KissMeData/002600/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183700,4775700,164000,164000,164000,164000,10
20250212,183600,4775700,164000,164000,164000,164000,0
20250212,183500,4775700,164000,164000,164000,164000,0
20250212,183400,4775700,164000,164000,164000,164000,0
20250212,183300,4775700,164000,164000,164000,164000,0
20250212,183200,4775700,164000,164000,164000,164000,0
20250212,183100,4775700,164000,164000,164000,164000,0
20250212,183000,4775700,164000,164000,164000,164000,0
20250212,182900,4775700,164000,164000,164000,164000,0
20250212,182800,4775700,164000,164000,164000,164000,0
20250212,182700,4775700,164000,164000,164000,164000,0
20250212,182600,4775700,164000,164000,164000,164000,0
20250212,182500,4775700,164000,164000,164000,164000,0
20250212,182400,4775700,164000,164000,164000,164000,0
20250212,182300,4775700,164000,164000,164000,164000,0
20250212,182200,4775700,164000,164000,164000,164000,0
20250212,182100,4775700,164000,164000,164000,164000,0
20250212,182000,4775700,164000,164000,164000,164000,0
20250212,181900,4775700,164000,164000,164000,164000,0
20250212,181800,4775700,164000,164000,164000,164000,0
20250212,181700,4775700,164000,164000,164000,164000,0
20250212,181600,4775700,164000,164000,164000,164000,0
20250212,181500,4775700,164000,164000,164000,164000,0
20250212,181400,4775700,164000,164000,164000,164000,0
20250212,181300,4775700,164000,164000,164000,164000,0
20250212,181200,4775700,164000,164000,164000,164000,0
20250212,181100,4775700,164000,164000,164000,164000,0
20250212,181000,4775700,164000,164000,164000,164000,0
20250212,180900,4775700,164000,164000,164000,164000,0
20250212,180800,4775700,164000,164000,164000,164000,0
20250212,180700,4775700,164000,164000,164000,164000,10
20250212,180600,4775700,164000,164000,164000,164000,0
20250212,180500,4775700,164000,164000,164000,164000,0
20250212,180400,4775700,164000,164000,164000,164000,0
20250212,180300,4775700,164000,164000,164000,164000,0
20250212,180200,4775700,164000,164000,164000,164000,0
20250212,180100,4775700,164000,164000,164000,164000,0
20250212,180000,4775700,164000,164000,164000,164000,0
20250212,175900,4775700,164000,164000,164000,164000,0
20250212,175800,4775700,164000,164000,164000,164000,0
20250212,175700,4775700,164000,164000,164000,164000,0
20250212,175600,4775700,164000,164000,164000,164000,0
20250212,175500,4775700,164000,164000,164000,164000,0
20250212,175400,4775700,164000,164000,164000,164000,0
20250212,175300,4775700,164000,164000,164000,164000,0
20250212,175200,4775700,164000,164000,164000,164000,0
20250212,175100,4775700,164000,164000,164000,164000,0
20250212,175000,4775700,164000,164000,164000,164000,0
20250212,174900,4775700,164000,164000,164000,164000,0
20250212,174800,4775700,164000,164000,164000,164000,0
20250212,174700,4775700,164000,164000,164000,164000,0
20250212,174600,4775700,164000,164000,164000,164000,0
20250212,174500,4775700,164000,164000,164000,164000,0
20250212,174400,4775700,164000,164000,164000,164000,0
20250212,174300,4775700,164000,164000,164000,164000,0
20250212,174200,4775700,164000,164000,164000,164000,0
20250212,174100,4775700,164000,164000,164000,164000,0
20250212,174000,4775700,164000,164000,164000,164000,0
20250212,173900,4775700,164000,164000,164000,164000,0
20250212,173800,4775700,164000,164000,164000,164000,0
20250212,173700,4775700,164000,164000,164000,164000,10
20250212,173600,4775700,164000,164000,164000,164000,0
20250212,173500,4775700,164000,164000,164000,164000,0
20250212,173400,4775700,164000,164000,164000,164000,0
20250212,173300,4775700,164000,164000,164000,164000,0
20250212,173200,4775700,164000,164000,164000,164000,0
20250212,173100,4775700,164000,164000,164000,164000,0
20250212,173000,4775700,164000,164000,164000,164000,0
20250212,172900,4775700,164000,164000,164000,164000,0
20250212,172800,4775700,164000,164000,164000,164000,0
20250212,172700,4775700,164000,164000,164000,164000,0
20250212,172600,4775700,164000,164000,164000,164000,0
20250212,172500,4775700,164000,164000,164000,164000,0
20250212,172400,4775700,164000,164000,164000,164000,0
20250212,172300,4775700,164000,164000,164000,164000,0
20250212,172200,4775700,164000,164000,164000,164000,0
20250212,172100,4775700,164000,164000,164000,164000,0
20250212,172000,4775700,164000,164000,164000,164000,0
20250212,171900,4775700,164000,164000,164000,164000,0
20250212,171800,4775700,164000,164000,164000,164000,0
20250212,171700,4775700,164000,164000,164000,164000,0
20250212,171600,4775700,164000,164000,164000,164000,0
20250212,171500,4775700,164000,164000,164000,164000,0
20250212,171400,4775700,164000,164000,164000,164000,0
20250212,171300,4775700,164000,164000,164000,164000,0
20250212,171200,4775700,164000,164000,164000,164000,0
20250212,171100,4775700,164000,164000,164000,164000,0
20250212,171000,4775700,164000,164000,164000,164000,0
20250212,170900,4775700,164000,164000,164000,164000,0
20250212,170800,4775700,164000,164000,164000,164000,0
20250212,170700,4775700,164000,164000,164000,164000,10
20250212,170600,4775700,164000,164000,164000,164000,0
20250212,170500,4775700,164000,164000,164000,164000,0
20250212,170400,4775700,164000,164000,164000,164000,0
20250212,170300,4775700,164000,164000,164000,164000,0
20250212,170200,4775700,164000,164000,164000,164000,0
20250212,170100,4775700,164000,164000,164000,164000,0
20250212,170000,4775700,164000,164000,164000,164000,0
20250212,165900,4775700,164000,164000,164000,164000,0
20250212,165800,4775700,164000,164000,164000,164000,0
20250212,165700,4775700,164000,164000,164000,164000,0
20250212,165600,4775700,164000,164000,164000,164000,0
20250212,165500,4775700,164000,164000,164000,164000,0
20250212,165400,4775700,164000,164000,164000,164000,0
20250212,165300,4775700,164000,164000,164000,164000,0
20250212,165200,4775700,164000,164000,164000,164000,0
20250212,165100,4775700,164000,164000,164000,164000,0
20250212,165000,4775700,164000,164000,164000,164000,0
20250212,164900,4775700,164000,164000,164000,164000,0
20250212,164800,4775700,164000,164000,164000,164000,0
20250212,164700,4775700,164000,164000,164000,164000,0
20250212,164600,4775700,164000,164000,164000,164000,0
20250212,164500,4775700,164000,164000,164000,164000,0
20250212,164400,4775700,164000,164000,164000,164000,0
20250212,164300,4775700,164000,164000,164000,164000,0
20250212,164200,4775700,164000,164000,164000,164000,0
20250212,164100,4775700,164000,164000,164000,164000,0
20250212,164000,4775700,164000,164000,164000,164000,0
20250212,163900,4775700,164000,164000,164000,164000,0
20250212,163800,4775700,164000,164000,164000,164000,0
20250212,163700,4775700,164000,164000,164000,164000,10
20250212,163600,4775700,164000,164000,164000,164000,0
20250212,163500,4775700,164000,164000,164000,164000,0
20250212,163400,4775700,164000,164000,164000,164000,0
20250212,163300,4775700,164000,164000,164000,164000,0
20250212,163200,4775700,164000,164000,164000,164000,0
20250212,163100,4775700,164000,164000,164000,164000,0
20250212,163000,4775700,164000,164000,164000,164000,0
20250212,162900,4775700,164000,164000,164000,164000,0
20250212,162800,4775700,164000,164000,164000,164000,0
20250212,162700,4775700,164000,164000,164000,164000,0
20250212,162600,4775700,164000,164000,164000,164000,0
20250212,162500,4775700,164000,164000,164000,164000,0
20250212,162400,4775700,164000,164000,164000,164000,0
20250212,162300,4775700,164000,164000,164000,164000,0
20250212,162200,4775700,164000,164000,164000,164000,0
20250212,162100,4775700,164000,164000,164000,164000,0
20250212,162000,4775700,164000,164000,164000,164000,0
20250212,161900,4775700,164000,164000,164000,164000,0
20250212,161800,4775700,164000,164000,164000,164000,0
20250212,161700,4775700,164000,164000,164000,164000,0
20250212,161600,4775700,164000,164000,164000,164000,0
20250212,161500,4775700,164000,164000,164000,164000,0
20250212,161400,4775700,164000,164000,164000,164000,0
20250212,161300,4775700,164000,164000,164000,164000,0
20250212,161200,4775700,164000,164000,164000,164000,0
20250212,161100,4775700,164000,164000,164000,164000,0
20250212,161000,4775700,164000,164000,164000,164000,0
20250212,160900,4775700,164000,164000,164000,164000,0
20250212,160800,4775700,164000,164000,164000,164000,0
20250212,160700,4775700,164000,164000,164000,164000,10
20250212,160600,4775700,164000,164000,164000,164000,0
20250212,160500,4775700,164000,164000,164000,164000,0
20250212,160400,4775700,164000,164000,164000,164000,0
20250212,160300,4775700,164000,164000,164000,164000,0
20250212,160200,4775700,164000,164000,164000,164000,0
20250212,160100,4775700,164000,164000,164000,164000,0
20250212,160000,4775700,164000,164000,164000,164000,0
20250212,155900,4775700,164000,164000,164000,164000,0
20250212,155800,4775700,164000,164000,164000,164000,0
20250212,155700,4775700,164000,164000,164000,164000,0
20250212,155600,4775700,164000,164000,164000,164000,0
20250212,155500,4775700,164000,164000,164000,164000,0
20250212,155400,4775700,164000,164000,164000,164000,0
20250212,155300,4775700,164000,164000,164000,164000,0
20250212,155200,4775700,164000,164000,164000,164000,0
20250212,155100,4775700,164000,164000,164000,164000,0
20250212,155000,4775700,164000,164000,164000,164000,0
20250212,154900,4775700,164000,164000,164000,164000,0
20250212,154800,4775700,164000,164000,164000,164000,0
20250212,154700,4775700,164000,164000,164000,164000,0
20250212,154600,4775700,164000,164000,164000,164000,0
20250212,154500,4775700,164000,164000,164000,164000,0
20250212,154400,4775700,164000,164000,164000,164000,0
20250212,154300,4775700,164000,164000,164000,164000,0
20250212,154200,4775700,164000,164000,164000,164000,0
20250212,154100,4775700,164000,164000,164000,164000,0
20250212,154000,4775700,164000,164000,164000,164000,0
20250212,153900,4775700,164000,164000,164000,164000,0
20250212,153800,4775700,164000,164000,164000,164000,0
20250212,153700,4775700,164000,164000,164000,164000,10
20250212,153600,4775700,164000,164000,164000,164000,0
20250212,153500,4775700,164000,164000,164000,164000,0
20250212,153400,4775700,164000,164000,164000,164000,0
20250212,153300,4775700,164000,164000,164000,164000,0
20250212,153200,4775700,164000,164000,164000,164000,0
20250212,153100,4775700,164000,164000,164000,164000,0
20250212,153000,4775700,164000,164000,164000,164000,10
20250212,152900,3135700,164400,164400,164400,164400,0
20250212,152800,3135700,164400,164400,164400,164400,0
20250212,152700,3135700,164400,164400,164400,164400,0
20250212,152600,3135700,164400,164400,164400,164400,0
20250212,152500,3135700,164400,164400,164400,164400,0
20250212,152400,3135700,164400,164400,164400,164400,0
20250212,152300,3135700,164400,164400,164400,164400,0
20250212,152200,3135700,164400,164400,164400,164400,0
20250212,152100,3135700,164400,164400,164400,164400,0
20250212,152000,3135700,164400,164400,164400,164400,0
20250212,151900,3135700,164400,164400,164400,164400,0
20250212,151800,3135700,164400,164400,164400,164400,0
20250212,151700,3135700,164400,164400,164400,164400,0
20250212,151600,3135700,164400,164400,164400,164400,0
20250212,151500,3135700,164400,164400,164400,164400,0
20250212,151400,3135700,164400,164400,164400,164400,0
20250212,151300,3135700,164400,164400,164400,164400,0
20250212,151200,3135700,164400,164400,164400,164400,0
20250212,151100,3135700,164400,164400,164400,164400,0
20250212,151000,3135700,164400,164400,164400,164400,1
20250212,150900,2971300,164900,164900,164900,164900,0
20250212,150800,2971300,164900,164900,164900,164900,0
20250212,150700,2971300,164900,164900,164900,164900,0
20250212,150600,2971300,164900,164900,164900,164900,0
20250212,150500,2971300,164900,164900,164900,164900,0
20250212,150400,2971300,164900,164900,164900,164900,0
20250212,150300,2971300,164900,164900,164900,164900,0
20250212,150200,2971300,164900,164900,164900,164900,0
20250212,150100,2971300,164900,164900,164900,164900,0
20250212,150000,2971300,164900,164900,164900,164900,0
20250212,145900,2971300,164900,164900,164900,164900,0
20250212,145800,2971300,164900,164900,164900,164900,0
20250212,145700,2971300,164900,164900,164900,164900,1
20250212,145600,2806400,165200,165200,165200,165200,0
20250212,145500,2806400,165200,165200,165200,165200,0
20250212,145400,2806400,165200,165200,165200,165200,0
20250212,145300,2806400,165200,165200,165200,165200,0
20250212,145200,2806400,165200,165200,165200,165200,0
20250212,145100,2806400,165200,165200,165200,165200,0
20250212,145000,2806400,165200,165200,165200,165200,0
20250212,144900,2806400,165200,165200,165200,165200,0
20250212,144800,2806400,165200,165200,165200,165200,0
20250212,144700,2806400,165200,165200,165200,165200,0
20250212,144600,2806400,165200,165200,165200,165200,0
20250212,144500,2806400,165200,165200,165200,165200,0
20250212,144400,2806400,165200,165200,165200,165200,0
20250212,144300,2806400,165200,165200,165200,165200,0
20250212,144200,2806400,165200,165200,165200,165200,0
20250212,144100,2806400,165200,165200,165200,165200,0
20250212,144000,2806400,165200,165200,165200,165200,0
20250212,143900,2806400,165200,165200,165200,165200,0
20250212,143800,2806400,165200,165200,165200,165200,0
20250212,143700,2806400,165200,165200,165200,165200,0
20250212,143600,2806400,165200,165200,165200,165200,0
20250212,143500,2806400,165200,165200,165200,165200,0
20250212,143400,2806400,165200,165200,165200,165200,0
20250212,143300,2806400,165200,165200,165200,165200,0
20250212,143200,2806400,165200,165200,165200,165200,0
20250212,143100,2806400,165200,165200,165200,165200,0
20250212,143000,2806400,165200,165200,165200,165200,0
20250212,142900,2806400,165200,165200,165200,165200,0
20250212,142800,2806400,165200,165200,165200,165200,0
20250212,142700,2806400,165200,165200,165200,165200,0
20250212,142600,2806400,165200,165200,165200,165200,0
20250212,142500,2806400,165200,165200,165200,165200,0
20250212,142400,2806400,165200,165200,165200,165200,0
20250212,142300,2806400,165200,165200,165200,165200,0
20250212,142200,2806400,165200,165200,165200,165200,0
20250212,142100,2806400,165200,165200,165200,165200,0
20250212,142000,2806400,165200,165200,165200,165200,0
20250212,141900,2806400,165200,165200,165200,165200,0
20250212,141800,2806400,165200,165200,165200,165200,0
20250212,141700,2806400,165200,165200,165200,165200,0
20250212,141600,2806400,165200,165200,165200,165200,0
20250212,141500,2806400,165200,165200,165200,165200,0
20250212,141400,2806400,165200,165200,165200,165200,0
20250212,141300,2806400,165200,165200,165200,165200,0
20250212,141200,2806400,165200,165200,165200,165200,0
20250212,141100,2806400,165200,165200,165200,165200,0
20250212,141000,2806400,165200,165200,165200,165200,0
20250212,140900,2806400,165200,165200,165200,165200,0
20250212,140800,2806400,165200,165200,165200,165200,0
20250212,140700,2806400,165200,165200,165200,165200,0
20250212,140600,2806400,165200,165200,165200,165200,0
20250212,140500,2806400,165200,165200,165200,165200,0
20250212,140400,2806400,165200,165200,165200,165200,0
20250212,140300,2806400,165200,165200,165200,165200,0
20250212,140200,2806400,165200,165200,165200,165200,0
20250212,140100,2806400,165200,165200,165200,165200,0
20250212,140000,2806400,165200,165200,165200,165200,0
20250212,135900,2806400,165200,165200,165200,165200,0
20250212,135800,2806400,165200,165200,165200,165200,0
20250212,135700,2806400,165200,165200,165200,165200,0
20250212,135600,2806400,165200,165200,165200,165200,0
20250212,135500,2806400,165200,165200,165200,165200,0
20250212,135400,2806400,165200,165200,165200,165200,0
20250212,135300,2806400,165200,165200,165200,165200,0
20250212,135200,2806400,165200,165200,165200,165200,0
20250212,135100,2806400,165200,165200,165200,165200,0
20250212,135000,2806400,165200,165200,165200,165200,0
20250212,134900,2806400,165200,165200,165200,165200,0
20250212,134800,2806400,165200,165200,165200,165200,0
20250212,134700,2806400,165200,165200,165200,165200,0
20250212,134600,2806400,165200,165200,165200,165200,0
20250212,134500,2806400,165200,165200,165200,165200,0
20250212,134400,2806400,165200,165200,165200,165200,0
20250212,134300,2806400,165200,165200,165200,165200,0
20250212,134200,2806400,165200,165200,165200,165200,0
20250212,134100,2806400,165200,165200,165200,165200,0
20250212,134000,2806400,165200,165200,165200,165200,0
20250212,133900,2806400,165200,165200,165200,165200,0
20250212,133800,2806400,165200,165200,165200,165200,0
20250212,133700,2806400,165200,165200,165200,165200,0
20250212,133600,2806400,165200,165200,165200,165200,0
20250212,133500,2806400,165200,165200,165200,165200,0
20250212,133400,2806400,165200,165200,165200,165200,0
20250212,133300,2806400,165200,165200,165200,165200,0
20250212,133200,2806400,165200,165200,165200,165200,0
20250212,133100,2806400,165200,165200,165200,165200,0
20250212,133000,2806400,165200,165200,165200,165200,0
20250212,132900,2806400,165200,165200,165200,165200,0
20250212,132800,2806400,165200,165200,165200,165200,0
20250212,132700,2806400,165200,165200,165200,165200,0
20250212,132600,2806400,165200,165200,165200,165200,0
20250212,132500,2806400,165200,165200,165200,165200,0
20250212,132400,2806400,165200,165200,165200,165200,0
20250212,132300,2806400,165200,165200,165200,165200,0
20250212,132200,2806400,165200,165200,165200,165200,0
20250212,132100,2806400,165200,165200,165200,165200,0
20250212,132000,2806400,165200,165200,165200,165200,0
20250212,131900,2806400,165200,165200,165200,165200,0
20250212,131800,2806400,165200,165200,165200,165200,0
20250212,131700,2806400,165200,165200,165200,165200,0
20250212,131600,2806400,165200,165200,165200,165200,0
20250212,131500,2806400,165200,165200,165200,165200,0
20250212,131400,2806400,165200,165200,165200,165200,0
20250212,131300,2806400,165200,165200,165200,165200,0
20250212,131200,2806400,165200,165200,165200,165200,0
20250212,131100,2806400,165200,165200,165200,165200,0
20250212,131000,2806400,165200,165200,165200,165200,0
20250212,130900,2806400,165200,165200,165200,165200,0
20250212,130800,2806400,165200,165200,165200,165200,0
20250212,130700,2806400,165200,165200,165200,165200,0
20250212,130600,2806400,165200,165200,165200,165200,0
20250212,130500,2806400,165200,165200,165200,165200,0
20250212,130400,2806400,165200,165200,165200,165200,0
20250212,130300,2806400,165200,165200,165200,165200,0
20250212,130200,2806400,165200,165200,165200,165200,0
20250212,130100,2806400,165200,165200,165200,165200,0
20250212,130000,2806400,165200,165200,165200,165200,0
20250212,125900,2806400,165200,165200,165200,165200,0
20250212,125800,2806400,165200,165200,165200,165200,0
20250212,125700,2806400,165200,165200,165200,165200,0
20250212,125600,2806400,165200,165200,165200,165200,0
20250212,125500,2806400,165200,165200,165200,165200,0
20250212,125400,2806400,165200,165200,165200,165200,0
20250212,125300,2806400,165200,165200,165200,165200,0
20250212,125200,2806400,165200,165200,165200,165200,1
20250212,125100,2641200,165200,165200,165200,165200,0
20250212,125000,2641200,165200,165200,165200,165200,0
20250212,124900,2641200,165200,165200,165200,165200,0
20250212,124800,2641200,165200,165200,165200,165200,1
20250212,124700,2476000,165200,165200,165200,165200,0
20250212,124600,2476000,165200,165200,165200,165200,0
20250212,124500,2476000,165200,165200,165200,165200,0
20250212,124400,2476000,165200,165200,165200,165200,0
20250212,124300,2476000,165200,165200,165200,165200,0
20250212,124200,2476000,165200,165200,165200,165200,0
20250212,124100,2476000,165200,165200,165200,165200,0
20250212,124000,2476000,165200,165200,165200,165200,0
20250212,123900,2476000,165200,165200,165200,165200,0
20250212,123800,2476000,165200,165200,165200,165200,0
20250212,123700,2476000,165200,165200,165200,165200,0
20250212,123600,2476000,165200,165200,165200,165200,0
20250212,123500,2476000,165200,165200,165200,165200,0
20250212,123400,2476000,165200,165200,165200,165200,0
20250212,123300,2476000,165200,165200,165200,165200,0
20250212,123200,2476000,165200,165200,165200,165200,0
20250212,123100,2476000,165200,165200,165200,165200,0
20250212,123000,2476000,165200,165200,165200,165200,0
20250212,122900,2476000,165200,165200,165200,165200,0
20250212,122800,2476000,165200,165200,165200,165200,0
20250212,122700,2476000,165200,165200,165200,165200,0
20250212,122600,2476000,165200,165200,165200,165200,0
20250212,122500,2476000,165200,165200,165200,165200,0
20250212,122400,2476000,165200,165200,165200,165200,0
20250212,122300,2476000,165200,165200,165200,165200,0
20250212,122200,2476000,165200,165200,165200,165200,0
20250212,122100,2476000,165200,165200,165200,165200,0
20250212,122000,2476000,165200,165200,165200,165200,0
20250212,121900,2476000,165200,165200,165200,165200,0
20250212,121800,2476000,165200,165200,165200,165200,0
20250212,121700,2476000,165200,165200,165200,165200,0
20250212,121600,2476000,165200,165200,165200,165200,0
20250212,121500,2476000,165200,165200,165200,165200,0
20250212,121400,2476000,165200,165200,165200,165200,0
20250212,121300,2476000,165200,165200,165200,165200,0
20250212,121200,2476000,165200,165200,165200,165200,0
20250212,121100,2476000,165200,165200,165200,165200,0
20250212,121000,2476000,165200,165200,165200,165200,0
20250212,120900,2476000,165200,165200,165200,165200,0
20250212,120800,2476000,165200,165200,165200,165200,0
20250212,120700,2476000,165200,165200,165200,165200,0
20250212,120600,2476000,165200,165200,165200,165200,0
20250212,120500,2476000,165200,165200,165200,165200,0
20250212,120400,2476000,165200,165200,165200,165200,0
20250212,120300,2476000,165200,165200,165200,165200,0
20250212,120200,2476000,165200,165200,165200,165200,0
20250212,120100,2476000,165200,165200,165200,165200,0
20250212,120000,2476000,165200,165200,165200,165200,0
20250212,115900,2476000,165200,165200,165200,165200,0
20250212,115800,2476000,165200,165200,165200,165200,0
20250212,115700,2476000,165200,165200,165200,165200,0
20250212,115600,2476000,165200,165200,165200,165200,0
20250212,115500,2476000,165200,165200,165200,165200,0
20250212,115400,2476000,165200,165200,165200,165200,0
20250212,115300,2476000,165200,165200,165200,165200,0
20250212,115200,2476000,165200,165200,165200,165200,0
20250212,115100,2476000,165200,165200,165200,165200,0
20250212,115000,2476000,165200,165200,165200,165200,0
20250212,114900,2476000,165200,165200,165200,165200,0
20250212,114800,2476000,165200,165200,165200,165200,0
20250212,114700,2476000,165200,165200,165200,165200,0
20250212,114600,2476000,165200,165200,165200,165200,0
20250212,114500,2476000,165200,165200,165200,165200,0
20250212,114400,2476000,165200,165200,165200,165200,0
20250212,114300,2476000,165200,165200,165200,165200,0
20250212,114200,2476000,165200,165200,165200,165200,0
20250212,114100,2476000,165200,165200,165200,165200,0
20250212,114000,2476000,165200,165200,165200,165200,0
20250212,113900,2476000,165200,165200,165200,165200,0
20250212,113800,2476000,165200,165200,165200,165200,0
20250212,113700,2476000,165200,165200,165200,165200,0
20250212,113600,2476000,165200,165200,165200,165200,0
20250212,113500,2476000,165200,165200,165200,165200,0
20250212,113400,2476000,165200,165200,165200,165200,0
20250212,113300,2476000,165200,165200,165200,165200,0
20250212,113200,2476000,165200,165200,165200,165200,0
20250212,113100,2476000,165200,165200,165200,165200,0
20250212,113000,2476000,165200,165200,165200,165200,0
20250212,112900,2476000,165200,165200,165200,165200,0
20250212,112800,2476000,165200,165200,165200,165200,0
20250212,112700,2476000,165200,165200,165200,165200,0
20250212,112600,2476000,165200,165200,165200,165200,0
20250212,112500,2476000,165200,165200,165200,165200,0
20250212,112400,2476000,165200,165200,165200,165200,0
20250212,112300,2476000,165200,165200,165200,165200,0
20250212,112200,2476000,165200,165200,165200,165200,0
20250212,112100,2476000,165200,165200,165200,165200,0
20250212,112000,2476000,165200,165200,165200,165200,0
20250212,111900,2476000,165200,165200,165200,165200,0
20250212,111800,2476000,165200,165200,165200,165200,0
20250212,111700,2476000,165200,165200,165200,165200,0
20250212,111600,2476000,165200,165200,165200,165200,0
20250212,111500,2476000,165200,165200,165200,165200,0
20250212,111400,2476000,165200,165200,165200,165200,0
20250212,111300,2476000,165200,165200,165200,165200,0
20250212,111200,2476000,165200,165200,165200,165200,0
20250212,111100,2476000,165200,165200,165200,165200,0
20250212,111000,2476000,165200,165200,165200,165200,0
20250212,110900,2476000,165200,165200,165200,165200,0
20250212,110800,2476000,165200,165200,165200,165200,0
20250212,110700,2476000,165200,165200,165200,165200,0
20250212,110600,2476000,165200,165200,165200,165200,0
20250212,110500,2476000,165200,165200,165200,165200,0
20250212,110400,2476000,165200,165200,165200,165200,0
20250212,110300,2476000,165200,165200,165200,165200,0
20250212,110200,2476000,165200,165200,165200,165200,0
20250212,110100,2476000,165200,165200,165200,165200,0
20250212,110000,2476000,165200,165200,165200,165200,0
20250212,105900,2476000,165200,165200,165200,165200,0
20250212,105800,2476000,165200,165200,165200,165200,0
20250212,105700,2476000,165200,165200,165200,165200,0
20250212,105600,2476000,165200,165200,165200,165200,0
20250212,105500,2476000,165200,165200,165200,165200,0
20250212,105400,2476000,165200,165200,165200,165200,0
20250212,105300,2476000,165200,165200,165200,165200,0
20250212,105200,2476000,165200,165200,165200,165200,0
20250212,105100,2476000,165200,165200,165200,165200,0
20250212,105000,2476000,165200,165200,165200,165200,0
20250212,104900,2476000,165200,165200,165200,165200,0
20250212,104800,2476000,165200,165200,165200,165200,0
20250212,104700,2476000,165200,165200,165200,165200,0
20250212,104600,2476000,165200,165200,165200,165200,0
20250212,104500,2476000,165200,165200,165200,165200,0
20250212,104400,2476000,165200,165200,165200,165200,0
20250212,104300,2476000,165200,165200,165200,165200,0
20250212,104200,2476000,165200,165200,165200,165200,0
20250212,104100,2476000,165200,165200,165200,165200,0
20250212,104000,2476000,165200,165200,165200,165200,0
20250212,103900,2476000,165200,165200,165200,165200,0
20250212,103800,2476000,165200,165200,165200,165200,0
20250212,103700,2476000,165200,165200,165200,165200,0
20250212,103600,2476000,165200,165200,165200,165200,0
20250212,103500,2476000,165200,165200,165200,165200,0
20250212,103400,2476000,165200,165200,165200,165200,0
20250212,103300,2476000,165200,165200,165200,165200,0
20250212,103200,2476000,165200,165200,165200,165200,0
20250212,103100,2476000,165200,165200,165200,165200,0
20250212,103000,2476000,165200,165200,165200,165200,0
20250212,102900,2476000,165200,165200,165200,165200,0
20250212,102800,2476000,165200,165200,165200,165200,0
20250212,102700,2476000,165200,165200,165200,165200,0
20250212,102600,2476000,165200,165200,165200,165200,0
20250212,102500,2476000,165200,165200,165200,165200,0
20250212,102400,2476000,165200,165200,165200,165200,0
20250212,102300,2476000,165200,165200,165200,165200,0
20250212,102200,2476000,165200,165200,165200,165200,0
20250212,102100,2476000,165200,165200,165200,165200,0
20250212,102000,2476000,165200,165200,165200,165200,0
20250212,101900,2476000,165200,165200,165200,165200,0
20250212,101800,2476000,165200,165200,165200,165200,2
20250212,101700,2145600,165200,165200,165200,165200,0
20250212,101600,2145600,165200,165200,165200,165200,0
20250212,101500,2145600,165200,165200,165200,165200,0
20250212,101400,2145600,165200,165200,165200,165200,0
20250212,101300,2145600,165200,165200,165200,165200,0
20250212,101200,2145600,165200,165200,165200,165200,0
20250212,101100,2145600,165200,165200,165200,165200,0
20250212,101000,2145600,165200,165200,165200,165200,0
20250212,100900,2145600,165200,165200,165200,165200,0
20250212,100800,2145600,165200,165200,165200,165200,0
20250212,100700,2145600,165200,165200,165200,165200,0
20250212,100600,2145600,165200,165200,165200,165200,0
20250212,100500,2145600,165200,165200,165200,165200,0
20250212,100400,2145600,165200,165200,165200,165200,0
20250212,100300,2145600,165200,165200,165200,165200,0
20250212,100200,2145600,165200,165200,165200,165200,0
20250212,100100,2145600,165200,165200,165200,165200,0
20250212,100000,2145600,165200,165200,165200,165200,1
20250212,095900,1980400,165000,165000,165000,165000,0
20250212,095800,1980400,165000,165000,165000,165000,0
20250212,095700,1980400,165000,165000,165000,165000,0
20250212,095600,1980400,165000,165000,165000,165000,0
20250212,095500,1980400,165000,165000,165000,165000,0
20250212,095400,1980400,165000,165000,165000,165000,0
20250212,095300,1980400,165000,165000,165000,165000,0
20250212,095200,1980400,165000,165000,165000,165000,0
20250212,095100,1980400,165000,165000,165000,165000,0
20250212,095000,1980400,165000,165000,165000,165000,0
20250212,094900,1980400,165000,165000,165000,165000,0
20250212,094800,1980400,165000,165000,165000,165000,0
20250212,094700,1980400,165000,165000,165000,165000,0
20250212,094600,1980400,165000,165000,165000,165000,0
20250212,094500,1980400,165000,165000,165000,165000,0
20250212,094400,1980400,165000,165000,165000,165000,0
20250212,094300,1980400,165000,165000,165000,165000,0
20250212,094200,1980400,165000,165200,165200,165000,12
20250212,094100,0,166600,166600,166600,166600,0
20250212,094000,0,166600,166600,166600,166600,0
20250212,093900,0,166600,166600,166600,166600,0
20250212,093800,0,166600,166600,166600,166600,0
20250212,093700,0,166600,166600,166600,166600,0
20250212,093600,0,166600,166600,166600,166600,0
20250212,093500,0,166600,166600,166600,166600,0
20250212,093400,0,166600,166600,166600,166600,0
20250212,093300,0,166600,166600,166600,166600,0
20250212,093200,0,166600,166600,166600,166600,0
20250212,093100,0,166600,166600,166600,166600,0
20250212,093000,0,166600,166600,166600,166600,0
20250212,092900,0,166600,166600,166600,166600,0
20250212,092800,0,166600,166600,166600,166600,0
20250212,092700,0,166600,166600,166600,166600,0
20250212,092600,0,166600,166600,166600,166600,0
20250212,092500,0,166600,166600,166600,166600,0
20250212,092400,0,166600,166600,166600,166600,0
20250212,092300,0,166600,166600,166600,166600,0
20250212,092200,0,166600,166600,166600,166600,0
20250212,092100,0,166600,166600,166600,166600,0
20250212,092000,0,166600,166600,166600,166600,0
20250212,091900,0,166600,166600,166600,166600,0
20250212,091800,0,166600,166600,166600,166600,0
20250212,091700,0,166600,166600,166600,166600,0
20250212,091600,0,166600,166600,166600,166600,0
20250212,091500,0,166600,166600,166600,166600,0
20250212,091400,0,166600,166600,166600,166600,0
20250212,091300,0,166600,166600,166600,166600,0
20250212,091200,0,166600,166600,166600,166600,0
20250212,091100,0,166600,166600,166600,166600,0
20250212,091000,0,166600,166600,166600,166600,0
20250212,090900,0,166600,166600,166600,166600,0
20250212,090800,0,166600,166600,166600,166600,0
20250212,090700,0,166600,166600,166600,166600,0
20250212,090600,0,166600,166600,166600,166600,0
20250212,090500,0,166600,166600,166600,166600,0
20250212,090400,0,166600,166600,166600,166600,0
20250212,090300,0,166600,166600,166600,166600,0
20250212,090200,0,166600,166600,166600,166600,0
20250212,090100,0,166600,166600,166600,166600,0
20250212,090000,0,166600,166600,166600,166600,0