KissMeData/311960/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,212000,1065930,1990,1990,1990,1990,3
20250221,211900,1065930,1990,1990,1990,1990,0
20250221,211800,1065930,1990,1990,1990,1990,0
20250221,211700,1065930,1990,1990,1990,1990,0
20250221,211600,1065930,1990,1990,1990,1990,0
20250221,211500,1065930,1990,1990,1990,1990,0
20250221,211400,1065930,1990,1990,1990,1990,0
20250221,211300,1065930,1990,1990,1990,1990,0
20250221,211200,1065930,1990,1990,1990,1990,0
20250221,211100,1065930,1990,1990,1990,1990,0
20250221,211000,1065930,1990,1990,1990,1990,0
20250221,210900,1065930,1990,1990,1990,1990,0
20250221,210800,1065930,1990,1990,1990,1990,0
20250221,210700,1065930,1990,1990,1990,1990,0
20250221,210600,1065930,1990,1990,1990,1990,0
20250221,210500,1065930,1990,1990,1990,1990,0
20250221,210400,1065930,1990,1990,1990,1990,0
20250221,210300,1065930,1990,1990,1990,1990,0
20250221,210200,1065930,1990,1990,1990,1990,0
20250221,210100,1065930,1990,1990,1990,1990,0
20250221,210000,1065930,1990,1990,1990,1990,0
20250221,205900,1065930,1990,1990,1990,1990,0
20250221,205800,1065930,1990,1990,1990,1990,0
20250221,205700,1065930,1990,1990,1990,1990,0
20250221,205600,1065930,1990,1990,1990,1990,0
20250221,205500,1065930,1990,1990,1990,1990,0
20250221,205400,1065930,1990,1990,1990,1990,0
20250221,205300,1065930,1990,1990,1990,1990,0
20250221,205200,1065930,1990,1990,1990,1990,0
20250221,205100,1065930,1990,1990,1990,1990,0
20250221,205000,1065930,1990,1990,1990,1990,3
20250221,204900,1065930,1990,1990,1990,1990,0
20250221,204800,1065930,1990,1990,1990,1990,0
20250221,204700,1065930,1990,1990,1990,1990,0
20250221,204600,1065930,1990,1990,1990,1990,0
20250221,204500,1065930,1990,1990,1990,1990,0
20250221,204400,1065930,1990,1990,1990,1990,0
20250221,204300,1065930,1990,1990,1990,1990,0
20250221,204200,1065930,1990,1990,1990,1990,0
20250221,204100,1065930,1990,1990,1990,1990,0
20250221,204000,1065930,1990,1990,1990,1990,0
20250221,203900,1065930,1990,1990,1990,1990,0
20250221,203800,1065930,1990,1990,1990,1990,0
20250221,203700,1065930,1990,1990,1990,1990,0
20250221,203600,1065930,1990,1990,1990,1990,0
20250221,203500,1065930,1990,1990,1990,1990,0
20250221,203400,1065930,1990,1990,1990,1990,0
20250221,203300,1065930,1990,1990,1990,1990,0
20250221,203200,1065930,1990,1990,1990,1990,0
20250221,203100,1065930,1990,1990,1990,1990,0
20250221,203000,1065930,1990,1990,1990,1990,0
20250221,202900,1065930,1990,1990,1990,1990,0
20250221,202800,1065930,1990,1990,1990,1990,0
20250221,202700,1065930,1990,1990,1990,1990,0
20250221,202600,1065930,1990,1990,1990,1990,0
20250221,202500,1065930,1990,1990,1990,1990,0
20250221,202400,1065930,1990,1990,1990,1990,0
20250221,202300,1065930,1990,1990,1990,1990,0
20250221,202200,1065930,1990,1990,1990,1990,0
20250221,202100,1065930,1990,1990,1990,1990,0
20250221,202000,1065930,1990,1990,1990,1990,3
20250221,201900,1065930,1990,1990,1990,1990,0
20250221,201800,1065930,1990,1990,1990,1990,0
20250221,201700,1065930,1990,1990,1990,1990,0
20250221,201600,1065930,1990,1990,1990,1990,0
20250221,201500,1065930,1990,1990,1990,1990,0
20250221,201400,1065930,1990,1990,1990,1990,0
20250221,201300,1065930,1990,1990,1990,1990,0
20250221,201200,1065930,1990,1990,1990,1990,0
20250221,201100,1065930,1990,1990,1990,1990,0
20250221,201000,1065930,1990,1990,1990,1990,0
20250221,200900,1065930,1990,1990,1990,1990,0
20250221,200800,1065930,1990,1990,1990,1990,0
20250221,200700,1065930,1990,1990,1990,1990,0
20250221,200600,1065930,1990,1990,1990,1990,0
20250221,200500,1065930,1990,1990,1990,1990,0
20250221,200400,1065930,1990,1990,1990,1990,0
20250221,200300,1065930,1990,1990,1990,1990,0
20250221,200200,1065930,1990,1990,1990,1990,0
20250221,200100,1065930,1990,1990,1990,1990,0
20250221,200000,1065930,1990,1990,1990,1990,0
20250221,195900,1065930,1990,1990,1990,1990,0
20250221,195800,1065930,1990,1990,1990,1990,0
20250221,195700,1065930,1990,1990,1990,1990,0
20250221,195600,1065930,1990,1990,1990,1990,0
20250221,195500,1065930,1990,1990,1990,1990,0
20250221,195400,1065930,1990,1990,1990,1990,0
20250221,195300,1065930,1990,1990,1990,1990,0
20250221,195200,1065930,1990,1990,1990,1990,0
20250221,195100,1065930,1990,1990,1990,1990,0
20250221,195000,1065930,1990,1990,1990,1990,3
20250221,194900,1065930,1990,1990,1990,1990,0
20250221,194800,1065930,1990,1990,1990,1990,0
20250221,194700,1065930,1990,1990,1990,1990,0
20250221,194600,1065930,1990,1990,1990,1990,0
20250221,194500,1065930,1990,1990,1990,1990,0
20250221,194400,1065930,1990,1990,1990,1990,0
20250221,194300,1065930,1990,1990,1990,1990,0
20250221,194200,1065930,1990,1990,1990,1990,0
20250221,194100,1065930,1990,1990,1990,1990,0
20250221,194000,1065930,1990,1990,1990,1990,0
20250221,193900,1065930,1990,1990,1990,1990,0
20250221,193800,1065930,1990,1990,1990,1990,0
20250221,193700,1065930,1990,1990,1990,1990,0
20250221,193600,1065930,1990,1990,1990,1990,0
20250221,193500,1065930,1990,1990,1990,1990,0
20250221,193400,1065930,1990,1990,1990,1990,0
20250221,193300,1065930,1990,1990,1990,1990,0
20250221,193200,1065930,1990,1990,1990,1990,0
20250221,193100,1065930,1990,1990,1990,1990,0
20250221,193000,1065930,1990,1990,1990,1990,0
20250221,192900,1065930,1990,1990,1990,1990,0
20250221,192800,1065930,1990,1990,1990,1990,0
20250221,192700,1065930,1990,1990,1990,1990,0
20250221,192600,1065930,1990,1990,1990,1990,0
20250221,192500,1065930,1990,1990,1990,1990,0
20250221,192400,1065930,1990,1990,1990,1990,0
20250221,192300,1065930,1990,1990,1990,1990,0
20250221,192200,1065930,1990,1990,1990,1990,0
20250221,192100,1065930,1990,1990,1990,1990,0
20250221,192000,1065930,1990,1990,1990,1990,3
20250221,191900,1065930,1990,1990,1990,1990,0
20250221,191800,1065930,1990,1990,1990,1990,0
20250221,191700,1065930,1990,1990,1990,1990,0
20250221,191600,1065930,1990,1990,1990,1990,0
20250221,191500,1065930,1990,1990,1990,1990,0
20250221,191400,1065930,1990,1990,1990,1990,0
20250221,191300,1065930,1990,1990,1990,1990,0
20250221,191200,1065930,1990,1990,1990,1990,0
20250221,191100,1065930,1990,1990,1990,1990,0
20250221,191000,1065930,1990,1990,1990,1990,0
20250221,190900,1065930,1990,1990,1990,1990,0
20250221,190800,1065930,1990,1990,1990,1990,0
20250221,190700,1065930,1990,1990,1990,1990,0
20250221,190600,1065930,1990,1990,1990,1990,0
20250221,190500,1065930,1990,1990,1990,1990,0
20250221,190400,1065930,1990,1990,1990,1990,0
20250221,190300,1065930,1990,1990,1990,1990,0
20250221,190200,1065930,1990,1990,1990,1990,0
20250221,190100,1065930,1990,1990,1990,1990,0
20250221,190000,1065930,1990,1990,1990,1990,0
20250221,185900,1065930,1990,1990,1990,1990,0
20250221,185800,1065930,1990,1990,1990,1990,0
20250221,185700,1065930,1990,1990,1990,1990,0
20250221,185600,1065930,1990,1990,1990,1990,0
20250221,185500,1065930,1990,1990,1990,1990,0
20250221,185400,1065930,1990,1990,1990,1990,0
20250221,185300,1065930,1990,1990,1990,1990,0
20250221,185200,1065930,1990,1990,1990,1990,0
20250221,185100,1065930,1990,1990,1990,1990,0
20250221,185000,1065930,1990,1990,1990,1990,3
20250221,184900,1065930,1990,1990,1990,1990,0
20250221,184800,1065930,1990,1990,1990,1990,0
20250221,184700,1065930,1990,1990,1990,1990,0
20250221,184600,1065930,1990,1990,1990,1990,0
20250221,184500,1065930,1990,1990,1990,1990,0
20250221,184400,1065930,1990,1990,1990,1990,0
20250221,184300,1065930,1990,1990,1990,1990,0
20250221,184200,1065930,1990,1990,1990,1990,0
20250221,184100,1065930,1990,1990,1990,1990,0
20250221,184000,1065930,1990,1990,1990,1990,0
20250221,183900,1065930,1990,1990,1990,1990,0
20250221,183800,1065930,1990,1990,1990,1990,0
20250221,183700,1065930,1990,1990,1990,1990,0
20250221,183600,1065930,1990,1990,1990,1990,0
20250221,183500,1065930,1990,1990,1990,1990,0
20250221,183400,1065930,1990,1990,1990,1990,0
20250221,183300,1065930,1990,1990,1990,1990,0
20250221,183200,1065930,1990,1990,1990,1990,0
20250221,183100,1065930,1990,1990,1990,1990,0
20250221,183000,1065930,1990,1990,1990,1990,0
20250221,182900,1065930,1990,1990,1990,1990,0
20250221,182800,1065930,1990,1990,1990,1990,0
20250221,182700,1065930,1990,1990,1990,1990,0
20250221,182600,1065930,1990,1990,1990,1990,0
20250221,182500,1065930,1990,1990,1990,1990,0
20250221,182400,1065930,1990,1990,1990,1990,0
20250221,182300,1065930,1990,1990,1990,1990,0
20250221,182200,1065930,1990,1990,1990,1990,0
20250221,182100,1065930,1990,1990,1990,1990,0
20250221,182000,1065930,1990,1990,1990,1990,3
20250221,181900,1065930,1990,1990,1990,1990,0
20250221,181800,1065930,1990,1990,1990,1990,0
20250221,181700,1065930,1990,1990,1990,1990,0
20250221,181600,1065930,1990,1990,1990,1990,0
20250221,181500,1065930,1990,1990,1990,1990,0
20250221,181400,1065930,1990,1990,1990,1990,0
20250221,181300,1065930,1990,1990,1990,1990,0
20250221,181200,1065930,1990,1990,1990,1990,0
20250221,181100,1065930,1990,1990,1990,1990,0
20250221,181000,1065930,1990,1990,1990,1990,0
20250221,180900,1065930,1990,1990,1990,1990,0
20250221,180800,1065930,1990,1990,1990,1990,0
20250221,180700,1065930,1990,1990,1990,1990,0
20250221,180600,1065930,1990,1990,1990,1990,0
20250221,180500,1065930,1990,1990,1990,1990,0
20250221,180400,1065930,1990,1990,1990,1990,0
20250221,180300,1065930,1990,1990,1990,1990,0
20250221,180200,1065930,1990,1990,1990,1990,0
20250221,180100,1065930,1990,1990,1990,1990,0
20250221,180000,1065930,1990,1990,1990,1990,0
20250221,175900,1065930,1990,1990,1990,1990,0
20250221,175800,1065930,1990,1990,1990,1990,0
20250221,175700,1065930,1990,1990,1990,1990,0
20250221,175600,1065930,1990,1990,1990,1990,0
20250221,175500,1065930,1990,1990,1990,1990,0
20250221,175400,1065930,1990,1990,1990,1990,0
20250221,175300,1065930,1990,1990,1990,1990,0
20250221,175200,1065930,1990,1990,1990,1990,0
20250221,175100,1065930,1990,1990,1990,1990,0
20250221,175000,1065930,1990,1990,1990,1990,3
20250221,174900,1065930,1990,1990,1990,1990,0
20250221,174800,1065930,1990,1990,1990,1990,0
20250221,174700,1065930,1990,1990,1990,1990,0
20250221,174600,1065930,1990,1990,1990,1990,0
20250221,174500,1065930,1990,1990,1990,1990,0
20250221,174400,1065930,1990,1990,1990,1990,0
20250221,174300,1065930,1990,1990,1990,1990,0
20250221,174200,1065930,1990,1990,1990,1990,0
20250221,174100,1065930,1990,1990,1990,1990,0
20250221,174000,1065930,1990,1990,1990,1990,0
20250221,173900,1065930,1990,1990,1990,1990,0
20250221,173800,1065930,1990,1990,1990,1990,0
20250221,173700,1065930,1990,1990,1990,1990,0
20250221,173600,1065930,1990,1990,1990,1990,0
20250221,173500,1065930,1990,1990,1990,1990,0
20250221,173400,1065930,1990,1990,1990,1990,0
20250221,173300,1065930,1990,1990,1990,1990,0
20250221,173200,1065930,1990,1990,1990,1990,0
20250221,173100,1065930,1990,1990,1990,1990,0
20250221,173000,1065930,1990,1990,1990,1990,0
20250221,172900,1065930,1990,1990,1990,1990,0
20250221,172800,1065930,1990,1990,1990,1990,0
20250221,172700,1065930,1990,1990,1990,1990,0
20250221,172600,1065930,1990,1990,1990,1990,0
20250221,172500,1065930,1990,1990,1990,1990,0
20250221,172400,1065930,1990,1990,1990,1990,0
20250221,172300,1065930,1990,1990,1990,1990,0
20250221,172200,1065930,1990,1990,1990,1990,0
20250221,172100,1065930,1990,1990,1990,1990,0
20250221,172000,1065930,1990,1990,1990,1990,3
20250221,171900,1065930,1990,1990,1990,1990,0
20250221,171800,1065930,1990,1990,1990,1990,0
20250221,171700,1065930,1990,1990,1990,1990,0
20250221,171600,1065930,1990,1990,1990,1990,0
20250221,171500,1065930,1990,1990,1990,1990,0
20250221,171400,1065930,1990,1990,1990,1990,0
20250221,171300,1065930,1990,1990,1990,1990,0
20250221,171200,1065930,1990,1990,1990,1990,0
20250221,171100,1065930,1990,1990,1990,1990,0
20250221,171000,1065930,1990,1990,1990,1990,0
20250221,170900,1065930,1990,1990,1990,1990,0
20250221,170800,1065930,1990,1990,1990,1990,0
20250221,170700,1065930,1990,1990,1990,1990,0
20250221,170600,1065930,1990,1990,1990,1990,0
20250221,170500,1065930,1990,1990,1990,1990,0
20250221,170400,1065930,1990,1990,1990,1990,0
20250221,170300,1065930,1990,1990,1990,1990,0
20250221,170200,1065930,1990,1990,1990,1990,0
20250221,170100,1065930,1990,1990,1990,1990,0
20250221,170000,1065930,1990,1990,1990,1990,0
20250221,165900,1065930,1990,1990,1990,1990,0
20250221,165800,1065930,1990,1990,1990,1990,0
20250221,165700,1065930,1990,1990,1990,1990,0
20250221,165600,1065930,1990,1990,1990,1990,0
20250221,165500,1065930,1990,1990,1990,1990,0
20250221,165400,1065930,1990,1990,1990,1990,0
20250221,165300,1065930,1990,1990,1990,1990,0
20250221,165200,1065930,1990,1990,1990,1990,0
20250221,165100,1065930,1990,1990,1990,1990,0
20250221,165000,1065930,1990,1990,1990,1990,3
20250221,164900,1065930,1990,1990,1990,1990,0
20250221,164800,1065930,1990,1990,1990,1990,0
20250221,164700,1065930,1990,1990,1990,1990,0
20250221,164600,1065930,1990,1990,1990,1990,0
20250221,164500,1065930,1990,1990,1990,1990,0
20250221,164400,1065930,1990,1990,1990,1990,0
20250221,164300,1065930,1990,1990,1990,1990,0
20250221,164200,1065930,1990,1990,1990,1990,0
20250221,164100,1065930,1990,1990,1990,1990,0
20250221,164000,1065930,1990,1990,1990,1990,0
20250221,163900,1065930,1990,1990,1990,1990,0
20250221,163800,1065930,1990,1990,1990,1990,0
20250221,163700,1065930,1990,1990,1990,1990,0
20250221,163600,1065930,1990,1990,1990,1990,0
20250221,163500,1065930,1990,1990,1990,1990,0
20250221,163400,1065930,1990,1990,1990,1990,0
20250221,163300,1065930,1990,1990,1990,1990,0
20250221,163200,1065930,1990,1990,1990,1990,0
20250221,163100,1065930,1990,1990,1990,1990,0
20250221,163000,1065930,1990,1990,1990,1990,0
20250221,162900,1065930,1990,1990,1990,1990,0
20250221,162800,1065930,1990,1990,1990,1990,0
20250221,162700,1065930,1990,1990,1990,1990,0
20250221,162600,1065930,1990,1990,1990,1990,0
20250221,162500,1065930,1990,1990,1990,1990,0
20250221,162400,1065930,1990,1990,1990,1990,0
20250221,162300,1065930,1990,1990,1990,1990,0
20250221,162200,1065930,1990,1990,1990,1990,0
20250221,162100,1065930,1990,1990,1990,1990,0
20250221,162000,1065930,1990,1990,1990,1990,3
20250221,161900,1065930,1990,1990,1990,1990,0
20250221,161800,1065930,1990,1990,1990,1990,0
20250221,161700,1065930,1990,1990,1990,1990,0
20250221,161600,1065930,1990,1990,1990,1990,0
20250221,161500,1065930,1990,1990,1990,1990,0
20250221,161400,1065930,1990,1990,1990,1990,0
20250221,161300,1065930,1990,1990,1990,1990,0
20250221,161200,1065930,1990,1990,1990,1990,0
20250221,161100,1065930,1990,1990,1990,1990,0
20250221,161000,1065930,1990,1990,1990,1990,0
20250221,160900,1065930,1990,1990,1990,1990,0
20250221,160800,1065930,1990,1990,1990,1990,0
20250221,160700,1065930,1990,1990,1990,1990,0
20250221,160600,1065930,1990,1990,1990,1990,0
20250221,160500,1065930,1990,1990,1990,1990,0
20250221,160400,1065930,1990,1990,1990,1990,0
20250221,160300,1065930,1990,1990,1990,1990,0
20250221,160200,1065930,1990,1990,1990,1990,0
20250221,160100,1065930,1990,1990,1990,1990,0
20250221,160000,1065930,1990,1990,1990,1990,0
20250221,155900,1065930,1990,1990,1990,1990,0
20250221,155800,1065930,1990,1990,1990,1990,0
20250221,155700,1065930,1990,1990,1990,1990,0
20250221,155600,1065930,1990,1990,1990,1990,0
20250221,155500,1065930,1990,1990,1990,1990,0
20250221,155400,1065930,1990,1990,1990,1990,0
20250221,155300,1065930,1990,1990,1990,1990,0
20250221,155200,1065930,1990,1990,1990,1990,0
20250221,155100,1065930,1990,1990,1990,1990,0
20250221,155000,1065930,1990,1990,1990,1990,3
20250221,154900,1065930,1990,1990,1990,1990,0
20250221,154800,1065930,1990,1990,1990,1990,0
20250221,154700,1065930,1990,1990,1990,1990,0
20250221,154600,1065930,1990,1990,1990,1990,0
20250221,154500,1065930,1990,1990,1990,1990,0
20250221,154400,1065930,1990,1990,1990,1990,0
20250221,154300,1065930,1990,1990,1990,1990,0
20250221,154200,1065930,1990,1990,1990,1990,0
20250221,154100,1065930,1990,1990,1990,1990,0
20250221,154000,1065930,1990,1990,1990,1990,0
20250221,153900,1065930,1990,1990,1990,1990,0
20250221,153800,1065930,1990,1990,1990,1990,0
20250221,153700,1065930,1990,1990,1990,1990,0
20250221,153600,1065930,1990,1990,1990,1990,0
20250221,153500,1065930,1990,1990,1990,1990,0
20250221,153400,1065930,1990,1990,1990,1990,0
20250221,153300,1065930,1990,1990,1990,1990,0
20250221,153200,1065930,1990,1990,1990,1990,0
20250221,153100,1065930,1990,1990,1990,1990,0
20250221,153000,1065930,1990,1990,1990,1990,3
20250221,152900,1059960,2000,2000,2000,2000,0
20250221,152800,1059960,2000,2000,2000,2000,0
20250221,152700,1059960,2000,2000,2000,2000,0
20250221,152600,1059960,2000,2000,2000,2000,0
20250221,152500,1059960,2000,2000,2000,2000,0
20250221,152400,1059960,2000,2000,2000,2000,0
20250221,152300,1059960,2000,2000,2000,2000,0
20250221,152200,1059960,2000,2000,2000,2000,0
20250221,152100,1059960,2000,2000,2000,2000,0
20250221,152000,1059960,2000,2000,2000,2000,0
20250221,151900,1059960,2000,2000,2000,2000,0
20250221,151800,1059960,2000,2000,2000,2000,0
20250221,151700,1059960,2000,2000,2000,2000,0
20250221,151600,1059960,2000,2000,2000,2000,0
20250221,151500,1059960,2000,2000,2000,2000,0
20250221,151400,1059960,2000,2000,2000,2000,1
20250221,151300,1057960,2000,2000,2000,2000,0
20250221,151200,1057960,2000,2000,2000,2000,0
20250221,151100,1057960,2000,2000,2000,2000,0
20250221,151000,1057960,2000,2000,2000,2000,0
20250221,150900,1057960,2000,2000,2000,2000,0
20250221,150800,1057960,2000,2000,2000,2000,0
20250221,150700,1057960,2000,2000,2000,2000,0
20250221,150600,1057960,2000,2000,2000,2000,0
20250221,150500,1057960,2000,2000,2000,2000,0
20250221,150400,1057960,2000,2000,2000,2000,0
20250221,150300,1057960,2000,2000,2000,2000,0
20250221,150200,1057960,2000,2000,2000,2000,0
20250221,150100,1057960,2000,2000,2000,2000,0
20250221,150000,1057960,2000,2000,2000,2000,0
20250221,145900,1057960,2000,2000,2000,2000,0
20250221,145800,1057960,2000,2000,2000,2000,0
20250221,145700,1057960,2000,2000,2000,2000,0
20250221,145600,1057960,2000,2000,2000,2000,0
20250221,145500,1057960,2000,2000,2000,2000,0
20250221,145400,1057960,2000,2000,2000,2000,0
20250221,145300,1057960,2000,2000,2000,2000,0
20250221,145200,1057960,2000,2000,2000,2000,0
20250221,145100,1057960,2000,2000,2000,2000,0
20250221,145000,1057960,2000,2000,2000,2000,0
20250221,144900,1057960,2000,2000,2000,2000,0
20250221,144800,1057960,2000,2000,2000,2000,0
20250221,144700,1057960,2000,2000,2000,2000,0
20250221,144600,1057960,2000,2000,2000,2000,0
20250221,144500,1057960,2000,2000,2000,2000,0
20250221,144400,1057960,2000,2000,2000,2000,2
20250221,144300,1053960,2000,2000,2000,2000,0
20250221,144200,1053960,2000,2000,2000,2000,0
20250221,144100,1053960,2000,2000,2000,2000,0
20250221,144000,1053960,2000,2000,2000,2000,0
20250221,143900,1053960,2000,2000,2000,2000,0
20250221,143800,1053960,2000,2000,2000,2000,0
20250221,143700,1053960,2000,2000,2000,2000,0
20250221,143600,1053960,2000,2000,2000,2000,0
20250221,143500,1053960,2000,2000,2000,2000,0
20250221,143400,1053960,2000,2000,2000,2000,0
20250221,143300,1053960,2000,2000,2000,2000,0
20250221,143200,1053960,2000,2000,2000,2000,0
20250221,143100,1053960,2000,2000,2000,2000,0
20250221,143000,1053960,2000,2000,2000,2000,0
20250221,142900,1053960,2000,2000,2000,2000,0
20250221,142800,1053960,2000,2000,2000,2000,0
20250221,142700,1053960,2000,2000,2000,2000,0
20250221,142600,1053960,2000,2000,2000,2000,0
20250221,142500,1053960,2000,2000,2000,2000,0
20250221,142400,1053960,2000,2000,2000,2000,0
20250221,142300,1053960,2000,2000,2000,2000,0
20250221,142200,1053960,2000,2000,2000,2000,0
20250221,142100,1053960,2000,2000,2000,2000,0
20250221,142000,1053960,2000,2000,2000,2000,0
20250221,141900,1053960,2000,2000,2000,2000,0
20250221,141800,1053960,2000,2000,2000,2000,0
20250221,141700,1053960,2000,2000,2000,2000,0
20250221,141600,1053960,2000,2000,2000,2000,0
20250221,141500,1053960,2000,2000,2000,2000,0
20250221,141400,1053960,2000,2000,2000,2000,0
20250221,141300,1053960,2000,2000,2000,2000,0
20250221,141200,1053960,2000,2000,2000,2000,0
20250221,141100,1053960,2000,2000,2000,2000,0
20250221,141000,1053960,2000,2000,2000,2000,0
20250221,140900,1053960,2000,2000,2000,2000,0
20250221,140800,1053960,2000,2000,2000,2000,0
20250221,140700,1053960,2000,2000,2000,2000,0
20250221,140600,1053960,2000,2000,2000,2000,0
20250221,140500,1053960,2000,2000,2000,2000,0
20250221,140400,1053960,2000,2000,2000,2000,0
20250221,140300,1053960,2000,2000,2000,2000,0
20250221,140200,1053960,2000,2000,2000,2000,0
20250221,140100,1053960,2000,2000,2000,2000,0
20250221,140000,1053960,2000,2000,2000,2000,0
20250221,135900,1053960,2000,2000,2000,2000,0
20250221,135800,1053960,2000,2000,2000,2000,2
20250221,135700,1049960,1805,1805,1805,1805,1
20250221,135600,1048155,1900,1900,1900,1900,1
20250221,135500,1046255,1800,1800,1800,1800,0
20250221,135400,1046255,1800,1800,1800,1800,0
20250221,135300,1046255,1800,1800,1800,1800,0
20250221,135200,1046255,1800,1800,1800,1800,0
20250221,135100,1046255,1800,1800,1800,1800,1
20250221,135000,1044455,2000,1900,2000,1900,4
20250221,134900,1036655,2000,2000,2000,2000,2
20250221,134800,1032655,2000,2000,2000,2000,1
20250221,134700,1030655,1760,1760,1760,1760,0
20250221,134600,1030655,1760,1900,2000,1760,11
20250221,134500,1009695,1900,1900,1900,1900,0
20250221,134400,1009695,1900,1900,1900,1900,2
20250221,134300,1005895,1755,1755,1755,1755,0
20250221,134200,1005895,1755,1755,1755,1755,0
20250221,134100,1005895,1755,1755,1755,1755,0
20250221,134000,1005895,1755,1755,1755,1755,0
20250221,133900,1005895,1755,1755,1755,1755,0
20250221,133800,1005895,1755,1905,1905,1755,546
20250221,133700,22230,1905,1905,1905,1905,0
20250221,133600,22230,1905,1905,1905,1905,0
20250221,133500,22230,1905,1905,1905,1905,0
20250221,133400,22230,1905,1905,1905,1905,0
20250221,133300,22230,1905,1905,1905,1905,0
20250221,133200,22230,1905,1905,1905,1905,0
20250221,133100,22230,1905,1905,1905,1905,0
20250221,133000,22230,1905,1905,1905,1905,0
20250221,132900,22230,1905,1905,1905,1905,0
20250221,132800,22230,1905,1905,1905,1905,0
20250221,132700,22230,1905,1905,1905,1905,0
20250221,132600,22230,1905,1905,1905,1905,0
20250221,132500,22230,1905,1905,1905,1905,0
20250221,132400,22230,1905,1905,1905,1905,0
20250221,132300,22230,1905,1905,1905,1905,0
20250221,132200,22230,1905,1905,1905,1905,0
20250221,132100,22230,1905,1905,1905,1905,0
20250221,132000,22230,1905,1905,1905,1905,0
20250221,131900,22230,1905,1905,1905,1905,0
20250221,131800,22230,1905,1905,1905,1905,1
20250221,131700,20325,2045,2045,2045,2045,0
20250221,131600,20325,2045,2045,2045,2045,0
20250221,131500,20325,2045,2045,2045,2045,0
20250221,131400,20325,2045,2045,2045,2045,0
20250221,131300,20325,2045,2045,2045,2045,2
20250221,131200,16235,1900,1900,1900,1900,0
20250221,131100,16235,1900,1900,1900,1900,0
20250221,131000,16235,1900,1900,1900,1900,0
20250221,130900,16235,1900,1900,1900,1900,0
20250221,130800,16235,1900,1900,1900,1900,0
20250221,130700,16235,1900,1900,1900,1900,0
20250221,130600,16235,1900,1900,1900,1900,1
20250221,130500,14335,2050,2050,2050,2050,0
20250221,130400,14335,2050,2050,2050,2050,0
20250221,130300,14335,2050,2050,2050,2050,0
20250221,130200,14335,2050,2050,2050,2050,0
20250221,130100,14335,2050,2050,2050,2050,0
20250221,130000,14335,2050,2050,2050,2050,0
20250221,125900,14335,2050,2050,2050,2050,0
20250221,125800,14335,2050,2050,2050,2050,0
20250221,125700,14335,2050,2050,2050,2050,0
20250221,125600,14335,2050,2050,2050,2050,0
20250221,125500,14335,2050,2050,2050,2050,0
20250221,125400,14335,2050,2050,2050,2050,0
20250221,125300,14335,2050,2050,2050,2050,0
20250221,125200,14335,2050,2050,2050,2050,0
20250221,125100,14335,2050,2050,2050,2050,0
20250221,125000,14335,2050,2050,2050,2050,0
20250221,124900,14335,2050,2050,2050,2050,0
20250221,124800,14335,2050,2050,2050,2050,0
20250221,124700,14335,2050,2050,2050,2050,0
20250221,124600,14335,2050,2050,2050,2050,0
20250221,124500,14335,2050,2050,2050,2050,0
20250221,124400,14335,2050,2050,2050,2050,0
20250221,124300,14335,2050,2050,2050,2050,0
20250221,124200,14335,2050,2050,2050,2050,0
20250221,124100,14335,2050,2050,2050,2050,0
20250221,124000,14335,2050,2050,2050,2050,0
20250221,123900,14335,2050,2050,2050,2050,0
20250221,123800,14335,2050,2050,2050,2050,0
20250221,123700,14335,2050,2050,2050,2050,0
20250221,123600,14335,2050,2050,2050,2050,0
20250221,123500,14335,2050,2050,2050,2050,0
20250221,123400,14335,2050,2050,2050,2050,0
20250221,123300,14335,2050,2050,2050,2050,0
20250221,123200,14335,2050,2050,2050,2050,0
20250221,123100,14335,2050,2050,2050,2050,0
20250221,123000,14335,2050,2050,2050,2050,0
20250221,122900,14335,2050,2050,2050,2050,0
20250221,122800,14335,2050,2050,2050,2050,3
20250221,122700,8185,2095,2095,2095,2095,0
20250221,122600,8185,2095,2095,2095,2095,0
20250221,122500,8185,2095,2095,2095,2095,0
20250221,122400,8185,2095,2095,2095,2095,0
20250221,122300,8185,2095,2095,2095,2095,0
20250221,122200,8185,2095,2095,2095,2095,0
20250221,122100,8185,2095,2095,2095,2095,0
20250221,122000,8185,2095,2095,2095,2095,0
20250221,121900,8185,2095,2095,2095,2095,0
20250221,121800,8185,2095,2095,2095,2095,0
20250221,121700,8185,2095,2095,2095,2095,0
20250221,121600,8185,2095,2095,2095,2095,0
20250221,121500,8185,2095,2095,2095,2095,0
20250221,121400,8185,2095,2095,2095,2095,0
20250221,121300,8185,2095,2095,2095,2095,0
20250221,121200,8185,2095,2095,2095,2095,0
20250221,121100,8185,2095,2095,2095,2095,0
20250221,121000,8185,2095,2095,2095,2095,0
20250221,120900,8185,2095,2095,2095,2095,0
20250221,120800,8185,2095,2095,2095,2095,0
20250221,120700,8185,2095,2095,2095,2095,0
20250221,120600,8185,2095,2095,2095,2095,0
20250221,120500,8185,2095,2095,2095,2095,0
20250221,120400,8185,2095,2095,2095,2095,0
20250221,120300,8185,2095,2095,2095,2095,0
20250221,120200,8185,2095,2095,2095,2095,0
20250221,120100,8185,2095,2095,2095,2095,0
20250221,120000,8185,2095,2095,2095,2095,0
20250221,115900,8185,2095,2095,2095,2095,0
20250221,115800,8185,2095,2095,2095,2095,0
20250221,115700,8185,2095,2095,2095,2095,0
20250221,115600,8185,2095,2095,2095,2095,0
20250221,115500,8185,2095,2095,2095,2095,0
20250221,115400,8185,2095,2095,2095,2095,0
20250221,115300,8185,2095,2095,2095,2095,0
20250221,115200,8185,2095,2095,2095,2095,0
20250221,115100,8185,2095,2095,2095,2095,0
20250221,115000,8185,2095,2095,2095,2095,0
20250221,114900,8185,2095,2095,2095,2095,0
20250221,114800,8185,2095,2095,2095,2095,0
20250221,114700,8185,2095,2095,2095,2095,0
20250221,114600,8185,2095,2095,2095,2095,0
20250221,114500,8185,2095,2095,2095,2095,0
20250221,114400,8185,2095,2095,2095,2095,0
20250221,114300,8185,2095,2095,2095,2095,0
20250221,114200,8185,2095,2095,2095,2095,0
20250221,114100,8185,2095,2095,2095,2095,0
20250221,114000,8185,2095,2095,2095,2095,0
20250221,113900,8185,2095,2095,2095,2095,0
20250221,113800,8185,2095,2095,2095,2095,0
20250221,113700,8185,2095,2095,2095,2095,0
20250221,113600,8185,2095,2095,2095,2095,0
20250221,113500,8185,2095,2095,2095,2095,0
20250221,113400,8185,2095,2095,2095,2095,0
20250221,113300,8185,2095,2095,2095,2095,0
20250221,113200,8185,2095,2095,2095,2095,0
20250221,113100,8185,2095,2095,2095,2095,0
20250221,113000,8185,2095,2095,2095,2095,0
20250221,112900,8185,2095,2095,2095,2095,0
20250221,112800,8185,2095,2095,2095,2095,0
20250221,112700,8185,2095,2095,2095,2095,0
20250221,112600,8185,2095,2095,2095,2095,0
20250221,112500,8185,2095,2095,2095,2095,0
20250221,112400,8185,2095,2095,2095,2095,0
20250221,112300,8185,2095,2095,2095,2095,0
20250221,112200,8185,2095,2095,2095,2095,0
20250221,112100,8185,2095,2095,2095,2095,0
20250221,112000,8185,2095,2095,2095,2095,0
20250221,111900,8185,2095,2095,2095,2095,0
20250221,111800,8185,2095,2095,2095,2095,0
20250221,111700,8185,2095,2095,2095,2095,0
20250221,111600,8185,2095,2095,2095,2095,0
20250221,111500,8185,2095,2095,2095,2095,0
20250221,111400,8185,2095,2095,2095,2095,0
20250221,111300,8185,2095,2095,2095,2095,0
20250221,111200,8185,2095,2095,2095,2095,0
20250221,111100,8185,2095,2095,2095,2095,0
20250221,111000,8185,2095,2095,2095,2095,0
20250221,110900,8185,2095,2095,2095,2095,0
20250221,110800,8185,2095,2095,2095,2095,0
20250221,110700,8185,2095,2095,2095,2095,0
20250221,110600,8185,2095,2095,2095,2095,0
20250221,110500,8185,2095,2095,2095,2095,0
20250221,110400,8185,2095,2095,2095,2095,0
20250221,110300,8185,2095,2095,2095,2095,0
20250221,110200,8185,2095,2095,2095,2095,0
20250221,110100,8185,2095,2095,2095,2095,0
20250221,110000,8185,2095,2095,2095,2095,0
20250221,105900,8185,2095,2095,2095,2095,0
20250221,105800,8185,2095,2095,2095,2095,0
20250221,105700,8185,2095,2095,2095,2095,0
20250221,105600,8185,2095,2095,2095,2095,0
20250221,105500,8185,2095,2095,2095,2095,0
20250221,105400,8185,2095,2095,2095,2095,0
20250221,105300,8185,2095,2095,2095,2095,0
20250221,105200,8185,2095,2095,2095,2095,0
20250221,105100,8185,2095,2095,2095,2095,0
20250221,105000,8185,2095,2095,2095,2095,0
20250221,104900,8185,2095,2095,2095,2095,0
20250221,104800,8185,2095,2095,2095,2095,0
20250221,104700,8185,2095,2095,2095,2095,0
20250221,104600,8185,2095,2095,2095,2095,0
20250221,104500,8185,2095,2095,2095,2095,0
20250221,104400,8185,2095,2095,2095,2095,0
20250221,104300,8185,2095,2095,2095,2095,0
20250221,104200,8185,2095,2095,2095,2095,0
20250221,104100,8185,2095,2095,2095,2095,0
20250221,104000,8185,2095,2095,2095,2095,0
20250221,103900,8185,2095,2095,2095,2095,0
20250221,103800,8185,2095,2095,2095,2095,0
20250221,103700,8185,2095,2095,2095,2095,0
20250221,103600,8185,2095,2095,2095,2095,0
20250221,103500,8185,2095,2095,2095,2095,0
20250221,103400,8185,2095,2095,2095,2095,0
20250221,103300,8185,2095,2095,2095,2095,0
20250221,103200,8185,2095,2095,2095,2095,0
20250221,103100,8185,2095,2095,2095,2095,0
20250221,103000,8185,2095,2095,2095,2095,0
20250221,102900,8185,2095,2095,2095,2095,0
20250221,102800,8185,2095,2095,2095,2095,0
20250221,102700,8185,2095,2095,2095,2095,0
20250221,102600,8185,2095,2095,2095,2095,0
20250221,102500,8185,2095,2095,2095,2095,0
20250221,102400,8185,2095,2095,2095,2095,0
20250221,102300,8185,2095,2095,2095,2095,0
20250221,102200,8185,2095,2095,2095,2095,0
20250221,102100,8185,2095,2095,2095,2095,0
20250221,102000,8185,2095,2095,2095,2095,0
20250221,101900,8185,2095,2095,2095,2095,0
20250221,101800,8185,2095,2095,2095,2095,0
20250221,101700,8185,2095,2095,2095,2095,0
20250221,101600,8185,2095,2095,2095,2095,0
20250221,101500,8185,2095,2095,2095,2095,0
20250221,101400,8185,2095,2095,2095,2095,0
20250221,101300,8185,2095,2095,2095,2095,0
20250221,101200,8185,2095,2095,2095,2095,0
20250221,101100,8185,2095,2095,2095,2095,0
20250221,101000,8185,2095,2095,2095,2095,0
20250221,100900,8185,2095,2095,2095,2095,0
20250221,100800,8185,2095,2095,2095,2095,0
20250221,100700,8185,2095,2095,2095,2095,0
20250221,100600,8185,2095,2095,2095,2095,0
20250221,100500,8185,2095,2095,2095,2095,0
20250221,100400,8185,2095,2095,2095,2095,0
20250221,100300,8185,2095,2095,2095,2095,0
20250221,100200,8185,2095,2095,2095,2095,0
20250221,100100,8185,2095,2095,2095,2095,0
20250221,100000,8185,2095,2095,2095,2095,0
20250221,095900,8185,2095,2095,2095,2095,0
20250221,095800,8185,2095,2095,2095,2095,0
20250221,095700,8185,2095,2095,2095,2095,0
20250221,095600,8185,2095,2095,2095,2095,0
20250221,095500,8185,2095,2095,2095,2095,0
20250221,095400,8185,2095,2095,2095,2095,0
20250221,095300,8185,2095,2095,2095,2095,0
20250221,095200,8185,2095,2095,2095,2095,0
20250221,095100,8185,2095,2095,2095,2095,0
20250221,095000,8185,2095,2095,2095,2095,0
20250221,094900,8185,2095,2095,2095,2095,0
20250221,094800,8185,2095,2095,2095,2095,0
20250221,094700,8185,2095,2095,2095,2095,0
20250221,094600,8185,2095,2095,2095,2095,1
20250221,094500,6090,2095,2095,2095,2095,1
20250221,094400,3995,2095,2095,2095,2095,0
20250221,094300,3995,2095,2095,2095,2095,0
20250221,094200,3995,2095,2095,2095,2095,0
20250221,094100,3995,2095,2095,2095,2095,0
20250221,094000,3995,2095,2095,2095,2095,0
20250221,093900,3995,2095,2095,2095,2095,0
20250221,093800,3995,2095,2095,2095,2095,0
20250221,093700,3995,2095,2095,2095,2095,0
20250221,093600,3995,2095,2095,2095,2095,0
20250221,093500,3995,2095,2095,2095,2095,0
20250221,093400,3995,2095,2095,2095,2095,0
20250221,093300,3995,2095,2095,2095,2095,0
20250221,093200,3995,2095,2095,2095,2095,0
20250221,093100,3995,2095,2095,2095,2095,0
20250221,093000,3995,2095,2095,2095,2095,0
20250221,092900,3995,2095,2095,2095,2095,0
20250221,092800,3995,2095,2095,2095,2095,0
20250221,092700,3995,2095,2095,2095,2095,0
20250221,092600,3995,2095,2095,2095,2095,0
20250221,092500,3995,2095,2095,2095,2095,0
20250221,092400,3995,2095,2095,2095,2095,0
20250221,092300,3995,2095,2095,2095,2095,0
20250221,092200,3995,2095,2095,2095,2095,0
20250221,092100,3995,2095,2095,2095,2095,0
20250221,092000,3995,2095,2095,2095,2095,0
20250221,091900,3995,2095,2095,2095,2095,0
20250221,091800,3995,2095,2095,2095,2095,0
20250221,091700,3995,2095,2095,2095,2095,0
20250221,091600,3995,2095,2095,2095,2095,0
20250221,091500,3995,2095,2095,2095,2095,0
20250221,091400,3995,2095,2095,2095,2095,0
20250221,091300,3995,2095,2095,2095,2095,0
20250221,091200,3995,2095,2095,2095,2095,0
20250221,091100,3995,2095,2095,2095,2095,0
20250221,091000,3995,2095,2095,2095,2095,0
20250221,090900,3995,2095,2095,2095,2095,0
20250221,090800,3995,2095,2095,2095,2095,0
20250221,090700,3995,2095,2095,2095,2095,0
20250221,090600,3995,2095,2095,2095,2095,0
20250221,090500,3995,2095,2095,2095,2095,0
20250221,090400,3995,2095,2095,2095,2095,0
20250221,090300,3995,2095,2095,2095,2095,0
20250221,090200,3995,2095,2095,2095,2095,0
20250221,090100,3995,2095,2095,2095,2095,1
20250221,090000,1900,1900,1900,1900,1900,1