KissMeData/434190/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214700,173250,5950,5950,5950,5950,1
20250221,214600,173250,5950,5950,5950,5950,0
20250221,214500,173250,5950,5950,5950,5950,0
20250221,214400,173250,5950,5950,5950,5950,0
20250221,214300,173250,5950,5950,5950,5950,0
20250221,214200,173250,5950,5950,5950,5950,0
20250221,214100,173250,5950,5950,5950,5950,0
20250221,214000,173250,5950,5950,5950,5950,0
20250221,213900,173250,5950,5950,5950,5950,0
20250221,213800,173250,5950,5950,5950,5950,0
20250221,213700,173250,5950,5950,5950,5950,0
20250221,213600,173250,5950,5950,5950,5950,0
20250221,213500,173250,5950,5950,5950,5950,0
20250221,213400,173250,5950,5950,5950,5950,0
20250221,213300,173250,5950,5950,5950,5950,0
20250221,213200,173250,5950,5950,5950,5950,0
20250221,213100,173250,5950,5950,5950,5950,0
20250221,213000,173250,5950,5950,5950,5950,0
20250221,212900,173250,5950,5950,5950,5950,0
20250221,212800,173250,5950,5950,5950,5950,0
20250221,212700,173250,5950,5950,5950,5950,0
20250221,212600,173250,5950,5950,5950,5950,0
20250221,212500,173250,5950,5950,5950,5950,0
20250221,212400,173250,5950,5950,5950,5950,0
20250221,212300,173250,5950,5950,5950,5950,0
20250221,212200,173250,5950,5950,5950,5950,0
20250221,212100,173250,5950,5950,5950,5950,0
20250221,212000,173250,5950,5950,5950,5950,0
20250221,211900,173250,5950,5950,5950,5950,0
20250221,211800,173250,5950,5950,5950,5950,0
20250221,211700,173250,5950,5950,5950,5950,1
20250221,211600,173250,5950,5950,5950,5950,0
20250221,211500,173250,5950,5950,5950,5950,0
20250221,211400,173250,5950,5950,5950,5950,0
20250221,211300,173250,5950,5950,5950,5950,0
20250221,211200,173250,5950,5950,5950,5950,0
20250221,211100,173250,5950,5950,5950,5950,0
20250221,211000,173250,5950,5950,5950,5950,0
20250221,210900,173250,5950,5950,5950,5950,0
20250221,210800,173250,5950,5950,5950,5950,0
20250221,210700,173250,5950,5950,5950,5950,0
20250221,210600,173250,5950,5950,5950,5950,0
20250221,210500,173250,5950,5950,5950,5950,0
20250221,210400,173250,5950,5950,5950,5950,0
20250221,210300,173250,5950,5950,5950,5950,0
20250221,210200,173250,5950,5950,5950,5950,0
20250221,210100,173250,5950,5950,5950,5950,0
20250221,210000,173250,5950,5950,5950,5950,0
20250221,205900,173250,5950,5950,5950,5950,0
20250221,205800,173250,5950,5950,5950,5950,0
20250221,205700,173250,5950,5950,5950,5950,0
20250221,205600,173250,5950,5950,5950,5950,0
20250221,205500,173250,5950,5950,5950,5950,0
20250221,205400,173250,5950,5950,5950,5950,0
20250221,205300,173250,5950,5950,5950,5950,0
20250221,205200,173250,5950,5950,5950,5950,0
20250221,205100,173250,5950,5950,5950,5950,0
20250221,205000,173250,5950,5950,5950,5950,0
20250221,204900,173250,5950,5950,5950,5950,0
20250221,204800,173250,5950,5950,5950,5950,0
20250221,204700,173250,5950,5950,5950,5950,1
20250221,204600,173250,5950,5950,5950,5950,0
20250221,204500,173250,5950,5950,5950,5950,0
20250221,204400,173250,5950,5950,5950,5950,0
20250221,204300,173250,5950,5950,5950,5950,0
20250221,204200,173250,5950,5950,5950,5950,0
20250221,204100,173250,5950,5950,5950,5950,0
20250221,204000,173250,5950,5950,5950,5950,0
20250221,203900,173250,5950,5950,5950,5950,0
20250221,203800,173250,5950,5950,5950,5950,0
20250221,203700,173250,5950,5950,5950,5950,0
20250221,203600,173250,5950,5950,5950,5950,0
20250221,203500,173250,5950,5950,5950,5950,0
20250221,203400,173250,5950,5950,5950,5950,0
20250221,203300,173250,5950,5950,5950,5950,0
20250221,203200,173250,5950,5950,5950,5950,0
20250221,203100,173250,5950,5950,5950,5950,0
20250221,203000,173250,5950,5950,5950,5950,0
20250221,202900,173250,5950,5950,5950,5950,0
20250221,202800,173250,5950,5950,5950,5950,0
20250221,202700,173250,5950,5950,5950,5950,0
20250221,202600,173250,5950,5950,5950,5950,0
20250221,202500,173250,5950,5950,5950,5950,0
20250221,202400,173250,5950,5950,5950,5950,0
20250221,202300,173250,5950,5950,5950,5950,0
20250221,202200,173250,5950,5950,5950,5950,0
20250221,202100,173250,5950,5950,5950,5950,0
20250221,202000,173250,5950,5950,5950,5950,0
20250221,201900,173250,5950,5950,5950,5950,0
20250221,201800,173250,5950,5950,5950,5950,0
20250221,201700,173250,5950,5950,5950,5950,1
20250221,201600,173250,5950,5950,5950,5950,0
20250221,201500,173250,5950,5950,5950,5950,0
20250221,201400,173250,5950,5950,5950,5950,0
20250221,201300,173250,5950,5950,5950,5950,0
20250221,201200,173250,5950,5950,5950,5950,0
20250221,201100,173250,5950,5950,5950,5950,0
20250221,201000,173250,5950,5950,5950,5950,0
20250221,200900,173250,5950,5950,5950,5950,0
20250221,200800,173250,5950,5950,5950,5950,0
20250221,200700,173250,5950,5950,5950,5950,0
20250221,200600,173250,5950,5950,5950,5950,0
20250221,200500,173250,5950,5950,5950,5950,0
20250221,200400,173250,5950,5950,5950,5950,0
20250221,200300,173250,5950,5950,5950,5950,0
20250221,200200,173250,5950,5950,5950,5950,0
20250221,200100,173250,5950,5950,5950,5950,0
20250221,200000,173250,5950,5950,5950,5950,0
20250221,195900,173250,5950,5950,5950,5950,0
20250221,195800,173250,5950,5950,5950,5950,0
20250221,195700,173250,5950,5950,5950,5950,0
20250221,195600,173250,5950,5950,5950,5950,0
20250221,195500,173250,5950,5950,5950,5950,0
20250221,195400,173250,5950,5950,5950,5950,0
20250221,195300,173250,5950,5950,5950,5950,0
20250221,195200,173250,5950,5950,5950,5950,0
20250221,195100,173250,5950,5950,5950,5950,0
20250221,195000,173250,5950,5950,5950,5950,0
20250221,194900,173250,5950,5950,5950,5950,0
20250221,194800,173250,5950,5950,5950,5950,0
20250221,194700,173250,5950,5950,5950,5950,1
20250221,194600,173250,5950,5950,5950,5950,0
20250221,194500,173250,5950,5950,5950,5950,0
20250221,194400,173250,5950,5950,5950,5950,0
20250221,194300,173250,5950,5950,5950,5950,0
20250221,194200,173250,5950,5950,5950,5950,0
20250221,194100,173250,5950,5950,5950,5950,0
20250221,194000,173250,5950,5950,5950,5950,0
20250221,193900,173250,5950,5950,5950,5950,0
20250221,193800,173250,5950,5950,5950,5950,0
20250221,193700,173250,5950,5950,5950,5950,0
20250221,193600,173250,5950,5950,5950,5950,0
20250221,193500,173250,5950,5950,5950,5950,0
20250221,193400,173250,5950,5950,5950,5950,0
20250221,193300,173250,5950,5950,5950,5950,0
20250221,193200,173250,5950,5950,5950,5950,0
20250221,193100,173250,5950,5950,5950,5950,0
20250221,193000,173250,5950,5950,5950,5950,0
20250221,192900,173250,5950,5950,5950,5950,0
20250221,192800,173250,5950,5950,5950,5950,0
20250221,192700,173250,5950,5950,5950,5950,0
20250221,192600,173250,5950,5950,5950,5950,0
20250221,192500,173250,5950,5950,5950,5950,0
20250221,192400,173250,5950,5950,5950,5950,0
20250221,192300,173250,5950,5950,5950,5950,0
20250221,192200,173250,5950,5950,5950,5950,0
20250221,192100,173250,5950,5950,5950,5950,0
20250221,192000,173250,5950,5950,5950,5950,0
20250221,191900,173250,5950,5950,5950,5950,0
20250221,191800,173250,5950,5950,5950,5950,0
20250221,191700,173250,5950,5950,5950,5950,1
20250221,191600,173250,5950,5950,5950,5950,0
20250221,191500,173250,5950,5950,5950,5950,0
20250221,191400,173250,5950,5950,5950,5950,0
20250221,191300,173250,5950,5950,5950,5950,0
20250221,191200,173250,5950,5950,5950,5950,0
20250221,191100,173250,5950,5950,5950,5950,0
20250221,191000,173250,5950,5950,5950,5950,0
20250221,190900,173250,5950,5950,5950,5950,0
20250221,190800,173250,5950,5950,5950,5950,0
20250221,190700,173250,5950,5950,5950,5950,0
20250221,190600,173250,5950,5950,5950,5950,0
20250221,190500,173250,5950,5950,5950,5950,0
20250221,190400,173250,5950,5950,5950,5950,0
20250221,190300,173250,5950,5950,5950,5950,0
20250221,190200,173250,5950,5950,5950,5950,0
20250221,190100,173250,5950,5950,5950,5950,0
20250221,190000,173250,5950,5950,5950,5950,0
20250221,185900,173250,5950,5950,5950,5950,0
20250221,185800,173250,5950,5950,5950,5950,0
20250221,185700,173250,5950,5950,5950,5950,0
20250221,185600,173250,5950,5950,5950,5950,0
20250221,185500,173250,5950,5950,5950,5950,0
20250221,185400,173250,5950,5950,5950,5950,0
20250221,185300,173250,5950,5950,5950,5950,0
20250221,185200,173250,5950,5950,5950,5950,0
20250221,185100,173250,5950,5950,5950,5950,0
20250221,185000,173250,5950,5950,5950,5950,0
20250221,184900,173250,5950,5950,5950,5950,0
20250221,184800,173250,5950,5950,5950,5950,0
20250221,184700,173250,5950,5950,5950,5950,1
20250221,184600,173250,5950,5950,5950,5950,0
20250221,184500,173250,5950,5950,5950,5950,0
20250221,184400,173250,5950,5950,5950,5950,0
20250221,184300,173250,5950,5950,5950,5950,0
20250221,184200,173250,5950,5950,5950,5950,0
20250221,184100,173250,5950,5950,5950,5950,0
20250221,184000,173250,5950,5950,5950,5950,0
20250221,183900,173250,5950,5950,5950,5950,0
20250221,183800,173250,5950,5950,5950,5950,0
20250221,183700,173250,5950,5950,5950,5950,0
20250221,183600,173250,5950,5950,5950,5950,0
20250221,183500,173250,5950,5950,5950,5950,0
20250221,183400,173250,5950,5950,5950,5950,0
20250221,183300,173250,5950,5950,5950,5950,0
20250221,183200,173250,5950,5950,5950,5950,0
20250221,183100,173250,5950,5950,5950,5950,0
20250221,183000,173250,5950,5950,5950,5950,0
20250221,182900,173250,5950,5950,5950,5950,0
20250221,182800,173250,5950,5950,5950,5950,0
20250221,182700,173250,5950,5950,5950,5950,0
20250221,182600,173250,5950,5950,5950,5950,0
20250221,182500,173250,5950,5950,5950,5950,0
20250221,182400,173250,5950,5950,5950,5950,0
20250221,182300,173250,5950,5950,5950,5950,0
20250221,182200,173250,5950,5950,5950,5950,0
20250221,182100,173250,5950,5950,5950,5950,0
20250221,182000,173250,5950,5950,5950,5950,0
20250221,181900,173250,5950,5950,5950,5950,0
20250221,181800,173250,5950,5950,5950,5950,0
20250221,181700,173250,5950,5950,5950,5950,1
20250221,181600,173250,5950,5950,5950,5950,0
20250221,181500,173250,5950,5950,5950,5950,0
20250221,181400,173250,5950,5950,5950,5950,0
20250221,181300,173250,5950,5950,5950,5950,0
20250221,181200,173250,5950,5950,5950,5950,0
20250221,181100,173250,5950,5950,5950,5950,0
20250221,181000,173250,5950,5950,5950,5950,0
20250221,180900,173250,5950,5950,5950,5950,0
20250221,180800,173250,5950,5950,5950,5950,0
20250221,180700,173250,5950,5950,5950,5950,0
20250221,180600,173250,5950,5950,5950,5950,0
20250221,180500,173250,5950,5950,5950,5950,0
20250221,180400,173250,5950,5950,5950,5950,0
20250221,180300,173250,5950,5950,5950,5950,0
20250221,180200,173250,5950,5950,5950,5950,0
20250221,180100,173250,5950,5950,5950,5950,0
20250221,180000,173250,5950,5950,5950,5950,0
20250221,175900,173250,5950,5950,5950,5950,0
20250221,175800,173250,5950,5950,5950,5950,0
20250221,175700,173250,5950,5950,5950,5950,0
20250221,175600,173250,5950,5950,5950,5950,0
20250221,175500,173250,5950,5950,5950,5950,0
20250221,175400,173250,5950,5950,5950,5950,0
20250221,175300,173250,5950,5950,5950,5950,0
20250221,175200,173250,5950,5950,5950,5950,0
20250221,175100,173250,5950,5950,5950,5950,0
20250221,175000,173250,5950,5950,5950,5950,0
20250221,174900,173250,5950,5950,5950,5950,0
20250221,174800,173250,5950,5950,5950,5950,0
20250221,174700,173250,5950,5950,5950,5950,1
20250221,174600,173250,5950,5950,5950,5950,0
20250221,174500,173250,5950,5950,5950,5950,0
20250221,174400,173250,5950,5950,5950,5950,0
20250221,174300,173250,5950,5950,5950,5950,0
20250221,174200,173250,5950,5950,5950,5950,0
20250221,174100,173250,5950,5950,5950,5950,0
20250221,174000,173250,5950,5950,5950,5950,0
20250221,173900,173250,5950,5950,5950,5950,0
20250221,173800,173250,5950,5950,5950,5950,0
20250221,173700,173250,5950,5950,5950,5950,0
20250221,173600,173250,5950,5950,5950,5950,0
20250221,173500,173250,5950,5950,5950,5950,0
20250221,173400,173250,5950,5950,5950,5950,0
20250221,173300,173250,5950,5950,5950,5950,0
20250221,173200,173250,5950,5950,5950,5950,0
20250221,173100,173250,5950,5950,5950,5950,0
20250221,173000,173250,5950,5950,5950,5950,0
20250221,172900,173250,5950,5950,5950,5950,0
20250221,172800,173250,5950,5950,5950,5950,0
20250221,172700,173250,5950,5950,5950,5950,0
20250221,172600,173250,5950,5950,5950,5950,0
20250221,172500,173250,5950,5950,5950,5950,0
20250221,172400,173250,5950,5950,5950,5950,0
20250221,172300,173250,5950,5950,5950,5950,0
20250221,172200,173250,5950,5950,5950,5950,0
20250221,172100,173250,5950,5950,5950,5950,0
20250221,172000,173250,5950,5950,5950,5950,0
20250221,171900,173250,5950,5950,5950,5950,0
20250221,171800,173250,5950,5950,5950,5950,0
20250221,171700,173250,5950,5950,5950,5950,1
20250221,171600,173250,5950,5950,5950,5950,0
20250221,171500,173250,5950,5950,5950,5950,0
20250221,171400,173250,5950,5950,5950,5950,0
20250221,171300,173250,5950,5950,5950,5950,0
20250221,171200,173250,5950,5950,5950,5950,0
20250221,171100,173250,5950,5950,5950,5950,0
20250221,171000,173250,5950,5950,5950,5950,0
20250221,170900,173250,5950,5950,5950,5950,0
20250221,170800,173250,5950,5950,5950,5950,0
20250221,170700,173250,5950,5950,5950,5950,0
20250221,170600,173250,5950,5950,5950,5950,0
20250221,170500,173250,5950,5950,5950,5950,0
20250221,170400,173250,5950,5950,5950,5950,0
20250221,170300,173250,5950,5950,5950,5950,0
20250221,170200,173250,5950,5950,5950,5950,0
20250221,170100,173250,5950,5950,5950,5950,0
20250221,170000,173250,5950,5950,5950,5950,0
20250221,165900,173250,5950,5950,5950,5950,0
20250221,165800,173250,5950,5950,5950,5950,0
20250221,165700,173250,5950,5950,5950,5950,0
20250221,165600,173250,5950,5950,5950,5950,0
20250221,165500,173250,5950,5950,5950,5950,0
20250221,165400,173250,5950,5950,5950,5950,0
20250221,165300,173250,5950,5950,5950,5950,0
20250221,165200,173250,5950,5950,5950,5950,0
20250221,165100,173250,5950,5950,5950,5950,0
20250221,165000,173250,5950,5950,5950,5950,0
20250221,164900,173250,5950,5950,5950,5950,0
20250221,164800,173250,5950,5950,5950,5950,0
20250221,164700,173250,5950,5950,5950,5950,1
20250221,164600,173250,5950,5950,5950,5950,0
20250221,164500,173250,5950,5950,5950,5950,0
20250221,164400,173250,5950,5950,5950,5950,0
20250221,164300,173250,5950,5950,5950,5950,0
20250221,164200,173250,5950,5950,5950,5950,0
20250221,164100,173250,5950,5950,5950,5950,0
20250221,164000,173250,5950,5950,5950,5950,0
20250221,163900,173250,5950,5950,5950,5950,0
20250221,163800,173250,5950,5950,5950,5950,0
20250221,163700,173250,5950,5950,5950,5950,0
20250221,163600,173250,5950,5950,5950,5950,0
20250221,163500,173250,5950,5950,5950,5950,0
20250221,163400,173250,5950,5950,5950,5950,0
20250221,163300,173250,5950,5950,5950,5950,0
20250221,163200,173250,5950,5950,5950,5950,0
20250221,163100,173250,5950,5950,5950,5950,0
20250221,163000,173250,5950,5950,5950,5950,0
20250221,162900,173250,5950,5950,5950,5950,0
20250221,162800,173250,5950,5950,5950,5950,0
20250221,162700,173250,5950,5950,5950,5950,0
20250221,162600,173250,5950,5950,5950,5950,0
20250221,162500,173250,5950,5950,5950,5950,0
20250221,162400,173250,5950,5950,5950,5950,0
20250221,162300,173250,5950,5950,5950,5950,0
20250221,162200,173250,5950,5950,5950,5950,0
20250221,162100,173250,5950,5950,5950,5950,0
20250221,162000,173250,5950,5950,5950,5950,0
20250221,161900,173250,5950,5950,5950,5950,0
20250221,161800,173250,5950,5950,5950,5950,0
20250221,161700,173250,5950,5950,5950,5950,1
20250221,161600,173250,5950,5950,5950,5950,0
20250221,161500,173250,5950,5950,5950,5950,0
20250221,161400,173250,5950,5950,5950,5950,0
20250221,161300,173250,5950,5950,5950,5950,0
20250221,161200,173250,5950,5950,5950,5950,0
20250221,161100,173250,5950,5950,5950,5950,0
20250221,161000,173250,5950,5950,5950,5950,0
20250221,160900,173250,5950,5950,5950,5950,0
20250221,160800,173250,5950,5950,5950,5950,0
20250221,160700,173250,5950,5950,5950,5950,0
20250221,160600,173250,5950,5950,5950,5950,0
20250221,160500,173250,5950,5950,5950,5950,0
20250221,160400,173250,5950,5950,5950,5950,0
20250221,160300,173250,5950,5950,5950,5950,0
20250221,160200,173250,5950,5950,5950,5950,0
20250221,160100,173250,5950,5950,5950,5950,0
20250221,160000,173250,5950,5950,5950,5950,0
20250221,155900,173250,5950,5950,5950,5950,0
20250221,155800,173250,5950,5950,5950,5950,0
20250221,155700,173250,5950,5950,5950,5950,0
20250221,155600,173250,5950,5950,5950,5950,0
20250221,155500,173250,5950,5950,5950,5950,0
20250221,155400,173250,5950,5950,5950,5950,0
20250221,155300,173250,5950,5950,5950,5950,0
20250221,155200,173250,5950,5950,5950,5950,0
20250221,155100,173250,5950,5950,5950,5950,0
20250221,155000,173250,5950,5950,5950,5950,0
20250221,154900,173250,5950,5950,5950,5950,0
20250221,154800,173250,5950,5950,5950,5950,0
20250221,154700,173250,5950,5950,5950,5950,1
20250221,154600,173250,5950,5950,5950,5950,0
20250221,154500,173250,5950,5950,5950,5950,0
20250221,154400,173250,5950,5950,5950,5950,0
20250221,154300,173250,5950,5950,5950,5950,0
20250221,154200,173250,5950,5950,5950,5950,0
20250221,154100,173250,5950,5950,5950,5950,0
20250221,154000,173250,5950,5950,5950,5950,0
20250221,153900,173250,5950,5950,5950,5950,0
20250221,153800,173250,5950,5950,5950,5950,0
20250221,153700,173250,5950,5950,5950,5950,0
20250221,153600,173250,5950,5950,5950,5950,0
20250221,153500,173250,5950,5950,5950,5950,0
20250221,153400,173250,5950,5950,5950,5950,0
20250221,153300,173250,5950,5950,5950,5950,0
20250221,153200,173250,5950,5950,5950,5950,0
20250221,153100,173250,5950,5950,5950,5950,0
20250221,153000,173250,5950,5950,5950,5950,0
20250221,152900,173250,5950,5950,5950,5950,0
20250221,152800,173250,5950,5950,5950,5950,0
20250221,152700,173250,5950,5950,5950,5950,0
20250221,152600,173250,5950,5950,5950,5950,0
20250221,152500,173250,5950,5950,5950,5950,0
20250221,152400,173250,5950,5950,5950,5950,0
20250221,152300,173250,5950,5950,5950,5950,0
20250221,152200,173250,5950,5950,5950,5950,0
20250221,152100,173250,5950,5950,5950,5950,0
20250221,152000,173250,5950,5950,5950,5950,0
20250221,151900,173250,5950,5950,5950,5950,0
20250221,151800,173250,5950,5950,5950,5950,0
20250221,151700,173250,5950,5950,5950,5950,0
20250221,151600,173250,5950,5950,5950,5950,0
20250221,151500,173250,5950,5950,5950,5950,0
20250221,151400,173250,5950,5950,5950,5950,0
20250221,151300,173250,5950,5950,5950,5950,0
20250221,151200,173250,5950,5950,5950,5950,0
20250221,151100,173250,5950,5950,5950,5950,0
20250221,151000,173250,5950,5950,5950,5950,0
20250221,150900,173250,5950,5950,5950,5950,0
20250221,150800,173250,5950,5950,5950,5950,0
20250221,150700,173250,5950,5950,5950,5950,0
20250221,150600,173250,5950,5950,5950,5950,0
20250221,150500,173250,5950,5950,5950,5950,0
20250221,150400,173250,5950,5950,5950,5950,0
20250221,150300,173250,5950,5950,5950,5950,0
20250221,150200,173250,5950,5950,5950,5950,0
20250221,150100,173250,5950,5950,5950,5950,0
20250221,150000,173250,5950,5950,5950,5950,0
20250221,145900,173250,5950,5950,5950,5950,0
20250221,145800,173250,5950,5950,5950,5950,0
20250221,145700,173250,5950,5950,5950,5950,0
20250221,145600,173250,5950,5950,5950,5950,0
20250221,145500,173250,5950,5950,5950,5950,0
20250221,145400,173250,5950,5950,5950,5950,0
20250221,145300,173250,5950,5950,5950,5950,0
20250221,145200,173250,5950,5950,5950,5950,0
20250221,145100,173250,5950,5950,5950,5950,0
20250221,145000,173250,5950,5950,5950,5950,0
20250221,144900,173250,5950,5950,5950,5950,0
20250221,144800,173250,5950,5950,5950,5950,0
20250221,144700,173250,5950,5950,5950,5950,0
20250221,144600,173250,5950,5950,5950,5950,0
20250221,144500,173250,5950,5950,5950,5950,1
20250221,144400,167300,5930,5930,5930,5930,0
20250221,144300,167300,5930,5930,5930,5930,0
20250221,144200,167300,5930,5930,5930,5930,0
20250221,144100,167300,5930,5930,5930,5930,0
20250221,144000,167300,5930,5930,5930,5930,0
20250221,143900,167300,5930,5930,5930,5930,0
20250221,143800,167300,5930,5930,5930,5930,0
20250221,143700,167300,5930,5930,5930,5930,0
20250221,143600,167300,5930,5930,5930,5930,0
20250221,143500,167300,5930,5930,5930,5930,0
20250221,143400,167300,5930,5930,5930,5930,0
20250221,143300,167300,5930,5930,5930,5930,0
20250221,143200,167300,5930,5930,5930,5930,0
20250221,143100,167300,5930,5930,5930,5930,0
20250221,143000,167300,5930,5930,5930,5930,0
20250221,142900,167300,5930,5930,5930,5930,0
20250221,142800,167300,5930,5930,5930,5930,0
20250221,142700,167300,5930,5930,5930,5930,0
20250221,142600,167300,5930,5930,5930,5930,0
20250221,142500,167300,5930,5930,5930,5930,1
20250221,142400,161370,5600,5600,5600,5600,0
20250221,142300,161370,5600,5600,5600,5600,0
20250221,142200,161370,5600,5600,5600,5600,0
20250221,142100,161370,5600,5600,5600,5600,0
20250221,142000,161370,5600,5600,5600,5600,0
20250221,141900,161370,5600,5600,5600,5600,0
20250221,141800,161370,5600,5600,5600,5600,0
20250221,141700,161370,5600,5600,5600,5600,0
20250221,141600,161370,5600,5600,5600,5600,0
20250221,141500,161370,5600,5600,5600,5600,0
20250221,141400,161370,5600,5600,5600,5600,0
20250221,141300,161370,5600,5600,5600,5600,0
20250221,141200,161370,5600,5600,5600,5600,0
20250221,141100,161370,5600,5600,5600,5600,0
20250221,141000,161370,5600,5600,5600,5600,0
20250221,140900,161370,5600,5600,5600,5600,0
20250221,140800,161370,5600,5600,5600,5600,0
20250221,140700,161370,5600,5600,5600,5600,0
20250221,140600,161370,5600,5600,5600,5600,0
20250221,140500,161370,5600,5600,5600,5600,0
20250221,140400,161370,5600,5600,5600,5600,0
20250221,140300,161370,5600,5600,5600,5600,0
20250221,140200,161370,5600,5600,5600,5600,0
20250221,140100,161370,5600,5600,5600,5600,0
20250221,140000,161370,5600,5600,5600,5600,0
20250221,135900,161370,5600,5600,5600,5600,0
20250221,135800,161370,5600,5600,5600,5600,0
20250221,135700,161370,5600,5600,5600,5600,0
20250221,135600,161370,5600,5600,5600,5600,0
20250221,135500,161370,5600,5600,5600,5600,0
20250221,135400,161370,5600,5600,5600,5600,0
20250221,135300,161370,5600,5600,5600,5600,0
20250221,135200,161370,5600,5600,5600,5600,0
20250221,135100,161370,5600,5600,5600,5600,0
20250221,135000,161370,5600,5600,5600,5600,0
20250221,134900,161370,5600,5600,5600,5600,0
20250221,134800,161370,5600,5600,5600,5600,0
20250221,134700,161370,5600,5600,5600,5600,0
20250221,134600,161370,5600,5600,5600,5600,0
20250221,134500,161370,5600,5600,5600,5600,0
20250221,134400,161370,5600,5600,5600,5600,0
20250221,134300,161370,5600,5600,5600,5600,0
20250221,134200,161370,5600,5600,5600,5600,0
20250221,134100,161370,5600,5600,5600,5600,0
20250221,134000,161370,5600,5600,5600,5600,0
20250221,133900,161370,5600,5600,5600,5600,0
20250221,133800,161370,5600,5600,5600,5600,0
20250221,133700,161370,5600,5600,5600,5600,0
20250221,133600,161370,5600,5600,5600,5600,0
20250221,133500,161370,5600,5600,5600,5600,0
20250221,133400,161370,5600,5600,5600,5600,0
20250221,133300,161370,5600,5600,5600,5600,0
20250221,133200,161370,5600,5600,5600,5600,0
20250221,133100,161370,5600,5600,5600,5600,0
20250221,133000,161370,5600,5600,5600,5600,0
20250221,132900,161370,5600,5600,5600,5600,0
20250221,132800,161370,5600,5600,5600,5600,0
20250221,132700,161370,5600,5600,5600,5600,1
20250221,132600,155770,5930,5930,5930,5930,0
20250221,132500,155770,5930,5930,5930,5930,0
20250221,132400,155770,5930,5930,5930,5930,0
20250221,132300,155770,5930,5930,5930,5930,0
20250221,132200,155770,5930,5930,5930,5930,1
20250221,132100,149840,5800,5800,5800,5800,0
20250221,132000,149840,5800,5800,5800,5800,0
20250221,131900,149840,5800,5800,5800,5800,1
20250221,131800,144040,5600,5600,5600,5600,0
20250221,131700,144040,5600,5600,5600,5600,0
20250221,131600,144040,5600,5600,5600,5600,0
20250221,131500,144040,5600,5600,5600,5600,0
20250221,131400,144040,5600,5600,5600,5600,0
20250221,131300,144040,5600,5600,5600,5600,0
20250221,131200,144040,5600,5600,5600,5600,0
20250221,131100,144040,5600,5600,5600,5600,0
20250221,131000,144040,5600,5600,5600,5600,1
20250221,130900,138440,5930,5930,5930,5930,1
20250221,130800,132510,5600,5600,5600,5600,0
20250221,130700,132510,5600,5600,5600,5600,0
20250221,130600,132510,5600,5600,5600,5600,1
20250221,130500,126910,5950,5950,5950,5950,0
20250221,130400,126910,5950,5950,5950,5950,0
20250221,130300,126910,5950,5950,5950,5950,0
20250221,130200,126910,5950,5950,5950,5950,0
20250221,130100,126910,5950,5950,5950,5950,0
20250221,130000,126910,5950,5950,5950,5950,0
20250221,125900,126910,5950,5950,5950,5950,0
20250221,125800,126910,5950,5950,5950,5950,0
20250221,125700,126910,5950,5950,5950,5950,0
20250221,125600,126910,5950,5950,5950,5950,0
20250221,125500,126910,5950,5950,5950,5950,0
20250221,125400,126910,5950,5950,5950,5950,0
20250221,125300,126910,5950,5950,5950,5950,0
20250221,125200,126910,5950,5950,5950,5950,0
20250221,125100,126910,5950,5950,5950,5950,0
20250221,125000,126910,5950,5950,5950,5950,0
20250221,124900,126910,5950,5950,5950,5950,0
20250221,124800,126910,5950,5950,5950,5950,0
20250221,124700,126910,5950,5950,5950,5950,0
20250221,124600,126910,5950,5950,5950,5950,0
20250221,124500,126910,5950,5950,5950,5950,0
20250221,124400,126910,5950,5950,5950,5950,0
20250221,124300,126910,5950,5950,5950,5950,0
20250221,124200,126910,5950,5950,5950,5950,0
20250221,124100,126910,5950,5950,5950,5950,0
20250221,124000,126910,5950,5950,5950,5950,0
20250221,123900,126910,5950,5950,5950,5950,0
20250221,123800,126910,5950,5950,5950,5950,0
20250221,123700,126910,5950,5950,5950,5950,0
20250221,123600,126910,5950,5950,5950,5950,0
20250221,123500,126910,5950,5950,5950,5950,0
20250221,123400,126910,5950,5950,5950,5950,0
20250221,123300,126910,5950,5950,5950,5950,0
20250221,123200,126910,5950,5950,5950,5950,0
20250221,123100,126910,5950,5950,5950,5950,0
20250221,123000,126910,5950,5950,5950,5950,0
20250221,122900,126910,5950,5950,5950,5950,0
20250221,122800,126910,5950,5950,5950,5950,0
20250221,122700,126910,5950,5950,5950,5950,0
20250221,122600,126910,5950,5950,5950,5950,0
20250221,122500,126910,5950,5950,5950,5950,0
20250221,122400,126910,5950,5950,5950,5950,0
20250221,122300,126910,5950,5950,5950,5950,0
20250221,122200,126910,5950,5950,5950,5950,0
20250221,122100,126910,5950,5950,5950,5950,0
20250221,122000,126910,5950,5950,5950,5950,0
20250221,121900,126910,5950,5950,5950,5950,0
20250221,121800,126910,5950,5950,5950,5950,0
20250221,121700,126910,5950,5950,5950,5950,0
20250221,121600,126910,5950,5950,5950,5950,0
20250221,121500,126910,5950,5950,5950,5950,0
20250221,121400,126910,5950,5950,5950,5950,0
20250221,121300,126910,5950,5950,5950,5950,0
20250221,121200,126910,5950,5950,5950,5950,0
20250221,121100,126910,5950,5950,5950,5950,0
20250221,121000,126910,5950,5950,5950,5950,0
20250221,120900,126910,5950,5950,5950,5950,0
20250221,120800,126910,5950,5950,5950,5950,0
20250221,120700,126910,5950,5950,5950,5950,0
20250221,120600,126910,5950,5950,5950,5950,0
20250221,120500,126910,5950,5950,5950,5950,0
20250221,120400,126910,5950,5950,5950,5950,0
20250221,120300,126910,5950,5950,5950,5950,0
20250221,120200,126910,5950,5950,5950,5950,0
20250221,120100,126910,5950,5950,5950,5950,0
20250221,120000,126910,5950,5950,5950,5950,0
20250221,115900,126910,5950,5950,5950,5950,0
20250221,115800,126910,5950,5950,5950,5950,0
20250221,115700,126910,5950,5950,5950,5950,0
20250221,115600,126910,5950,5950,5950,5950,0
20250221,115500,126910,5950,5950,5950,5950,0
20250221,115400,126910,5950,5950,5950,5950,0
20250221,115300,126910,5950,5950,5950,5950,0
20250221,115200,126910,5950,5950,5950,5950,0
20250221,115100,126910,5950,5950,5950,5950,0
20250221,115000,126910,5950,5950,5950,5950,0
20250221,114900,126910,5950,5950,5950,5950,0
20250221,114800,126910,5950,5950,5950,5950,0
20250221,114700,126910,5950,5950,5950,5950,0
20250221,114600,126910,5950,5950,5950,5950,0
20250221,114500,126910,5950,5950,5950,5950,0
20250221,114400,126910,5950,5950,5950,5950,0
20250221,114300,126910,5950,5950,5950,5950,0
20250221,114200,126910,5950,5950,5950,5950,0
20250221,114100,126910,5950,5750,5950,5750,21
20250221,114000,5960,5960,5960,5960,5960,0
20250221,113900,5960,5960,5960,5960,5960,0
20250221,113800,5960,5960,5960,5960,5960,0
20250221,113700,5960,5960,5960,5960,5960,0
20250221,113600,5960,5960,5960,5960,5960,0
20250221,113500,5960,5960,5960,5960,5960,0
20250221,113400,5960,5960,5960,5960,5960,0
20250221,113300,5960,5960,5960,5960,5960,0
20250221,113200,5960,5960,5960,5960,5960,0
20250221,113100,5960,5960,5960,5960,5960,0
20250221,113000,5960,5960,5960,5960,5960,0
20250221,112900,5960,5960,5960,5960,5960,0
20250221,112800,5960,5960,5960,5960,5960,0
20250221,112700,5960,5960,5960,5960,5960,0
20250221,112600,5960,5960,5960,5960,5960,0
20250221,112500,5960,5960,5960,5960,5960,0
20250221,112400,5960,5960,5960,5960,5960,0
20250221,112300,5960,5960,5960,5960,5960,0
20250221,112200,5960,5960,5960,5960,5960,0
20250221,112100,5960,5960,5960,5960,5960,0
20250221,112000,5960,5960,5960,5960,5960,0
20250221,111900,5960,5960,5960,5960,5960,0
20250221,111800,5960,5960,5960,5960,5960,0
20250221,111700,5960,5960,5960,5960,5960,0
20250221,111600,5960,5960,5960,5960,5960,0
20250221,111500,5960,5960,5960,5960,5960,0
20250221,111400,5960,5960,5960,5960,5960,0
20250221,111300,5960,5960,5960,5960,5960,0
20250221,111200,5960,5960,5960,5960,5960,0
20250221,111100,5960,5960,5960,5960,5960,0
20250221,111000,5960,5960,5960,5960,5960,0
20250221,110900,5960,5960,5960,5960,5960,0
20250221,110800,5960,5960,5960,5960,5960,0
20250221,110700,5960,5960,5960,5960,5960,0
20250221,110600,5960,5960,5960,5960,5960,0
20250221,110500,5960,5960,5960,5960,5960,0
20250221,110400,5960,5960,5960,5960,5960,0
20250221,110300,5960,5960,5960,5960,5960,0
20250221,110200,5960,5960,5960,5960,5960,0
20250221,110100,5960,5960,5960,5960,5960,0
20250221,110000,5960,5960,5960,5960,5960,0
20250221,105900,5960,5960,5960,5960,5960,0
20250221,105800,5960,5960,5960,5960,5960,0
20250221,105700,5960,5960,5960,5960,5960,0
20250221,105600,5960,5960,5960,5960,5960,0
20250221,105500,5960,5960,5960,5960,5960,0
20250221,105400,5960,5960,5960,5960,5960,0
20250221,105300,5960,5960,5960,5960,5960,0
20250221,105200,5960,5960,5960,5960,5960,0
20250221,105100,5960,5960,5960,5960,5960,0
20250221,105000,5960,5960,5960,5960,5960,0
20250221,104900,5960,5960,5960,5960,5960,0
20250221,104800,5960,5960,5960,5960,5960,0
20250221,104700,5960,5960,5960,5960,5960,0
20250221,104600,5960,5960,5960,5960,5960,0
20250221,104500,5960,5960,5960,5960,5960,0
20250221,104400,5960,5960,5960,5960,5960,0
20250221,104300,5960,5960,5960,5960,5960,0
20250221,104200,5960,5960,5960,5960,5960,0
20250221,104100,5960,5960,5960,5960,5960,0
20250221,104000,5960,5960,5960,5960,5960,0
20250221,103900,5960,5960,5960,5960,5960,0
20250221,103800,5960,5960,5960,5960,5960,0
20250221,103700,5960,5960,5960,5960,5960,0
20250221,103600,5960,5960,5960,5960,5960,0
20250221,103500,5960,5960,5960,5960,5960,0
20250221,103400,5960,5960,5960,5960,5960,0
20250221,103300,5960,5960,5960,5960,5960,0
20250221,103200,5960,5960,5960,5960,5960,0
20250221,103100,5960,5960,5960,5960,5960,0
20250221,103000,5960,5960,5960,5960,5960,0
20250221,102900,5960,5960,5960,5960,5960,0
20250221,102800,5960,5960,5960,5960,5960,0
20250221,102700,5960,5960,5960,5960,5960,0
20250221,102600,5960,5960,5960,5960,5960,0
20250221,102500,5960,5960,5960,5960,5960,0
20250221,102400,5960,5960,5960,5960,5960,0
20250221,102300,5960,5960,5960,5960,5960,0
20250221,102200,5960,5960,5960,5960,5960,0
20250221,102100,5960,5960,5960,5960,5960,0
20250221,102000,5960,5960,5960,5960,5960,0
20250221,101900,5960,5960,5960,5960,5960,0
20250221,101800,5960,5960,5960,5960,5960,0
20250221,101700,5960,5960,5960,5960,5960,0
20250221,101600,5960,5960,5960,5960,5960,0
20250221,101500,5960,5960,5960,5960,5960,0
20250221,101400,5960,5960,5960,5960,5960,0
20250221,101300,5960,5960,5960,5960,5960,0
20250221,101200,5960,5960,5960,5960,5960,0
20250221,101100,5960,5960,5960,5960,5960,0
20250221,101000,5960,5960,5960,5960,5960,0
20250221,100900,5960,5960,5960,5960,5960,0
20250221,100800,5960,5960,5960,5960,5960,0
20250221,100700,5960,5960,5960,5960,5960,0
20250221,100600,5960,5960,5960,5960,5960,0
20250221,100500,5960,5960,5960,5960,5960,0
20250221,100400,5960,5960,5960,5960,5960,0
20250221,100300,5960,5960,5960,5960,5960,0
20250221,100200,5960,5960,5960,5960,5960,0
20250221,100100,5960,5960,5960,5960,5960,0
20250221,100000,5960,5960,5960,5960,5960,0
20250221,095900,5960,5960,5960,5960,5960,0
20250221,095800,5960,5960,5960,5960,5960,0
20250221,095700,5960,5960,5960,5960,5960,0
20250221,095600,5960,5960,5960,5960,5960,0
20250221,095500,5960,5960,5960,5960,5960,0
20250221,095400,5960,5960,5960,5960,5960,0
20250221,095300,5960,5960,5960,5960,5960,0
20250221,095200,5960,5960,5960,5960,5960,0
20250221,095100,5960,5960,5960,5960,5960,0
20250221,095000,5960,5960,5960,5960,5960,0
20250221,094900,5960,5960,5960,5960,5960,0
20250221,094800,5960,5960,5960,5960,5960,0
20250221,094700,5960,5960,5960,5960,5960,0
20250221,094600,5960,5960,5960,5960,5960,0
20250221,094500,5960,5960,5960,5960,5960,0
20250221,094400,5960,5960,5960,5960,5960,0
20250221,094300,5960,5960,5960,5960,5960,0
20250221,094200,5960,5960,5960,5960,5960,0
20250221,094100,5960,5960,5960,5960,5960,0
20250221,094000,5960,5960,5960,5960,5960,0
20250221,093900,5960,5960,5960,5960,5960,0
20250221,093800,5960,5960,5960,5960,5960,0
20250221,093700,5960,5960,5960,5960,5960,0
20250221,093600,5960,5960,5960,5960,5960,0
20250221,093500,5960,5960,5960,5960,5960,0
20250221,093400,5960,5960,5960,5960,5960,0
20250221,093300,5960,5960,5960,5960,5960,0
20250221,093200,5960,5960,5960,5960,5960,0
20250221,093100,5960,5960,5960,5960,5960,0
20250221,093000,5960,5960,5960,5960,5960,0
20250221,092900,5960,5960,5960,5960,5960,0
20250221,092800,5960,5960,5960,5960,5960,0
20250221,092700,5960,5960,5960,5960,5960,0
20250221,092600,5960,5960,5960,5960,5960,0
20250221,092500,5960,5960,5960,5960,5960,0
20250221,092400,5960,5960,5960,5960,5960,0
20250221,092300,5960,5960,5960,5960,5960,0
20250221,092200,5960,5960,5960,5960,5960,0
20250221,092100,5960,5960,5960,5960,5960,0
20250221,092000,5960,5960,5960,5960,5960,0
20250221,091900,5960,5960,5960,5960,5960,0
20250221,091800,5960,5960,5960,5960,5960,0
20250221,091700,5960,5960,5960,5960,5960,0
20250221,091600,5960,5960,5960,5960,5960,0
20250221,091500,5960,5960,5960,5960,5960,0
20250221,091400,5960,5960,5960,5960,5960,0
20250221,091300,5960,5960,5960,5960,5960,0
20250221,091200,5960,5960,5960,5960,5960,0
20250221,091100,5960,5960,5960,5960,5960,0
20250221,091000,5960,5960,5960,5960,5960,0
20250221,090900,5960,5960,5960,5960,5960,0
20250221,090800,5960,5960,5960,5960,5960,0
20250221,090700,5960,5960,5960,5960,5960,0
20250221,090600,5960,5960,5960,5960,5960,0
20250221,090500,5960,5960,5960,5960,5960,1
20250221,090400,0,5930,5930,5930,5930,0
20250221,090300,0,5930,5930,5930,5930,0
20250221,090200,0,5930,5930,5930,5930,0
20250221,090100,0,5930,5930,5930,5930,0
20250221,090000,0,5930,5930,5930,5930,0