000,5000,5000,5000,5000,0
20250220,152700,5000,5000,5000,5000,5000,0
20250220,152600,5000,5000,5000,5000,5000,0
20250220,152500,5000,5000,5000,5000,5000,0
20250220,152400,5000,5000,5000,5000,5000,0
20250220,152300,5000,5000,5000,5000,5000,0
20250220,152200,5000,5000,5000,5000,5000,0
20250220,152100,5000,5000,5000,5000,5000,0
20250220,152000,5000,5000,5000,5000,5000,0
20250220,151900,5000,5000,5000,5000,5000,0
20250220,151800,5000,5000,5000,5000,5000,0
20250220,151700,5000,5000,5000,5000,5000,0
20250220,151600,5000,5000,5000,5000,5000,0
20250220,151500,5000,5000,5000,5000,5000,0
20250220,151400,5000,5000,5000,5000,5000,0
20250220,151300,5000,5000,5000,5000,5000,0
20250220,151200,5000,5000,5000,5000,5000,0
20250220,151100,5000,5000,5000,5000,5000,0
20250220,151000,5000,5000,5000,5000,5000,0
20250220,150900,5000,5000,5000,5000,5000,0
20250220,150800,5000,5000,5000,5000,5000,0
20250220,150700,5000,5000,5000,5000,5000,0
20250220,150600,5000,5000,5000,5000,5000,0
20250220,150500,5000,5000,5000,5000,5000,0
20250220,150400,5000,5000,5000,5000,5000,0
20250220,150300,5000,5000,5000,5000,5000,0
20250220,150200,5000,5000,5000,5000,5000,0
20250220,150100,5000,5000,5000,5000,5000,0
20250220,150000,5000,5000,5000,5000,5000,0
20250220,145900,5000,5000,5000,5000,5000,0
20250220,145800,5000,5000,5000,5000,5000,0
20250220,145700,5000,5000,5000,5000,5000,0
20250220,145600,5000,5000,5000,5000,5000,0
20250220,145500,5000,5000,5000,5000,5000,0
20250220,145400,5000,5000,5000,5000,5000,0
20250220,145300,5000,5000,5000,5000,5000,0
20250220,145200,5000,5000,5000,5000,5000,0
20250220,145100,5000,5000,5000,5000,5000,0
20250220,145000,5000,5000,5000,5000,5000,0
20250220,144900,5000,5000,5000,5000,5000,0
20250220,144800,5000,5000,5000,5000,5000,0
20250220,144700,5000,5000,5000,5000,5000,0
20250220,144600,5000,5000,5000,5000,5000,0
20250220,144500,5000,5000,5000,5000,5000,0
20250220,144400,5000,5000,5000,5000,5000,0
20250220,144300,5000,5000,5000,5000,5000,0
20250220,144200,5000,5000,5000,5000,5000,0
20250220,144100,5000,5000,5000,5000,5000,0
20250220,144000,5000,5000,5000,5000,5000,0
20250220,143900,5000,5000,5000,5000,5000,0
20250220,143800,5000,5000,5000,5000,5000,0
20250220,143700,5000,5000,5000,5000,5000,0
20250220,143600,5000,5000,5000,5000,5000,0
20250220,143500,5000,5000,5000,5000,5000,0
20250220,143400,5000,5000,5000,5000,5000,0
20250220,143300,5000,5000,5000,5000,5000,0
20250220,143200,5000,5000,5000,5000,5000,0
20250220,143100,5000,5000,5000,5000,5000,0
20250220,143000,5000,5000,5000,5000,5000,0
20250220,142900,5000,5000,5000,5000,5000,0
20250220,142800,5000,5000,5000,5000,5000,0
20250220,142700,5000,5000,5000,5000,5000,0
20250220,142600,5000,5000,5000,5000,5000,0
20250220,142500,5000,5000,5000,5000,5000,0
20250220,142400,5000,5000,5000,5000,5000,0
20250220,142300,5000,5000,5000,5000,5000,0
20250220,142200,5000,5000,5000,5000,5000,0
20250220,142100,5000,5000,5000,5000,5000,0
20250220,142000,5000,5000,5000,5000,5000,0
20250220,141900,5000,5000,5000,5000,5000,0
20250220,141800,5000,5000,5000,5000,5000,0
20250220,141700,5000,5000,5000,5000,5000,0
20250220,141600,5000,5000,5000,5000,5000,0
20250220,141500,5000,5000,5000,5000,5000,0
20250220,141400,5000,5000,5000,5000,5000,0
20250220,141300,5000,5000,5000,5000,5000,0
20250220,141200,5000,5000,5000,5000,5000,0
20250220,141100,5000,5000,5000,5000,5000,0
20250220,141000,5000,5000,5000,5000,5000,0
20250220,140900,5000,5000,5000,5000,5000,0
20250220,140800,5000,5000,5000,5000,5000,0
20250220,140700,5000,5000,5000,5000,5000,0
20250220,140600,5000,5000,5000,5000,5000,0
20250220,140500,5000,5000,5000,5000,5000,0
20250220,140400,5000,5000,5000,5000,5000,0
20250220,140300,5000,5000,5000,5000,5000,0
20250220,140200,5000,5000,5000,5000,5000,0
20250220,140100,5000,5000,5000,5000,5000,0
20250220,140000,5000,5000,5000,5000,5000,0
20250220,135900,5000,5000,5000,5000,5000,0
20250220,135800,5000,5000,5000,5000,5000,0
20250220,135700,5000,5000,5000,5000,5000,0
20250220,135600,5000,5000,5000,5000,5000,0
20250220,135500,5000,5000,5000,5000,5000,0
20250220,135400,5000,5000,5000,5000,5000,0
20250220,135300,5000,5000,5000,5000,5000,0
20250220,135200,5000,5000,5000,5000,5000,0
20250220,135100,5000,5000,5000,5000,5000,0
20250220,135000,5000,5000,5000,5000,5000,0
20250220,134900,5000,5000,5000,5000,5000,0
20250220,134800,5000,5000,5000,5000,5000,0
20250220,134700,5000,5000,5000,5000,5000,0
20250220,134600,5000,5000,5000,5000,5000,0
20250220,134500,5000,5000,5000,5000,5000,0
20250220,134400,5000,5000,5000,5000,5000,0
20250220,134300,5000,5000,5000,5000,5000,0
20250220,134200,5000,5000,5000,5000,5000,0
20250220,134100,5000,5000,5000,5000,5000,0
20250220,134000,5000,5000,5000,5000,5000,0
20250220,133900,5000,5000,5000,5000,5000,0
20250220,133800,5000,5000,5000,5000,5000,0
20250220,133700,5000,5000,5000,5000,5000,0
20250220,133600,5000,5000,5000,5000,5000,0
20250220,133500,5000,5000,5000,5000,5000,0
20250220,133400,5000,5000,5000,5000,5000,0
20250220,133300,5000,5000,5000,5000,5000,0
20250220,133200,5000,5000,5000,5000,5000,0
20250220,133100,5000,5000,5000,5000,5000,0
20250220,133000,5000,5000,5000,5000,5000,0
20250220,132900,5000,5000,5000,5000,5000,0
20250220,132800,5000,5000,5000,5000,5000,0
20250220,132700,5000,5000,5000,5000,5000,0
20250220,132600,5000,5000,5000,5000,5000,0
20250220,132500,5000,5000,5000,5000,5000,0
20250220,132400,5000,5000,5000,5000,5000,0
20250220,132300,5000,5000,5000,5000,5000,0
20250220,132200,5000,5000,5000,5000,5000,0
20250220,132100,5000,5000,5000,5000,5000,0
20250220,132000,5000,5000,5000,5000,5000,0
20250220,131900,5000,5000,5000,5000,5000,0
20250220,131800,5000,5000,5000,5000,5000,0
20250220,131700,5000,5000,5000,5000,5000,0
20250220,131600,5000,5000,5000,5000,5000,0
20250220,131500,5000,5000,5000,5000,5000,0
20250220,131400,5000,5000,5000,5000,5000,0
20250220,131300,5000,5000,5000,5000,5000,0
20250220,131200,5000,5000,5000,5000,5000,0
20250220,131100,5000,5000,5000,5000,5000,0
20250220,131000,5000,5000,5000,5000,5000,0
20250220,130900,5000,5000,5000,5000,5000,0
20250220,130800,5000,5000,5000,5000,5000,0
20250220,130700,5000,5000,5000,5000,5000,0
20250220,130600,5000,5000,5000,5000,5000,0
20250220,130500,5000,5000,5000,5000,5000,0
20250220,130400,5000,5000,5000,5000,5000,0
20250220,130300,5000,5000,5000,5000,5000,0
20250220,130200,5000,5000,5000,5000,5000,0
20250220,130100,5000,5000,5000,5000,5000,0
20250220,130000,5000,5000,5000,5000,5000,0
20250220,125900,5000,5000,5000,5000,5000,0
20250220,125800,5000,5000,5000,5000,5000,0
20250220,125700,5000,5000,5000,5000,5000,0
20250220,125600,5000,5000,5000,5000,5000,0
20250220,125500,5000,5000,5000,5000,5000,0
20250220,125400,5000,5000,5000,5000,5000,0
20250220,125300,5000,5000,5000,5000,5000,0
20250220,125200,5000,5000,5000,5000,5000,0
20250220,125100,5000,5000,5000,5000,5000,0
20250220,125000,5000,5000,5000,5000,5000,0
20250220,124900,5000,5000,5000,5000,5000,0
20250220,124800,5000,5000,5000,5000,5000,0
20250220,124700,5000,5000,5000,5000,5000,0
20250220,124600,5000,5000,5000,5000,5000,0
20250220,124500,5000,5000,5000,5000,5000,0
20250220,124400,5000,5000,5000,5000,5000,0
20250220,124300,5000,5000,5000,5000,5000,0
20250220,124200,5000,5000,5000,5000,5000,0
20250220,124100,5000,5000,5000,5000,5000,0
20250220,124000,5000,5000,5000,5000,5000,0
20250220,123900,5000,5000,5000,5000,5000,0
20250220,123800,5000,5000,5000,5000,5000,0
20250220,123700,5000,5000,5000,5000,5000,0
20250220,123600,5000,5000,5000,5000,5000,0
20250220,123500,5000,5000,5000,5000,5000,0
20250220,123400,5000,5000,5000,5000,5000,0
20250220,123300,5000,5000,5000,5000,5000,0
20250220,123200,5000,5000,5000,5000,5000,0
20250220,123100,5000,5000,5000,5000,5000,0
20250220,123000,5000,5000,5000,5000,5000,0
20250220,122900,5000,5000,5000,5000,5000,0
20250220,122800,5000,5000,5000,5000,5000,0
20250220,122700,5000,5000,5000,5000,5000,0
20250220,122600,5000,5000,5000,5000,5000,0
20250220,122500,5000,5000,5000,5000,5000,0
20250220,122400,5000,5000,5000,5000,5000,0
20250220,122300,5000,5000,5000,5000,5000,0
20250220,122200,5000,5000,5000,5000,5000,0
20250220,122100,5000,5000,5000,5000,5000,0
20250220,122000,5000,5000,5000,5000,5000,0
20250220,121900,5000,5000,5000,5000,5000,0
20250220,121800,5000,5000,5000,5000,5000,0
20250220,121700,5000,5000,5000,5000,5000,0
20250220,121600,5000,5000,5000,5000,5000,0
20250220,121500,5000,5000,5000,5000,5000,0
20250220,121400,5000,5000,5000,5000,5000,0
20250220,121300,5000,5000,5000,5000,5000,0
20250220,121200,5000,5000,5000,5000,5000,0
20250220,121100,5000,5000,5000,5000,5000,0
20250220,121000,5000,5000,5000,5000,5000,0
20250220,120900,5000,5000,5000,5000,5000,0
20250220,120800,5000,5000,5000,5000,5000,0
20250220,120700,5000,5000,5000,5000,5000,0
20250220,120600,5000,5000,5000,5000,5000,0
20250220,120500,5000,5000,5000,5000,5000,0
20250220,120400,5000,5000,5000,5000,5000,0
20250220,120300,5000,5000,5000,5000,5000,0
20250220,120200,5000,5000,5000,5000,5000,0
20250220,120100,5000,5000,5000,5000,5000,0
20250220,120000,5000,5000,5000,5000,5000,0
20250220,115900,5000,5000,5000,5000,5000,0
20250220,115800,5000,5000,5000,5000,5000,0
20250220,115700,5000,5000,5000,5000,5000,0
20250220,115600,5000,5000,5000,5000,5000,0
20250220,115500,5000,5000,5000,5000,5000,0
20250220,115400,5000,5000,5000,5000,5000,0
20250220,115300,5000,5000,5000,5000,5000,0
20250220,115200,5000,5000,5000,5000,5000,0
20250220,115100,5000,5000,5000,5000,5000,0
20250220,115000,5000,5000,5000,5000,5000,0
20250220,114900,5000,5000,5000,5000,5000,0
20250220,114800,5000,5000,5000,5000,5000,0
20250220,114700,5000,5000,5000,5000,5000,0
20250220,114600,5000,5000,5000,5000,5000,0
20250220,114500,5000,5000,5000,5000,5000,0
20250220,114400,5000,5000,5000,5000,5000,0
20250220,114300,5000,5000,5000,5000,5000,0
20250220,114200,5000,5000,5000,5000,5000,0
20250220,114100,5000,5000,5000,5000,5000,0
20250220,114000,5000,5000,5000,5000,5000,0
20250220,113900,5000,5000,5000,5000,5000,0
20250220,113800,5000,5000,5000,5000,5000,0
20250220,113700,5000,5000,5000,5000,5000,0
20250220,113600,5000,5000,5000,5000,5000,0
20250220,113500,5000,5000,5000,5000,5000,0
20250220,113400,5000,5000,5000,5000,5000,0
20250220,113300,5000,5000,5000,5000,5000,0
20250220,113200,5000,5000,5000,5000,5000,0
20250220,113100,5000,5000,5000,5000,5000,0
20250220,113000,5000,5000,5000,5000,5000,0
20250220,112900,5000,5000,5000,5000,5000,0
20250220,112800,5000,5000,5000,5000,5000,0
20250220,112700,5000,5000,5000,5000,5000,0
20250220,112600,5000,5000,5000,5000,5000,0
20250220,112500,5000,5000,5000,5000,5000,0
20250220,112400,5000,5000,5000,5000,5000,0
20250220,112300,5000,5000,5000,5000,5000,0
20250220,112200,5000,5000,5000,5000,5000,0
20250220,112100,5000,5000,5000,5000,5000,0
20250220,112000,5000,5000,5000,5000,5000,0
20250220,111900,5000,5000,5000,5000,5000,0
20250220,111800,5000,5000,5000,5000,5000,0
20250220,111700,5000,5000,5000,5000,5000,0
20250220,111600,5000,5000,5000,5000,5000,0
20250220,111500,5000,5000,5000,5000,5000,0
20250220,111400,5000,5000,5000,5000,5000,0
20250220,111300,5000,5000,5000,5000,5000,0
20250220,111200,5000,5000,5000,5000,5000,0
20250220,111100,5000,5000,5000,5000,5000,0
20250220,111000,5000,5000,5000,5000,5000,0
20250220,110900,5000,5000,5000,5000,5000,0
20250220,110800,5000,5000,5000,5000,5000,0
20250220,110700,5000,5000,5000,5000,5000,0
20250220,110600,5000,5000,5000,5000,5000,0
20250220,110500,5000,5000,5000,5000,5000,0
20250220,110400,5000,5000,5000,5000,5000,0
20250220,110300,5000,5000,5000,5000,5000,0
20250220,110200,5000,5000,5000,5000,5000,0
20250220,110100,5000,5000,5000,5000,5000,0
20250220,110000,5000,5000,5000,5000,5000,0
20250220,105900,5000,5000,5000,5000,5000,0
20250220,105800,5000,5000,5000,5000,5000,0
20250220,105700,5000,5000,5000,5000,5000,0
20250220,105600,5000,5000,5000,5000,5000,0
20250220,105500,5000,5000,5000,5000,5000,0
20250220,105400,5000,5000,5000,5000,5000,0
20250220,105300,5000,5000,5000,5000,5000,0
20250220,105200,5000,5000,5000,5000,5000,0
20250220,105100,5000,5000,5000,5000,5000,0
20250220,105000,5000,5000,5000,5000,5000,0
20250220,104900,5000,5000,5000,5000,5000,0
20250220,104800,5000,5000,5000,5000,5000,0
20250220,104700,5000,5000,5000,5000,5000,0
20250220,104600,5000,5000,5000,5000,5000,0
20250220,104500,5000,5000,5000,5000,5000,0
20250220,104400,5000,5000,5000,5000,5000,0
20250220,104300,5000,5000,5000,5000,5000,0
20250220,104200,5000,5000,5000,5000,5000,0
20250220,104100,5000,5000,5000,5000,5000,0
20250220,104000,5000,5000,5000,5000,5000,0
20250220,103900,5000,5000,5000,5000,5000,0
20250220,103800,5000,5000,5000,5000,5000,0
20250220,103700,5000,5000,5000,5000,5000,0
20250220,103600,5000,5000,5000,5000,5000,0
20250220,103500,5000,5000,5000,5000,5000,0
20250220,103400,5000,5000,5000,5000,5000,0
20250220,103300,5000,5000,5000,5000,5000,0
20250220,103200,5000,5000,5000,5000,5000,0
20250220,103100,5000,5000,5000,5000,5000,0
20250220,103000,5000,5000,5000,5000,5000,0
20250220,102900,5000,5000,5000,5000,5000,0
20250220,102800,5000,5000,5000,5000,5000,0
20250220,102700,5000,5000,5000,5000,5000,0
20250220,102600,5000,5000,5000,5000,5000,0
20250220,102500,5000,5000,5000,5000,5000,0
20250220,102400,5000,5000,5000,5000,5000,0
20250220,102300,5000,5000,5000,5000,5000,0
20250220,102200,5000,5000,5000,5000,5000,0
20250220,102100,5000,5000,5000,5000,5000,0
20250220,102000,5000,5000,5000,5000,5000,0
20250220,101900,5000,5000,5000,5000,5000,0
20250220,101800,5000,5000,5000,5000,5000,0
20250220,101700,5000,5000,5000,5000,5000,0
20250220,101600,5000,5000,5000,5000,5000,0
20250220,101500,5000,5000,5000,5000,5000,0
20250220,101400,5000,5000,5000,5000,5000,0
20250220,101300,5000,5000,5000,5000,5000,0
20250220,101200,5000,5000,5000,5000,5000,0
20250220,101100,5000,5000,5000,5000,5000,0
20250220,101000,5000,5000,5000,5000,5000,0
20250220,100900,5000,5000,5000,5000,5000,0
20250220,100800,5000,5000,5000,5000,5000,0
20250220,100700,5000,5000,5000,5000,5000,0
20250220,100600,5000,5000,5000,5000,5000,0
20250220,100500,5000,5000,5000,5000,5000,0
20250220,100400,5000,5000,5000,5000,5000,0
20250220,100300,5000,5000,5000,5000,5000,0
20250220,100200,5000,5000,5000,5000,5000,0
20250220,100100,5000,5000,5000,5000,5000,0
20250220,100000,5000,5000,5000,5000,5000,0
20250220,095900,5000,5000,5000,5000,5000,0
20250220,095800,5000,5000,5000,5000,5000,0
20250220,095700,5000,5000,5000,5000,5000,0
20250220,095600,5000,5000,5000,5000,5000,0
20250220,095500,5000,5000,5000,5000,5000,0
20250220,095400,5000,5000,5000,5000,5000,0
20250220,095300,5000,5000,5000,5000,5000,0
20250220,095200,5000,5000,5000,5000,5000,0
20250220,095100,5000,5000,5000,5000,5000,0
20250220,095000,5000,5000,5000,5000,5000,0
20250220,094900,5000,5000,5000,5000,5000,0
20250220,094800,5000,5000,5000,5000,5000,0
20250220,094700,5000,5000,5000,5000,5000,0
20250220,094600,5000,5000,5000,5000,5000,0
20250220,094500,5000,5000,5000,5000,5000,0
20250220,094400,5000,5000,5000,5000,5000,0
20250220,094300,5000,5000,5000,5000,5000,0
20250220,094200,5000,5000,5000,5000,5000,0
20250220,094100,5000,5000,5000,5000,5000,0
20250220,094000,5000,5000,5000,5000,5000,0
20250220,093900,5000,5000,5000,5000,5000,0
20250220,093800,5000,5000,5000,5000,5000,0
20250220,093700,5000,5000,5000,5000,5000,0
20250220,093600,5000,5000,5000,5000,5000,0
20250220,093500,5000,5000,5000,5000,5000,0
20250220,093400,5000,5000,5000,5000,5000,0
20250220,093300,5000,5000,5000,5000,5000,0
20250220,093200,5000,5000,5000,5000,5000,0
20250220,093100,5000,5000,5000,5000,5000,0
20250220,093000,5000,5000,5000,5000,5000,0
20250220,092900,5000,5000,5000,5000,5000,0
20250220,092800,5000,5000,5000,5000,5000,0
20250220,092700,5000,5000,5000,5000,5000,0
20250220,092600,5000,5000,5000,5000,5000,0
20250220,092500,5000,5000,5000,5000,5000,0
20250220,092400,5000,5000,5000,5000,5000,0
20250220,092300,5000,5000,5000,5000,5000,0
20250220,092200,5000,5000,5000,5000,5000,0
20250220,092100,5000,5000,5000,5000,5000,0
20250220,092000,5000,5000,5000,5000,5000,0
20250220,091900,5000,5000,5000,5000,5000,0
20250220,091800,5000,5000,5000,5000,5000,0
20250220,091700,5000,5000,5000,5000,5000,0
20250220,091600,5000,5000,5000,5000,5000,0
20250220,091500,5000,5000,5000,5000,5000,0
20250220,091400,5000,5000,5000,5000,5000,0
20250220,091300,5000,5000,5000,5000,5000,0
20250220,091200,5000,5000,5000,5000,5000,0
20250220,091100,5000,5000,5000,5000,5000,0
20250220,091000,5000,5000,5000,5000,5000,0
20250220,090900,5000,5000,5000,5000,5000,0
20250220,090800,5000,5000,5000,5000,5000,0
20250220,090700,5000,5000,5000,5000,5000,0
20250220,090600,5000,5000,5000,5000,5000,0
20250220,090500,5000,5000,5000,5000,5000,0
20250220,090400,5000,5000,5000,5000,5000,0
20250220,090300,5000,5000,5000,5000,5000,0
20250220,090200,5000,5000,5000,5000,5000,0
20250220,090100,5000,5000,5000,5000,5000,0
20250220,090000,5000,5000,5000,5000,5000,1