KissMeData/229500/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205600,6787600,5200,5200,5200,5200,100
20250221,205500,6787600,5200,5200,5200,5200,0
20250221,205400,6787600,5200,5200,5200,5200,0
20250221,205300,6787600,5200,5200,5200,5200,0
20250221,205200,6787600,5200,5200,5200,5200,0
20250221,205100,6787600,5200,5200,5200,5200,0
20250221,205000,6787600,5200,5200,5200,5200,0
20250221,204900,6787600,5200,5200,5200,5200,0
20250221,204800,6787600,5200,5200,5200,5200,0
20250221,204700,6787600,5200,5200,5200,5200,0
20250221,204600,6787600,5200,5200,5200,5200,0
20250221,204500,6787600,5200,5200,5200,5200,0
20250221,204400,6787600,5200,5200,5200,5200,0
20250221,204300,6787600,5200,5200,5200,5200,0
20250221,204200,6787600,5200,5200,5200,5200,0
20250221,204100,6787600,5200,5200,5200,5200,0
20250221,204000,6787600,5200,5200,5200,5200,0
20250221,203900,6787600,5200,5200,5200,5200,0
20250221,203800,6787600,5200,5200,5200,5200,0
20250221,203700,6787600,5200,5200,5200,5200,0
20250221,203600,6787600,5200,5200,5200,5200,0
20250221,203500,6787600,5200,5200,5200,5200,0
20250221,203400,6787600,5200,5200,5200,5200,0
20250221,203300,6787600,5200,5200,5200,5200,0
20250221,203200,6787600,5200,5200,5200,5200,0
20250221,203100,6787600,5200,5200,5200,5200,0
20250221,203000,6787600,5200,5200,5200,5200,0
20250221,202900,6787600,5200,5200,5200,5200,0
20250221,202800,6787600,5200,5200,5200,5200,0
20250221,202700,6787600,5200,5200,5200,5200,0
20250221,202600,6787600,5200,5200,5200,5200,100
20250221,202500,6787600,5200,5200,5200,5200,0
20250221,202400,6787600,5200,5200,5200,5200,0
20250221,202300,6787600,5200,5200,5200,5200,0
20250221,202200,6787600,5200,5200,5200,5200,0
20250221,202100,6787600,5200,5200,5200,5200,0
20250221,202000,6787600,5200,5200,5200,5200,0
20250221,201900,6787600,5200,5200,5200,5200,0
20250221,201800,6787600,5200,5200,5200,5200,0
20250221,201700,6787600,5200,5200,5200,5200,0
20250221,201600,6787600,5200,5200,5200,5200,0
20250221,201500,6787600,5200,5200,5200,5200,0
20250221,201400,6787600,5200,5200,5200,5200,0
20250221,201300,6787600,5200,5200,5200,5200,0
20250221,201200,6787600,5200,5200,5200,5200,0
20250221,201100,6787600,5200,5200,5200,5200,0
20250221,201000,6787600,5200,5200,5200,5200,0
20250221,200900,6787600,5200,5200,5200,5200,0
20250221,200800,6787600,5200,5200,5200,5200,0
20250221,200700,6787600,5200,5200,5200,5200,0
20250221,200600,6787600,5200,5200,5200,5200,0
20250221,200500,6787600,5200,5200,5200,5200,0
20250221,200400,6787600,5200,5200,5200,5200,0
20250221,200300,6787600,5200,5200,5200,5200,0
20250221,200200,6787600,5200,5200,5200,5200,0
20250221,200100,6787600,5200,5200,5200,5200,0
20250221,200000,6787600,5200,5200,5200,5200,0
20250221,195900,6787600,5200,5200,5200,5200,0
20250221,195800,6787600,5200,5200,5200,5200,0
20250221,195700,6787600,5200,5200,5200,5200,0
20250221,195600,6787600,5200,5200,5200,5200,100
20250221,195500,6787600,5200,5200,5200,5200,0
20250221,195400,6787600,5200,5200,5200,5200,0
20250221,195300,6787600,5200,5200,5200,5200,0
20250221,195200,6787600,5200,5200,5200,5200,0
20250221,195100,6787600,5200,5200,5200,5200,0
20250221,195000,6787600,5200,5200,5200,5200,0
20250221,194900,6787600,5200,5200,5200,5200,0
20250221,194800,6787600,5200,5200,5200,5200,0
20250221,194700,6787600,5200,5200,5200,5200,0
20250221,194600,6787600,5200,5200,5200,5200,0
20250221,194500,6787600,5200,5200,5200,5200,0
20250221,194400,6787600,5200,5200,5200,5200,0
20250221,194300,6787600,5200,5200,5200,5200,0
20250221,194200,6787600,5200,5200,5200,5200,0
20250221,194100,6787600,5200,5200,5200,5200,0
20250221,194000,6787600,5200,5200,5200,5200,0
20250221,193900,6787600,5200,5200,5200,5200,0
20250221,193800,6787600,5200,5200,5200,5200,0
20250221,193700,6787600,5200,5200,5200,5200,0
20250221,193600,6787600,5200,5200,5200,5200,0
20250221,193500,6787600,5200,5200,5200,5200,0
20250221,193400,6787600,5200,5200,5200,5200,0
20250221,193300,6787600,5200,5200,5200,5200,0
20250221,193200,6787600,5200,5200,5200,5200,0
20250221,193100,6787600,5200,5200,5200,5200,0
20250221,193000,6787600,5200,5200,5200,5200,0
20250221,192900,6787600,5200,5200,5200,5200,0
20250221,192800,6787600,5200,5200,5200,5200,0
20250221,192700,6787600,5200,5200,5200,5200,0
20250221,192600,6787600,5200,5200,5200,5200,100
20250221,192500,6787600,5200,5200,5200,5200,0
20250221,192400,6787600,5200,5200,5200,5200,0
20250221,192300,6787600,5200,5200,5200,5200,0
20250221,192200,6787600,5200,5200,5200,5200,0
20250221,192100,6787600,5200,5200,5200,5200,0
20250221,192000,6787600,5200,5200,5200,5200,0
20250221,191900,6787600,5200,5200,5200,5200,0
20250221,191800,6787600,5200,5200,5200,5200,0
20250221,191700,6787600,5200,5200,5200,5200,0
20250221,191600,6787600,5200,5200,5200,5200,0
20250221,191500,6787600,5200,5200,5200,5200,0
20250221,191400,6787600,5200,5200,5200,5200,0
20250221,191300,6787600,5200,5200,5200,5200,0
20250221,191200,6787600,5200,5200,5200,5200,0
20250221,191100,6787600,5200,5200,5200,5200,0
20250221,191000,6787600,5200,5200,5200,5200,0
20250221,190900,6787600,5200,5200,5200,5200,0
20250221,190800,6787600,5200,5200,5200,5200,0
20250221,190700,6787600,5200,5200,5200,5200,0
20250221,190600,6787600,5200,5200,5200,5200,0
20250221,190500,6787600,5200,5200,5200,5200,0
20250221,190400,6787600,5200,5200,5200,5200,0
20250221,190300,6787600,5200,5200,5200,5200,0
20250221,190200,6787600,5200,5200,5200,5200,0
20250221,190100,6787600,5200,5200,5200,5200,0
20250221,190000,6787600,5200,5200,5200,5200,0
20250221,185900,6787600,5200,5200,5200,5200,0
20250221,185800,6787600,5200,5200,5200,5200,0
20250221,185700,6787600,5200,5200,5200,5200,0
20250221,185600,6787600,5200,5200,5200,5200,100
20250221,185500,6787600,5200,5200,5200,5200,0
20250221,185400,6787600,5200,5200,5200,5200,0
20250221,185300,6787600,5200,5200,5200,5200,0
20250221,185200,6787600,5200,5200,5200,5200,0
20250221,185100,6787600,5200,5200,5200,5200,0
20250221,185000,6787600,5200,5200,5200,5200,0
20250221,184900,6787600,5200,5200,5200,5200,0
20250221,184800,6787600,5200,5200,5200,5200,0
20250221,184700,6787600,5200,5200,5200,5200,0
20250221,184600,6787600,5200,5200,5200,5200,0
20250221,184500,6787600,5200,5200,5200,5200,0
20250221,184400,6787600,5200,5200,5200,5200,0
20250221,184300,6787600,5200,5200,5200,5200,0
20250221,184200,6787600,5200,5200,5200,5200,0
20250221,184100,6787600,5200,5200,5200,5200,0
20250221,184000,6787600,5200,5200,5200,5200,0
20250221,183900,6787600,5200,5200,5200,5200,0
20250221,183800,6787600,5200,5200,5200,5200,0
20250221,183700,6787600,5200,5200,5200,5200,0
20250221,183600,6787600,5200,5200,5200,5200,0
20250221,183500,6787600,5200,5200,5200,5200,0
20250221,183400,6787600,5200,5200,5200,5200,0
20250221,183300,6787600,5200,5200,5200,5200,0
20250221,183200,6787600,5200,5200,5200,5200,0
20250221,183100,6787600,5200,5200,5200,5200,0
20250221,183000,6787600,5200,5200,5200,5200,0
20250221,182900,6787600,5200,5200,5200,5200,0
20250221,182800,6787600,5200,5200,5200,5200,0
20250221,182700,6787600,5200,5200,5200,5200,0
20250221,182600,6787600,5200,5200,5200,5200,100
20250221,182500,6787600,5200,5200,5200,5200,0
20250221,182400,6787600,5200,5200,5200,5200,0
20250221,182300,6787600,5200,5200,5200,5200,0
20250221,182200,6787600,5200,5200,5200,5200,0
20250221,182100,6787600,5200,5200,5200,5200,0
20250221,182000,6787600,5200,5200,5200,5200,0
20250221,181900,6787600,5200,5200,5200,5200,0
20250221,181800,6787600,5200,5200,5200,5200,0
20250221,181700,6787600,5200,5200,5200,5200,0
20250221,181600,6787600,5200,5200,5200,5200,0
20250221,181500,6787600,5200,5200,5200,5200,0
20250221,181400,6787600,5200,5200,5200,5200,0
20250221,181300,6787600,5200,5200,5200,5200,0
20250221,181200,6787600,5200,5200,5200,5200,0
20250221,181100,6787600,5200,5200,5200,5200,0
20250221,181000,6787600,5200,5200,5200,5200,0
20250221,180900,6787600,5200,5200,5200,5200,0
20250221,180800,6787600,5200,5200,5200,5200,0
20250221,180700,6787600,5200,5200,5200,5200,0
20250221,180600,6787600,5200,5200,5200,5200,0
20250221,180500,6787600,5200,5200,5200,5200,0
20250221,180400,6787600,5200,5200,5200,5200,0
20250221,180300,6787600,5200,5200,5200,5200,0
20250221,180200,6787600,5200,5200,5200,5200,0
20250221,180100,6787600,5200,5200,5200,5200,0
20250221,180000,6787600,5200,5200,5200,5200,0
20250221,175900,6787600,5200,5200,5200,5200,0
20250221,175800,6787600,5200,5200,5200,5200,0
20250221,175700,6787600,5200,5200,5200,5200,0
20250221,175600,6787600,5200,5200,5200,5200,100
20250221,175500,6787600,5200,5200,5200,5200,0
20250221,175400,6787600,5200,5200,5200,5200,0
20250221,175300,6787600,5200,5200,5200,5200,0
20250221,175200,6787600,5200,5200,5200,5200,0
20250221,175100,6787600,5200,5200,5200,5200,0
20250221,175000,6787600,5200,5200,5200,5200,0
20250221,174900,6787600,5200,5200,5200,5200,0
20250221,174800,6787600,5200,5200,5200,5200,0
20250221,174700,6787600,5200,5200,5200,5200,0
20250221,174600,6787600,5200,5200,5200,5200,0
20250221,174500,6787600,5200,5200,5200,5200,0
20250221,174400,6787600,5200,5200,5200,5200,0
20250221,174300,6787600,5200,5200,5200,5200,0
20250221,174200,6787600,5200,5200,5200,5200,0
20250221,174100,6787600,5200,5200,5200,5200,0
20250221,174000,6787600,5200,5200,5200,5200,0
20250221,173900,6787600,5200,5200,5200,5200,0
20250221,173800,6787600,5200,5200,5200,5200,0
20250221,173700,6787600,5200,5200,5200,5200,0
20250221,173600,6787600,5200,5200,5200,5200,0
20250221,173500,6787600,5200,5200,5200,5200,0
20250221,173400,6787600,5200,5200,5200,5200,0
20250221,173300,6787600,5200,5200,5200,5200,0
20250221,173200,6787600,5200,5200,5200,5200,0
20250221,173100,6787600,5200,5200,5200,5200,0
20250221,173000,6787600,5200,5200,5200,5200,0
20250221,172900,6787600,5200,5200,5200,5200,0
20250221,172800,6787600,5200,5200,5200,5200,0
20250221,172700,6787600,5200,5200,5200,5200,0
20250221,172600,6787600,5200,5200,5200,5200,100
20250221,172500,6787600,5200,5200,5200,5200,0
20250221,172400,6787600,5200,5200,5200,5200,0
20250221,172300,6787600,5200,5200,5200,5200,0
20250221,172200,6787600,5200,5200,5200,5200,0
20250221,172100,6787600,5200,5200,5200,5200,0
20250221,172000,6787600,5200,5200,5200,5200,0
20250221,171900,6787600,5200,5200,5200,5200,0
20250221,171800,6787600,5200,5200,5200,5200,0
20250221,171700,6787600,5200,5200,5200,5200,0
20250221,171600,6787600,5200,5200,5200,5200,0
20250221,171500,6787600,5200,5200,5200,5200,0
20250221,171400,6787600,5200,5200,5200,5200,0
20250221,171300,6787600,5200,5200,5200,5200,0
20250221,171200,6787600,5200,5200,5200,5200,0
20250221,171100,6787600,5200,5200,5200,5200,0
20250221,171000,6787600,5200,5200,5200,5200,0
20250221,170900,6787600,5200,5200,5200,5200,0
20250221,170800,6787600,5200,5200,5200,5200,0
20250221,170700,6787600,5200,5200,5200,5200,0
20250221,170600,6787600,5200,5200,5200,5200,0
20250221,170500,6787600,5200,5200,5200,5200,0
20250221,170400,6787600,5200,5200,5200,5200,0
20250221,170300,6787600,5200,5200,5200,5200,0
20250221,170200,6787600,5200,5200,5200,5200,0
20250221,170100,6787600,5200,5200,5200,5200,0
20250221,170000,6787600,5200,5200,5200,5200,0
20250221,165900,6787600,5200,5200,5200,5200,0
20250221,165800,6787600,5200,5200,5200,5200,0
20250221,165700,6787600,5200,5200,5200,5200,0
20250221,165600,6787600,5200,5200,5200,5200,100
20250221,165500,6787600,5200,5200,5200,5200,0
20250221,165400,6787600,5200,5200,5200,5200,0
20250221,165300,6787600,5200,5200,5200,5200,0
20250221,165200,6787600,5200,5200,5200,5200,0
20250221,165100,6787600,5200,5200,5200,5200,0
20250221,165000,6787600,5200,5200,5200,5200,0
20250221,164900,6787600,5200,5200,5200,5200,0
20250221,164800,6787600,5200,5200,5200,5200,0
20250221,164700,6787600,5200,5200,5200,5200,0
20250221,164600,6787600,5200,5200,5200,5200,0
20250221,164500,6787600,5200,5200,5200,5200,0
20250221,164400,6787600,5200,5200,5200,5200,0
20250221,164300,6787600,5200,5200,5200,5200,0
20250221,164200,6787600,5200,5200,5200,5200,0
20250221,164100,6787600,5200,5200,5200,5200,0
20250221,164000,6787600,5200,5200,5200,5200,0
20250221,163900,6787600,5200,5200,5200,5200,0
20250221,163800,6787600,5200,5200,5200,5200,0
20250221,163700,6787600,5200,5200,5200,5200,0
20250221,163600,6787600,5200,5200,5200,5200,0
20250221,163500,6787600,5200,5200,5200,5200,0
20250221,163400,6787600,5200,5200,5200,5200,0
20250221,163300,6787600,5200,5200,5200,5200,0
20250221,163200,6787600,5200,5200,5200,5200,0
20250221,163100,6787600,5200,5200,5200,5200,0
20250221,163000,6787600,5200,5200,5200,5200,0
20250221,162900,6787600,5200,5200,5200,5200,0
20250221,162800,6787600,5200,5200,5200,5200,0
20250221,162700,6787600,5200,5200,5200,5200,0
20250221,162600,6787600,5200,5200,5200,5200,100
20250221,162500,6787600,5200,5200,5200,5200,0
20250221,162400,6787600,5200,5200,5200,5200,0
20250221,162300,6787600,5200,5200,5200,5200,0
20250221,162200,6787600,5200,5200,5200,5200,0
20250221,162100,6787600,5200,5200,5200,5200,0
20250221,162000,6787600,5200,5200,5200,5200,0
20250221,161900,6787600,5200,5200,5200,5200,0
20250221,161800,6787600,5200,5200,5200,5200,0
20250221,161700,6787600,5200,5200,5200,5200,0
20250221,161600,6787600,5200,5200,5200,5200,0
20250221,161500,6787600,5200,5200,5200,5200,0
20250221,161400,6787600,5200,5200,5200,5200,0
20250221,161300,6787600,5200,5200,5200,5200,0
20250221,161200,6787600,5200,5200,5200,5200,0
20250221,161100,6787600,5200,5200,5200,5200,0
20250221,161000,6787600,5200,5200,5200,5200,0
20250221,160900,6787600,5200,5200,5200,5200,0
20250221,160800,6787600,5200,5200,5200,5200,0
20250221,160700,6787600,5200,5200,5200,5200,0
20250221,160600,6787600,5200,5200,5200,5200,0
20250221,160500,6787600,5200,5200,5200,5200,0
20250221,160400,6787600,5200,5200,5200,5200,0
20250221,160300,6787600,5200,5200,5200,5200,0
20250221,160200,6787600,5200,5200,5200,5200,0
20250221,160100,6787600,5200,5200,5200,5200,0
20250221,160000,6787600,5200,5200,5200,5200,0
20250221,155900,6787600,5200,5200,5200,5200,0
20250221,155800,6787600,5200,5200,5200,5200,0
20250221,155700,6787600,5200,5200,5200,5200,0
20250221,155600,6787600,5200,5200,5200,5200,100
20250221,155500,6787600,5200,5200,5200,5200,0
20250221,155400,6787600,5200,5200,5200,5200,0
20250221,155300,6787600,5200,5200,5200,5200,0
20250221,155200,6787600,5200,5200,5200,5200,0
20250221,155100,6787600,5200,5200,5200,5200,0
20250221,155000,6787600,5200,5200,5200,5200,0
20250221,154900,6787600,5200,5200,5200,5200,0
20250221,154800,6787600,5200,5200,5200,5200,0
20250221,154700,6787600,5200,5200,5200,5200,0
20250221,154600,6787600,5200,5200,5200,5200,0
20250221,154500,6787600,5200,5200,5200,5200,0
20250221,154400,6787600,5200,5200,5200,5200,0
20250221,154300,6787600,5200,5200,5200,5200,0
20250221,154200,6787600,5200,5200,5200,5200,0
20250221,154100,6787600,5200,5200,5200,5200,0
20250221,154000,6787600,5200,5200,5200,5200,0
20250221,153900,6787600,5200,5200,5200,5200,0
20250221,153800,6787600,5200,5200,5200,5200,0
20250221,153700,6787600,5200,5200,5200,5200,0
20250221,153600,6787600,5200,5200,5200,5200,0
20250221,153500,6787600,5200,5200,5200,5200,0
20250221,153400,6787600,5200,5200,5200,5200,0
20250221,153300,6787600,5200,5200,5200,5200,0
20250221,153200,6787600,5200,5200,5200,5200,0
20250221,153100,6787600,5200,5200,5200,5200,0
20250221,153000,6787600,5200,5200,5200,5200,100
20250221,152900,6267600,5140,5140,5140,5140,0
20250221,152800,6267600,5140,5140,5140,5140,0
20250221,152700,6267600,5140,5140,5140,5140,0
20250221,152600,6267600,5140,5140,5140,5140,0
20250221,152500,6267600,5140,5140,5140,5140,0
20250221,152400,6267600,5140,5140,5140,5140,0
20250221,152300,6267600,5140,5140,5140,5140,0
20250221,152200,6267600,5140,5140,5140,5140,0
20250221,152100,6267600,5140,5140,5140,5140,0
20250221,152000,6267600,5140,5140,5140,5140,0
20250221,151900,6267600,5140,5140,5140,5140,1
20250221,151800,6262460,5260,5260,5260,5260,0
20250221,151700,6262460,5260,5260,5260,5260,0
20250221,151600,6262460,5260,5260,5260,5260,0
20250221,151500,6262460,5260,5260,5260,5260,0
20250221,151400,6262460,5260,5260,5260,5260,0
20250221,151300,6262460,5260,5260,5260,5260,0
20250221,151200,6262460,5260,5260,5260,5260,0
20250221,151100,6262460,5260,5260,5260,5260,0
20250221,151000,6262460,5260,5260,5260,5260,0
20250221,150900,6262460,5260,5260,5260,5260,0
20250221,150800,6262460,5260,5260,5260,5260,0
20250221,150700,6262460,5260,5260,5260,5260,0
20250221,150600,6262460,5260,5260,5260,5260,0
20250221,150500,6262460,5260,5260,5260,5260,0
20250221,150400,6262460,5260,5260,5260,5260,0
20250221,150300,6262460,5260,5260,5260,5260,0
20250221,150200,6262460,5260,5260,5260,5260,0
20250221,150100,6262460,5260,5260,5260,5260,0
20250221,150000,6262460,5260,5260,5260,5260,0
20250221,145900,6262460,5260,5260,5260,5260,0
20250221,145800,6262460,5260,5260,5260,5260,0
20250221,145700,6262460,5260,5260,5260,5260,0
20250221,145600,6262460,5260,5260,5260,5260,0
20250221,145500,6262460,5260,5260,5260,5260,0
20250221,145400,6262460,5260,5260,5260,5260,0
20250221,145300,6262460,5260,5260,5260,5260,0
20250221,145200,6262460,5260,5260,5260,5260,0
20250221,145100,6262460,5260,5260,5260,5260,0
20250221,145000,6262460,5260,5260,5260,5260,0
20250221,144900,6262460,5260,5260,5260,5260,0
20250221,144800,6262460,5260,5260,5260,5260,0
20250221,144700,6262460,5260,5260,5260,5260,0
20250221,144600,6262460,5260,5260,5260,5260,0
20250221,144500,6262460,5260,5260,5260,5260,0
20250221,144400,6262460,5260,5260,5260,5260,0
20250221,144300,6262460,5260,5260,5260,5260,0
20250221,144200,6262460,5260,5260,5260,5260,0
20250221,144100,6262460,5260,5260,5260,5260,0
20250221,144000,6262460,5260,5260,5260,5260,0
20250221,143900,6262460,5260,5260,5260,5260,0
20250221,143800,6262460,5260,5260,5260,5260,0
20250221,143700,6262460,5260,5260,5260,5260,0
20250221,143600,6262460,5260,5260,5260,5260,0
20250221,143500,6262460,5260,5260,5260,5260,0
20250221,143400,6262460,5260,5260,5260,5260,0
20250221,143300,6262460,5260,5260,5260,5260,0
20250221,143200,6262460,5260,5260,5260,5260,0
20250221,143100,6262460,5260,5260,5260,5260,0
20250221,143000,6262460,5260,5260,5260,5260,0
20250221,142900,6262460,5260,5260,5260,5260,0
20250221,142800,6262460,5260,5260,5260,5260,0
20250221,142700,6262460,5260,5260,5260,5260,0
20250221,142600,6262460,5260,5260,5260,5260,0
20250221,142500,6262460,5260,5260,5260,5260,0
20250221,142400,6262460,5260,5260,5260,5260,0
20250221,142300,6262460,5260,5260,5260,5260,0
20250221,142200,6262460,5260,5260,5260,5260,0
20250221,142100,6262460,5260,5260,5260,5260,0
20250221,142000,6262460,5260,5260,5260,5260,0
20250221,141900,6262460,5260,5260,5260,5260,0
20250221,141800,6262460,5260,5260,5260,5260,0
20250221,141700,6262460,5260,5260,5260,5260,0
20250221,141600,6262460,5260,5260,5260,5260,0
20250221,141500,6262460,5260,5260,5260,5260,3
20250221,141400,6246680,5140,5150,5150,5140,300
20250221,141300,4703530,5200,5200,5200,5200,0
20250221,141200,4703530,5200,5200,5200,5200,0
20250221,141100,4703530,5200,5200,5200,5200,0
20250221,141000,4703530,5200,5200,5200,5200,0
20250221,140900,4703530,5200,5200,5200,5200,0
20250221,140800,4703530,5200,5200,5200,5200,0
20250221,140700,4703530,5200,5200,5200,5200,0
20250221,140600,4703530,5200,5200,5200,5200,0
20250221,140500,4703530,5200,5200,5200,5200,0
20250221,140400,4703530,5200,5200,5200,5200,0
20250221,140300,4703530,5200,5200,5200,5200,0
20250221,140200,4703530,5200,5200,5200,5200,0
20250221,140100,4703530,5200,5200,5200,5200,0
20250221,140000,4703530,5200,5200,5200,5200,0
20250221,135900,4703530,5200,5200,5200,5200,0
20250221,135800,4703530,5200,5200,5200,5200,0
20250221,135700,4703530,5200,5200,5200,5200,0
20250221,135600,4703530,5200,5200,5200,5200,0
20250221,135500,4703530,5200,5200,5200,5200,0
20250221,135400,4703530,5200,5200,5200,5200,0
20250221,135300,4703530,5200,5200,5200,5200,0
20250221,135200,4703530,5200,5200,5200,5200,0
20250221,135100,4703530,5200,5200,5200,5200,0
20250221,135000,4703530,5200,5200,5200,5200,0
20250221,134900,4703530,5200,5200,5200,5200,0
20250221,134800,4703530,5200,5200,5200,5200,0
20250221,134700,4703530,5200,5200,5200,5200,0
20250221,134600,4703530,5200,5200,5200,5200,0
20250221,134500,4703530,5200,5200,5200,5200,0
20250221,134400,4703530,5200,5200,5200,5200,0
20250221,134300,4703530,5200,5200,5200,5200,0
20250221,134200,4703530,5200,5200,5200,5200,0
20250221,134100,4703530,5200,5200,5200,5200,0
20250221,134000,4703530,5200,5200,5200,5200,0
20250221,133900,4703530,5200,5200,5200,5200,0
20250221,133800,4703530,5200,5200,5200,5200,0
20250221,133700,4703530,5200,5200,5200,5200,0
20250221,133600,4703530,5200,5200,5200,5200,0
20250221,133500,4703530,5200,5200,5200,5200,0
20250221,133400,4703530,5200,5200,5200,5200,0
20250221,133300,4703530,5200,5200,5200,5200,0
20250221,133200,4703530,5200,5200,5200,5200,0
20250221,133100,4703530,5200,5200,5200,5200,0
20250221,133000,4703530,5200,5200,5200,5200,0
20250221,132900,4703530,5200,5200,5200,5200,0
20250221,132800,4703530,5200,5200,5200,5200,0
20250221,132700,4703530,5200,5200,5200,5200,0
20250221,132600,4703530,5200,5200,5200,5200,0
20250221,132500,4703530,5200,5200,5200,5200,55
20250221,132400,4417530,5150,5150,5150,5150,0
20250221,132300,4417530,5150,5150,5150,5150,0
20250221,132200,4417530,5150,5180,5180,5150,150
20250221,132100,3644430,5200,5200,5200,5200,0
20250221,132000,3644430,5200,5200,5200,5200,0
20250221,131900,3644430,5200,5200,5200,5200,0
20250221,131800,3644430,5200,5200,5200,5200,0
20250221,131700,3644430,5200,5200,5200,5200,0
20250221,131600,3644430,5200,5200,5200,5200,0
20250221,131500,3644430,5200,5200,5200,5200,0
20250221,131400,3644430,5200,5200,5200,5200,45
20250221,131300,3410430,5260,5260,5260,5260,0
20250221,131200,3410430,5260,5260,5260,5260,0
20250221,131100,3410430,5260,5260,5260,5260,0
20250221,131000,3410430,5260,5260,5260,5260,0
20250221,130900,3410430,5260,5260,5260,5260,0
20250221,130800,3410430,5260,5260,5260,5260,0
20250221,130700,3410430,5260,5260,5260,5260,0
20250221,130600,3410430,5260,5260,5260,5260,0
20250221,130500,3410430,5260,5260,5260,5260,0
20250221,130400,3410430,5260,5260,5260,5260,0
20250221,130300,3410430,5260,5260,5260,5260,0
20250221,130200,3410430,5260,5260,5260,5260,0
20250221,130100,3410430,5260,5260,5260,5260,0
20250221,130000,3410430,5260,5260,5260,5260,0
20250221,125900,3410430,5260,5260,5260,5260,0
20250221,125800,3410430,5260,5260,5260,5260,0
20250221,125700,3410430,5260,5260,5260,5260,0
20250221,125600,3410430,5260,5260,5260,5260,0
20250221,125500,3410430,5260,5260,5260,5260,0
20250221,125400,3410430,5260,5260,5260,5260,0
20250221,125300,3410430,5260,5260,5260,5260,0
20250221,125200,3410430,5260,5260,5260,5260,0
20250221,125100,3410430,5260,5260,5260,5260,0
20250221,125000,3410430,5260,5260,5260,5260,0
20250221,124900,3410430,5260,5260,5260,5260,0
20250221,124800,3410430,5260,5260,5260,5260,0
20250221,124700,3410430,5260,5260,5260,5260,0
20250221,124600,3410430,5260,5260,5260,5260,0
20250221,124500,3410430,5260,5260,5260,5260,0
20250221,124400,3410430,5260,5260,5260,5260,0
20250221,124300,3410430,5260,5260,5260,5260,0
20250221,124200,3410430,5260,5260,5260,5260,0
20250221,124100,3410430,5260,5260,5260,5260,0
20250221,124000,3410430,5260,5260,5260,5260,0
20250221,123900,3410430,5260,5260,5260,5260,0
20250221,123800,3410430,5260,5260,5260,5260,0
20250221,123700,3410430,5260,5260,5260,5260,0
20250221,123600,3410430,5260,5260,5260,5260,0
20250221,123500,3410430,5260,5260,5260,5260,0
20250221,123400,3410430,5260,5260,5260,5260,0
20250221,123300,3410430,5260,5260,5260,5260,0
20250221,123200,3410430,5260,5260,5260,5260,0
20250221,123100,3410430,5260,5260,5260,5260,0
20250221,123000,3410430,5260,5260,5260,5260,0
20250221,122900,3410430,5260,5260,5260,5260,0
20250221,122800,3410430,5260,5260,5260,5260,0
20250221,122700,3410430,5260,5260,5260,5260,0
20250221,122600,3410430,5260,5260,5260,5260,0
20250221,122500,3410430,5260,5260,5260,5260,20
20250221,122400,3305230,5280,5280,5280,5280,0
20250221,122300,3305230,5280,5280,5280,5280,0
20250221,122200,3305230,5280,5280,5280,5280,0
20250221,122100,3305230,5280,5280,5280,5280,0
20250221,122000,3305230,5280,5280,5280,5280,0
20250221,121900,3305230,5280,5280,5280,5280,0
20250221,121800,3305230,5280,5280,5280,5280,0
20250221,121700,3305230,5280,5280,5280,5280,1
20250221,121600,3299950,5200,5200,5200,5200,0
20250221,121500,3299950,5200,5200,5200,5200,0
20250221,121400,3299950,5200,5200,5200,5200,0
20250221,121300,3299950,5200,5200,5200,5200,5
20250221,121200,3273950,5200,5200,5200,5200,85
20250221,121100,2831950,5200,5200,5200,5200,0
20250221,121000,2831950,5200,5200,5200,5200,0
20250221,120900,2831950,5200,5200,5200,5200,0
20250221,120800,2831950,5200,5200,5200,5200,10
20250221,120700,2779950,5150,5150,5150,5150,0
20250221,120600,2779950,5150,5150,5150,5150,0
20250221,120500,2779950,5150,5150,5150,5150,0
20250221,120400,2779950,5150,5150,5150,5150,0
20250221,120300,2779950,5150,5150,5150,5150,0
20250221,120200,2779950,5150,5150,5150,5150,0
20250221,120100,2779950,5150,5150,5150,5150,0
20250221,120000,2779950,5150,5150,5150,5150,0
20250221,115900,2779950,5150,5150,5150,5150,0
20250221,115800,2779950,5150,5150,5150,5150,0
20250221,115700,2779950,5150,5150,5150,5150,0
20250221,115600,2779950,5150,5150,5150,5150,0
20250221,115500,2779950,5150,5150,5150,5150,0
20250221,115400,2779950,5150,5150,5150,5150,0
20250221,115300,2779950,5150,5150,5150,5150,0
20250221,115200,2779950,5150,5150,5150,5150,0
20250221,115100,2779950,5150,5150,5150,5150,0
20250221,115000,2779950,5150,5150,5150,5150,0
20250221,114900,2779950,5150,5150,5150,5150,0
20250221,114800,2779950,5150,5150,5150,5150,0
20250221,114700,2779950,5150,5150,5150,5150,0
20250221,114600,2779950,5150,5150,5150,5150,0
20250221,114500,2779950,5150,5150,5150,5150,0
20250221,114400,2779950,5150,5150,5150,5150,0
20250221,114300,2779950,5150,5150,5150,5150,0
20250221,114200,2779950,5150,5150,5150,5150,0
20250221,114100,2779950,5150,5150,5150,5150,0
20250221,114000,2779950,5150,5150,5150,5150,0
20250221,113900,2779950,5150,5150,5150,5150,0
20250221,113800,2779950,5150,5150,5150,5150,0
20250221,113700,2779950,5150,5150,5150,5150,0
20250221,113600,2779950,5150,5150,5150,5150,0
20250221,113500,2779950,5150,5150,5150,5150,0
20250221,113400,2779950,5150,5150,5150,5150,0
20250221,113300,2779950,5150,5150,5150,5150,0
20250221,113200,2779950,5150,5150,5150,5150,0
20250221,113100,2779950,5150,5150,5150,5150,0
20250221,113000,2779950,5150,5150,5150,5150,0
20250221,112900,2779950,5150,5150,5150,5150,0
20250221,112800,2779950,5150,5150,5150,5150,0
20250221,112700,2779950,5150,5150,5150,5150,0
20250221,112600,2779950,5150,5150,5150,5150,0
20250221,112500,2779950,5150,5150,5150,5150,0
20250221,112400,2779950,5150,5150,5150,5150,0
20250221,112300,2779950,5150,5150,5150,5150,0
20250221,112200,2779950,5150,5150,5150,5150,0
20250221,112100,2779950,5150,5150,5150,5150,0
20250221,112000,2779950,5150,5150,5150,5150,0
20250221,111900,2779950,5150,5150,5150,5150,0
20250221,111800,2779950,5150,5150,5150,5150,0
20250221,111700,2779950,5150,5150,5150,5150,55
20250221,111600,2496700,5300,5300,5300,5300,0
20250221,111500,2496700,5300,5300,5300,5300,1
20250221,111400,2491400,5150,5160,5160,5150,200
20250221,111300,1460850,5300,5300,5300,5300,0
20250221,111200,1460850,5300,5300,5300,5300,0
20250221,111100,1460850,5300,5300,5300,5300,0
20250221,111000,1460850,5300,5300,5300,5300,0
20250221,110900,1460850,5300,5300,5300,5300,0
20250221,110800,1460850,5300,5300,5300,5300,0
20250221,110700,1460850,5300,5300,5300,5300,0
20250221,110600,1460850,5300,5300,5300,5300,0
20250221,110500,1460850,5300,5300,5300,5300,0
20250221,110400,1460850,5300,5300,5300,5300,26
20250221,110300,1323050,5300,5300,5300,5300,0
20250221,110200,1323050,5300,5300,5300,5300,10
20250221,110100,1270050,5330,5330,5330,5330,0
20250221,110000,1270050,5330,5330,5330,5330,0
20250221,105900,1270050,5330,5330,5330,5330,0
20250221,105800,1270050,5330,5330,5330,5330,0
20250221,105700,1270050,5330,5330,5330,5330,0
20250221,105600,1270050,5330,5330,5330,5330,0
20250221,105500,1270050,5330,5330,5330,5330,0
20250221,105400,1270050,5330,5330,5330,5330,0
20250221,105300,1270050,5330,5330,5330,5330,0
20250221,105200,1270050,5330,5330,5330,5330,0
20250221,105100,1270050,5330,5330,5330,5330,0
20250221,105000,1270050,5330,5330,5330,5330,0
20250221,104900,1270050,5330,5330,5330,5330,0
20250221,104800,1270050,5330,5330,5330,5330,0
20250221,104700,1270050,5330,5330,5330,5330,0
20250221,104600,1270050,5330,5330,5330,5330,0
20250221,104500,1270050,5330,5330,5330,5330,0
20250221,104400,1270050,5330,5330,5330,5330,0
20250221,104300,1270050,5330,5330,5330,5330,0
20250221,104200,1270050,5330,5330,5330,5330,0
20250221,104100,1270050,5330,5330,5330,5330,0
20250221,104000,1270050,5330,5330,5330,5330,0
20250221,103900,1270050,5330,5330,5330,5330,0
20250221,103800,1270050,5330,5330,5330,5330,0
20250221,103700,1270050,5330,5330,5330,5330,0
20250221,103600,1270050,5330,5330,5330,5330,0
20250221,103500,1270050,5330,5330,5330,5330,0
20250221,103400,1270050,5330,5330,5330,5330,0
20250221,103300,1270050,5330,5330,5330,5330,0
20250221,103200,1270050,5330,5330,5330,5330,0
20250221,103100,1270050,5330,5330,5330,5330,0
20250221,103000,1270050,5330,5330,5330,5330,0
20250221,102900,1270050,5330,5330,5330,5330,0
20250221,102800,1270050,5330,5330,5330,5330,0
20250221,102700,1270050,5330,5330,5330,5330,0
20250221,102600,1270050,5330,5330,5330,5330,0
20250221,102500,1270050,5330,5330,5330,5330,0
20250221,102400,1270050,5330,5330,5330,5330,0
20250221,102300,1270050,5330,5330,5330,5330,0
20250221,102200,1270050,5330,5330,5330,5330,0
20250221,102100,1270050,5330,5330,5330,5330,0
20250221,102000,1270050,5330,5330,5330,5330,0
20250221,101900,1270050,5330,5330,5330,5330,0
20250221,101800,1270050,5330,5330,5330,5330,0
20250221,101700,1270050,5330,5330,5330,5330,0
20250221,101600,1270050,5330,5330,5330,5330,0
20250221,101500,1270050,5330,5330,5330,5330,0
20250221,101400,1270050,5330,5330,5330,5330,0
20250221,101300,1270050,5330,5330,5330,5330,0
20250221,101200,1270050,5330,5330,5330,5330,0
20250221,101100,1270050,5330,5330,5330,5330,0
20250221,101000,1270050,5330,5330,5330,5330,0
20250221,100900,1270050,5330,5330,5330,5330,0
20250221,100800,1270050,5330,5330,5330,5330,0
20250221,100700,1270050,5330,5330,5330,5330,0
20250221,100600,1270050,5330,5330,5330,5330,0
20250221,100500,1270050,5330,5330,5330,5330,0
20250221,100400,1270050,5330,5330,5330,5330,0
20250221,100300,1270050,5330,5330,5330,5330,0
20250221,100200,1270050,5330,5330,5330,5330,0
20250221,100100,1270050,5330,5330,5330,5330,0
20250221,100000,1270050,5330,5330,5330,5330,0
20250221,095900,1270050,5330,5330,5330,5330,0
20250221,095800,1270050,5330,5330,5330,5330,0
20250221,095700,1270050,5330,5330,5330,5330,0
20250221,095600,1270050,5330,5330,5330,5330,0
20250221,095500,1270050,5330,5330,5330,5330,0
20250221,095400,1270050,5330,5330,5330,5330,0
20250221,095300,1270050,5330,5330,5330,5330,1
20250221,095200,1264720,5130,5130,5130,5130,0
20250221,095100,1264720,5130,5150,5150,5130,80
20250221,095000,853350,5330,5330,5330,5330,0
20250221,094900,853350,5330,5330,5330,5330,0
20250221,094800,853350,5330,5330,5330,5330,0
20250221,094700,853350,5330,5330,5330,5330,0
20250221,094600,853350,5330,5330,5330,5330,0
20250221,094500,853350,5330,5330,5330,5330,0
20250221,094400,853350,5330,5330,5330,5330,0
20250221,094300,853350,5330,5330,5330,5330,0
20250221,094200,853350,5330,5330,5330,5330,0
20250221,094100,853350,5330,5330,5330,5330,0
20250221,094000,853350,5330,5330,5330,5330,0
20250221,093900,853350,5330,5330,5330,5330,0
20250221,093800,853350,5330,5330,5330,5330,0
20250221,093700,853350,5330,5330,5330,5330,0
20250221,093600,853350,5330,5330,5330,5330,0
20250221,093500,853350,5330,5330,5330,5330,0
20250221,093400,853350,5330,5330,5330,5330,0
20250221,093300,853350,5330,5330,5330,5330,0
20250221,093200,853350,5330,5330,5330,5330,0
20250221,093100,853350,5330,5330,5330,5330,0
20250221,093000,853350,5330,5330,5330,5330,0
20250221,092900,853350,5330,5330,5330,5330,0
20250221,092800,853350,5330,5330,5330,5330,14
20250221,092700,778730,5330,5330,5330,5330,0
20250221,092600,778730,5330,5330,5330,5330,1
20250221,092500,773400,5120,5120,5120,5120,0
20250221,092400,773400,5120,5120,5120,5120,0
20250221,092300,773400,5120,5120,5120,5120,0
20250221,092200,773400,5120,5120,5120,5120,0
20250221,092100,773400,5120,5120,5120,5120,0
20250221,092000,773400,5120,5120,5120,5120,0
20250221,091900,773400,5120,5120,5120,5120,0
20250221,091800,773400,5120,5120,5120,5120,0
20250221,091700,773400,5120,5120,5120,5120,0
20250221,091600,773400,5120,5120,5120,5120,0
20250221,091500,773400,5120,5120,5120,5120,0
20250221,091400,773400,5120,5120,5120,5120,0
20250221,091300,773400,5120,5120,5120,5120,0
20250221,091200,773400,5120,5120,5120,5120,0
20250221,091100,773400,5120,5120,5120,5120,0
20250221,091000,773400,5120,5120,5120,5120,0
20250221,090900,773400,5120,5120,5120,5120,0
20250221,090800,773400,5120,5120,5120,5120,150
20250221,090700,5400,5400,5400,5400,5400,0
20250221,090600,5400,5400,5400,5400,5400,0
20250221,090500,5400,5400,5400,5400,5400,0
20250221,090400,5400,5400,5400,5400,5400,0
20250221,090300,5400,5400,5400,5400,5400,0
20250221,090200,5400,5400,5400,5400,5400,0
20250221,090100,5400,5400,5400,5400,5400,1
20250221,090000,0,5300,5300,5300,5300,0