KissMeData/002600/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183700,986300,165400,165400,165400,165400,1
20250214,183600,986300,165400,165400,165400,165400,0
20250214,183500,986300,165400,165400,165400,165400,0
20250214,183400,986300,165400,165400,165400,165400,0
20250214,183300,986300,165400,165400,165400,165400,0
20250214,183200,986300,165400,165400,165400,165400,0
20250214,183100,986300,165400,165400,165400,165400,0
20250214,183000,986300,165400,165400,165400,165400,0
20250214,182900,986300,165400,165400,165400,165400,0
20250214,182800,986300,165400,165400,165400,165400,0
20250214,182700,986300,165400,165400,165400,165400,0
20250214,182600,986300,165400,165400,165400,165400,0
20250214,182500,986300,165400,165400,165400,165400,0
20250214,182400,986300,165400,165400,165400,165400,0
20250214,182300,986300,165400,165400,165400,165400,0
20250214,182200,986300,165400,165400,165400,165400,0
20250214,182100,986300,165400,165400,165400,165400,0
20250214,182000,986300,165400,165400,165400,165400,0
20250214,181900,986300,165400,165400,165400,165400,0
20250214,181800,986300,165400,165400,165400,165400,0
20250214,181700,986300,165400,165400,165400,165400,0
20250214,181600,986300,165400,165400,165400,165400,0
20250214,181500,986300,165400,165400,165400,165400,0
20250214,181400,986300,165400,165400,165400,165400,0
20250214,181300,986300,165400,165400,165400,165400,0
20250214,181200,986300,165400,165400,165400,165400,0
20250214,181100,986300,165400,165400,165400,165400,0
20250214,181000,986300,165400,165400,165400,165400,0
20250214,180900,986300,165400,165400,165400,165400,0
20250214,180800,986300,165400,165400,165400,165400,0
20250214,180700,986300,165400,165400,165400,165400,1
20250214,180600,986300,165400,165400,165400,165400,0
20250214,180500,986300,165400,165400,165400,165400,0
20250214,180400,986300,165400,165400,165400,165400,0
20250214,180300,986300,165400,165400,165400,165400,0
20250214,180200,986300,165400,165400,165400,165400,0
20250214,180100,986300,165400,165400,165400,165400,0
20250214,180000,986300,165400,165400,165400,165400,0
20250214,175900,986300,165400,165400,165400,165400,0
20250214,175800,986300,165400,165400,165400,165400,0
20250214,175700,986300,165400,165400,165400,165400,0
20250214,175600,986300,165400,165400,165400,165400,0
20250214,175500,986300,165400,165400,165400,165400,0
20250214,175400,986300,165400,165400,165400,165400,0
20250214,175300,986300,165400,165400,165400,165400,0
20250214,175200,986300,165400,165400,165400,165400,0
20250214,175100,986300,165400,165400,165400,165400,0
20250214,175000,986300,165400,165400,165400,165400,0
20250214,174900,986300,165400,165400,165400,165400,0
20250214,174800,986300,165400,165400,165400,165400,0
20250214,174700,986300,165400,165400,165400,165400,0
20250214,174600,986300,165400,165400,165400,165400,0
20250214,174500,986300,165400,165400,165400,165400,0
20250214,174400,986300,165400,165400,165400,165400,0
20250214,174300,986300,165400,165400,165400,165400,0
20250214,174200,986300,165400,165400,165400,165400,0
20250214,174100,986300,165400,165400,165400,165400,0
20250214,174000,986300,165400,165400,165400,165400,0
20250214,173900,986300,165400,165400,165400,165400,0
20250214,173800,986300,165400,165400,165400,165400,0
20250214,173700,986300,165400,165400,165400,165400,1
20250214,173600,986300,165400,165400,165400,165400,0
20250214,173500,986300,165400,165400,165400,165400,0
20250214,173400,986300,165400,165400,165400,165400,0
20250214,173300,986300,165400,165400,165400,165400,0
20250214,173200,986300,165400,165400,165400,165400,0
20250214,173100,986300,165400,165400,165400,165400,0
20250214,173000,986300,165400,165400,165400,165400,0
20250214,172900,986300,165400,165400,165400,165400,0
20250214,172800,986300,165400,165400,165400,165400,0
20250214,172700,986300,165400,165400,165400,165400,0
20250214,172600,986300,165400,165400,165400,165400,0
20250214,172500,986300,165400,165400,165400,165400,0
20250214,172400,986300,165400,165400,165400,165400,0
20250214,172300,986300,165400,165400,165400,165400,0
20250214,172200,986300,165400,165400,165400,165400,0
20250214,172100,986300,165400,165400,165400,165400,0
20250214,172000,986300,165400,165400,165400,165400,0
20250214,171900,986300,165400,165400,165400,165400,0
20250214,171800,986300,165400,165400,165400,165400,0
20250214,171700,986300,165400,165400,165400,165400,0
20250214,171600,986300,165400,165400,165400,165400,0
20250214,171500,986300,165400,165400,165400,165400,0
20250214,171400,986300,165400,165400,165400,165400,0
20250214,171300,986300,165400,165400,165400,165400,0
20250214,171200,986300,165400,165400,165400,165400,0
20250214,171100,986300,165400,165400,165400,165400,0
20250214,171000,986300,165400,165400,165400,165400,0
20250214,170900,986300,165400,165400,165400,165400,0
20250214,170800,986300,165400,165400,165400,165400,0
20250214,170700,986300,165400,165400,165400,165400,1
20250214,170600,986300,165400,165400,165400,165400,0
20250214,170500,986300,165400,165400,165400,165400,0
20250214,170400,986300,165400,165400,165400,165400,0
20250214,170300,986300,165400,165400,165400,165400,0
20250214,170200,986300,165400,165400,165400,165400,0
20250214,170100,986300,165400,165400,165400,165400,0
20250214,170000,986300,165400,165400,165400,165400,0
20250214,165900,986300,165400,165400,165400,165400,0
20250214,165800,986300,165400,165400,165400,165400,0
20250214,165700,986300,165400,165400,165400,165400,0
20250214,165600,986300,165400,165400,165400,165400,0
20250214,165500,986300,165400,165400,165400,165400,0
20250214,165400,986300,165400,165400,165400,165400,0
20250214,165300,986300,165400,165400,165400,165400,0
20250214,165200,986300,165400,165400,165400,165400,0
20250214,165100,986300,165400,165400,165400,165400,0
20250214,165000,986300,165400,165400,165400,165400,0
20250214,164900,986300,165400,165400,165400,165400,0
20250214,164800,986300,165400,165400,165400,165400,0
20250214,164700,986300,165400,165400,165400,165400,0
20250214,164600,986300,165400,165400,165400,165400,0
20250214,164500,986300,165400,165400,165400,165400,0
20250214,164400,986300,165400,165400,165400,165400,0
20250214,164300,986300,165400,165400,165400,165400,0
20250214,164200,986300,165400,165400,165400,165400,0
20250214,164100,986300,165400,165400,165400,165400,0
20250214,164000,986300,165400,165400,165400,165400,0
20250214,163900,986300,165400,165400,165400,165400,0
20250214,163800,986300,165400,165400,165400,165400,0
20250214,163700,986300,165400,165400,165400,165400,1
20250214,163600,986300,165400,165400,165400,165400,0
20250214,163500,986300,165400,165400,165400,165400,0
20250214,163400,986300,165400,165400,165400,165400,0
20250214,163300,986300,165400,165400,165400,165400,0
20250214,163200,986300,165400,165400,165400,165400,0
20250214,163100,986300,165400,165400,165400,165400,0
20250214,163000,986300,165400,165400,165400,165400,0
20250214,162900,986300,165400,165400,165400,165400,0
20250214,162800,986300,165400,165400,165400,165400,0
20250214,162700,986300,165400,165400,165400,165400,0
20250214,162600,986300,165400,165400,165400,165400,0
20250214,162500,986300,165400,165400,165400,165400,0
20250214,162400,986300,165400,165400,165400,165400,0
20250214,162300,986300,165400,165400,165400,165400,0
20250214,162200,986300,165400,165400,165400,165400,0
20250214,162100,986300,165400,165400,165400,165400,0
20250214,162000,986300,165400,165400,165400,165400,0
20250214,161900,986300,165400,165400,165400,165400,0
20250214,161800,986300,165400,165400,165400,165400,0
20250214,161700,986300,165400,165400,165400,165400,0
20250214,161600,986300,165400,165400,165400,165400,0
20250214,161500,986300,165400,165400,165400,165400,0
20250214,161400,986300,165400,165400,165400,165400,0
20250214,161300,986300,165400,165400,165400,165400,0
20250214,161200,986300,165400,165400,165400,165400,0
20250214,161100,986300,165400,165400,165400,165400,0
20250214,161000,986300,165400,165400,165400,165400,0
20250214,160900,986300,165400,165400,165400,165400,0
20250214,160800,986300,165400,165400,165400,165400,0
20250214,160700,986300,165400,165400,165400,165400,1
20250214,160600,986300,165400,165400,165400,165400,0
20250214,160500,986300,165400,165400,165400,165400,0
20250214,160400,986300,165400,165400,165400,165400,0
20250214,160300,986300,165400,165400,165400,165400,0
20250214,160200,986300,165400,165400,165400,165400,0
20250214,160100,986300,165400,165400,165400,165400,0
20250214,160000,986300,165400,165400,165400,165400,0
20250214,155900,986300,165400,165400,165400,165400,0
20250214,155800,986300,165400,165400,165400,165400,0
20250214,155700,986300,165400,165400,165400,165400,0
20250214,155600,986300,165400,165400,165400,165400,0
20250214,155500,986300,165400,165400,165400,165400,0
20250214,155400,986300,165400,165400,165400,165400,0
20250214,155300,986300,165400,165400,165400,165400,0
20250214,155200,986300,165400,165400,165400,165400,0
20250214,155100,986300,165400,165400,165400,165400,0
20250214,155000,986300,165400,165400,165400,165400,0
20250214,154900,986300,165400,165400,165400,165400,0
20250214,154800,986300,165400,165400,165400,165400,0
20250214,154700,986300,165400,165400,165400,165400,0
20250214,154600,986300,165400,165400,165400,165400,0
20250214,154500,986300,165400,165400,165400,165400,0
20250214,154400,986300,165400,165400,165400,165400,0
20250214,154300,986300,165400,165400,165400,165400,0
20250214,154200,986300,165400,165400,165400,165400,0
20250214,154100,986300,165400,165400,165400,165400,0
20250214,154000,986300,165400,165400,165400,165400,0
20250214,153900,986300,165400,165400,165400,165400,0
20250214,153800,986300,165400,165400,165400,165400,0
20250214,153700,986300,165400,165400,165400,165400,1
20250214,153600,986300,165400,165400,165400,165400,0
20250214,153500,986300,165400,165400,165400,165400,0
20250214,153400,986300,165400,165400,165400,165400,0
20250214,153300,986300,165400,165400,165400,165400,0
20250214,153200,986300,165400,165400,165400,165400,0
20250214,153100,986300,165400,165400,165400,165400,0
20250214,153000,986300,165400,165400,165400,165400,0
20250214,152900,986300,165400,165400,165400,165400,0
20250214,152800,986300,165400,165400,165400,165400,0
20250214,152700,986300,165400,165400,165400,165400,0
20250214,152600,986300,165400,165400,165400,165400,0
20250214,152500,986300,165400,165400,165400,165400,0
20250214,152400,986300,165400,165400,165400,165400,0
20250214,152300,986300,165400,165400,165400,165400,0
20250214,152200,986300,165400,165400,165400,165400,0
20250214,152100,986300,165400,165400,165400,165400,0
20250214,152000,986300,165400,165400,165400,165400,0
20250214,151900,986300,165400,165400,165400,165400,1
20250214,151800,820900,165200,165200,165200,165200,0
20250214,151700,820900,165200,165200,165200,165200,0
20250214,151600,820900,165200,165200,165200,165200,0
20250214,151500,820900,165200,165200,165200,165200,0
20250214,151400,820900,165200,165200,165200,165200,0
20250214,151300,820900,165200,165200,165200,165200,1
20250214,151200,655700,165200,165200,165200,165200,0
20250214,151100,655700,165200,165200,165200,165200,0
20250214,151000,655700,165200,165200,165200,165200,0
20250214,150900,655700,165200,165200,165200,165200,0
20250214,150800,655700,165200,165200,165200,165200,0
20250214,150700,655700,165200,165200,165200,165200,0
20250214,150600,655700,165200,165200,165200,165200,0
20250214,150500,655700,165200,165200,165200,165200,0
20250214,150400,655700,165200,165200,165200,165200,0
20250214,150300,655700,165200,165200,165200,165200,0
20250214,150200,655700,165200,165200,165200,165200,0
20250214,150100,655700,165200,165200,165200,165200,0
20250214,150000,655700,165200,165200,165200,165200,0
20250214,145900,655700,165200,165200,165200,165200,0
20250214,145800,655700,165200,165200,165200,165200,0
20250214,145700,655700,165200,165200,165200,165200,0
20250214,145600,655700,165200,165200,165200,165200,0
20250214,145500,655700,165200,165200,165200,165200,0
20250214,145400,655700,165200,165200,165200,165200,0
20250214,145300,655700,165200,165200,165200,165200,1
20250214,145200,490500,163500,163500,163500,163500,0
20250214,145100,490500,163500,163500,163500,163500,0
20250214,145000,490500,163500,163500,163500,163500,0
20250214,144900,490500,163500,163500,163500,163500,0
20250214,144800,490500,163500,163500,163500,163500,0
20250214,144700,490500,163500,163500,163500,163500,0
20250214,144600,490500,163500,163500,163500,163500,0
20250214,144500,490500,163500,163500,163500,163500,0
20250214,144400,490500,163500,163500,163500,163500,0
20250214,144300,490500,163500,163500,163500,163500,0
20250214,144200,490500,163500,163500,163500,163500,0
20250214,144100,490500,163500,163500,163500,163500,0
20250214,144000,490500,163500,163500,163500,163500,0
20250214,143900,490500,163500,163500,163500,163500,0
20250214,143800,490500,163500,163500,163500,163500,0
20250214,143700,490500,163500,163500,163500,163500,0
20250214,143600,490500,163500,163500,163500,163500,0
20250214,143500,490500,163500,163500,163500,163500,0
20250214,143400,490500,163500,163500,163500,163500,0
20250214,143300,490500,163500,163500,163500,163500,0
20250214,143200,490500,163500,163500,163500,163500,0
20250214,143100,490500,163500,163500,163500,163500,0
20250214,143000,490500,163500,163500,163500,163500,0
20250214,142900,490500,163500,163500,163500,163500,0
20250214,142800,490500,163500,163500,163500,163500,0
20250214,142700,490500,163500,163500,163500,163500,0
20250214,142600,490500,163500,163500,163500,163500,0
20250214,142500,490500,163500,163500,163500,163500,0
20250214,142400,490500,163500,163500,163500,163500,0
20250214,142300,490500,163500,163500,163500,163500,0
20250214,142200,490500,163500,163500,163500,163500,0
20250214,142100,490500,163500,163500,163500,163500,0
20250214,142000,490500,163500,163500,163500,163500,0
20250214,141900,490500,163500,163500,163500,163500,0
20250214,141800,490500,163500,163500,163500,163500,0
20250214,141700,490500,163500,163500,163500,163500,0
20250214,141600,490500,163500,163500,163500,163500,0
20250214,141500,490500,163500,163500,163500,163500,0
20250214,141400,490500,163500,163500,163500,163500,0
20250214,141300,490500,163500,163500,163500,163500,0
20250214,141200,490500,163500,163500,163500,163500,0
20250214,141100,490500,163500,163500,163500,163500,0
20250214,141000,490500,163500,163500,163500,163500,0
20250214,140900,490500,163500,163500,163500,163500,0
20250214,140800,490500,163500,163500,163500,163500,0
20250214,140700,490500,163500,163500,163500,163500,0
20250214,140600,490500,163500,163500,163500,163500,0
20250214,140500,490500,163500,163500,163500,163500,0
20250214,140400,490500,163500,163500,163500,163500,0
20250214,140300,490500,163500,163500,163500,163500,0
20250214,140200,490500,163500,163500,163500,163500,0
20250214,140100,490500,163500,163500,163500,163500,0
20250214,140000,490500,163500,163500,163500,163500,0
20250214,135900,490500,163500,163500,163500,163500,0
20250214,135800,490500,163500,163500,163500,163500,0
20250214,135700,490500,163500,163500,163500,163500,0
20250214,135600,490500,163500,163500,163500,163500,0
20250214,135500,490500,163500,163500,163500,163500,0
20250214,135400,490500,163500,163500,163500,163500,0
20250214,135300,490500,163500,163500,163500,163500,0
20250214,135200,490500,163500,163500,163500,163500,0
20250214,135100,490500,163500,163500,163500,163500,0
20250214,135000,490500,163500,163500,163500,163500,0
20250214,134900,490500,163500,163500,163500,163500,0
20250214,134800,490500,163500,163500,163500,163500,0
20250214,134700,490500,163500,163500,163500,163500,0
20250214,134600,490500,163500,163500,163500,163500,0
20250214,134500,490500,163500,163500,163500,163500,0
20250214,134400,490500,163500,163500,163500,163500,0
20250214,134300,490500,163500,163500,163500,163500,0
20250214,134200,490500,163500,163500,163500,163500,0
20250214,134100,490500,163500,163500,163500,163500,0
20250214,134000,490500,163500,163500,163500,163500,0
20250214,133900,490500,163500,163500,163500,163500,0
20250214,133800,490500,163500,163500,163500,163500,0
20250214,133700,490500,163500,163500,163500,163500,0
20250214,133600,490500,163500,163500,163500,163500,0
20250214,133500,490500,163500,163500,163500,163500,0
20250214,133400,490500,163500,163500,163500,163500,0
20250214,133300,490500,163500,163500,163500,163500,0
20250214,133200,490500,163500,163500,163500,163500,0
20250214,133100,490500,163500,163500,163500,163500,0
20250214,133000,490500,163500,163500,163500,163500,0
20250214,132900,490500,163500,163500,163500,163500,0
20250214,132800,490500,163500,163500,163500,163500,0
20250214,132700,490500,163500,163500,163500,163500,0
20250214,132600,490500,163500,163500,163500,163500,0
20250214,132500,490500,163500,163500,163500,163500,0
20250214,132400,490500,163500,163500,163500,163500,0
20250214,132300,490500,163500,163500,163500,163500,0
20250214,132200,490500,163500,163500,163500,163500,0
20250214,132100,490500,163500,163500,163500,163500,0
20250214,132000,490500,163500,163500,163500,163500,0
20250214,131900,490500,163500,163500,163500,163500,0
20250214,131800,490500,163500,163500,163500,163500,0
20250214,131700,490500,163500,163500,163500,163500,0
20250214,131600,490500,163500,163500,163500,163500,0
20250214,131500,490500,163500,163500,163500,163500,0
20250214,131400,490500,163500,163500,163500,163500,0
20250214,131300,490500,163500,163500,163500,163500,0
20250214,131200,490500,163500,163500,163500,163500,0
20250214,131100,490500,163500,163500,163500,163500,0
20250214,131000,490500,163500,163500,163500,163500,0
20250214,130900,490500,163500,163500,163500,163500,0
20250214,130800,490500,163500,163500,163500,163500,0
20250214,130700,490500,163500,163500,163500,163500,0
20250214,130600,490500,163500,163500,163500,163500,0
20250214,130500,490500,163500,163500,163500,163500,0
20250214,130400,490500,163500,163500,163500,163500,0
20250214,130300,490500,163500,163500,163500,163500,0
20250214,130200,490500,163500,163500,163500,163500,0
20250214,130100,490500,163500,163500,163500,163500,0
20250214,130000,490500,163500,163500,163500,163500,0
20250214,125900,490500,163500,163500,163500,163500,0
20250214,125800,490500,163500,163500,163500,163500,0
20250214,125700,490500,163500,163500,163500,163500,0
20250214,125600,490500,163500,163500,163500,163500,0
20250214,125500,490500,163500,163500,163500,163500,0
20250214,125400,490500,163500,163500,163500,163500,0
20250214,125300,490500,163500,163500,163500,163500,0
20250214,125200,490500,163500,163500,163500,163500,0
20250214,125100,490500,163500,163500,163500,163500,0
20250214,125000,490500,163500,163500,163500,163500,0
20250214,124900,490500,163500,163500,163500,163500,0
20250214,124800,490500,163500,163500,163500,163500,0
20250214,124700,490500,163500,163500,163500,163500,0
20250214,124600,490500,163500,163500,163500,163500,0
20250214,124500,490500,163500,163500,163500,163500,0
20250214,124400,490500,163500,163500,163500,163500,0
20250214,124300,490500,163500,163500,163500,163500,0
20250214,124200,490500,163500,163500,163500,163500,0
20250214,124100,490500,163500,163500,163500,163500,0
20250214,124000,490500,163500,163500,163500,163500,0
20250214,123900,490500,163500,163500,163500,163500,0
20250214,123800,490500,163500,163500,163500,163500,0
20250214,123700,490500,163500,163500,163500,163500,0
20250214,123600,490500,163500,163500,163500,163500,0
20250214,123500,490500,163500,163500,163500,163500,0
20250214,123400,490500,163500,163500,163500,163500,0
20250214,123300,490500,163500,163500,163500,163500,0
20250214,123200,490500,163500,163500,163500,163500,0
20250214,123100,490500,163500,163500,163500,163500,0
20250214,123000,490500,163500,163500,163500,163500,0
20250214,122900,490500,163500,163500,163500,163500,0
20250214,122800,490500,163500,163500,163500,163500,0
20250214,122700,490500,163500,163500,163500,163500,0
20250214,122600,490500,163500,163500,163500,163500,0
20250214,122500,490500,163500,163500,163500,163500,0
20250214,122400,490500,163500,163500,163500,163500,0
20250214,122300,490500,163500,163500,163500,163500,0
20250214,122200,490500,163500,163500,163500,163500,0
20250214,122100,490500,163500,163500,163500,163500,0
20250214,122000,490500,163500,163500,163500,163500,0
20250214,121900,490500,163500,163500,163500,163500,0
20250214,121800,490500,163500,163500,163500,163500,0
20250214,121700,490500,163500,163500,163500,163500,0
20250214,121600,490500,163500,163500,163500,163500,0
20250214,121500,490500,163500,163500,163500,163500,0
20250214,121400,490500,163500,163500,163500,163500,0
20250214,121300,490500,163500,163500,163500,163500,0
20250214,121200,490500,163500,163500,163500,163500,0
20250214,121100,490500,163500,163500,163500,163500,0
20250214,121000,490500,163500,163500,163500,163500,0
20250214,120900,490500,163500,163500,163500,163500,0
20250214,120800,490500,163500,163500,163500,163500,0
20250214,120700,490500,163500,163500,163500,163500,0
20250214,120600,490500,163500,163500,163500,163500,0
20250214,120500,490500,163500,163500,163500,163500,0
20250214,120400,490500,163500,163500,163500,163500,0
20250214,120300,490500,163500,163500,163500,163500,0
20250214,120200,490500,163500,163500,163500,163500,0
20250214,120100,490500,163500,163500,163500,163500,0
20250214,120000,490500,163500,163500,163500,163500,0
20250214,115900,490500,163500,163500,163500,163500,0
20250214,115800,490500,163500,163500,163500,163500,0
20250214,115700,490500,163500,163500,163500,163500,0
20250214,115600,490500,163500,163500,163500,163500,0
20250214,115500,490500,163500,163500,163500,163500,0
20250214,115400,490500,163500,163500,163500,163500,0
20250214,115300,490500,163500,163500,163500,163500,0
20250214,115200,490500,163500,163500,163500,163500,0
20250214,115100,490500,163500,163500,163500,163500,0
20250214,115000,490500,163500,163500,163500,163500,0
20250214,114900,490500,163500,163500,163500,163500,0
20250214,114800,490500,163500,163500,163500,163500,0
20250214,114700,490500,163500,163500,163500,163500,0
20250214,114600,490500,163500,163500,163500,163500,0
20250214,114500,490500,163500,163500,163500,163500,0
20250214,114400,490500,163500,163500,163500,163500,0
20250214,114300,490500,163500,163500,163500,163500,0
20250214,114200,490500,163500,163500,163500,163500,0
20250214,114100,490500,163500,163500,163500,163500,0
20250214,114000,490500,163500,163500,163500,163500,0
20250214,113900,490500,163500,163500,163500,163500,0
20250214,113800,490500,163500,163500,163500,163500,0
20250214,113700,490500,163500,163500,163500,163500,0
20250214,113600,490500,163500,163500,163500,163500,0
20250214,113500,490500,163500,163500,163500,163500,0
20250214,113400,490500,163500,163500,163500,163500,0
20250214,113300,490500,163500,163500,163500,163500,0
20250214,113200,490500,163500,163500,163500,163500,0
20250214,113100,490500,163500,163500,163500,163500,0
20250214,113000,490500,163500,163500,163500,163500,0
20250214,112900,490500,163500,163500,163500,163500,0
20250214,112800,490500,163500,163500,163500,163500,0
20250214,112700,490500,163500,163500,163500,163500,0
20250214,112600,490500,163500,163500,163500,163500,0
20250214,112500,490500,163500,163500,163500,163500,0
20250214,112400,490500,163500,163500,163500,163500,0
20250214,112300,490500,163500,163500,163500,163500,0
20250214,112200,490500,163500,163500,163500,163500,0
20250214,112100,490500,163500,163500,163500,163500,0
20250214,112000,490500,163500,163500,163500,163500,0
20250214,111900,490500,163500,163500,163500,163500,0
20250214,111800,490500,163500,163500,163500,163500,0
20250214,111700,490500,163500,163500,163500,163500,0
20250214,111600,490500,163500,163500,163500,163500,0
20250214,111500,490500,163500,163500,163500,163500,0
20250214,111400,490500,163500,163500,163500,163500,0
20250214,111300,490500,163500,163500,163500,163500,0
20250214,111200,490500,163500,163500,163500,163500,0
20250214,111100,490500,163500,163500,163500,163500,0
20250214,111000,490500,163500,163500,163500,163500,0
20250214,110900,490500,163500,163500,163500,163500,0
20250214,110800,490500,163500,163500,163500,163500,0
20250214,110700,490500,163500,163500,163500,163500,0
20250214,110600,490500,163500,163500,163500,163500,0
20250214,110500,490500,163500,163500,163500,163500,0
20250214,110400,490500,163500,163500,163500,163500,0
20250214,110300,490500,163500,163500,163500,163500,0
20250214,110200,490500,163500,163500,163500,163500,0
20250214,110100,490500,163500,163500,163500,163500,0
20250214,110000,490500,163500,163500,163500,163500,0
20250214,105900,490500,163500,163500,163500,163500,0
20250214,105800,490500,163500,163500,163500,163500,0
20250214,105700,490500,163500,163500,163500,163500,0
20250214,105600,490500,163500,163500,163500,163500,0
20250214,105500,490500,163500,163500,163500,163500,0
20250214,105400,490500,163500,163500,163500,163500,0
20250214,105300,490500,163500,163500,163500,163500,0
20250214,105200,490500,163500,163500,163500,163500,0
20250214,105100,490500,163500,163500,163500,163500,0
20250214,105000,490500,163500,163500,163500,163500,0
20250214,104900,490500,163500,163500,163500,163500,0
20250214,104800,490500,163500,163500,163500,163500,0
20250214,104700,490500,163500,163500,163500,163500,0
20250214,104600,490500,163500,163500,163500,163500,0
20250214,104500,490500,163500,163500,163500,163500,0
20250214,104400,490500,163500,163500,163500,163500,0
20250214,104300,490500,163500,163500,163500,163500,0
20250214,104200,490500,163500,163500,163500,163500,0
20250214,104100,490500,163500,163500,163500,163500,0
20250214,104000,490500,163500,163500,163500,163500,0
20250214,103900,490500,163500,163500,163500,163500,0
20250214,103800,490500,163500,163500,163500,163500,0
20250214,103700,490500,163500,163500,163500,163500,0
20250214,103600,490500,163500,163500,163500,163500,0
20250214,103500,490500,163500,163500,163500,163500,0
20250214,103400,490500,163500,163500,163500,163500,0
20250214,103300,490500,163500,163500,163500,163500,0
20250214,103200,490500,163500,163500,163500,163500,0
20250214,103100,490500,163500,163500,163500,163500,0
20250214,103000,490500,163500,163500,163500,163500,0
20250214,102900,490500,163500,163500,163500,163500,0
20250214,102800,490500,163500,163500,163500,163500,0
20250214,102700,490500,163500,163500,163500,163500,0
20250214,102600,490500,163500,163500,163500,163500,0
20250214,102500,490500,163500,163500,163500,163500,0
20250214,102400,490500,163500,163500,163500,163500,0
20250214,102300,490500,163500,163500,163500,163500,0
20250214,102200,490500,163500,163500,163500,163500,0
20250214,102100,490500,163500,163500,163500,163500,0
20250214,102000,490500,163500,163500,163500,163500,0
20250214,101900,490500,163500,163500,163500,163500,0
20250214,101800,490500,163500,163500,163500,163500,0
20250214,101700,490500,163500,163500,163500,163500,0
20250214,101600,490500,163500,163500,163500,163500,0
20250214,101500,490500,163500,163500,163500,163500,0
20250214,101400,490500,163500,163500,163500,163500,0
20250214,101300,490500,163500,163500,163500,163500,0
20250214,101200,490500,163500,163500,163500,163500,0
20250214,101100,490500,163500,163500,163500,163500,0
20250214,101000,490500,163500,163500,163500,163500,0
20250214,100900,490500,163500,163500,163500,163500,0
20250214,100800,490500,163500,163500,163500,163500,0
20250214,100700,490500,163500,163500,163500,163500,0
20250214,100600,490500,163500,163500,163500,163500,0
20250214,100500,490500,163500,163500,163500,163500,0
20250214,100400,490500,163500,163500,163500,163500,0
20250214,100300,490500,163500,163500,163500,163500,0
20250214,100200,490500,163500,163500,163500,163500,0
20250214,100100,490500,163500,163500,163500,163500,0
20250214,100000,490500,163500,163500,163500,163500,0
20250214,095900,490500,163500,163500,163500,163500,0
20250214,095800,490500,163500,163500,163500,163500,0
20250214,095700,490500,163500,163500,163500,163500,0
20250214,095600,490500,163500,163500,163500,163500,0
20250214,095500,490500,163500,163500,163500,163500,0
20250214,095400,490500,163500,163500,163500,163500,0
20250214,095300,490500,163500,163500,163500,163500,0
20250214,095200,490500,163500,163500,163500,163500,0
20250214,095100,490500,163500,163500,163500,163500,0
20250214,095000,490500,163500,163500,163500,163500,0
20250214,094900,490500,163500,163500,163500,163500,0
20250214,094800,490500,163500,163500,163500,163500,0
20250214,094700,490500,163500,163500,163500,163500,0
20250214,094600,490500,163500,163500,163500,163500,0
20250214,094500,490500,163500,163500,163500,163500,0
20250214,094400,490500,163500,163500,163500,163500,0
20250214,094300,490500,163500,163500,163500,163500,0
20250214,094200,490500,163500,163500,163500,163500,0
20250214,094100,490500,163500,163500,163500,163500,0
20250214,094000,490500,163500,163500,163500,163500,0
20250214,093900,490500,163500,163500,163500,163500,0
20250214,093800,490500,163500,163500,163500,163500,0
20250214,093700,490500,163500,163500,163500,163500,0
20250214,093600,490500,163500,163500,163500,163500,0
20250214,093500,490500,163500,163500,163500,163500,0
20250214,093400,490500,163500,163500,163500,163500,0
20250214,093300,490500,163500,163500,163500,163500,0
20250214,093200,490500,163500,163500,163500,163500,0
20250214,093100,490500,163500,163500,163500,163500,0
20250214,093000,490500,163500,163500,163500,163500,0
20250214,092900,490500,163500,163500,163500,163500,0
20250214,092800,490500,163500,163500,163500,163500,0
20250214,092700,490500,163500,163500,163500,163500,0
20250214,092600,490500,163500,163500,163500,163500,0
20250214,092500,490500,163500,163500,163500,163500,0
20250214,092400,490500,163500,163500,163500,163500,0
20250214,092300,490500,163500,163500,163500,163500,0
20250214,092200,490500,163500,163500,163500,163500,0
20250214,092100,490500,163500,163500,163500,163500,0
20250214,092000,490500,163500,163500,163500,163500,0
20250214,091900,490500,163500,163500,163500,163500,0
20250214,091800,490500,163500,163500,163500,163500,0
20250214,091700,490500,163500,163500,163500,163500,0
20250214,091600,490500,163500,163500,163500,163500,0
20250214,091500,490500,163500,163500,163500,163500,3
20250214,091400,0,164000,164000,164000,164000,0
20250214,091300,0,164000,164000,164000,164000,0
20250214,091200,0,164000,164000,164000,164000,0
20250214,091100,0,164000,164000,164000,164000,0
20250214,091000,0,164000,164000,164000,164000,0
20250214,090900,0,164000,164000,164000,164000,0
20250214,090800,0,164000,164000,164000,164000,0
20250214,090700,0,164000,164000,164000,164000,0
20250214,090600,0,164000,164000,164000,164000,0
20250214,090500,0,164000,164000,164000,164000,0
20250214,090400,0,164000,164000,164000,164000,0
20250214,090300,0,164000,164000,164000,164000,0
20250214,090200,0,164000,164000,164000,164000,0
20250214,090100,0,164000,164000,164000,164000,0
20250214,090000,0,164000,164000,164000,164000,0