KissMeData/257990/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210400,1233360,5170,5170,5170,5170,2
20250221,210300,1233360,5170,5170,5170,5170,0
20250221,210200,1233360,5170,5170,5170,5170,0
20250221,210100,1233360,5170,5170,5170,5170,0
20250221,210000,1233360,5170,5170,5170,5170,0
20250221,205900,1233360,5170,5170,5170,5170,0
20250221,205800,1233360,5170,5170,5170,5170,0
20250221,205700,1233360,5170,5170,5170,5170,0
20250221,205600,1233360,5170,5170,5170,5170,0
20250221,205500,1233360,5170,5170,5170,5170,0
20250221,205400,1233360,5170,5170,5170,5170,0
20250221,205300,1233360,5170,5170,5170,5170,0
20250221,205200,1233360,5170,5170,5170,5170,0
20250221,205100,1233360,5170,5170,5170,5170,0
20250221,205000,1233360,5170,5170,5170,5170,0
20250221,204900,1233360,5170,5170,5170,5170,0
20250221,204800,1233360,5170,5170,5170,5170,0
20250221,204700,1233360,5170,5170,5170,5170,0
20250221,204600,1233360,5170,5170,5170,5170,0
20250221,204500,1233360,5170,5170,5170,5170,0
20250221,204400,1233360,5170,5170,5170,5170,0
20250221,204300,1233360,5170,5170,5170,5170,0
20250221,204200,1233360,5170,5170,5170,5170,0
20250221,204100,1233360,5170,5170,5170,5170,0
20250221,204000,1233360,5170,5170,5170,5170,0
20250221,203900,1233360,5170,5170,5170,5170,0
20250221,203800,1233360,5170,5170,5170,5170,0
20250221,203700,1233360,5170,5170,5170,5170,0
20250221,203600,1233360,5170,5170,5170,5170,0
20250221,203500,1233360,5170,5170,5170,5170,0
20250221,203400,1233360,5170,5170,5170,5170,2
20250221,203300,1233360,5170,5170,5170,5170,0
20250221,203200,1233360,5170,5170,5170,5170,0
20250221,203100,1233360,5170,5170,5170,5170,0
20250221,203000,1233360,5170,5170,5170,5170,0
20250221,202900,1233360,5170,5170,5170,5170,0
20250221,202800,1233360,5170,5170,5170,5170,0
20250221,202700,1233360,5170,5170,5170,5170,0
20250221,202600,1233360,5170,5170,5170,5170,0
20250221,202500,1233360,5170,5170,5170,5170,0
20250221,202400,1233360,5170,5170,5170,5170,0
20250221,202300,1233360,5170,5170,5170,5170,0
20250221,202200,1233360,5170,5170,5170,5170,0
20250221,202100,1233360,5170,5170,5170,5170,0
20250221,202000,1233360,5170,5170,5170,5170,0
20250221,201900,1233360,5170,5170,5170,5170,0
20250221,201800,1233360,5170,5170,5170,5170,0
20250221,201700,1233360,5170,5170,5170,5170,0
20250221,201600,1233360,5170,5170,5170,5170,0
20250221,201500,1233360,5170,5170,5170,5170,0
20250221,201400,1233360,5170,5170,5170,5170,0
20250221,201300,1233360,5170,5170,5170,5170,0
20250221,201200,1233360,5170,5170,5170,5170,0
20250221,201100,1233360,5170,5170,5170,5170,0
20250221,201000,1233360,5170,5170,5170,5170,0
20250221,200900,1233360,5170,5170,5170,5170,0
20250221,200800,1233360,5170,5170,5170,5170,0
20250221,200700,1233360,5170,5170,5170,5170,0
20250221,200600,1233360,5170,5170,5170,5170,0
20250221,200500,1233360,5170,5170,5170,5170,0
20250221,200400,1233360,5170,5170,5170,5170,2
20250221,200300,1233360,5170,5170,5170,5170,0
20250221,200200,1233360,5170,5170,5170,5170,0
20250221,200100,1233360,5170,5170,5170,5170,0
20250221,200000,1233360,5170,5170,5170,5170,0
20250221,195900,1233360,5170,5170,5170,5170,0
20250221,195800,1233360,5170,5170,5170,5170,0
20250221,195700,1233360,5170,5170,5170,5170,0
20250221,195600,1233360,5170,5170,5170,5170,0
20250221,195500,1233360,5170,5170,5170,5170,0
20250221,195400,1233360,5170,5170,5170,5170,0
20250221,195300,1233360,5170,5170,5170,5170,0
20250221,195200,1233360,5170,5170,5170,5170,0
20250221,195100,1233360,5170,5170,5170,5170,0
20250221,195000,1233360,5170,5170,5170,5170,0
20250221,194900,1233360,5170,5170,5170,5170,0
20250221,194800,1233360,5170,5170,5170,5170,0
20250221,194700,1233360,5170,5170,5170,5170,0
20250221,194600,1233360,5170,5170,5170,5170,0
20250221,194500,1233360,5170,5170,5170,5170,0
20250221,194400,1233360,5170,5170,5170,5170,0
20250221,194300,1233360,5170,5170,5170,5170,0
20250221,194200,1233360,5170,5170,5170,5170,0
20250221,194100,1233360,5170,5170,5170,5170,0
20250221,194000,1233360,5170,5170,5170,5170,0
20250221,193900,1233360,5170,5170,5170,5170,0
20250221,193800,1233360,5170,5170,5170,5170,0
20250221,193700,1233360,5170,5170,5170,5170,0
20250221,193600,1233360,5170,5170,5170,5170,0
20250221,193500,1233360,5170,5170,5170,5170,0
20250221,193400,1233360,5170,5170,5170,5170,2
20250221,193300,1233360,5170,5170,5170,5170,0
20250221,193200,1233360,5170,5170,5170,5170,0
20250221,193100,1233360,5170,5170,5170,5170,0
20250221,193000,1233360,5170,5170,5170,5170,0
20250221,192900,1233360,5170,5170,5170,5170,0
20250221,192800,1233360,5170,5170,5170,5170,0
20250221,192700,1233360,5170,5170,5170,5170,0
20250221,192600,1233360,5170,5170,5170,5170,0
20250221,192500,1233360,5170,5170,5170,5170,0
20250221,192400,1233360,5170,5170,5170,5170,0
20250221,192300,1233360,5170,5170,5170,5170,0
20250221,192200,1233360,5170,5170,5170,5170,0
20250221,192100,1233360,5170,5170,5170,5170,0
20250221,192000,1233360,5170,5170,5170,5170,0
20250221,191900,1233360,5170,5170,5170,5170,0
20250221,191800,1233360,5170,5170,5170,5170,0
20250221,191700,1233360,5170,5170,5170,5170,0
20250221,191600,1233360,5170,5170,5170,5170,0
20250221,191500,1233360,5170,5170,5170,5170,0
20250221,191400,1233360,5170,5170,5170,5170,0
20250221,191300,1233360,5170,5170,5170,5170,0
20250221,191200,1233360,5170,5170,5170,5170,0
20250221,191100,1233360,5170,5170,5170,5170,0
20250221,191000,1233360,5170,5170,5170,5170,0
20250221,190900,1233360,5170,5170,5170,5170,0
20250221,190800,1233360,5170,5170,5170,5170,0
20250221,190700,1233360,5170,5170,5170,5170,0
20250221,190600,1233360,5170,5170,5170,5170,0
20250221,190500,1233360,5170,5170,5170,5170,0
20250221,190400,1233360,5170,5170,5170,5170,2
20250221,190300,1233360,5170,5170,5170,5170,0
20250221,190200,1233360,5170,5170,5170,5170,0
20250221,190100,1233360,5170,5170,5170,5170,0
20250221,190000,1233360,5170,5170,5170,5170,0
20250221,185900,1233360,5170,5170,5170,5170,0
20250221,185800,1233360,5170,5170,5170,5170,0
20250221,185700,1233360,5170,5170,5170,5170,0
20250221,185600,1233360,5170,5170,5170,5170,0
20250221,185500,1233360,5170,5170,5170,5170,0
20250221,185400,1233360,5170,5170,5170,5170,0
20250221,185300,1233360,5170,5170,5170,5170,0
20250221,185200,1233360,5170,5170,5170,5170,0
20250221,185100,1233360,5170,5170,5170,5170,0
20250221,185000,1233360,5170,5170,5170,5170,0
20250221,184900,1233360,5170,5170,5170,5170,0
20250221,184800,1233360,5170,5170,5170,5170,0
20250221,184700,1233360,5170,5170,5170,5170,0
20250221,184600,1233360,5170,5170,5170,5170,0
20250221,184500,1233360,5170,5170,5170,5170,0
20250221,184400,1233360,5170,5170,5170,5170,0
20250221,184300,1233360,5170,5170,5170,5170,0
20250221,184200,1233360,5170,5170,5170,5170,0
20250221,184100,1233360,5170,5170,5170,5170,0
20250221,184000,1233360,5170,5170,5170,5170,0
20250221,183900,1233360,5170,5170,5170,5170,0
20250221,183800,1233360,5170,5170,5170,5170,0
20250221,183700,1233360,5170,5170,5170,5170,0
20250221,183600,1233360,5170,5170,5170,5170,0
20250221,183500,1233360,5170,5170,5170,5170,0
20250221,183400,1233360,5170,5170,5170,5170,2
20250221,183300,1233360,5170,5170,5170,5170,0
20250221,183200,1233360,5170,5170,5170,5170,0
20250221,183100,1233360,5170,5170,5170,5170,0
20250221,183000,1233360,5170,5170,5170,5170,0
20250221,182900,1233360,5170,5170,5170,5170,0
20250221,182800,1233360,5170,5170,5170,5170,0
20250221,182700,1233360,5170,5170,5170,5170,0
20250221,182600,1233360,5170,5170,5170,5170,0
20250221,182500,1233360,5170,5170,5170,5170,0
20250221,182400,1233360,5170,5170,5170,5170,0
20250221,182300,1233360,5170,5170,5170,5170,0
20250221,182200,1233360,5170,5170,5170,5170,0
20250221,182100,1233360,5170,5170,5170,5170,0
20250221,182000,1233360,5170,5170,5170,5170,0
20250221,181900,1233360,5170,5170,5170,5170,0
20250221,181800,1233360,5170,5170,5170,5170,0
20250221,181700,1233360,5170,5170,5170,5170,0
20250221,181600,1233360,5170,5170,5170,5170,0
20250221,181500,1233360,5170,5170,5170,5170,0
20250221,181400,1233360,5170,5170,5170,5170,0
20250221,181300,1233360,5170,5170,5170,5170,0
20250221,181200,1233360,5170,5170,5170,5170,0
20250221,181100,1233360,5170,5170,5170,5170,0
20250221,181000,1233360,5170,5170,5170,5170,0
20250221,180900,1233360,5170,5170,5170,5170,0
20250221,180800,1233360,5170,5170,5170,5170,0
20250221,180700,1233360,5170,5170,5170,5170,0
20250221,180600,1233360,5170,5170,5170,5170,0
20250221,180500,1233360,5170,5170,5170,5170,0
20250221,180400,1233360,5170,5170,5170,5170,2
20250221,180300,1233360,5170,5170,5170,5170,0
20250221,180200,1233360,5170,5170,5170,5170,0
20250221,180100,1233360,5170,5170,5170,5170,0
20250221,180000,1233360,5170,5170,5170,5170,0
20250221,175900,1233360,5170,5170,5170,5170,0
20250221,175800,1233360,5170,5170,5170,5170,0
20250221,175700,1233360,5170,5170,5170,5170,0
20250221,175600,1233360,5170,5170,5170,5170,0
20250221,175500,1233360,5170,5170,5170,5170,0
20250221,175400,1233360,5170,5170,5170,5170,0
20250221,175300,1233360,5170,5170,5170,5170,0
20250221,175200,1233360,5170,5170,5170,5170,0
20250221,175100,1233360,5170,5170,5170,5170,0
20250221,175000,1233360,5170,5170,5170,5170,0
20250221,174900,1233360,5170,5170,5170,5170,0
20250221,174800,1233360,5170,5170,5170,5170,0
20250221,174700,1233360,5170,5170,5170,5170,0
20250221,174600,1233360,5170,5170,5170,5170,0
20250221,174500,1233360,5170,5170,5170,5170,0
20250221,174400,1233360,5170,5170,5170,5170,0
20250221,174300,1233360,5170,5170,5170,5170,0
20250221,174200,1233360,5170,5170,5170,5170,0
20250221,174100,1233360,5170,5170,5170,5170,0
20250221,174000,1233360,5170,5170,5170,5170,0
20250221,173900,1233360,5170,5170,5170,5170,0
20250221,173800,1233360,5170,5170,5170,5170,0
20250221,173700,1233360,5170,5170,5170,5170,0
20250221,173600,1233360,5170,5170,5170,5170,0
20250221,173500,1233360,5170,5170,5170,5170,0
20250221,173400,1233360,5170,5170,5170,5170,2
20250221,173300,1233360,5170,5170,5170,5170,0
20250221,173200,1233360,5170,5170,5170,5170,0
20250221,173100,1233360,5170,5170,5170,5170,0
20250221,173000,1233360,5170,5170,5170,5170,0
20250221,172900,1233360,5170,5170,5170,5170,0
20250221,172800,1233360,5170,5170,5170,5170,0
20250221,172700,1233360,5170,5170,5170,5170,0
20250221,172600,1233360,5170,5170,5170,5170,0
20250221,172500,1233360,5170,5170,5170,5170,0
20250221,172400,1233360,5170,5170,5170,5170,0
20250221,172300,1233360,5170,5170,5170,5170,0
20250221,172200,1233360,5170,5170,5170,5170,0
20250221,172100,1233360,5170,5170,5170,5170,0
20250221,172000,1233360,5170,5170,5170,5170,0
20250221,171900,1233360,5170,5170,5170,5170,0
20250221,171800,1233360,5170,5170,5170,5170,0
20250221,171700,1233360,5170,5170,5170,5170,0
20250221,171600,1233360,5170,5170,5170,5170,0
20250221,171500,1233360,5170,5170,5170,5170,0
20250221,171400,1233360,5170,5170,5170,5170,0
20250221,171300,1233360,5170,5170,5170,5170,0
20250221,171200,1233360,5170,5170,5170,5170,0
20250221,171100,1233360,5170,5170,5170,5170,0
20250221,171000,1233360,5170,5170,5170,5170,0
20250221,170900,1233360,5170,5170,5170,5170,0
20250221,170800,1233360,5170,5170,5170,5170,0
20250221,170700,1233360,5170,5170,5170,5170,0
20250221,170600,1233360,5170,5170,5170,5170,0
20250221,170500,1233360,5170,5170,5170,5170,0
20250221,170400,1233360,5170,5170,5170,5170,2
20250221,170300,1233360,5170,5170,5170,5170,0
20250221,170200,1233360,5170,5170,5170,5170,0
20250221,170100,1233360,5170,5170,5170,5170,0
20250221,170000,1233360,5170,5170,5170,5170,0
20250221,165900,1233360,5170,5170,5170,5170,0
20250221,165800,1233360,5170,5170,5170,5170,0
20250221,165700,1233360,5170,5170,5170,5170,0
20250221,165600,1233360,5170,5170,5170,5170,0
20250221,165500,1233360,5170,5170,5170,5170,0
20250221,165400,1233360,5170,5170,5170,5170,0
20250221,165300,1233360,5170,5170,5170,5170,0
20250221,165200,1233360,5170,5170,5170,5170,0
20250221,165100,1233360,5170,5170,5170,5170,0
20250221,165000,1233360,5170,5170,5170,5170,0
20250221,164900,1233360,5170,5170,5170,5170,0
20250221,164800,1233360,5170,5170,5170,5170,0
20250221,164700,1233360,5170,5170,5170,5170,0
20250221,164600,1233360,5170,5170,5170,5170,0
20250221,164500,1233360,5170,5170,5170,5170,0
20250221,164400,1233360,5170,5170,5170,5170,0
20250221,164300,1233360,5170,5170,5170,5170,0
20250221,164200,1233360,5170,5170,5170,5170,0
20250221,164100,1233360,5170,5170,5170,5170,0
20250221,164000,1233360,5170,5170,5170,5170,0
20250221,163900,1233360,5170,5170,5170,5170,0
20250221,163800,1233360,5170,5170,5170,5170,0
20250221,163700,1233360,5170,5170,5170,5170,0
20250221,163600,1233360,5170,5170,5170,5170,0
20250221,163500,1233360,5170,5170,5170,5170,0
20250221,163400,1233360,5170,5170,5170,5170,2
20250221,163300,1233360,5170,5170,5170,5170,0
20250221,163200,1233360,5170,5170,5170,5170,0
20250221,163100,1233360,5170,5170,5170,5170,0
20250221,163000,1233360,5170,5170,5170,5170,0
20250221,162900,1233360,5170,5170,5170,5170,0
20250221,162800,1233360,5170,5170,5170,5170,0
20250221,162700,1233360,5170,5170,5170,5170,0
20250221,162600,1233360,5170,5170,5170,5170,0
20250221,162500,1233360,5170,5170,5170,5170,0
20250221,162400,1233360,5170,5170,5170,5170,0
20250221,162300,1233360,5170,5170,5170,5170,0
20250221,162200,1233360,5170,5170,5170,5170,0
20250221,162100,1233360,5170,5170,5170,5170,0
20250221,162000,1233360,5170,5170,5170,5170,0
20250221,161900,1233360,5170,5170,5170,5170,0
20250221,161800,1233360,5170,5170,5170,5170,0
20250221,161700,1233360,5170,5170,5170,5170,0
20250221,161600,1233360,5170,5170,5170,5170,0
20250221,161500,1233360,5170,5170,5170,5170,0
20250221,161400,1233360,5170,5170,5170,5170,0
20250221,161300,1233360,5170,5170,5170,5170,0
20250221,161200,1233360,5170,5170,5170,5170,0
20250221,161100,1233360,5170,5170,5170,5170,0
20250221,161000,1233360,5170,5170,5170,5170,0
20250221,160900,1233360,5170,5170,5170,5170,0
20250221,160800,1233360,5170,5170,5170,5170,0
20250221,160700,1233360,5170,5170,5170,5170,0
20250221,160600,1233360,5170,5170,5170,5170,0
20250221,160500,1233360,5170,5170,5170,5170,0
20250221,160400,1233360,5170,5170,5170,5170,2
20250221,160300,1233360,5170,5170,5170,5170,0
20250221,160200,1233360,5170,5170,5170,5170,0
20250221,160100,1233360,5170,5170,5170,5170,0
20250221,160000,1233360,5170,5170,5170,5170,0
20250221,155900,1233360,5170,5170,5170,5170,0
20250221,155800,1233360,5170,5170,5170,5170,0
20250221,155700,1233360,5170,5170,5170,5170,0
20250221,155600,1233360,5170,5170,5170,5170,0
20250221,155500,1233360,5170,5170,5170,5170,0
20250221,155400,1233360,5170,5170,5170,5170,0
20250221,155300,1233360,5170,5170,5170,5170,0
20250221,155200,1233360,5170,5170,5170,5170,0
20250221,155100,1233360,5170,5170,5170,5170,0
20250221,155000,1233360,5170,5170,5170,5170,0
20250221,154900,1233360,5170,5170,5170,5170,0
20250221,154800,1233360,5170,5170,5170,5170,0
20250221,154700,1233360,5170,5170,5170,5170,0
20250221,154600,1233360,5170,5170,5170,5170,0
20250221,154500,1233360,5170,5170,5170,5170,0
20250221,154400,1233360,5170,5170,5170,5170,0
20250221,154300,1233360,5170,5170,5170,5170,0
20250221,154200,1233360,5170,5170,5170,5170,0
20250221,154100,1233360,5170,5170,5170,5170,0
20250221,154000,1233360,5170,5170,5170,5170,0
20250221,153900,1233360,5170,5170,5170,5170,0
20250221,153800,1233360,5170,5170,5170,5170,0
20250221,153700,1233360,5170,5170,5170,5170,0
20250221,153600,1233360,5170,5170,5170,5170,0
20250221,153500,1233360,5170,5170,5170,5170,0
20250221,153400,1233360,5170,5170,5170,5170,2
20250221,153300,1233360,5170,5170,5170,5170,0
20250221,153200,1233360,5170,5170,5170,5170,0
20250221,153100,1233360,5170,5170,5170,5170,0
20250221,153000,1233360,5170,5170,5170,5170,2
20250221,152900,1223020,5170,5170,5170,5170,0
20250221,152800,1223020,5170,5170,5170,5170,0
20250221,152700,1223020,5170,5170,5170,5170,0
20250221,152600,1223020,5170,5170,5170,5170,0
20250221,152500,1223020,5170,5170,5170,5170,0
20250221,152400,1223020,5170,5170,5170,5170,0
20250221,152300,1223020,5170,5170,5170,5170,0
20250221,152200,1223020,5170,5170,5170,5170,0
20250221,152100,1223020,5170,5170,5170,5170,0
20250221,152000,1223020,5170,5170,5170,5170,0
20250221,151900,1223020,5170,5170,5170,5170,0
20250221,151800,1223020,5170,5170,5170,5170,0
20250221,151700,1223020,5170,5170,5170,5170,0
20250221,151600,1223020,5170,5170,5170,5170,0
20250221,151500,1223020,5170,5170,5170,5170,0
20250221,151400,1223020,5170,5170,5170,5170,0
20250221,151300,1223020,5170,5170,5170,5170,0
20250221,151200,1223020,5170,5170,5170,5170,0
20250221,151100,1223020,5170,5100,5170,5100,22
20250221,151000,1110680,5170,5170,5170,5170,0
20250221,150900,1110680,5170,5170,5170,5170,0
20250221,150800,1110680,5170,5170,5170,5170,0
20250221,150700,1110680,5170,5170,5170,5170,0
20250221,150600,1110680,5170,5170,5170,5170,0
20250221,150500,1110680,5170,5170,5170,5170,0
20250221,150400,1110680,5170,5170,5170,5170,0
20250221,150300,1110680,5170,5170,5170,5170,0
20250221,150200,1110680,5170,5170,5170,5170,0
20250221,150100,1110680,5170,5170,5170,5170,0
20250221,150000,1110680,5170,5170,5170,5170,0
20250221,145900,1110680,5170,5170,5170,5170,0
20250221,145800,1110680,5170,5170,5170,5170,0
20250221,145700,1110680,5170,5170,5170,5170,0
20250221,145600,1110680,5170,5170,5170,5170,0
20250221,145500,1110680,5170,5170,5170,5170,0
20250221,145400,1110680,5170,5170,5170,5170,0
20250221,145300,1110680,5170,5170,5170,5170,0
20250221,145200,1110680,5170,5170,5170,5170,0
20250221,145100,1110680,5170,5170,5170,5170,0
20250221,145000,1110680,5170,5170,5170,5170,0
20250221,144900,1110680,5170,5170,5170,5170,0
20250221,144800,1110680,5170,5170,5170,5170,0
20250221,144700,1110680,5170,5170,5170,5170,0
20250221,144600,1110680,5170,5170,5170,5170,0
20250221,144500,1110680,5170,5170,5170,5170,0
20250221,144400,1110680,5170,5170,5170,5170,0
20250221,144300,1110680,5170,5170,5170,5170,0
20250221,144200,1110680,5170,5170,5170,5170,0
20250221,144100,1110680,5170,5170,5170,5170,0
20250221,144000,1110680,5170,5170,5170,5170,0
20250221,143900,1110680,5170,5170,5170,5170,0
20250221,143800,1110680,5170,5170,5170,5170,0
20250221,143700,1110680,5170,5170,5170,5170,0
20250221,143600,1110680,5170,5170,5170,5170,0
20250221,143500,1110680,5170,5170,5170,5170,0
20250221,143400,1110680,5170,5170,5170,5170,0
20250221,143300,1110680,5170,5170,5170,5170,0
20250221,143200,1110680,5170,5170,5170,5170,0
20250221,143100,1110680,5170,5170,5170,5170,0
20250221,143000,1110680,5170,5170,5170,5170,0
20250221,142900,1110680,5170,5170,5170,5170,0
20250221,142800,1110680,5170,5170,5170,5170,0
20250221,142700,1110680,5170,5170,5170,5170,0
20250221,142600,1110680,5170,5170,5170,5170,0
20250221,142500,1110680,5170,5170,5170,5170,0
20250221,142400,1110680,5170,5170,5170,5170,0
20250221,142300,1110680,5170,5170,5170,5170,0
20250221,142200,1110680,5170,5170,5170,5170,0
20250221,142100,1110680,5170,5170,5170,5170,0
20250221,142000,1110680,5170,5170,5170,5170,0
20250221,141900,1110680,5170,5170,5170,5170,0
20250221,141800,1110680,5170,5170,5170,5170,0
20250221,141700,1110680,5170,5170,5170,5170,0
20250221,141600,1110680,5170,5170,5170,5170,0
20250221,141500,1110680,5170,5170,5170,5170,0
20250221,141400,1110680,5170,5170,5170,5170,0
20250221,141300,1110680,5170,5170,5170,5170,0
20250221,141200,1110680,5170,5170,5170,5170,0
20250221,141100,1110680,5170,5170,5170,5170,0
20250221,141000,1110680,5170,5170,5170,5170,0
20250221,140900,1110680,5170,5170,5170,5170,0
20250221,140800,1110680,5170,5170,5170,5170,0
20250221,140700,1110680,5170,5170,5170,5170,0
20250221,140600,1110680,5170,5170,5170,5170,0
20250221,140500,1110680,5170,5170,5170,5170,0
20250221,140400,1110680,5170,5170,5170,5170,0
20250221,140300,1110680,5170,5170,5170,5170,0
20250221,140200,1110680,5170,5170,5170,5170,0
20250221,140100,1110680,5170,5170,5170,5170,0
20250221,140000,1110680,5170,5170,5170,5170,0
20250221,135900,1110680,5170,5170,5170,5170,0
20250221,135800,1110680,5170,5170,5170,5170,0
20250221,135700,1110680,5170,5170,5170,5170,0
20250221,135600,1110680,5170,5170,5170,5170,0
20250221,135500,1110680,5170,5170,5170,5170,0
20250221,135400,1110680,5170,4900,5170,4900,41
20250221,135300,908510,5000,5000,5000,5000,10
20250221,135200,858510,5180,5180,5180,5180,0
20250221,135100,858510,5180,5180,5180,5180,0
20250221,135000,858510,5180,5180,5180,5180,0
20250221,134900,858510,5180,5180,5180,5180,0
20250221,134800,858510,5180,5180,5180,5180,0
20250221,134700,858510,5180,5180,5180,5180,0
20250221,134600,858510,5180,5180,5180,5180,0
20250221,134500,858510,5180,5180,5180,5180,0
20250221,134400,858510,5180,5180,5180,5180,0
20250221,134300,858510,5180,5180,5180,5180,0
20250221,134200,858510,5180,5180,5180,5180,0
20250221,134100,858510,5180,5180,5180,5180,0
20250221,134000,858510,5180,5180,5180,5180,0
20250221,133900,858510,5180,5180,5180,5180,0
20250221,133800,858510,5180,5180,5180,5180,0
20250221,133700,858510,5180,5180,5180,5180,0
20250221,133600,858510,5180,5180,5180,5180,0
20250221,133500,858510,5180,5180,5180,5180,0
20250221,133400,858510,5180,5180,5180,5180,0
20250221,133300,858510,5180,5180,5180,5180,0
20250221,133200,858510,5180,5180,5180,5180,0
20250221,133100,858510,5180,5180,5180,5180,1
20250221,133000,853330,5210,5210,5210,5210,0
20250221,132900,853330,5210,5210,5210,5210,0
20250221,132800,853330,5210,5210,5210,5210,0
20250221,132700,853330,5210,5210,5210,5210,0
20250221,132600,853330,5210,5210,5210,5210,0
20250221,132500,853330,5210,5210,5210,5210,0
20250221,132400,853330,5210,5210,5210,5210,0
20250221,132300,853330,5210,5210,5210,5210,0
20250221,132200,853330,5210,5210,5210,5210,0
20250221,132100,853330,5210,5210,5210,5210,0
20250221,132000,853330,5210,5210,5210,5210,0
20250221,131900,853330,5210,5210,5210,5210,0
20250221,131800,853330,5210,5210,5210,5210,0
20250221,131700,853330,5210,5210,5210,5210,0
20250221,131600,853330,5210,5210,5210,5210,0
20250221,131500,853330,5210,5210,5210,5210,0
20250221,131400,853330,5210,5210,5210,5210,0
20250221,131300,853330,5210,5210,5210,5210,0
20250221,131200,853330,5210,5210,5210,5210,0
20250221,131100,853330,5210,5210,5210,5210,0
20250221,131000,853330,5210,5210,5210,5210,0
20250221,130900,853330,5210,5210,5210,5210,0
20250221,130800,853330,5210,5210,5210,5210,0
20250221,130700,853330,5210,5210,5210,5210,0
20250221,130600,853330,5210,5210,5210,5210,0
20250221,130500,853330,5210,5210,5210,5210,0
20250221,130400,853330,5210,5210,5210,5210,0
20250221,130300,853330,5210,5210,5210,5210,0
20250221,130200,853330,5210,5210,5210,5210,0
20250221,130100,853330,5210,5210,5210,5210,0
20250221,130000,853330,5210,5210,5210,5210,0
20250221,125900,853330,5210,5210,5210,5210,0
20250221,125800,853330,5210,5210,5210,5210,0
20250221,125700,853330,5210,5210,5210,5210,0
20250221,125600,853330,5210,5210,5210,5210,0
20250221,125500,853330,5210,5210,5210,5210,0
20250221,125400,853330,5210,5210,5210,5210,0
20250221,125300,853330,5210,5210,5210,5210,0
20250221,125200,853330,5210,5210,5210,5210,0
20250221,125100,853330,5210,5210,5210,5210,0
20250221,125000,853330,5210,5210,5210,5210,0
20250221,124900,853330,5210,5210,5210,5210,0
20250221,124800,853330,5210,5210,5210,5210,0
20250221,124700,853330,5210,5210,5210,5210,0
20250221,124600,853330,5210,5210,5210,5210,0
20250221,124500,853330,5210,5210,5210,5210,0
20250221,124400,853330,5210,5210,5210,5210,0
20250221,124300,853330,5210,5210,5210,5210,0
20250221,124200,853330,5210,5210,5210,5210,0
20250221,124100,853330,5210,5210,5210,5210,0
20250221,124000,853330,5210,5210,5210,5210,0
20250221,123900,853330,5210,5210,5210,5210,0
20250221,123800,853330,5210,5210,5210,5210,0
20250221,123700,853330,5210,5210,5210,5210,0
20250221,123600,853330,5210,5210,5210,5210,0
20250221,123500,853330,5210,5210,5210,5210,0
20250221,123400,853330,5210,5210,5210,5210,0
20250221,123300,853330,5210,5210,5210,5210,0
20250221,123200,853330,5210,5210,5210,5210,0
20250221,123100,853330,5210,5210,5210,5210,0
20250221,123000,853330,5210,5210,5210,5210,0
20250221,122900,853330,5210,5210,5210,5210,0
20250221,122800,853330,5210,5210,5210,5210,0
20250221,122700,853330,5210,5210,5210,5210,0
20250221,122600,853330,5210,5210,5210,5210,0
20250221,122500,853330,5210,5210,5210,5210,0
20250221,122400,853330,5210,5210,5210,5210,0
20250221,122300,853330,5210,5210,5210,5210,0
20250221,122200,853330,5210,5210,5210,5210,0
20250221,122100,853330,5210,5210,5210,5210,0
20250221,122000,853330,5210,5210,5210,5210,0
20250221,121900,853330,5210,5210,5210,5210,0
20250221,121800,853330,5210,5210,5210,5210,0
20250221,121700,853330,5210,5210,5210,5210,0
20250221,121600,853330,5210,5210,5210,5210,0
20250221,121500,853330,5210,5210,5210,5210,0
20250221,121400,853330,5210,5210,5210,5210,0
20250221,121300,853330,5210,5210,5210,5210,0
20250221,121200,853330,5210,5210,5210,5210,0
20250221,121100,853330,5210,5210,5210,5210,0
20250221,121000,853330,5210,5210,5210,5210,0
20250221,120900,853330,5210,5210,5210,5210,0
20250221,120800,853330,5210,5210,5210,5210,0
20250221,120700,853330,5210,5210,5210,5210,0
20250221,120600,853330,5210,5210,5210,5210,0
20250221,120500,853330,5210,5210,5210,5210,0
20250221,120400,853330,5210,5210,5210,5210,0
20250221,120300,853330,5210,5210,5210,5210,0
20250221,120200,853330,5210,5210,5210,5210,0
20250221,120100,853330,5210,5210,5210,5210,0
20250221,120000,853330,5210,5210,5210,5210,0
20250221,115900,853330,5210,5210,5210,5210,0
20250221,115800,853330,5210,5210,5210,5210,0
20250221,115700,853330,5210,5210,5210,5210,0
20250221,115600,853330,5210,5210,5210,5210,0
20250221,115500,853330,5210,5210,5210,5210,0
20250221,115400,853330,5210,5210,5210,5210,0
20250221,115300,853330,5210,5210,5210,5210,0
20250221,115200,853330,5210,5210,5210,5210,0
20250221,115100,853330,5210,5210,5210,5210,0
20250221,115000,853330,5210,5210,5210,5210,0
20250221,114900,853330,5210,5210,5210,5210,0
20250221,114800,853330,5210,5210,5210,5210,0
20250221,114700,853330,5210,5210,5210,5210,0
20250221,114600,853330,5210,5210,5210,5210,0
20250221,114500,853330,5210,5210,5210,5210,0
20250221,114400,853330,5210,5210,5210,5210,0
20250221,114300,853330,5210,5210,5210,5210,0
20250221,114200,853330,5210,5210,5210,5210,0
20250221,114100,853330,5210,5210,5210,5210,0
20250221,114000,853330,5210,5210,5210,5210,0
20250221,113900,853330,5210,5210,5210,5210,0
20250221,113800,853330,5210,5210,5210,5210,0
20250221,113700,853330,5210,5210,5210,5210,0
20250221,113600,853330,5210,5210,5210,5210,0
20250221,113500,853330,5210,5210,5210,5210,0
20250221,113400,853330,5210,5210,5210,5210,0
20250221,113300,853330,5210,5210,5210,5210,0
20250221,113200,853330,5210,5210,5210,5210,0
20250221,113100,853330,5210,5210,5210,5210,0
20250221,113000,853330,5210,5210,5210,5210,0
20250221,112900,853330,5210,5210,5210,5210,0
20250221,112800,853330,5210,5210,5210,5210,0
20250221,112700,853330,5210,5210,5210,5210,0
20250221,112600,853330,5210,5210,5210,5210,0
20250221,112500,853330,5210,5210,5210,5210,0
20250221,112400,853330,5210,5210,5210,5210,0
20250221,112300,853330,5210,5210,5210,5210,0
20250221,112200,853330,5210,5210,5210,5210,0
20250221,112100,853330,5210,5210,5210,5210,0
20250221,112000,853330,5210,5210,5210,5210,0
20250221,111900,853330,5210,5210,5210,5210,0
20250221,111800,853330,5210,5210,5210,5210,0
20250221,111700,853330,5210,5210,5210,5210,0
20250221,111600,853330,5210,5210,5210,5210,0
20250221,111500,853330,5210,5210,5210,5210,0
20250221,111400,853330,5210,5210,5210,5210,0
20250221,111300,853330,5210,5210,5210,5210,0
20250221,111200,853330,5210,5210,5210,5210,0
20250221,111100,853330,5210,5210,5210,5210,0
20250221,111000,853330,5210,5210,5210,5210,0
20250221,110900,853330,5210,5210,5210,5210,0
20250221,110800,853330,5210,5210,5210,5210,0
20250221,110700,853330,5210,5210,5210,5210,0
20250221,110600,853330,5210,5210,5210,5210,0
20250221,110500,853330,5210,5210,5210,5210,0
20250221,110400,853330,5210,5210,5210,5210,0
20250221,110300,853330,5210,5210,5210,5210,0
20250221,110200,853330,5210,5210,5210,5210,0
20250221,110100,853330,5210,5210,5210,5210,0
20250221,110000,853330,5210,5210,5210,5210,0
20250221,105900,853330,5210,5210,5210,5210,0
20250221,105800,853330,5210,5210,5210,5210,0
20250221,105700,853330,5210,5210,5210,5210,0
20250221,105600,853330,5210,5210,5210,5210,0
20250221,105500,853330,5210,5210,5210,5210,0
20250221,105400,853330,5210,5210,5210,5210,0
20250221,105300,853330,5210,5210,5210,5210,0
20250221,105200,853330,5210,5210,5210,5210,0
20250221,105100,853330,5210,5210,5210,5210,0
20250221,105000,853330,5210,5210,5210,5210,0
20250221,104900,853330,5210,5210,5210,5210,0
20250221,104800,853330,5210,5210,5210,5210,0
20250221,104700,853330,5210,5210,5210,5210,0
20250221,104600,853330,5210,5210,5210,5210,0
20250221,104500,853330,5210,5210,5210,5210,0
20250221,104400,853330,5210,5210,5210,5210,0
20250221,104300,853330,5210,5210,5210,5210,0
20250221,104200,853330,5210,5210,5210,5210,0
20250221,104100,853330,5210,5210,5210,5210,0
20250221,104000,853330,5210,5210,5210,5210,0
20250221,103900,853330,5210,5210,5210,5210,0
20250221,103800,853330,5210,5210,5210,5210,0
20250221,103700,853330,5210,5210,5210,5210,0
20250221,103600,853330,5210,5210,5210,5210,0
20250221,103500,853330,5210,5210,5210,5210,0
20250221,103400,853330,5210,5210,5210,5210,10
20250221,103300,801230,5210,5210,5210,5210,3
20250221,103200,785600,5210,5210,5210,5210,0
20250221,103100,785600,5210,5210,5210,5210,0
20250221,103000,785600,5210,5210,5210,5210,0
20250221,102900,785600,5210,5210,5210,5210,0
20250221,102800,785600,5210,5210,5210,5210,0
20250221,102700,785600,5210,5210,5210,5210,0
20250221,102600,785600,5210,5210,5210,5210,0
20250221,102500,785600,5210,5210,5210,5210,0
20250221,102400,785600,5210,5210,5210,5210,1
20250221,102300,780390,5230,5230,5230,5230,0
20250221,102200,780390,5230,5230,5230,5230,0
20250221,102100,780390,5230,5230,5230,5230,0
20250221,102000,780390,5230,5230,5230,5230,0
20250221,101900,780390,5230,5230,5230,5230,0
20250221,101800,780390,5230,5230,5230,5230,0
20250221,101700,780390,5230,5230,5230,5230,0
20250221,101600,780390,5230,5230,5230,5230,0
20250221,101500,780390,5230,5230,5230,5230,0
20250221,101400,780390,5230,5230,5230,5230,0
20250221,101300,780390,5230,5230,5230,5230,0
20250221,101200,780390,5230,5230,5230,5230,0
20250221,101100,780390,5230,5230,5230,5230,2
20250221,101000,769930,5240,5240,5240,5240,0
20250221,100900,769930,5240,5240,5240,5240,0
20250221,100800,769930,5240,5240,5240,5240,0
20250221,100700,769930,5240,5240,5240,5240,0
20250221,100600,769930,5240,5240,5240,5240,0
20250221,100500,769930,5240,5240,5240,5240,0
20250221,100400,769930,5240,5240,5240,5240,0
20250221,100300,769930,5240,5240,5240,5240,0
20250221,100200,769930,5240,5240,5240,5240,0
20250221,100100,769930,5240,5240,5240,5240,0
20250221,100000,769930,5240,5240,5240,5240,0
20250221,095900,769930,5240,5240,5240,5240,2
20250221,095800,759450,5240,5240,5240,5240,17
20250221,095700,670370,5250,5250,5250,5250,0
20250221,095600,670370,5250,5250,5250,5250,0
20250221,095500,670370,5250,5250,5250,5250,0
20250221,095400,670370,5250,5250,5250,5250,1
20250221,095300,665120,5300,5300,5300,5300,0
20250221,095200,665120,5300,5300,5300,5300,0
20250221,095100,665120,5300,5300,5300,5300,0
20250221,095000,665120,5300,5300,5300,5300,0
20250221,094900,665120,5300,5300,5300,5300,0
20250221,094800,665120,5300,5300,5300,5300,0
20250221,094700,665120,5300,5300,5300,5300,0
20250221,094600,665120,5300,5300,5300,5300,0
20250221,094500,665120,5300,5300,5300,5300,0
20250221,094400,665120,5300,5300,5300,5300,0
20250221,094300,665120,5300,5300,5300,5300,0
20250221,094200,665120,5300,5300,5300,5300,0
20250221,094100,665120,5300,5300,5300,5300,0
20250221,094000,665120,5300,5300,5300,5300,0
20250221,093900,665120,5300,5300,5300,5300,0
20250221,093800,665120,5300,5300,5300,5300,0
20250221,093700,665120,5300,5300,5300,5300,0
20250221,093600,665120,5300,5300,5300,5300,0
20250221,093500,665120,5300,5300,5300,5300,0
20250221,093400,665120,5300,5300,5300,5300,0
20250221,093300,665120,5300,5300,5300,5300,0
20250221,093200,665120,5300,5300,5300,5300,0
20250221,093100,665120,5300,5300,5300,5300,0
20250221,093000,665120,5300,5300,5300,5300,0
20250221,092900,665120,5300,5300,5300,5300,0
20250221,092800,665120,5300,5300,5300,5300,0
20250221,092700,665120,5300,5300,5300,5300,0
20250221,092600,665120,5300,5300,5300,5300,0
20250221,092500,665120,5300,5300,5300,5300,0
20250221,092400,665120,5300,5300,5300,5300,0
20250221,092300,665120,5300,5300,5300,5300,0
20250221,092200,665120,5300,5300,5300,5300,0
20250221,092100,665120,5300,5300,5300,5300,0
20250221,092000,665120,5300,5300,5300,5300,0
20250221,091900,665120,5300,5300,5300,5300,0
20250221,091800,665120,5300,5300,5300,5300,0
20250221,091700,665120,5300,5300,5300,5300,0
20250221,091600,665120,5300,5300,5300,5300,0
20250221,091500,665120,5300,5300,5300,5300,0
20250221,091400,665120,5300,5300,5300,5300,0
20250221,091300,665120,5300,5300,5300,5300,0
20250221,091200,665120,5300,5300,5300,5300,0
20250221,091100,665120,5300,5300,5300,5300,0
20250221,091000,665120,5300,5300,5300,5300,0
20250221,090900,665120,5300,5300,5300,5300,0
20250221,090800,665120,5300,5300,5300,5300,0
20250221,090700,665120,5300,5300,5300,5300,0
20250221,090600,665120,5300,5300,5300,5300,0
20250221,090500,665120,5300,5300,5300,5300,1
20250221,090400,659820,5300,5300,5300,5300,0
20250221,090300,659820,5300,5300,5300,5300,0
20250221,090200,659820,5300,5300,5300,5300,48
20250221,090100,405420,5200,5190,5200,5190,58
20250221,090000,104000,5200,5200,5200,5200,20