KissMeData/208850/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204700,50000,5000,5000,5000,5000,9
20250221,204600,50000,5000,5000,5000,5000,0
20250221,204500,50000,5000,5000,5000,5000,0
20250221,204400,50000,5000,5000,5000,5000,0
20250221,204300,50000,5000,5000,5000,5000,0
20250221,204200,50000,5000,5000,5000,5000,0
20250221,204100,50000,5000,5000,5000,5000,0
20250221,204000,50000,5000,5000,5000,5000,0
20250221,203900,50000,5000,5000,5000,5000,0
20250221,203800,50000,5000,5000,5000,5000,0
20250221,203700,50000,5000,5000,5000,5000,0
20250221,203600,50000,5000,5000,5000,5000,0
20250221,203500,50000,5000,5000,5000,5000,0
20250221,203400,50000,5000,5000,5000,5000,0
20250221,203300,50000,5000,5000,5000,5000,0
20250221,203200,50000,5000,5000,5000,5000,0
20250221,203100,50000,5000,5000,5000,5000,0
20250221,203000,50000,5000,5000,5000,5000,0
20250221,202900,50000,5000,5000,5000,5000,0
20250221,202800,50000,5000,5000,5000,5000,0
20250221,202700,50000,5000,5000,5000,5000,0
20250221,202600,50000,5000,5000,5000,5000,0
20250221,202500,50000,5000,5000,5000,5000,0
20250221,202400,50000,5000,5000,5000,5000,0
20250221,202300,50000,5000,5000,5000,5000,0
20250221,202200,50000,5000,5000,5000,5000,0
20250221,202100,50000,5000,5000,5000,5000,0
20250221,202000,50000,5000,5000,5000,5000,0
20250221,201900,50000,5000,5000,5000,5000,0
20250221,201800,50000,5000,5000,5000,5000,0
20250221,201700,50000,5000,5000,5000,5000,9
20250221,201600,50000,5000,5000,5000,5000,0
20250221,201500,50000,5000,5000,5000,5000,0
20250221,201400,50000,5000,5000,5000,5000,0
20250221,201300,50000,5000,5000,5000,5000,0
20250221,201200,50000,5000,5000,5000,5000,0
20250221,201100,50000,5000,5000,5000,5000,0
20250221,201000,50000,5000,5000,5000,5000,0
20250221,200900,50000,5000,5000,5000,5000,0
20250221,200800,50000,5000,5000,5000,5000,0
20250221,200700,50000,5000,5000,5000,5000,0
20250221,200600,50000,5000,5000,5000,5000,0
20250221,200500,50000,5000,5000,5000,5000,0
20250221,200400,50000,5000,5000,5000,5000,0
20250221,200300,50000,5000,5000,5000,5000,0
20250221,200200,50000,5000,5000,5000,5000,0
20250221,200100,50000,5000,5000,5000,5000,0
20250221,200000,50000,5000,5000,5000,5000,0
20250221,195900,50000,5000,5000,5000,5000,0
20250221,195800,50000,5000,5000,5000,5000,0
20250221,195700,50000,5000,5000,5000,5000,0
20250221,195600,50000,5000,5000,5000,5000,0
20250221,195500,50000,5000,5000,5000,5000,0
20250221,195400,50000,5000,5000,5000,5000,0
20250221,195300,50000,5000,5000,5000,5000,0
20250221,195200,50000,5000,5000,5000,5000,0
20250221,195100,50000,5000,5000,5000,5000,0
20250221,195000,50000,5000,5000,5000,5000,0
20250221,194900,50000,5000,5000,5000,5000,0
20250221,194800,50000,5000,5000,5000,5000,0
20250221,194700,50000,5000,5000,5000,5000,9
20250221,194600,50000,5000,5000,5000,5000,0
20250221,194500,50000,5000,5000,5000,5000,0
20250221,194400,50000,5000,5000,5000,5000,0
20250221,194300,50000,5000,5000,5000,5000,0
20250221,194200,50000,5000,5000,5000,5000,0
20250221,194100,50000,5000,5000,5000,5000,0
20250221,194000,50000,5000,5000,5000,5000,0
20250221,193900,50000,5000,5000,5000,5000,0
20250221,193800,50000,5000,5000,5000,5000,0
20250221,193700,50000,5000,5000,5000,5000,0
20250221,193600,50000,5000,5000,5000,5000,0
20250221,193500,50000,5000,5000,5000,5000,0
20250221,193400,50000,5000,5000,5000,5000,0
20250221,193300,50000,5000,5000,5000,5000,0
20250221,193200,50000,5000,5000,5000,5000,0
20250221,193100,50000,5000,5000,5000,5000,0
20250221,193000,50000,5000,5000,5000,5000,0
20250221,192900,50000,5000,5000,5000,5000,0
20250221,192800,50000,5000,5000,5000,5000,0
20250221,192700,50000,5000,5000,5000,5000,0
20250221,192600,50000,5000,5000,5000,5000,0
20250221,192500,50000,5000,5000,5000,5000,0
20250221,192400,50000,5000,5000,5000,5000,0
20250221,192300,50000,5000,5000,5000,5000,0
20250221,192200,50000,5000,5000,5000,5000,0
20250221,192100,50000,5000,5000,5000,5000,0
20250221,192000,50000,5000,5000,5000,5000,0
20250221,191900,50000,5000,5000,5000,5000,0
20250221,191800,50000,5000,5000,5000,5000,0
20250221,191700,50000,5000,5000,5000,5000,9
20250221,191600,50000,5000,5000,5000,5000,0
20250221,191500,50000,5000,5000,5000,5000,0
20250221,191400,50000,5000,5000,5000,5000,0
20250221,191300,50000,5000,5000,5000,5000,0
20250221,191200,50000,5000,5000,5000,5000,0
20250221,191100,50000,5000,5000,5000,5000,0
20250221,191000,50000,5000,5000,5000,5000,0
20250221,190900,50000,5000,5000,5000,5000,0
20250221,190800,50000,5000,5000,5000,5000,0
20250221,190700,50000,5000,5000,5000,5000,0
20250221,190600,50000,5000,5000,5000,5000,0
20250221,190500,50000,5000,5000,5000,5000,0
20250221,190400,50000,5000,5000,5000,5000,0
20250221,190300,50000,5000,5000,5000,5000,0
20250221,190200,50000,5000,5000,5000,5000,0
20250221,190100,50000,5000,5000,5000,5000,0
20250221,190000,50000,5000,5000,5000,5000,0
20250221,185900,50000,5000,5000,5000,5000,0
20250221,185800,50000,5000,5000,5000,5000,0
20250221,185700,50000,5000,5000,5000,5000,0
20250221,185600,50000,5000,5000,5000,5000,0
20250221,185500,50000,5000,5000,5000,5000,0
20250221,185400,50000,5000,5000,5000,5000,0
20250221,185300,50000,5000,5000,5000,5000,0
20250221,185200,50000,5000,5000,5000,5000,0
20250221,185100,50000,5000,5000,5000,5000,0
20250221,185000,50000,5000,5000,5000,5000,0
20250221,184900,50000,5000,5000,5000,5000,0
20250221,184800,50000,5000,5000,5000,5000,0
20250221,184700,50000,5000,5000,5000,5000,9
20250221,184600,50000,5000,5000,5000,5000,0
20250221,184500,50000,5000,5000,5000,5000,0
20250221,184400,50000,5000,5000,5000,5000,0
20250221,184300,50000,5000,5000,5000,5000,0
20250221,184200,50000,5000,5000,5000,5000,0
20250221,184100,50000,5000,5000,5000,5000,0
20250221,184000,50000,5000,5000,5000,5000,0
20250221,183900,50000,5000,5000,5000,5000,0
20250221,183800,50000,5000,5000,5000,5000,0
20250221,183700,50000,5000,5000,5000,5000,0
20250221,183600,50000,5000,5000,5000,5000,0
20250221,183500,50000,5000,5000,5000,5000,0
20250221,183400,50000,5000,5000,5000,5000,0
20250221,183300,50000,5000,5000,5000,5000,0
20250221,183200,50000,5000,5000,5000,5000,0
20250221,183100,50000,5000,5000,5000,5000,0
20250221,183000,50000,5000,5000,5000,5000,0
20250221,182900,50000,5000,5000,5000,5000,0
20250221,182800,50000,5000,5000,5000,5000,0
20250221,182700,50000,5000,5000,5000,5000,0
20250221,182600,50000,5000,5000,5000,5000,0
20250221,182500,50000,5000,5000,5000,5000,0
20250221,182400,50000,5000,5000,5000,5000,0
20250221,182300,50000,5000,5000,5000,5000,0
20250221,182200,50000,5000,5000,5000,5000,0
20250221,182100,50000,5000,5000,5000,5000,0
20250221,182000,50000,5000,5000,5000,5000,0
20250221,181900,50000,5000,5000,5000,5000,0
20250221,181800,50000,5000,5000,5000,5000,0
20250221,181700,50000,5000,5000,5000,5000,9
20250221,181600,50000,5000,5000,5000,5000,0
20250221,181500,50000,5000,5000,5000,5000,0
20250221,181400,50000,5000,5000,5000,5000,0
20250221,181300,50000,5000,5000,5000,5000,0
20250221,181200,50000,5000,5000,5000,5000,0
20250221,181100,50000,5000,5000,5000,5000,0
20250221,181000,50000,5000,5000,5000,5000,0
20250221,180900,50000,5000,5000,5000,5000,0
20250221,180800,50000,5000,5000,5000,5000,0
20250221,180700,50000,5000,5000,5000,5000,0
20250221,180600,50000,5000,5000,5000,5000,0
20250221,180500,50000,5000,5000,5000,5000,0
20250221,180400,50000,5000,5000,5000,5000,0
20250221,180300,50000,5000,5000,5000,5000,0
20250221,180200,50000,5000,5000,5000,5000,0
20250221,180100,50000,5000,5000,5000,5000,0
20250221,180000,50000,5000,5000,5000,5000,0
20250221,175900,50000,5000,5000,5000,5000,0
20250221,175800,50000,5000,5000,5000,5000,0
20250221,175700,50000,5000,5000,5000,5000,0
20250221,175600,50000,5000,5000,5000,5000,0
20250221,175500,50000,5000,5000,5000,5000,0
20250221,175400,50000,5000,5000,5000,5000,0
20250221,175300,50000,5000,5000,5000,5000,0
20250221,175200,50000,5000,5000,5000,5000,0
20250221,175100,50000,5000,5000,5000,5000,0
20250221,175000,50000,5000,5000,5000,5000,0
20250221,174900,50000,5000,5000,5000,5000,0
20250221,174800,50000,5000,5000,5000,5000,0
20250221,174700,50000,5000,5000,5000,5000,9
20250221,174600,50000,5000,5000,5000,5000,0
20250221,174500,50000,5000,5000,5000,5000,0
20250221,174400,50000,5000,5000,5000,5000,0
20250221,174300,50000,5000,5000,5000,5000,0
20250221,174200,50000,5000,5000,5000,5000,0
20250221,174100,50000,5000,5000,5000,5000,0
20250221,174000,50000,5000,5000,5000,5000,0
20250221,173900,50000,5000,5000,5000,5000,0
20250221,173800,50000,5000,5000,5000,5000,0
20250221,173700,50000,5000,5000,5000,5000,0
20250221,173600,50000,5000,5000,5000,5000,0
20250221,173500,50000,5000,5000,5000,5000,0
20250221,173400,50000,5000,5000,5000,5000,0
20250221,173300,50000,5000,5000,5000,5000,0
20250221,173200,50000,5000,5000,5000,5000,0
20250221,173100,50000,5000,5000,5000,5000,0
20250221,173000,50000,5000,5000,5000,5000,0
20250221,172900,50000,5000,5000,5000,5000,0
20250221,172800,50000,5000,5000,5000,5000,0
20250221,172700,50000,5000,5000,5000,5000,0
20250221,172600,50000,5000,5000,5000,5000,0
20250221,172500,50000,5000,5000,5000,5000,0
20250221,172400,50000,5000,5000,5000,5000,0
20250221,172300,50000,5000,5000,5000,5000,0
20250221,172200,50000,5000,5000,5000,5000,0
20250221,172100,50000,5000,5000,5000,5000,0
20250221,172000,50000,5000,5000,5000,5000,0
20250221,171900,50000,5000,5000,5000,5000,0
20250221,171800,50000,5000,5000,5000,5000,0
20250221,171700,50000,5000,5000,5000,5000,9
20250221,171600,50000,5000,5000,5000,5000,0
20250221,171500,50000,5000,5000,5000,5000,0
20250221,171400,50000,5000,5000,5000,5000,0
20250221,171300,50000,5000,5000,5000,5000,0
20250221,171200,50000,5000,5000,5000,5000,0
20250221,171100,50000,5000,5000,5000,5000,0
20250221,171000,50000,5000,5000,5000,5000,0
20250221,170900,50000,5000,5000,5000,5000,0
20250221,170800,50000,5000,5000,5000,5000,0
20250221,170700,50000,5000,5000,5000,5000,0
20250221,170600,50000,5000,5000,5000,5000,0
20250221,170500,50000,5000,5000,5000,5000,0
20250221,170400,50000,5000,5000,5000,5000,0
20250221,170300,50000,5000,5000,5000,5000,0
20250221,170200,50000,5000,5000,5000,5000,0
20250221,170100,50000,5000,5000,5000,5000,0
20250221,170000,50000,5000,5000,5000,5000,0
20250221,165900,50000,5000,5000,5000,5000,0
20250221,165800,50000,5000,5000,5000,5000,0
20250221,165700,50000,5000,5000,5000,5000,0
20250221,165600,50000,5000,5000,5000,5000,0
20250221,165500,50000,5000,5000,5000,5000,0
20250221,165400,50000,5000,5000,5000,5000,0
20250221,165300,50000,5000,5000,5000,5000,0
20250221,165200,50000,5000,5000,5000,5000,0
20250221,165100,50000,5000,5000,5000,5000,0
20250221,165000,50000,5000,5000,5000,5000,0
20250221,164900,50000,5000,5000,5000,5000,0
20250221,164800,50000,5000,5000,5000,5000,0
20250221,164700,50000,5000,5000,5000,5000,9
20250221,164600,50000,5000,5000,5000,5000,0
20250221,164500,50000,5000,5000,5000,5000,0
20250221,164400,50000,5000,5000,5000,5000,0
20250221,164300,50000,5000,5000,5000,5000,0
20250221,164200,50000,5000,5000,5000,5000,0
20250221,164100,50000,5000,5000,5000,5000,0
20250221,164000,50000,5000,5000,5000,5000,0
20250221,163900,50000,5000,5000,5000,5000,0
20250221,163800,50000,5000,5000,5000,5000,0
20250221,163700,50000,5000,5000,5000,5000,0
20250221,163600,50000,5000,5000,5000,5000,0
20250221,163500,50000,5000,5000,5000,5000,0
20250221,163400,50000,5000,5000,5000,5000,0
20250221,163300,50000,5000,5000,5000,5000,0
20250221,163200,50000,5000,5000,5000,5000,0
20250221,163100,50000,5000,5000,5000,5000,0
20250221,163000,50000,5000,5000,5000,5000,0
20250221,162900,50000,5000,5000,5000,5000,0
20250221,162800,50000,5000,5000,5000,5000,0
20250221,162700,50000,5000,5000,5000,5000,0
20250221,162600,50000,5000,5000,5000,5000,0
20250221,162500,50000,5000,5000,5000,5000,0
20250221,162400,50000,5000,5000,5000,5000,0
20250221,162300,50000,5000,5000,5000,5000,0
20250221,162200,50000,5000,5000,5000,5000,0
20250221,162100,50000,5000,5000,5000,5000,0
20250221,162000,50000,5000,5000,5000,5000,0
20250221,161900,50000,5000,5000,5000,5000,0
20250221,161800,50000,5000,5000,5000,5000,0
20250221,161700,50000,5000,5000,5000,5000,9
20250221,161600,50000,5000,5000,5000,5000,0
20250221,161500,50000,5000,5000,5000,5000,0
20250221,161400,50000,5000,5000,5000,5000,0
20250221,161300,50000,5000,5000,5000,5000,0
20250221,161200,50000,5000,5000,5000,5000,0
20250221,161100,50000,5000,5000,5000,5000,0
20250221,161000,50000,5000,5000,5000,5000,0
20250221,160900,50000,5000,5000,5000,5000,0
20250221,160800,50000,5000,5000,5000,5000,0
20250221,160700,50000,5000,5000,5000,5000,0
20250221,160600,50000,5000,5000,5000,5000,0
20250221,160500,50000,5000,5000,5000,5000,0
20250221,160400,50000,5000,5000,5000,5000,0
20250221,160300,50000,5000,5000,5000,5000,0
20250221,160200,50000,5000,5000,5000,5000,0
20250221,160100,50000,5000,5000,5000,5000,0
20250221,160000,50000,5000,5000,5000,5000,0
20250221,155900,50000,5000,5000,5000,5000,0
20250221,155800,50000,5000,5000,5000,5000,0
20250221,155700,50000,5000,5000,5000,5000,0
20250221,155600,50000,5000,5000,5000,5000,0
20250221,155500,50000,5000,5000,5000,5000,0
20250221,155400,50000,5000,5000,5000,5000,0
20250221,155300,50000,5000,5000,5000,5000,0
20250221,155200,50000,5000,5000,5000,5000,0
20250221,155100,50000,5000,5000,5000,5000,0
20250221,155000,50000,5000,5000,5000,5000,0
20250221,154900,50000,5000,5000,5000,5000,0
20250221,154800,50000,5000,5000,5000,5000,0
20250221,154700,50000,5000,5000,5000,5000,9
20250221,154600,50000,5000,5000,5000,5000,0
20250221,154500,50000,5000,5000,5000,5000,0
20250221,154400,50000,5000,5000,5000,5000,0
20250221,154300,50000,5000,5000,5000,5000,0
20250221,154200,50000,5000,5000,5000,5000,0
20250221,154100,50000,5000,5000,5000,5000,0
20250221,154000,50000,5000,5000,5000,5000,0
20250221,153900,50000,5000,5000,5000,5000,0
20250221,153800,50000,5000,5000,5000,5000,0
20250221,153700,50000,5000,5000,5000,5000,0
20250221,153600,50000,5000,5000,5000,5000,0
20250221,153500,50000,5000,5000,5000,5000,0
20250221,153400,50000,5000,5000,5000,5000,0
20250221,153300,50000,5000,5000,5000,5000,0
20250221,153200,50000,5000,5000,5000,5000,0
20250221,153100,50000,5000,5000,5000,5000,0
20250221,153000,50000,5000,5000,5000,5000,0
20250221,152900,50000,5000,5000,5000,5000,0
20250221,152800,50000,5000,5000,5000,5000,0
20250221,152700,50000,5000,5000,5000,5000,0
20250221,152600,50000,5000,5000,5000,5000,0
20250221,152500,50000,5000,5000,5000,5000,0
20250221,152400,50000,5000,5000,5000,5000,0
20250221,152300,50000,5000,5000,5000,5000,0
20250221,152200,50000,5000,5000,5000,5000,0
20250221,152100,50000,5000,5000,5000,5000,0
20250221,152000,50000,5000,5000,5000,5000,0
20250221,151900,50000,5000,5000,5000,5000,0
20250221,151800,50000,5000,5000,5000,5000,0
20250221,151700,50000,5000,5000,5000,5000,0
20250221,151600,50000,5000,5000,5000,5000,0
20250221,151500,50000,5000,5000,5000,5000,0
20250221,151400,50000,5000,5000,5000,5000,0
20250221,151300,50000,5000,5000,5000,5000,0
20250221,151200,50000,5000,5000,5000,5000,0
20250221,151100,50000,5000,5000,5000,5000,0
20250221,151000,50000,5000,5000,5000,5000,0
20250221,150900,50000,5000,5000,5000,5000,0
20250221,150800,50000,5000,5000,5000,5000,0
20250221,150700,50000,5000,5000,5000,5000,0
20250221,150600,50000,5000,5000,5000,5000,0
20250221,150500,50000,5000,5000,5000,5000,0
20250221,150400,50000,5000,5000,5000,5000,0
20250221,150300,50000,5000,5000,5000,5000,0
20250221,150200,50000,5000,5000,5000,5000,0
20250221,150100,50000,5000,5000,5000,5000,0
20250221,150000,50000,5000,5000,5000,5000,0
20250221,145900,50000,5000,5000,5000,5000,0
20250221,145800,50000,5000,5000,5000,5000,0
20250221,145700,50000,5000,5000,5000,5000,0
20250221,145600,50000,5000,5000,5000,5000,0
20250221,145500,50000,5000,5000,5000,5000,0
20250221,145400,50000,5000,5000,5000,5000,0
20250221,145300,50000,5000,5000,5000,5000,0
20250221,145200,50000,5000,5000,5000,5000,0
20250221,145100,50000,5000,5000,5000,5000,0
20250221,145000,50000,5000,5000,5000,5000,0
20250221,144900,50000,5000,5000,5000,5000,0
20250221,144800,50000,5000,5000,5000,5000,0
20250221,144700,50000,5000,5000,5000,5000,0
20250221,144600,50000,5000,5000,5000,5000,0
20250221,144500,50000,5000,5000,5000,5000,0
20250221,144400,50000,5000,5000,5000,5000,0
20250221,144300,50000,5000,5000,5000,5000,0
20250221,144200,50000,5000,5000,5000,5000,0
20250221,144100,50000,5000,5000,5000,5000,0
20250221,144000,50000,5000,5000,5000,5000,0
20250221,143900,50000,5000,5000,5000,5000,0
20250221,143800,50000,5000,5000,5000,5000,0
20250221,143700,50000,5000,5000,5000,5000,0
20250221,143600,50000,5000,5000,5000,5000,0
20250221,143500,50000,5000,5000,5000,5000,0
20250221,143400,50000,5000,5000,5000,5000,0
20250221,143300,50000,5000,5000,5000,5000,0
20250221,143200,50000,5000,5000,5000,5000,0
20250221,143100,50000,5000,5000,5000,5000,0
20250221,143000,50000,5000,5000,5000,5000,0
20250221,142900,50000,5000,5000,5000,5000,0
20250221,142800,50000,5000,5000,5000,5000,0
20250221,142700,50000,5000,5000,5000,5000,0
20250221,142600,50000,5000,5000,5000,5000,0
20250221,142500,50000,5000,5000,5000,5000,0
20250221,142400,50000,5000,5000,5000,5000,0
20250221,142300,50000,5000,5000,5000,5000,0
20250221,142200,50000,5000,5000,5000,5000,0
20250221,142100,50000,5000,5000,5000,5000,0
20250221,142000,50000,5000,5000,5000,5000,0
20250221,141900,50000,5000,5000,5000,5000,0
20250221,141800,50000,5000,5000,5000,5000,0
20250221,141700,50000,5000,5000,5000,5000,0
20250221,141600,50000,5000,5000,5000,5000,0
20250221,141500,50000,5000,5000,5000,5000,0
20250221,141400,50000,5000,5000,5000,5000,0
20250221,141300,50000,5000,5000,5000,5000,0
20250221,141200,50000,5000,5000,5000,5000,0
20250221,141100,50000,5000,5000,5000,5000,0
20250221,141000,50000,5000,5000,5000,5000,0
20250221,140900,50000,5000,5000,5000,5000,0
20250221,140800,50000,5000,5000,5000,5000,0
20250221,140700,50000,5000,5000,5000,5000,0
20250221,140600,50000,5000,5000,5000,5000,0
20250221,140500,50000,5000,5000,5000,5000,0
20250221,140400,50000,5000,5000,5000,5000,0
20250221,140300,50000,5000,5000,5000,5000,0
20250221,140200,50000,5000,5000,5000,5000,0
20250221,140100,50000,5000,5000,5000,5000,0
20250221,140000,50000,5000,5000,5000,5000,0
20250221,135900,50000,5000,5000,5000,5000,0
20250221,135800,50000,5000,5000,5000,5000,0
20250221,135700,50000,5000,5000,5000,5000,0
20250221,135600,50000,5000,5000,5000,5000,0
20250221,135500,50000,5000,5000,5000,5000,0
20250221,135400,50000,5000,5000,5000,5000,9
20250221,135300,5000,5000,5000,5000,5000,0
20250221,135200,5000,5000,5000,5000,5000,0
20250221,135100,5000,5000,5000,5000,5000,0
20250221,135000,5000,5000,5000,5000,5000,0
20250221,134900,5000,5000,5000,5000,5000,0
20250221,134800,5000,5000,5000,5000,5000,0
20250221,134700,5000,5000,5000,5000,5000,0
20250221,134600,5000,5000,5000,5000,5000,0
20250221,134500,5000,5000,5000,5000,5000,0
20250221,134400,5000,5000,5000,5000,5000,0
20250221,134300,5000,5000,5000,5000,5000,0
20250221,134200,5000,5000,5000,5000,5000,0
20250221,134100,5000,5000,5000,5000,5000,0
20250221,134000,5000,5000,5000,5000,5000,0
20250221,133900,5000,5000,5000,5000,5000,0
20250221,133800,5000,5000,5000,5000,5000,0
20250221,133700,5000,5000,5000,5000,5000,0
20250221,133600,5000,5000,5000,5000,5000,0
20250221,133500,5000,5000,5000,5000,5000,0
20250221,133400,5000,5000,5000,5000,5000,0
20250221,133300,5000,5000,5000,5000,5000,0
20250221,133200,5000,5000,5000,5000,5000,0
20250221,133100,5000,5000,5000,5000,5000,0
20250221,133000,5000,5000,5000,5000,5000,0
20250221,132900,5000,5000,5000,5000,5000,0
20250221,132800,5000,5000,5000,5000,5000,0
20250221,132700,5000,5000,5000,5000,5000,0
20250221,132600,5000,5000,5000,5000,5000,0
20250221,132500,5000,5000,5000,5000,5000,0
20250221,132400,5000,5000,5000,5000,5000,0
20250221,132300,5000,5000,5000,5000,5000,0
20250221,132200,5000,5000,5000,5000,5000,0
20250221,132100,5000,5000,5000,5000,5000,0
20250221,132000,5000,5000,5000,5000,5000,0
20250221,131900,5000,5000,5000,5000,5000,0
20250221,131800,5000,5000,5000,5000,5000,0
20250221,131700,5000,5000,5000,5000,5000,0
20250221,131600,5000,5000,5000,5000,5000,0
20250221,131500,5000,5000,5000,5000,5000,0
20250221,131400,5000,5000,5000,5000,5000,0
20250221,131300,5000,5000,5000,5000,5000,0
20250221,131200,5000,5000,5000,5000,5000,0
20250221,131100,5000,5000,5000,5000,5000,0
20250221,131000,5000,5000,5000,5000,5000,0
20250221,130900,5000,5000,5000,5000,5000,0
20250221,130800,5000,5000,5000,5000,5000,0
20250221,130700,5000,5000,5000,5000,5000,0
20250221,130600,5000,5000,5000,5000,5000,0
20250221,130500,5000,5000,5000,5000,5000,0
20250221,130400,5000,5000,5000,5000,5000,0
20250221,130300,5000,5000,5000,5000,5000,0
20250221,130200,5000,5000,5000,5000,5000,0
20250221,130100,5000,5000,5000,5000,5000,0
20250221,130000,5000,5000,5000,5000,5000,0
20250221,125900,5000,5000,5000,5000,5000,0
20250221,125800,5000,5000,5000,5000,5000,0
20250221,125700,5000,5000,5000,5000,5000,0
20250221,125600,5000,5000,5000,5000,5000,0
20250221,125500,5000,5000,5000,5000,5000,0
20250221,125400,5000,5000,5000,5000,5000,0
20250221,125300,5000,5000,5000,5000,5000,0
20250221,125200,5000,5000,5000,5000,5000,0
20250221,125100,5000,5000,5000,5000,5000,0
20250221,125000,5000,5000,5000,5000,5000,0
20250221,124900,5000,5000,5000,5000,5000,0
20250221,124800,5000,5000,5000,5000,5000,0
20250221,124700,5000,5000,5000,5000,5000,0
20250221,124600,5000,5000,5000,5000,5000,0
20250221,124500,5000,5000,5000,5000,5000,0
20250221,124400,5000,5000,5000,5000,5000,0
20250221,124300,5000,5000,5000,5000,5000,0
20250221,124200,5000,5000,5000,5000,5000,0
20250221,124100,5000,5000,5000,5000,5000,0
20250221,124000,5000,5000,5000,5000,5000,0
20250221,123900,5000,5000,5000,5000,5000,0
20250221,123800,5000,5000,5000,5000,5000,0
20250221,123700,5000,5000,5000,5000,5000,0
20250221,123600,5000,5000,5000,5000,5000,0
20250221,123500,5000,5000,5000,5000,5000,0
20250221,123400,5000,5000,5000,5000,5000,0
20250221,123300,5000,5000,5000,5000,5000,0
20250221,123200,5000,5000,5000,5000,5000,0
20250221,123100,5000,5000,5000,5000,5000,0
20250221,123000,5000,5000,5000,5000,5000,0
20250221,122900,5000,5000,5000,5000,5000,0
20250221,122800,5000,5000,5000,5000,5000,0
20250221,122700,5000,5000,5000,5000,5000,0
20250221,122600,5000,5000,5000,5000,5000,0
20250221,122500,5000,5000,5000,5000,5000,0
20250221,122400,5000,5000,5000,5000,5000,0
20250221,122300,5000,5000,5000,5000,5000,0
20250221,122200,5000,5000,5000,5000,5000,0
20250221,122100,5000,5000,5000,5000,5000,0
20250221,122000,5000,5000,5000,5000,5000,0
20250221,121900,5000,5000,5000,5000,5000,0
20250221,121800,5000,5000,5000,5000,5000,0
20250221,121700,5000,5000,5000,5000,5000,0
20250221,121600,5000,5000,5000,5000,5000,0
20250221,121500,5000,5000,5000,5000,5000,0
20250221,121400,5000,5000,5000,5000,5000,0
20250221,121300,5000,5000,5000,5000,5000,0
20250221,121200,5000,5000,5000,5000,5000,0
20250221,121100,5000,5000,5000,5000,5000,0
20250221,121000,5000,5000,5000,5000,5000,0
20250221,120900,5000,5000,5000,5000,5000,0
20250221,120800,5000,5000,5000,5000,5000,0
20250221,120700,5000,5000,5000,5000,5000,0
20250221,120600,5000,5000,5000,5000,5000,0
20250221,120500,5000,5000,5000,5000,5000,0
20250221,120400,5000,5000,5000,5000,5000,0
20250221,120300,5000,5000,5000,5000,5000,0
20250221,120200,5000,5000,5000,5000,5000,0
20250221,120100,5000,5000,5000,5000,5000,0
20250221,120000,5000,5000,5000,5000,5000,0
20250221,115900,5000,5000,5000,5000,5000,0
20250221,115800,5000,5000,5000,5000,5000,0
20250221,115700,5000,5000,5000,5000,5000,0
20250221,115600,5000,5000,5000,5000,5000,0
20250221,115500,5000,5000,5000,5000,5000,0
20250221,115400,5000,5000,5000,5000,5000,0
20250221,115300,5000,5000,5000,5000,5000,0
20250221,115200,5000,5000,5000,5000,5000,0
20250221,115100,5000,5000,5000,5000,5000,0
20250221,115000,5000,5000,5000,5000,5000,0
20250221,114900,5000,5000,5000,5000,5000,0
20250221,114800,5000,5000,5000,5000,5000,0
20250221,114700,5000,5000,5000,5000,5000,0
20250221,114600,5000,5000,5000,5000,5000,0
20250221,114500,5000,5000,5000,5000,5000,0
20250221,114400,5000,5000,5000,5000,5000,0
20250221,114300,5000,5000,5000,5000,5000,0
20250221,114200,5000,5000,5000,5000,5000,0
20250221,114100,5000,5000,5000,5000,5000,0
20250221,114000,5000,5000,5000,5000,5000,0
20250221,113900,5000,5000,5000,5000,5000,0
20250221,113800,5000,5000,5000,5000,5000,0
20250221,113700,5000,5000,5000,5000,5000,0
20250221,113600,5000,5000,5000,5000,5000,0
20250221,113500,5000,5000,5000,5000,5000,0
20250221,113400,5000,5000,5000,5000,5000,0
20250221,113300,5000,5000,5000,5000,5000,0
20250221,113200,5000,5000,5000,5000,5000,0
20250221,113100,5000,5000,5000,5000,5000,0
20250221,113000,5000,5000,5000,5000,5000,0
20250221,112900,5000,5000,5000,5000,5000,0
20250221,112800,5000,5000,5000,5000,5000,0
20250221,112700,5000,5000,5000,5000,5000,0
20250221,112600,5000,5000,5000,5000,5000,0
20250221,112500,5000,5000,5000,5000,5000,0
20250221,112400,5000,5000,5000,5000,5000,0
20250221,112300,5000,5000,5000,5000,5000,0
20250221,112200,5000,5000,5000,5000,5000,0
20250221,112100,5000,5000,5000,5000,5000,0
20250221,112000,5000,5000,5000,5000,5000,0
20250221,111900,5000,5000,5000,5000,5000,0
20250221,111800,5000,5000,5000,5000,5000,0
20250221,111700,5000,5000,5000,5000,5000,0
20250221,111600,5000,5000,5000,5000,5000,0
20250221,111500,5000,5000,5000,5000,5000,0
20250221,111400,5000,5000,5000,5000,5000,0
20250221,111300,5000,5000,5000,5000,5000,0
20250221,111200,5000,5000,5000,5000,5000,0
20250221,111100,5000,5000,5000,5000,5000,0
20250221,111000,5000,5000,5000,5000,5000,0
20250221,110900,5000,5000,5000,5000,5000,0
20250221,110800,5000,5000,5000,5000,5000,0
20250221,110700,5000,5000,5000,5000,5000,0
20250221,110600,5000,5000,5000,5000,5000,0
20250221,110500,5000,5000,5000,5000,5000,0
20250221,110400,5000,5000,5000,5000,5000,0
20250221,110300,5000,5000,5000,5000,5000,0
20250221,110200,5000,5000,5000,5000,5000,0
20250221,110100,5000,5000,5000,5000,5000,0
20250221,110000,5000,5000,5000,5000,5000,0
20250221,105900,5000,5000,5000,5000,5000,0
20250221,105800,5000,5000,5000,5000,5000,0
20250221,105700,5000,5000,5000,5000,5000,0
20250221,105600,5000,5000,5000,5000,5000,0
20250221,105500,5000,5000,5000,5000,5000,0
20250221,105400,5000,5000,5000,5000,5000,0
20250221,105300,5000,5000,5000,5000,5000,0
20250221,105200,5000,5000,5000,5000,5000,0
20250221,105100,5000,5000,5000,5000,5000,0
20250221,105000,5000,5000,5000,5000,5000,0
20250221,104900,5000,5000,5000,5000,5000,0
20250221,104800,5000,5000,5000,5000,5000,0
20250221,104700,5000,5000,5000,5000,5000,0
20250221,104600,5000,5000,5000,5000,5000,0
20250221,104500,5000,5000,5000,5000,5000,0
20250221,104400,5000,5000,5000,5000,5000,0
20250221,104300,5000,5000,5000,5000,5000,0
20250221,104200,5000,5000,5000,5000,5000,0
20250221,104100,5000,5000,5000,5000,5000,0
20250221,104000,5000,5000,5000,5000,5000,0
20250221,103900,5000,5000,5000,5000,5000,0
20250221,103800,5000,5000,5000,5000,5000,0
20250221,103700,5000,5000,5000,5000,5000,0
20250221,103600,5000,5000,5000,5000,5000,0
20250221,103500,5000,5000,5000,5000,5000,0
20250221,103400,5000,5000,5000,5000,5000,0
20250221,103300,5000,5000,5000,5000,5000,0
20250221,103200,5000,5000,5000,5000,5000,0
20250221,103100,5000,5000,5000,5000,5000,0
20250221,103000,5000,5000,5000,5000,5000,0
20250221,102900,5000,5000,5000,5000,5000,0
20250221,102800,5000,5000,5000,5000,5000,0
20250221,102700,5000,5000,5000,5000,5000,0
20250221,102600,5000,5000,5000,5000,5000,0
20250221,102500,5000,5000,5000,5000,5000,0
20250221,102400,5000,5000,5000,5000,5000,0
20250221,102300,5000,5000,5000,5000,5000,0
20250221,102200,5000,5000,5000,5000,5000,0
20250221,102100,5000,5000,5000,5000,5000,0
20250221,102000,5000,5000,5000,5000,5000,0
20250221,101900,5000,5000,5000,5000,5000,0
20250221,101800,5000,5000,5000,5000,5000,0
20250221,101700,5000,5000,5000,5000,5000,0
20250221,101600,5000,5000,5000,5000,5000,0
20250221,101500,5000,5000,5000,5000,5000,0
20250221,101400,5000,5000,5000,5000,5000,0
20250221,101300,5000,5000,5000,5000,5000,0
20250221,101200,5000,5000,5000,5000,5000,0
20250221,101100,5000,5000,5000,5000,5000,0
20250221,101000,5000,5000,5000,5000,5000,0
20250221,100900,5000,5000,5000,5000,5000,0
20250221,100800,5000,5000,5000,5000,5000,0
20250221,100700,5000,5000,5000,5000,5000,0
20250221,100600,5000,5000,5000,5000,5000,0
20250221,100500,5000,5000,5000,5000,5000,0
20250221,100400,5000,5000,5000,5000,5000,0
20250221,100300,5000,5000,5000,5000,5000,0
20250221,100200,5000,5000,5000,5000,5000,0
20250221,100100,5000,5000,5000,5000,5000,0
20250221,100000,5000,5000,5000,5000,5000,0
20250221,095900,5000,5000,5000,5000,5000,0
20250221,095800,5000,5000,5000,5000,5000,0
20250221,095700,5000,5000,5000,5000,5000,0
20250221,095600,5000,5000,5000,5000,5000,0
20250221,095500,5000,5000,5000,5000,5000,0
20250221,095400,5000,5000,5000,5000,5000,0
20250221,095300,5000,5000,5000,5000,5000,0
20250221,095200,5000,5000,5000,5000,5000,0
20250221,095100,5000,5000,5000,5000,5000,0
20250221,095000,5000,5000,5000,5000,5000,0
20250221,094900,5000,5000,5000,5000,5000,0
20250221,094800,5000,5000,5000,5000,5000,0
20250221,094700,5000,5000,5000,5000,5000,0
20250221,094600,5000,5000,5000,5000,5000,0
20250221,094500,5000,5000,5000,5000,5000,0
20250221,094400,5000,5000,5000,5000,5000,0
20250221,094300,5000,5000,5000,5000,5000,0
20250221,094200,5000,5000,5000,5000,5000,0
20250221,094100,5000,5000,5000,5000,5000,0
20250221,094000,5000,5000,5000,5000,5000,0
20250221,093900,5000,5000,5000,5000,5000,0
20250221,093800,5000,5000,5000,5000,5000,0
20250221,093700,5000,5000,5000,5000,5000,0
20250221,093600,5000,5000,5000,5000,5000,0
20250221,093500,5000,5000,5000,5000,5000,0
20250221,093400,5000,5000,5000,5000,5000,0
20250221,093300,5000,5000,5000,5000,5000,0
20250221,093200,5000,5000,5000,5000,5000,0
20250221,093100,5000,5000,5000,5000,5000,0
20250221,093000,5000,5000,5000,5000,5000,0
20250221,092900,5000,5000,5000,5000,5000,0
20250221,092800,5000,5000,5000,5000,5000,0
20250221,092700,5000,5000,5000,5000,5000,0
20250221,092600,5000,5000,5000,5000,5000,0
20250221,092500,5000,5000,5000,5000,5000,0
20250221,092400,5000,5000,5000,5000,5000,0
20250221,092300,5000,5000,5000,5000,5000,0
20250221,092200,5000,5000,5000,5000,5000,0
20250221,092100,5000,5000,5000,5000,5000,0
20250221,092000,5000,5000,5000,5000,5000,0
20250221,091900,5000,5000,5000,5000,5000,0
20250221,091800,5000,5000,5000,5000,5000,0
20250221,091700,5000,5000,5000,5000,5000,0
20250221,091600,5000,5000,5000,5000,5000,0
20250221,091500,5000,5000,5000,5000,5000,0
20250221,091400,5000,5000,5000,5000,5000,0
20250221,091300,5000,5000,5000,5000,5000,0
20250221,091200,5000,5000,5000,5000,5000,0
20250221,091100,5000,5000,5000,5000,5000,0
20250221,091000,5000,5000,5000,5000,5000,0
20250221,090900,5000,5000,5000,5000,5000,0
20250221,090800,5000,5000,5000,5000,5000,0
20250221,090700,5000,5000,5000,5000,5000,0
20250221,090600,5000,5000,5000,5000,5000,0
20250221,090500,5000,5000,5000,5000,5000,0
20250221,090400,5000,5000,5000,5000,5000,0
20250221,090300,5000,5000,5000,5000,5000,0
20250221,090200,5000,5000,5000,5000,5000,0
20250221,090100,5000,5000,5000,5000,5000,0
20250221,090000,5000,5000,5000,5000,5000,1