KissMeData/222670/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205300,769460,4075,4075,4075,4075,69
20250220,205200,769460,4075,4075,4075,4075,0
20250220,205100,769460,4075,4075,4075,4075,0
20250220,205000,769460,4075,4075,4075,4075,0
20250220,204900,769460,4075,4075,4075,4075,0
20250220,204800,769460,4075,4075,4075,4075,0
20250220,204700,769460,4075,4075,4075,4075,0
20250220,204600,769460,4075,4075,4075,4075,0
20250220,204500,769460,4075,4075,4075,4075,0
20250220,204400,769460,4075,4075,4075,4075,0
20250220,204300,769460,4075,4075,4075,4075,0
20250220,204200,769460,4075,4075,4075,4075,0
20250220,204100,769460,4075,4075,4075,4075,0
20250220,204000,769460,4075,4075,4075,4075,0
20250220,203900,769460,4075,4075,4075,4075,0
20250220,203800,769460,4075,4075,4075,4075,0
20250220,203700,769460,4075,4075,4075,4075,0
20250220,203600,769460,4075,4075,4075,4075,0
20250220,203500,769460,4075,4075,4075,4075,0
20250220,203400,769460,4075,4075,4075,4075,0
20250220,203300,769460,4075,4075,4075,4075,0
20250220,203200,769460,4075,4075,4075,4075,0
20250220,203100,769460,4075,4075,4075,4075,0
20250220,203000,769460,4075,4075,4075,4075,0
20250220,202900,769460,4075,4075,4075,4075,0
20250220,202800,769460,4075,4075,4075,4075,0
20250220,202700,769460,4075,4075,4075,4075,0
20250220,202600,769460,4075,4075,4075,4075,0
20250220,202500,769460,4075,4075,4075,4075,0
20250220,202400,769460,4075,4075,4075,4075,0
20250220,202300,769460,4075,4075,4075,4075,69
20250220,202200,769460,4075,4075,4075,4075,0
20250220,202100,769460,4075,4075,4075,4075,0
20250220,202000,769460,4075,4075,4075,4075,0
20250220,201900,769460,4075,4075,4075,4075,0
20250220,201800,769460,4075,4075,4075,4075,0
20250220,201700,769460,4075,4075,4075,4075,0
20250220,201600,769460,4075,4075,4075,4075,0
20250220,201500,769460,4075,4075,4075,4075,0
20250220,201400,769460,4075,4075,4075,4075,0
20250220,201300,769460,4075,4075,4075,4075,0
20250220,201200,769460,4075,4075,4075,4075,0
20250220,201100,769460,4075,4075,4075,4075,0
20250220,201000,769460,4075,4075,4075,4075,0
20250220,200900,769460,4075,4075,4075,4075,0
20250220,200800,769460,4075,4075,4075,4075,0
20250220,200700,769460,4075,4075,4075,4075,0
20250220,200600,769460,4075,4075,4075,4075,0
20250220,200500,769460,4075,4075,4075,4075,0
20250220,200400,769460,4075,4075,4075,4075,0
20250220,200300,769460,4075,4075,4075,4075,0
20250220,200200,769460,4075,4075,4075,4075,0
20250220,200100,769460,4075,4075,4075,4075,0
20250220,200000,769460,4075,4075,4075,4075,0
20250220,195900,769460,4075,4075,4075,4075,0
20250220,195800,769460,4075,4075,4075,4075,0
20250220,195700,769460,4075,4075,4075,4075,0
20250220,195600,769460,4075,4075,4075,4075,0
20250220,195500,769460,4075,4075,4075,4075,0
20250220,195400,769460,4075,4075,4075,4075,0
20250220,195300,769460,4075,4075,4075,4075,69
20250220,195200,769460,4075,4075,4075,4075,0
20250220,195100,769460,4075,4075,4075,4075,0
20250220,195000,769460,4075,4075,4075,4075,0
20250220,194900,769460,4075,4075,4075,4075,0
20250220,194800,769460,4075,4075,4075,4075,0
20250220,194700,769460,4075,4075,4075,4075,0
20250220,194600,769460,4075,4075,4075,4075,0
20250220,194500,769460,4075,4075,4075,4075,0
20250220,194400,769460,4075,4075,4075,4075,0
20250220,194300,769460,4075,4075,4075,4075,0
20250220,194200,769460,4075,4075,4075,4075,0
20250220,194100,769460,4075,4075,4075,4075,0
20250220,194000,769460,4075,4075,4075,4075,0
20250220,193900,769460,4075,4075,4075,4075,0
20250220,193800,769460,4075,4075,4075,4075,0
20250220,193700,769460,4075,4075,4075,4075,0
20250220,193600,769460,4075,4075,4075,4075,0
20250220,193500,769460,4075,4075,4075,4075,0
20250220,193400,769460,4075,4075,4075,4075,0
20250220,193300,769460,4075,4075,4075,4075,0
20250220,193200,769460,4075,4075,4075,4075,0
20250220,193100,769460,4075,4075,4075,4075,0
20250220,193000,769460,4075,4075,4075,4075,0
20250220,192900,769460,4075,4075,4075,4075,0
20250220,192800,769460,4075,4075,4075,4075,0
20250220,192700,769460,4075,4075,4075,4075,0
20250220,192600,769460,4075,4075,4075,4075,0
20250220,192500,769460,4075,4075,4075,4075,0
20250220,192400,769460,4075,4075,4075,4075,0
20250220,192300,769460,4075,4075,4075,4075,69
20250220,192200,769460,4075,4075,4075,4075,0
20250220,192100,769460,4075,4075,4075,4075,0
20250220,192000,769460,4075,4075,4075,4075,0
20250220,191900,769460,4075,4075,4075,4075,0
20250220,191800,769460,4075,4075,4075,4075,0
20250220,191700,769460,4075,4075,4075,4075,0
20250220,191600,769460,4075,4075,4075,4075,0
20250220,191500,769460,4075,4075,4075,4075,0
20250220,191400,769460,4075,4075,4075,4075,0
20250220,191300,769460,4075,4075,4075,4075,0
20250220,191200,769460,4075,4075,4075,4075,0
20250220,191100,769460,4075,4075,4075,4075,0
20250220,191000,769460,4075,4075,4075,4075,0
20250220,190900,769460,4075,4075,4075,4075,0
20250220,190800,769460,4075,4075,4075,4075,0
20250220,190700,769460,4075,4075,4075,4075,0
20250220,190600,769460,4075,4075,4075,4075,0
20250220,190500,769460,4075,4075,4075,4075,0
20250220,190400,769460,4075,4075,4075,4075,0
20250220,190300,769460,4075,4075,4075,4075,0
20250220,190200,769460,4075,4075,4075,4075,0
20250220,190100,769460,4075,4075,4075,4075,0
20250220,190000,769460,4075,4075,4075,4075,0
20250220,185900,769460,4075,4075,4075,4075,0
20250220,185800,769460,4075,4075,4075,4075,0
20250220,185700,769460,4075,4075,4075,4075,0
20250220,185600,769460,4075,4075,4075,4075,0
20250220,185500,769460,4075,4075,4075,4075,0
20250220,185400,769460,4075,4075,4075,4075,0
20250220,185300,769460,4075,4075,4075,4075,69
20250220,185200,769460,4075,4075,4075,4075,0
20250220,185100,769460,4075,4075,4075,4075,0
20250220,185000,769460,4075,4075,4075,4075,0
20250220,184900,769460,4075,4075,4075,4075,0
20250220,184800,769460,4075,4075,4075,4075,0
20250220,184700,769460,4075,4075,4075,4075,0
20250220,184600,769460,4075,4075,4075,4075,0
20250220,184500,769460,4075,4075,4075,4075,0
20250220,184400,769460,4075,4075,4075,4075,0
20250220,184300,769460,4075,4075,4075,4075,0
20250220,184200,769460,4075,4075,4075,4075,0
20250220,184100,769460,4075,4075,4075,4075,0
20250220,184000,769460,4075,4075,4075,4075,0
20250220,183900,769460,4075,4075,4075,4075,0
20250220,183800,769460,4075,4075,4075,4075,0
20250220,183700,769460,4075,4075,4075,4075,0
20250220,183600,769460,4075,4075,4075,4075,0
20250220,183500,769460,4075,4075,4075,4075,0
20250220,183400,769460,4075,4075,4075,4075,0
20250220,183300,769460,4075,4075,4075,4075,0
20250220,183200,769460,4075,4075,4075,4075,0
20250220,183100,769460,4075,4075,4075,4075,0
20250220,183000,769460,4075,4075,4075,4075,0
20250220,182900,769460,4075,4075,4075,4075,0
20250220,182800,769460,4075,4075,4075,4075,0
20250220,182700,769460,4075,4075,4075,4075,0
20250220,182600,769460,4075,4075,4075,4075,0
20250220,182500,769460,4075,4075,4075,4075,0
20250220,182400,769460,4075,4075,4075,4075,0
20250220,182300,769460,4075,4075,4075,4075,69
20250220,182200,769460,4075,4075,4075,4075,0
20250220,182100,769460,4075,4075,4075,4075,0
20250220,182000,769460,4075,4075,4075,4075,0
20250220,181900,769460,4075,4075,4075,4075,0
20250220,181800,769460,4075,4075,4075,4075,0
20250220,181700,769460,4075,4075,4075,4075,0
20250220,181600,769460,4075,4075,4075,4075,0
20250220,181500,769460,4075,4075,4075,4075,0
20250220,181400,769460,4075,4075,4075,4075,0
20250220,181300,769460,4075,4075,4075,4075,0
20250220,181200,769460,4075,4075,4075,4075,0
20250220,181100,769460,4075,4075,4075,4075,0
20250220,181000,769460,4075,4075,4075,4075,0
20250220,180900,769460,4075,4075,4075,4075,0
20250220,180800,769460,4075,4075,4075,4075,0
20250220,180700,769460,4075,4075,4075,4075,0
20250220,180600,769460,4075,4075,4075,4075,0
20250220,180500,769460,4075,4075,4075,4075,0
20250220,180400,769460,4075,4075,4075,4075,0
20250220,180300,769460,4075,4075,4075,4075,0
20250220,180200,769460,4075,4075,4075,4075,0
20250220,180100,769460,4075,4075,4075,4075,0
20250220,180000,769460,4075,4075,4075,4075,0
20250220,175900,769460,4075,4075,4075,4075,0
20250220,175800,769460,4075,4075,4075,4075,0
20250220,175700,769460,4075,4075,4075,4075,0
20250220,175600,769460,4075,4075,4075,4075,0
20250220,175500,769460,4075,4075,4075,4075,0
20250220,175400,769460,4075,4075,4075,4075,0
20250220,175300,769460,4075,4075,4075,4075,69
20250220,175200,769460,4075,4075,4075,4075,0
20250220,175100,769460,4075,4075,4075,4075,0
20250220,175000,769460,4075,4075,4075,4075,0
20250220,174900,769460,4075,4075,4075,4075,0
20250220,174800,769460,4075,4075,4075,4075,0
20250220,174700,769460,4075,4075,4075,4075,0
20250220,174600,769460,4075,4075,4075,4075,0
20250220,174500,769460,4075,4075,4075,4075,0
20250220,174400,769460,4075,4075,4075,4075,0
20250220,174300,769460,4075,4075,4075,4075,0
20250220,174200,769460,4075,4075,4075,4075,0
20250220,174100,769460,4075,4075,4075,4075,0
20250220,174000,769460,4075,4075,4075,4075,0
20250220,173900,769460,4075,4075,4075,4075,0
20250220,173800,769460,4075,4075,4075,4075,0
20250220,173700,769460,4075,4075,4075,4075,0
20250220,173600,769460,4075,4075,4075,4075,0
20250220,173500,769460,4075,4075,4075,4075,0
20250220,173400,769460,4075,4075,4075,4075,0
20250220,173300,769460,4075,4075,4075,4075,0
20250220,173200,769460,4075,4075,4075,4075,0
20250220,173100,769460,4075,4075,4075,4075,0
20250220,173000,769460,4075,4075,4075,4075,0
20250220,172900,769460,4075,4075,4075,4075,0
20250220,172800,769460,4075,4075,4075,4075,0
20250220,172700,769460,4075,4075,4075,4075,0
20250220,172600,769460,4075,4075,4075,4075,0
20250220,172500,769460,4075,4075,4075,4075,0
20250220,172400,769460,4075,4075,4075,4075,0
20250220,172300,769460,4075,4075,4075,4075,69
20250220,172200,769460,4075,4075,4075,4075,0
20250220,172100,769460,4075,4075,4075,4075,0
20250220,172000,769460,4075,4075,4075,4075,0
20250220,171900,769460,4075,4075,4075,4075,0
20250220,171800,769460,4075,4075,4075,4075,0
20250220,171700,769460,4075,4075,4075,4075,0
20250220,171600,769460,4075,4075,4075,4075,0
20250220,171500,769460,4075,4075,4075,4075,0
20250220,171400,769460,4075,4075,4075,4075,0
20250220,171300,769460,4075,4075,4075,4075,0
20250220,171200,769460,4075,4075,4075,4075,0
20250220,171100,769460,4075,4075,4075,4075,0
20250220,171000,769460,4075,4075,4075,4075,0
20250220,170900,769460,4075,4075,4075,4075,0
20250220,170800,769460,4075,4075,4075,4075,0
20250220,170700,769460,4075,4075,4075,4075,0
20250220,170600,769460,4075,4075,4075,4075,0
20250220,170500,769460,4075,4075,4075,4075,0
20250220,170400,769460,4075,4075,4075,4075,0
20250220,170300,769460,4075,4075,4075,4075,0
20250220,170200,769460,4075,4075,4075,4075,0
20250220,170100,769460,4075,4075,4075,4075,0
20250220,170000,769460,4075,4075,4075,4075,0
20250220,165900,769460,4075,4075,4075,4075,0
20250220,165800,769460,4075,4075,4075,4075,0
20250220,165700,769460,4075,4075,4075,4075,0
20250220,165600,769460,4075,4075,4075,4075,0
20250220,165500,769460,4075,4075,4075,4075,0
20250220,165400,769460,4075,4075,4075,4075,0
20250220,165300,769460,4075,4075,4075,4075,69
20250220,165200,769460,4075,4075,4075,4075,0
20250220,165100,769460,4075,4075,4075,4075,0
20250220,165000,769460,4075,4075,4075,4075,0
20250220,164900,769460,4075,4075,4075,4075,0
20250220,164800,769460,4075,4075,4075,4075,0
20250220,164700,769460,4075,4075,4075,4075,0
20250220,164600,769460,4075,4075,4075,4075,0
20250220,164500,769460,4075,4075,4075,4075,0
20250220,164400,769460,4075,4075,4075,4075,0
20250220,164300,769460,4075,4075,4075,4075,0
20250220,164200,769460,4075,4075,4075,4075,0
20250220,164100,769460,4075,4075,4075,4075,0
20250220,164000,769460,4075,4075,4075,4075,0
20250220,163900,769460,4075,4075,4075,4075,0
20250220,163800,769460,4075,4075,4075,4075,0
20250220,163700,769460,4075,4075,4075,4075,0
20250220,163600,769460,4075,4075,4075,4075,0
20250220,163500,769460,4075,4075,4075,4075,0
20250220,163400,769460,4075,4075,4075,4075,0
20250220,163300,769460,4075,4075,4075,4075,0
20250220,163200,769460,4075,4075,4075,4075,0
20250220,163100,769460,4075,4075,4075,4075,0
20250220,163000,769460,4075,4075,4075,4075,0
20250220,162900,769460,4075,4075,4075,4075,0
20250220,162800,769460,4075,4075,4075,4075,0
20250220,162700,769460,4075,4075,4075,4075,0
20250220,162600,769460,4075,4075,4075,4075,0
20250220,162500,769460,4075,4075,4075,4075,0
20250220,162400,769460,4075,4075,4075,4075,0
20250220,162300,769460,4075,4075,4075,4075,69
20250220,162200,769460,4075,4075,4075,4075,0
20250220,162100,769460,4075,4075,4075,4075,0
20250220,162000,769460,4075,4075,4075,4075,0
20250220,161900,769460,4075,4075,4075,4075,0
20250220,161800,769460,4075,4075,4075,4075,0
20250220,161700,769460,4075,4075,4075,4075,0
20250220,161600,769460,4075,4075,4075,4075,0
20250220,161500,769460,4075,4075,4075,4075,0
20250220,161400,769460,4075,4075,4075,4075,0
20250220,161300,769460,4075,4075,4075,4075,0
20250220,161200,769460,4075,4075,4075,4075,0
20250220,161100,769460,4075,4075,4075,4075,0
20250220,161000,769460,4075,4075,4075,4075,0
20250220,160900,769460,4075,4075,4075,4075,0
20250220,160800,769460,4075,4075,4075,4075,0
20250220,160700,769460,4075,4075,4075,4075,0
20250220,160600,769460,4075,4075,4075,4075,0
20250220,160500,769460,4075,4075,4075,4075,0
20250220,160400,769460,4075,4075,4075,4075,0
20250220,160300,769460,4075,4075,4075,4075,0
20250220,160200,769460,4075,4075,4075,4075,0
20250220,160100,769460,4075,4075,4075,4075,0
20250220,160000,769460,4075,4075,4075,4075,0
20250220,155900,769460,4075,4075,4075,4075,0
20250220,155800,769460,4075,4075,4075,4075,0
20250220,155700,769460,4075,4075,4075,4075,0
20250220,155600,769460,4075,4075,4075,4075,0
20250220,155500,769460,4075,4075,4075,4075,0
20250220,155400,769460,4075,4075,4075,4075,0
20250220,155300,769460,4075,4075,4075,4075,69
20250220,155200,769460,4075,4075,4075,4075,0
20250220,155100,769460,4075,4075,4075,4075,0
20250220,155000,769460,4075,4075,4075,4075,0
20250220,154900,769460,4075,4075,4075,4075,0
20250220,154800,769460,4075,4075,4075,4075,0
20250220,154700,769460,4075,4075,4075,4075,0
20250220,154600,769460,4075,4075,4075,4075,0
20250220,154500,769460,4075,4075,4075,4075,0
20250220,154400,769460,4075,4075,4075,4075,0
20250220,154300,769460,4075,4075,4075,4075,0
20250220,154200,769460,4075,4075,4075,4075,0
20250220,154100,769460,4075,4075,4075,4075,0
20250220,154000,769460,4075,4075,4075,4075,0
20250220,153900,769460,4075,4075,4075,4075,0
20250220,153800,769460,4075,4075,4075,4075,0
20250220,153700,769460,4075,4075,4075,4075,0
20250220,153600,769460,4075,4075,4075,4075,0
20250220,153500,769460,4075,4075,4075,4075,0
20250220,153400,769460,4075,4075,4075,4075,0
20250220,153300,769460,4075,4075,4075,4075,0
20250220,153200,769460,4075,4075,4075,4075,0
20250220,153100,769460,4075,4075,4075,4075,0
20250220,153000,769460,4075,4075,4075,4075,0
20250220,152900,769460,4075,4075,4075,4075,0
20250220,152800,769460,4075,4075,4075,4075,0
20250220,152700,769460,4075,4075,4075,4075,0
20250220,152600,769460,4075,4075,4075,4075,0
20250220,152500,769460,4075,4075,4075,4075,0
20250220,152400,769460,4075,4075,4075,4075,0
20250220,152300,769460,4075,4075,4075,4075,0
20250220,152200,769460,4075,4075,4075,4075,0
20250220,152100,769460,4075,4075,4075,4075,0
20250220,152000,769460,4075,4075,4075,4075,0
20250220,151900,769460,4075,4075,4075,4075,0
20250220,151800,769460,4075,4075,4075,4075,0
20250220,151700,769460,4075,4075,4075,4075,0
20250220,151600,769460,4075,4075,4075,4075,0
20250220,151500,769460,4075,4075,4075,4075,0
20250220,151400,769460,4075,4075,4075,4075,0
20250220,151300,769460,4075,4075,4075,4075,0
20250220,151200,769460,4075,4075,4075,4075,0
20250220,151100,769460,4075,4075,4075,4075,0
20250220,151000,769460,4075,4075,4075,4075,0
20250220,150900,769460,4075,4075,4075,4075,0
20250220,150800,769460,4075,4075,4075,4075,0
20250220,150700,769460,4075,4075,4075,4075,0
20250220,150600,769460,4075,4075,4075,4075,0
20250220,150500,769460,4075,4075,4075,4075,0
20250220,150400,769460,4075,4075,4075,4075,0
20250220,150300,769460,4075,4075,4075,4075,0
20250220,150200,769460,4075,4075,4075,4075,0
20250220,150100,769460,4075,4075,4075,4075,0
20250220,150000,769460,4075,4075,4075,4075,0
20250220,145900,769460,4075,4075,4075,4075,0
20250220,145800,769460,4075,4075,4075,4075,0
20250220,145700,769460,4075,4075,4075,4075,0
20250220,145600,769460,4075,4075,4075,4075,0
20250220,145500,769460,4075,4075,4075,4075,0
20250220,145400,769460,4075,4075,4075,4075,0
20250220,145300,769460,4075,4075,4075,4075,0
20250220,145200,769460,4075,4075,4075,4075,0
20250220,145100,769460,4075,4075,4075,4075,0
20250220,145000,769460,4075,4075,4075,4075,0
20250220,144900,769460,4075,4075,4075,4075,0
20250220,144800,769460,4075,4075,4075,4075,0
20250220,144700,769460,4075,4075,4075,4075,0
20250220,144600,769460,4075,4075,4075,4075,0
20250220,144500,769460,4075,4075,4075,4075,0
20250220,144400,769460,4075,4075,4075,4075,0
20250220,144300,769460,4075,4075,4075,4075,0
20250220,144200,769460,4075,4075,4075,4075,0
20250220,144100,769460,4075,4075,4075,4075,0
20250220,144000,769460,4075,4075,4075,4075,0
20250220,143900,769460,4075,4075,4075,4075,0
20250220,143800,769460,4075,4075,4075,4075,0
20250220,143700,769460,4075,4075,4075,4075,0
20250220,143600,769460,4075,4075,4075,4075,0
20250220,143500,769460,4075,4075,4075,4075,0
20250220,143400,769460,4075,4075,4075,4075,0
20250220,143300,769460,4075,4075,4075,4075,0
20250220,143200,769460,4075,4075,4075,4075,0
20250220,143100,769460,4075,4075,4075,4075,0
20250220,143000,769460,4075,4075,4075,4075,0
20250220,142900,769460,4075,4075,4075,4075,0
20250220,142800,769460,4075,4075,4075,4075,0
20250220,142700,769460,4075,4075,4075,4075,0
20250220,142600,769460,4075,4075,4075,4075,0
20250220,142500,769460,4075,4075,4075,4075,0
20250220,142400,769460,4075,4075,4075,4075,0
20250220,142300,769460,4075,4075,4075,4075,0
20250220,142200,769460,4075,4075,4075,4075,0
20250220,142100,769460,4075,4075,4075,4075,0
20250220,142000,769460,4075,4075,4075,4075,0
20250220,141900,769460,4075,4075,4075,4075,0
20250220,141800,769460,4075,4075,4075,4075,0
20250220,141700,769460,4075,4075,4075,4075,0
20250220,141600,769460,4075,4075,4075,4075,0
20250220,141500,769460,4075,4075,4075,4075,0
20250220,141400,769460,4075,4075,4075,4075,0
20250220,141300,769460,4075,4075,4075,4075,0
20250220,141200,769460,4075,4075,4075,4075,0
20250220,141100,769460,4075,4075,4075,4075,0
20250220,141000,769460,4075,4075,4075,4075,0
20250220,140900,769460,4075,4075,4075,4075,0
20250220,140800,769460,4075,4075,4075,4075,0
20250220,140700,769460,4075,4075,4075,4075,0
20250220,140600,769460,4075,4075,4075,4075,0
20250220,140500,769460,4075,4075,4075,4075,0
20250220,140400,769460,4075,4075,4075,4075,0
20250220,140300,769460,4075,4075,4075,4075,0
20250220,140200,769460,4075,4075,4075,4075,0
20250220,140100,769460,4075,4075,4075,4075,0
20250220,140000,769460,4075,4075,4075,4075,0
20250220,135900,769460,4075,4075,4075,4075,0
20250220,135800,769460,4075,4075,4075,4075,0
20250220,135700,769460,4075,4075,4075,4075,0
20250220,135600,769460,4075,4075,4075,4075,0
20250220,135500,769460,4075,4075,4075,4075,0
20250220,135400,769460,4075,4075,4075,4075,0
20250220,135300,769460,4075,4075,4075,4075,0
20250220,135200,769460,4075,4075,4075,4075,0
20250220,135100,769460,4075,4075,4075,4075,0
20250220,135000,769460,4075,4075,4075,4075,0
20250220,134900,769460,4075,4075,4075,4075,0
20250220,134800,769460,4075,4075,4075,4075,0
20250220,134700,769460,4075,4075,4075,4075,0
20250220,134600,769460,4075,4075,4075,4075,0
20250220,134500,769460,4075,4075,4075,4075,0
20250220,134400,769460,4075,4075,4075,4075,0
20250220,134300,769460,4075,4075,4075,4075,0
20250220,134200,769460,4075,4075,4075,4075,0
20250220,134100,769460,4075,4075,4075,4075,0
20250220,134000,769460,4075,4075,4075,4075,0
20250220,133900,769460,4075,4075,4075,4075,0
20250220,133800,769460,4075,4075,4075,4075,0
20250220,133700,769460,4075,4075,4075,4075,0
20250220,133600,769460,4075,4075,4075,4075,0
20250220,133500,769460,4075,4075,4075,4075,0
20250220,133400,769460,4075,4075,4075,4075,0
20250220,133300,769460,4075,4075,4075,4075,0
20250220,133200,769460,4075,4075,4075,4075,0
20250220,133100,769460,4075,4075,4075,4075,0
20250220,133000,769460,4075,4075,4075,4075,0
20250220,132900,769460,4075,4075,4075,4075,0
20250220,132800,769460,4075,4075,4075,4075,0
20250220,132700,769460,4075,4075,4075,4075,0
20250220,132600,769460,4075,4075,4075,4075,0
20250220,132500,769460,4075,4075,4075,4075,0
20250220,132400,769460,4075,4075,4075,4075,0
20250220,132300,769460,4075,4075,4075,4075,0
20250220,132200,769460,4075,4075,4075,4075,0
20250220,132100,769460,4075,4075,4075,4075,0
20250220,132000,769460,4075,4075,4075,4075,0
20250220,131900,769460,4075,4075,4075,4075,0
20250220,131800,769460,4075,4075,4075,4075,0
20250220,131700,769460,4075,4075,4075,4075,0
20250220,131600,769460,4075,4075,4075,4075,0
20250220,131500,769460,4075,4075,4075,4075,0
20250220,131400,769460,4075,4075,4075,4075,0
20250220,131300,769460,4075,4075,4075,4075,0
20250220,131200,769460,4075,4075,4075,4075,0
20250220,131100,769460,4075,4075,4075,4075,0
20250220,131000,769460,4075,4075,4075,4075,0
20250220,130900,769460,4075,4075,4075,4075,0
20250220,130800,769460,4075,4075,4075,4075,0
20250220,130700,769460,4075,4075,4075,4075,0
20250220,130600,769460,4075,4075,4075,4075,0
20250220,130500,769460,4075,4075,4075,4075,0
20250220,130400,769460,4075,4075,4075,4075,0
20250220,130300,769460,4075,4075,4075,4075,0
20250220,130200,769460,4075,4075,4075,4075,0
20250220,130100,769460,4075,4075,4075,4075,0
20250220,130000,769460,4075,4075,4075,4075,0
20250220,125900,769460,4075,4075,4075,4075,0
20250220,125800,769460,4075,4075,4075,4075,0
20250220,125700,769460,4075,4075,4075,4075,0
20250220,125600,769460,4075,4075,4075,4075,0
20250220,125500,769460,4075,4075,4075,4075,0
20250220,125400,769460,4075,4075,4075,4075,0
20250220,125300,769460,4075,4075,4075,4075,0
20250220,125200,769460,4075,4075,4075,4075,0
20250220,125100,769460,4075,4075,4075,4075,0
20250220,125000,769460,4075,4075,4075,4075,0
20250220,124900,769460,4075,4075,4075,4075,0
20250220,124800,769460,4075,4075,4075,4075,0
20250220,124700,769460,4075,4075,4075,4075,0
20250220,124600,769460,4075,4075,4075,4075,0
20250220,124500,769460,4075,4075,4075,4075,0
20250220,124400,769460,4075,4075,4075,4075,0
20250220,124300,769460,4075,4075,4075,4075,0
20250220,124200,769460,4075,4075,4075,4075,0
20250220,124100,769460,4075,4075,4075,4075,0
20250220,124000,769460,4075,4075,4075,4075,0
20250220,123900,769460,4075,4075,4075,4075,0
20250220,123800,769460,4075,4075,4075,4075,0
20250220,123700,769460,4075,4075,4075,4075,0
20250220,123600,769460,4075,4075,4075,4075,0
20250220,123500,769460,4075,4075,4075,4075,0
20250220,123400,769460,4075,4075,4075,4075,0
20250220,123300,769460,4075,4075,4075,4075,0
20250220,123200,769460,4075,4075,4075,4075,0
20250220,123100,769460,4075,4075,4075,4075,0
20250220,123000,769460,4075,4075,4075,4075,0
20250220,122900,769460,4075,4075,4075,4075,0
20250220,122800,769460,4075,4075,4075,4075,0
20250220,122700,769460,4075,4075,4075,4075,0
20250220,122600,769460,4075,4075,4075,4075,0
20250220,122500,769460,4075,4075,4075,4075,0
20250220,122400,769460,4075,4075,4075,4075,0
20250220,122300,769460,4075,4075,4075,4075,0
20250220,122200,769460,4075,4075,4075,4075,0
20250220,122100,769460,4075,4075,4075,4075,0
20250220,122000,769460,4075,4075,4075,4075,0
20250220,121900,769460,4075,4075,4075,4075,0
20250220,121800,769460,4075,4075,4075,4075,0
20250220,121700,769460,4075,4075,4075,4075,0
20250220,121600,769460,4075,4075,4075,4075,0
20250220,121500,769460,4075,4075,4075,4075,0
20250220,121400,769460,4075,4075,4075,4075,0
20250220,121300,769460,4075,4075,4075,4075,0
20250220,121200,769460,4075,4075,4075,4075,0
20250220,121100,769460,4075,4075,4075,4075,0
20250220,121000,769460,4075,4075,4075,4075,0
20250220,120900,769460,4075,4075,4075,4075,0
20250220,120800,769460,4075,4075,4075,4075,0
20250220,120700,769460,4075,4075,4075,4075,0
20250220,120600,769460,4075,4075,4075,4075,0
20250220,120500,769460,4075,4075,4075,4075,0
20250220,120400,769460,4075,4075,4075,4075,0
20250220,120300,769460,4075,4075,4075,4075,0
20250220,120200,769460,4075,4075,4075,4075,0
20250220,120100,769460,4075,4075,4075,4075,0
20250220,120000,769460,4075,4075,4075,4075,0
20250220,115900,769460,4075,4075,4075,4075,0
20250220,115800,769460,4075,4075,4075,4075,0
20250220,115700,769460,4075,4075,4075,4075,0
20250220,115600,769460,4075,4075,4075,4075,0
20250220,115500,769460,4075,4075,4075,4075,0
20250220,115400,769460,4075,4075,4075,4075,0
20250220,115300,769460,4075,4075,4075,4075,0
20250220,115200,769460,4075,4075,4075,4075,0
20250220,115100,769460,4075,4075,4075,4075,0
20250220,115000,769460,4075,4075,4075,4075,0
20250220,114900,769460,4075,4075,4075,4075,0
20250220,114800,769460,4075,4075,4075,4075,0
20250220,114700,769460,4075,4075,4075,4075,0
20250220,114600,769460,4075,4075,4075,4075,0
20250220,114500,769460,4075,4075,4075,4075,0
20250220,114400,769460,4075,4075,4075,4075,0
20250220,114300,769460,4075,4075,4075,4075,0
20250220,114200,769460,4075,4075,4075,4075,0
20250220,114100,769460,4075,4075,4075,4075,0
20250220,114000,769460,4075,4075,4075,4075,0
20250220,113900,769460,4075,4075,4075,4075,0
20250220,113800,769460,4075,4075,4075,4075,0
20250220,113700,769460,4075,4075,4075,4075,0
20250220,113600,769460,4075,4075,4075,4075,0
20250220,113500,769460,4075,4075,4075,4075,0
20250220,113400,769460,4075,4075,4075,4075,0
20250220,113300,769460,4075,4075,4075,4075,0
20250220,113200,769460,4075,4075,4075,4075,0
20250220,113100,769460,4075,4075,4075,4075,69
20250220,113000,488285,4075,4075,4075,4075,0
20250220,112900,488285,4075,4075,4075,4075,0
20250220,112800,488285,4075,4075,4075,4075,0
20250220,112700,488285,4075,4075,4075,4075,0
20250220,112600,488285,4075,4075,4075,4075,0
20250220,112500,488285,4075,4075,4075,4075,0
20250220,112400,488285,4075,4075,4075,4075,0
20250220,112300,488285,4075,4075,4075,4075,0
20250220,112200,488285,4075,4075,4075,4075,0
20250220,112100,488285,4075,4075,4075,4075,0
20250220,112000,488285,4075,4075,4075,4075,0
20250220,111900,488285,4075,4075,4075,4075,0
20250220,111800,488285,4075,4075,4075,4075,0
20250220,111700,488285,4075,4075,4075,4075,0
20250220,111600,488285,4075,4075,4075,4075,0
20250220,111500,488285,4075,4075,4075,4075,0
20250220,111400,488285,4075,4075,4075,4075,0
20250220,111300,488285,4075,4075,4075,4075,0
20250220,111200,488285,4075,4075,4075,4075,0
20250220,111100,488285,4075,4075,4075,4075,0
20250220,111000,488285,4075,4075,4075,4075,0
20250220,110900,488285,4075,4075,4075,4075,0
20250220,110800,488285,4075,4075,4075,4075,0
20250220,110700,488285,4075,4075,4075,4075,0
20250220,110600,488285,4075,4075,4075,4075,0
20250220,110500,488285,4075,4075,4075,4075,0
20250220,110400,488285,4075,4075,4075,4075,0
20250220,110300,488285,4075,4075,4075,4075,0
20250220,110200,488285,4075,4075,4075,4075,0
20250220,110100,488285,4075,4075,4075,4075,0
20250220,110000,488285,4075,4075,4075,4075,0
20250220,105900,488285,4075,4075,4075,4075,0
20250220,105800,488285,4075,4075,4075,4075,0
20250220,105700,488285,4075,4075,4075,4075,0
20250220,105600,488285,4075,4075,4075,4075,0
20250220,105500,488285,4075,4075,4075,4075,0
20250220,105400,488285,4075,4075,4075,4075,0
20250220,105300,488285,4075,4075,4075,4075,0
20250220,105200,488285,4075,4075,4075,4075,0
20250220,105100,488285,4075,4075,4075,4075,0
20250220,105000,488285,4075,4075,4075,4075,0
20250220,104900,488285,4075,4075,4075,4075,0
20250220,104800,488285,4075,4075,4075,4075,0
20250220,104700,488285,4075,4075,4075,4075,0
20250220,104600,488285,4075,4075,4075,4075,0
20250220,104500,488285,4075,4075,4075,4075,0
20250220,104400,488285,4075,4075,4075,4075,0
20250220,104300,488285,4075,4075,4075,4075,0
20250220,104200,488285,4075,4075,4075,4075,0
20250220,104100,488285,4075,4075,4075,4075,0
20250220,104000,488285,4075,4075,4075,4075,0
20250220,103900,488285,4075,4075,4075,4075,2
20250220,103800,480135,4000,4000,4000,4000,0
20250220,103700,480135,4000,4000,4000,4000,0
20250220,103600,480135,4000,4000,4000,4000,0
20250220,103500,480135,4000,4000,4000,4000,0
20250220,103400,480135,4000,4000,4000,4000,0
20250220,103300,480135,4000,4000,4000,4000,0
20250220,103200,480135,4000,4000,4000,4000,0
20250220,103100,480135,4000,4000,4000,4000,0
20250220,103000,480135,4000,4000,4000,4000,5
20250220,102900,460135,4080,4080,4080,4080,0
20250220,102800,460135,4080,4080,4080,4080,0
20250220,102700,460135,4080,4080,4080,4080,0
20250220,102600,460135,4080,4080,4080,4080,0
20250220,102500,460135,4080,4080,4080,4080,0
20250220,102400,460135,4080,4080,4080,4080,1
20250220,102300,456055,3960,4075,4075,3960,104
20250220,102200,44100,4000,4000,4000,4000,0
20250220,102100,44100,4000,4000,4000,4000,0
20250220,102000,44100,4000,4000,4000,4000,0
20250220,101900,44100,4000,4000,4000,4000,0
20250220,101800,44100,4000,4000,4000,4000,0
20250220,101700,44100,4000,4000,4000,4000,0
20250220,101600,44100,4000,4000,4000,4000,0
20250220,101500,44100,4000,4000,4000,4000,0
20250220,101400,44100,4000,4000,4000,4000,0
20250220,101300,44100,4000,4000,4000,4000,0
20250220,101200,44100,4000,4000,4000,4000,0
20250220,101100,44100,4000,4000,4000,4000,0
20250220,101000,44100,4000,4000,4000,4000,0
20250220,100900,44100,4000,4000,4000,4000,0
20250220,100800,44100,4000,4000,4000,4000,0
20250220,100700,44100,4000,4000,4000,4000,0
20250220,100600,44100,4000,4000,4000,4000,0
20250220,100500,44100,4000,4000,4000,4000,0
20250220,100400,44100,4000,4000,4000,4000,0
20250220,100300,44100,4000,4000,4000,4000,0
20250220,100200,44100,4000,4000,4000,4000,0
20250220,100100,44100,4000,4000,4000,4000,0
20250220,100000,44100,4000,4000,4000,4000,0
20250220,095900,44100,4000,4000,4000,4000,10
20250220,095800,4100,4100,4100,4100,4100,0
20250220,095700,4100,4100,4100,4100,4100,0
20250220,095600,4100,4100,4100,4100,4100,0
20250220,095500,4100,4100,4100,4100,4100,0
20250220,095400,4100,4100,4100,4100,4100,0
20250220,095300,4100,4100,4100,4100,4100,0
20250220,095200,4100,4100,4100,4100,4100,0
20250220,095100,4100,4100,4100,4100,4100,0
20250220,095000,4100,4100,4100,4100,4100,0
20250220,094900,4100,4100,4100,4100,4100,0
20250220,094800,4100,4100,4100,4100,4100,0
20250220,094700,4100,4100,4100,4100,4100,0
20250220,094600,4100,4100,4100,4100,4100,0
20250220,094500,4100,4100,4100,4100,4100,0
20250220,094400,4100,4100,4100,4100,4100,0
20250220,094300,4100,4100,4100,4100,4100,0
20250220,094200,4100,4100,4100,4100,4100,0
20250220,094100,4100,4100,4100,4100,4100,0
20250220,094000,4100,4100,4100,4100,4100,0
20250220,093900,4100,4100,4100,4100,4100,0
20250220,093800,4100,4100,4100,4100,4100,0
20250220,093700,4100,4100,4100,4100,4100,0
20250220,093600,4100,4100,4100,4100,4100,0
20250220,093500,4100,4100,4100,4100,4100,0
20250220,093400,4100,4100,4100,4100,4100,0
20250220,093300,4100,4100,4100,4100,4100,0
20250220,093200,4100,4100,4100,4100,4100,0
20250220,093100,4100,4100,4100,4100,4100,0
20250220,093000,4100,4100,4100,4100,4100,0
20250220,092900,4100,4100,4100,4100,4100,0
20250220,092800,4100,4100,4100,4100,4100,0
20250220,092700,4100,4100,4100,4100,4100,0
20250220,092600,4100,4100,4100,4100,4100,0
20250220,092500,4100,4100,4100,4100,4100,0
20250220,092400,4100,4100,4100,4100,4100,0
20250220,092300,4100,4100,4100,4100,4100,0
20250220,092200,4100,4100,4100,4100,4100,0
20250220,092100,4100,4100,4100,4100,4100,0
20250220,092000,4100,4100,4100,4100,4100,0
20250220,091900,4100,4100,4100,4100,4100,0
20250220,091800,4100,4100,4100,4100,4100,0
20250220,091700,4100,4100,4100,4100,4100,0
20250220,091600,4100,4100,4100,4100,4100,0
20250220,091500,4100,4100,4100,4100,4100,0
20250220,091400,4100,4100,4100,4100,4100,0
20250220,091300,4100,4100,4100,4100,4100,0
20250220,091200,4100,4100,4100,4100,4100,0
20250220,091100,4100,4100,4100,4100,4100,0
20250220,091000,4100,4100,4100,4100,4100,0
20250220,090900,4100,4100,4100,4100,4100,0
20250220,090800,4100,4100,4100,4100,4100,0
20250220,090700,4100,4100,4100,4100,4100,0
20250220,090600,4100,4100,4100,4100,4100,0
20250220,090500,4100,4100,4100,4100,4100,0
20250220,090400,4100,4100,4100,4100,4100,0
20250220,090300,4100,4100,4100,4100,4100,0
20250220,090200,4100,4100,4100,4100,4100,0
20250220,090100,4100,4100,4100,4100,4100,0
20250220,090000,4100,4100,4100,4100,4100,1