KissMeData/143210/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202800,1631278,1998,1998,1998,1998,32
20250213,202700,1631278,1998,1998,1998,1998,0
20250213,202600,1631278,1998,1998,1998,1998,0
20250213,202500,1631278,1998,1998,1998,1998,0
20250213,202400,1631278,1998,1998,1998,1998,0
20250213,202300,1631278,1998,1998,1998,1998,0
20250213,202200,1631278,1998,1998,1998,1998,0
20250213,202100,1631278,1998,1998,1998,1998,0
20250213,202000,1631278,1998,1998,1998,1998,0
20250213,201900,1631278,1998,1998,1998,1998,0
20250213,201800,1631278,1998,1998,1998,1998,0
20250213,201700,1631278,1998,1998,1998,1998,0
20250213,201600,1631278,1998,1998,1998,1998,0
20250213,201500,1631278,1998,1998,1998,1998,0
20250213,201400,1631278,1998,1998,1998,1998,0
20250213,201300,1631278,1998,1998,1998,1998,0
20250213,201200,1631278,1998,1998,1998,1998,0
20250213,201100,1631278,1998,1998,1998,1998,0
20250213,201000,1631278,1998,1998,1998,1998,0
20250213,200900,1631278,1998,1998,1998,1998,0
20250213,200800,1631278,1998,1998,1998,1998,0
20250213,200700,1631278,1998,1998,1998,1998,0
20250213,200600,1631278,1998,1998,1998,1998,0
20250213,200500,1631278,1998,1998,1998,1998,0
20250213,200400,1631278,1998,1998,1998,1998,0
20250213,200300,1631278,1998,1998,1998,1998,0
20250213,200200,1631278,1998,1998,1998,1998,0
20250213,200100,1631278,1998,1998,1998,1998,0
20250213,200000,1631278,1998,1998,1998,1998,0
20250213,195900,1631278,1998,1998,1998,1998,0
20250213,195800,1631278,1998,1998,1998,1998,32
20250213,195700,1631278,1998,1998,1998,1998,0
20250213,195600,1631278,1998,1998,1998,1998,0
20250213,195500,1631278,1998,1998,1998,1998,0
20250213,195400,1631278,1998,1998,1998,1998,0
20250213,195300,1631278,1998,1998,1998,1998,0
20250213,195200,1631278,1998,1998,1998,1998,0
20250213,195100,1631278,1998,1998,1998,1998,0
20250213,195000,1631278,1998,1998,1998,1998,0
20250213,194900,1631278,1998,1998,1998,1998,0
20250213,194800,1631278,1998,1998,1998,1998,0
20250213,194700,1631278,1998,1998,1998,1998,0
20250213,194600,1631278,1998,1998,1998,1998,0
20250213,194500,1631278,1998,1998,1998,1998,0
20250213,194400,1631278,1998,1998,1998,1998,0
20250213,194300,1631278,1998,1998,1998,1998,0
20250213,194200,1631278,1998,1998,1998,1998,0
20250213,194100,1631278,1998,1998,1998,1998,0
20250213,194000,1631278,1998,1998,1998,1998,0
20250213,193900,1631278,1998,1998,1998,1998,0
20250213,193800,1631278,1998,1998,1998,1998,0
20250213,193700,1631278,1998,1998,1998,1998,0
20250213,193600,1631278,1998,1998,1998,1998,0
20250213,193500,1631278,1998,1998,1998,1998,0
20250213,193400,1631278,1998,1998,1998,1998,0
20250213,193300,1631278,1998,1998,1998,1998,0
20250213,193200,1631278,1998,1998,1998,1998,0
20250213,193100,1631278,1998,1998,1998,1998,0
20250213,193000,1631278,1998,1998,1998,1998,0
20250213,192900,1631278,1998,1998,1998,1998,0
20250213,192800,1631278,1998,1998,1998,1998,32
20250213,192700,1631278,1998,1998,1998,1998,0
20250213,192600,1631278,1998,1998,1998,1998,0
20250213,192500,1631278,1998,1998,1998,1998,0
20250213,192400,1631278,1998,1998,1998,1998,0
20250213,192300,1631278,1998,1998,1998,1998,0
20250213,192200,1631278,1998,1998,1998,1998,0
20250213,192100,1631278,1998,1998,1998,1998,0
20250213,192000,1631278,1998,1998,1998,1998,0
20250213,191900,1631278,1998,1998,1998,1998,0
20250213,191800,1631278,1998,1998,1998,1998,0
20250213,191700,1631278,1998,1998,1998,1998,0
20250213,191600,1631278,1998,1998,1998,1998,0
20250213,191500,1631278,1998,1998,1998,1998,0
20250213,191400,1631278,1998,1998,1998,1998,0
20250213,191300,1631278,1998,1998,1998,1998,0
20250213,191200,1631278,1998,1998,1998,1998,0
20250213,191100,1631278,1998,1998,1998,1998,0
20250213,191000,1631278,1998,1998,1998,1998,0
20250213,190900,1631278,1998,1998,1998,1998,0
20250213,190800,1631278,1998,1998,1998,1998,0
20250213,190700,1631278,1998,1998,1998,1998,0
20250213,190600,1631278,1998,1998,1998,1998,0
20250213,190500,1631278,1998,1998,1998,1998,0
20250213,190400,1631278,1998,1998,1998,1998,0
20250213,190300,1631278,1998,1998,1998,1998,0
20250213,190200,1631278,1998,1998,1998,1998,0
20250213,190100,1631278,1998,1998,1998,1998,0
20250213,190000,1631278,1998,1998,1998,1998,0
20250213,185900,1631278,1998,1998,1998,1998,0
20250213,185800,1631278,1998,1998,1998,1998,32
20250213,185700,1631278,1998,1998,1998,1998,0
20250213,185600,1631278,1998,1998,1998,1998,0
20250213,185500,1631278,1998,1998,1998,1998,0
20250213,185400,1631278,1998,1998,1998,1998,0
20250213,185300,1631278,1998,1998,1998,1998,0
20250213,185200,1631278,1998,1998,1998,1998,0
20250213,185100,1631278,1998,1998,1998,1998,0
20250213,185000,1631278,1998,1998,1998,1998,0
20250213,184900,1631278,1998,1998,1998,1998,0
20250213,184800,1631278,1998,1998,1998,1998,0
20250213,184700,1631278,1998,1998,1998,1998,0
20250213,184600,1631278,1998,1998,1998,1998,0
20250213,184500,1631278,1998,1998,1998,1998,0
20250213,184400,1631278,1998,1998,1998,1998,0
20250213,184300,1631278,1998,1998,1998,1998,0
20250213,184200,1631278,1998,1998,1998,1998,0
20250213,184100,1631278,1998,1998,1998,1998,0
20250213,184000,1631278,1998,1998,1998,1998,0
20250213,183900,1631278,1998,1998,1998,1998,0
20250213,183800,1631278,1998,1998,1998,1998,0
20250213,183700,1631278,1998,1998,1998,1998,0
20250213,183600,1631278,1998,1998,1998,1998,0
20250213,183500,1631278,1998,1998,1998,1998,0
20250213,183400,1631278,1998,1998,1998,1998,0
20250213,183300,1631278,1998,1998,1998,1998,0
20250213,183200,1631278,1998,1998,1998,1998,0
20250213,183100,1631278,1998,1998,1998,1998,0
20250213,183000,1631278,1998,1998,1998,1998,0
20250213,182900,1631278,1998,1998,1998,1998,0
20250213,182800,1631278,1998,1998,1998,1998,32
20250213,182700,1631278,1998,1998,1998,1998,0
20250213,182600,1631278,1998,1998,1998,1998,0
20250213,182500,1631278,1998,1998,1998,1998,0
20250213,182400,1631278,1998,1998,1998,1998,0
20250213,182300,1631278,1998,1998,1998,1998,0
20250213,182200,1631278,1998,1998,1998,1998,0
20250213,182100,1631278,1998,1998,1998,1998,0
20250213,182000,1631278,1998,1998,1998,1998,0
20250213,181900,1631278,1998,1998,1998,1998,0
20250213,181800,1631278,1998,1998,1998,1998,0
20250213,181700,1631278,1998,1998,1998,1998,0
20250213,181600,1631278,1998,1998,1998,1998,0
20250213,181500,1631278,1998,1998,1998,1998,0
20250213,181400,1631278,1998,1998,1998,1998,0
20250213,181300,1631278,1998,1998,1998,1998,0
20250213,181200,1631278,1998,1998,1998,1998,0
20250213,181100,1631278,1998,1998,1998,1998,0
20250213,181000,1631278,1998,1998,1998,1998,0
20250213,180900,1631278,1998,1998,1998,1998,0
20250213,180800,1631278,1998,1998,1998,1998,0
20250213,180700,1631278,1998,1998,1998,1998,0
20250213,180600,1631278,1998,1998,1998,1998,0
20250213,180500,1631278,1998,1998,1998,1998,0
20250213,180400,1631278,1998,1998,1998,1998,0
20250213,180300,1631278,1998,1998,1998,1998,0
20250213,180200,1631278,1998,1998,1998,1998,0
20250213,180100,1631278,1998,1998,1998,1998,0
20250213,180000,1631278,1998,1998,1998,1998,0
20250213,175900,1631278,1998,1998,1998,1998,0
20250213,175800,1631278,1998,1998,1998,1998,32
20250213,175700,1631278,1998,1998,1998,1998,0
20250213,175600,1631278,1998,1998,1998,1998,0
20250213,175500,1631278,1998,1998,1998,1998,0
20250213,175400,1631278,1998,1998,1998,1998,0
20250213,175300,1631278,1998,1998,1998,1998,0
20250213,175200,1631278,1998,1998,1998,1998,0
20250213,175100,1631278,1998,1998,1998,1998,0
20250213,175000,1631278,1998,1998,1998,1998,0
20250213,174900,1631278,1998,1998,1998,1998,0
20250213,174800,1631278,1998,1998,1998,1998,0
20250213,174700,1631278,1998,1998,1998,1998,0
20250213,174600,1631278,1998,1998,1998,1998,0
20250213,174500,1631278,1998,1998,1998,1998,0
20250213,174400,1631278,1998,1998,1998,1998,0
20250213,174300,1631278,1998,1998,1998,1998,0
20250213,174200,1631278,1998,1998,1998,1998,0
20250213,174100,1631278,1998,1998,1998,1998,0
20250213,174000,1631278,1998,1998,1998,1998,0
20250213,173900,1631278,1998,1998,1998,1998,0
20250213,173800,1631278,1998,1998,1998,1998,0
20250213,173700,1631278,1998,1998,1998,1998,0
20250213,173600,1631278,1998,1998,1998,1998,0
20250213,173500,1631278,1998,1998,1998,1998,0
20250213,173400,1631278,1998,1998,1998,1998,0
20250213,173300,1631278,1998,1998,1998,1998,0
20250213,173200,1631278,1998,1998,1998,1998,0
20250213,173100,1631278,1998,1998,1998,1998,0
20250213,173000,1631278,1998,1998,1998,1998,0
20250213,172900,1631278,1998,1998,1998,1998,0
20250213,172800,1631278,1998,1998,1998,1998,32
20250213,172700,1631278,1998,1998,1998,1998,0
20250213,172600,1631278,1998,1998,1998,1998,0
20250213,172500,1631278,1998,1998,1998,1998,0
20250213,172400,1631278,1998,1998,1998,1998,0
20250213,172300,1631278,1998,1998,1998,1998,0
20250213,172200,1631278,1998,1998,1998,1998,0
20250213,172100,1631278,1998,1998,1998,1998,0
20250213,172000,1631278,1998,1998,1998,1998,0
20250213,171900,1631278,1998,1998,1998,1998,0
20250213,171800,1631278,1998,1998,1998,1998,0
20250213,171700,1631278,1998,1998,1998,1998,0
20250213,171600,1631278,1998,1998,1998,1998,0
20250213,171500,1631278,1998,1998,1998,1998,0
20250213,171400,1631278,1998,1998,1998,1998,0
20250213,171300,1631278,1998,1998,1998,1998,0
20250213,171200,1631278,1998,1998,1998,1998,0
20250213,171100,1631278,1998,1998,1998,1998,0
20250213,171000,1631278,1998,1998,1998,1998,0
20250213,170900,1631278,1998,1998,1998,1998,0
20250213,170800,1631278,1998,1998,1998,1998,0
20250213,170700,1631278,1998,1998,1998,1998,0
20250213,170600,1631278,1998,1998,1998,1998,0
20250213,170500,1631278,1998,1998,1998,1998,0
20250213,170400,1631278,1998,1998,1998,1998,0
20250213,170300,1631278,1998,1998,1998,1998,0
20250213,170200,1631278,1998,1998,1998,1998,0
20250213,170100,1631278,1998,1998,1998,1998,0
20250213,170000,1631278,1998,1998,1998,1998,0
20250213,165900,1631278,1998,1998,1998,1998,0
20250213,165800,1631278,1998,1998,1998,1998,32
20250213,165700,1631278,1998,1998,1998,1998,0
20250213,165600,1631278,1998,1998,1998,1998,0
20250213,165500,1631278,1998,1998,1998,1998,0
20250213,165400,1631278,1998,1998,1998,1998,0
20250213,165300,1631278,1998,1998,1998,1998,0
20250213,165200,1631278,1998,1998,1998,1998,0
20250213,165100,1631278,1998,1998,1998,1998,0
20250213,165000,1631278,1998,1998,1998,1998,0
20250213,164900,1631278,1998,1998,1998,1998,0
20250213,164800,1631278,1998,1998,1998,1998,0
20250213,164700,1631278,1998,1998,1998,1998,0
20250213,164600,1631278,1998,1998,1998,1998,0
20250213,164500,1631278,1998,1998,1998,1998,0
20250213,164400,1631278,1998,1998,1998,1998,0
20250213,164300,1631278,1998,1998,1998,1998,0
20250213,164200,1631278,1998,1998,1998,1998,0
20250213,164100,1631278,1998,1998,1998,1998,0
20250213,164000,1631278,1998,1998,1998,1998,0
20250213,163900,1631278,1998,1998,1998,1998,0
20250213,163800,1631278,1998,1998,1998,1998,0
20250213,163700,1631278,1998,1998,1998,1998,0
20250213,163600,1631278,1998,1998,1998,1998,0
20250213,163500,1631278,1998,1998,1998,1998,0
20250213,163400,1631278,1998,1998,1998,1998,0
20250213,163300,1631278,1998,1998,1998,1998,0
20250213,163200,1631278,1998,1998,1998,1998,0
20250213,163100,1631278,1998,1998,1998,1998,0
20250213,163000,1631278,1998,1998,1998,1998,0
20250213,162900,1631278,1998,1998,1998,1998,0
20250213,162800,1631278,1998,1998,1998,1998,32
20250213,162700,1631278,1998,1998,1998,1998,0
20250213,162600,1631278,1998,1998,1998,1998,0
20250213,162500,1631278,1998,1998,1998,1998,0
20250213,162400,1631278,1998,1998,1998,1998,0
20250213,162300,1631278,1998,1998,1998,1998,0
20250213,162200,1631278,1998,1998,1998,1998,0
20250213,162100,1631278,1998,1998,1998,1998,0
20250213,162000,1631278,1998,1998,1998,1998,0
20250213,161900,1631278,1998,1998,1998,1998,0
20250213,161800,1631278,1998,1998,1998,1998,0
20250213,161700,1631278,1998,1998,1998,1998,0
20250213,161600,1631278,1998,1998,1998,1998,0
20250213,161500,1631278,1998,1998,1998,1998,0
20250213,161400,1631278,1998,1998,1998,1998,0
20250213,161300,1631278,1998,1998,1998,1998,0
20250213,161200,1631278,1998,1998,1998,1998,0
20250213,161100,1631278,1998,1998,1998,1998,0
20250213,161000,1631278,1998,1998,1998,1998,0
20250213,160900,1631278,1998,1998,1998,1998,0
20250213,160800,1631278,1998,1998,1998,1998,0
20250213,160700,1631278,1998,1998,1998,1998,0
20250213,160600,1631278,1998,1998,1998,1998,0
20250213,160500,1631278,1998,1998,1998,1998,0
20250213,160400,1631278,1998,1998,1998,1998,0
20250213,160300,1631278,1998,1998,1998,1998,0
20250213,160200,1631278,1998,1998,1998,1998,0
20250213,160100,1631278,1998,1998,1998,1998,0
20250213,160000,1631278,1998,1998,1998,1998,0
20250213,155900,1631278,1998,1998,1998,1998,0
20250213,155800,1631278,1998,1998,1998,1998,32
20250213,155700,1631278,1998,1998,1998,1998,0
20250213,155600,1631278,1998,1998,1998,1998,0
20250213,155500,1631278,1998,1998,1998,1998,0
20250213,155400,1631278,1998,1998,1998,1998,0
20250213,155300,1631278,1998,1998,1998,1998,0
20250213,155200,1631278,1998,1998,1998,1998,0
20250213,155100,1631278,1998,1998,1998,1998,0
20250213,155000,1631278,1998,1998,1998,1998,0
20250213,154900,1631278,1998,1998,1998,1998,0
20250213,154800,1631278,1998,1998,1998,1998,0
20250213,154700,1631278,1998,1998,1998,1998,0
20250213,154600,1631278,1998,1998,1998,1998,0
20250213,154500,1631278,1998,1998,1998,1998,0
20250213,154400,1631278,1998,1998,1998,1998,0
20250213,154300,1631278,1998,1998,1998,1998,0
20250213,154200,1631278,1998,1998,1998,1998,0
20250213,154100,1631278,1998,1998,1998,1998,0
20250213,154000,1631278,1998,1998,1998,1998,0
20250213,153900,1631278,1998,1998,1998,1998,0
20250213,153800,1631278,1998,1998,1998,1998,0
20250213,153700,1631278,1998,1998,1998,1998,0
20250213,153600,1631278,1998,1998,1998,1998,0
20250213,153500,1631278,1998,1998,1998,1998,0
20250213,153400,1631278,1998,1998,1998,1998,0
20250213,153300,1631278,1998,1998,1998,1998,0
20250213,153200,1631278,1998,1998,1998,1998,0
20250213,153100,1631278,1998,1998,1998,1998,0
20250213,153000,1631278,1998,1998,1998,1998,32
20250213,152900,1567342,1998,1998,1998,1998,0
20250213,152800,1567342,1998,1998,1998,1998,0
20250213,152700,1567342,1998,1998,1998,1998,0
20250213,152600,1567342,1998,1998,1998,1998,0
20250213,152500,1567342,1998,1998,1998,1998,0
20250213,152400,1567342,1998,1998,1998,1998,0
20250213,152300,1567342,1998,1998,1998,1998,0
20250213,152200,1567342,1998,1998,1998,1998,0
20250213,152100,1567342,1998,1998,1998,1998,0
20250213,152000,1567342,1998,1998,1998,1998,0
20250213,151900,1567342,1998,1999,1999,1998,24
20250213,151800,1519367,1999,1999,1999,1999,0
20250213,151700,1519367,1999,1999,1999,1999,0
20250213,151600,1519367,1999,2000,2000,1999,5
20250213,151500,1509368,1999,1999,1999,1999,0
20250213,151400,1509368,1999,1999,1999,1999,0
20250213,151300,1509368,1999,1999,1999,1999,0
20250213,151200,1509368,1999,1999,1999,1999,0
20250213,151100,1509368,1999,2000,2000,1999,3
20250213,151000,1503369,2000,2000,2000,2000,0
20250213,150900,1503369,2000,2000,2000,2000,0
20250213,150800,1503369,2000,2000,2000,2000,0
20250213,150700,1503369,2000,2000,2000,2000,0
20250213,150600,1503369,2000,2000,2000,2000,0
20250213,150500,1503369,2000,2000,2000,2000,0
20250213,150400,1503369,2000,2000,2000,2000,0
20250213,150300,1503369,2000,2000,2000,2000,0
20250213,150200,1503369,2000,2000,2000,2000,0
20250213,150100,1503369,2000,2000,2000,2000,0
20250213,150000,1503369,2000,2000,2000,2000,0
20250213,145900,1503369,2000,2000,2000,2000,0
20250213,145800,1503369,2000,2000,2000,2000,0
20250213,145700,1503369,2000,2000,2000,2000,0
20250213,145600,1503369,2000,2000,2000,2000,0
20250213,145500,1503369,2000,2000,2000,2000,0
20250213,145400,1503369,2000,2000,2000,2000,0
20250213,145300,1503369,2000,2000,2000,2000,0
20250213,145200,1503369,2000,2000,2000,2000,0
20250213,145100,1503369,2000,2000,2000,2000,0
20250213,145000,1503369,2000,2000,2000,2000,0
20250213,144900,1503369,2000,2000,2000,2000,0
20250213,144800,1503369,2000,2000,2000,2000,0
20250213,144700,1503369,2000,2000,2000,2000,0
20250213,144600,1503369,2000,2000,2000,2000,0
20250213,144500,1503369,2000,2000,2000,2000,0
20250213,144400,1503369,2000,2000,2000,2000,0
20250213,144300,1503369,2000,2000,2000,2000,29
20250213,144200,1445369,2000,2000,2000,2000,0
20250213,144100,1445369,2000,2000,2000,2000,0
20250213,144000,1445369,2000,2000,2000,2000,0
20250213,143900,1445369,2000,2000,2000,2000,0
20250213,143800,1445369,2000,2000,2000,2000,0
20250213,143700,1445369,2000,2000,2000,2000,5
20250213,143600,1435369,2000,2000,2000,2000,0
20250213,143500,1435369,2000,2000,2000,2000,0
20250213,143400,1435369,2000,2000,2000,2000,0
20250213,143300,1435369,2000,2000,2000,2000,0
20250213,143200,1435369,2000,2000,2000,2000,0
20250213,143100,1435369,2000,2000,2000,2000,0
20250213,143000,1435369,2000,2000,2000,2000,0
20250213,142900,1435369,2000,2000,2000,2000,0
20250213,142800,1435369,2000,2000,2000,2000,0
20250213,142700,1435369,2000,2000,2000,2000,0
20250213,142600,1435369,2000,2000,2000,2000,0
20250213,142500,1435369,2000,2000,2000,2000,0
20250213,142400,1435369,2000,2000,2000,2000,0
20250213,142300,1435369,2000,2000,2000,2000,0
20250213,142200,1435369,2000,2000,2000,2000,0
20250213,142100,1435369,2000,2000,2000,2000,0
20250213,142000,1435369,2000,2000,2000,2000,0
20250213,141900,1435369,2000,2000,2000,2000,0
20250213,141800,1435369,2000,2000,2000,2000,0
20250213,141700,1435369,2000,2000,2000,2000,0
20250213,141600,1435369,2000,2000,2000,2000,0
20250213,141500,1435369,2000,2000,2000,2000,0
20250213,141400,1435369,2000,2000,2000,2000,0
20250213,141300,1435369,2000,2000,2000,2000,0
20250213,141200,1435369,2000,2000,2000,2000,0
20250213,141100,1435369,2000,2000,2000,2000,0
20250213,141000,1435369,2000,2000,2000,2000,0
20250213,140900,1435369,2000,2000,2000,2000,0
20250213,140800,1435369,2000,2000,2000,2000,0
20250213,140700,1435369,2000,2000,2000,2000,0
20250213,140600,1435369,2000,2000,2000,2000,0
20250213,140500,1435369,2000,2000,2000,2000,0
20250213,140400,1435369,2000,2000,2000,2000,0
20250213,140300,1435369,2000,2000,2000,2000,0
20250213,140200,1435369,2000,2000,2000,2000,0
20250213,140100,1435369,2000,2000,2000,2000,0
20250213,140000,1435369,2000,2000,2000,2000,0
20250213,135900,1435369,2000,2000,2000,2000,0
20250213,135800,1435369,2000,2000,2000,2000,0
20250213,135700,1435369,2000,2000,2000,2000,0
20250213,135600,1435369,2000,2000,2000,2000,0
20250213,135500,1435369,2000,2000,2000,2000,0
20250213,135400,1435369,2000,2000,2000,2000,0
20250213,135300,1435369,2000,2000,2000,2000,0
20250213,135200,1435369,2000,2000,2000,2000,0
20250213,135100,1435369,2000,2000,2000,2000,0
20250213,135000,1435369,2000,2000,2000,2000,0
20250213,134900,1435369,2000,2000,2000,2000,0
20250213,134800,1435369,2000,2000,2000,2000,0
20250213,134700,1435369,2000,2000,2000,2000,0
20250213,134600,1435369,2000,2000,2000,2000,0
20250213,134500,1435369,2000,2000,2000,2000,0
20250213,134400,1435369,2000,2000,2000,2000,0
20250213,134300,1435369,2000,2000,2000,2000,0
20250213,134200,1435369,2000,2000,2000,2000,0
20250213,134100,1435369,2000,2000,2000,2000,0
20250213,134000,1435369,2000,2000,2000,2000,10
20250213,133900,1415369,1999,1999,1999,1999,0
20250213,133800,1415369,1999,1999,1999,1999,0
20250213,133700,1415369,1999,1999,1999,1999,1
20250213,133600,1413370,1999,1999,1999,1999,0
20250213,133500,1413370,1999,1999,1999,1999,0
20250213,133400,1413370,1999,1999,1999,1999,0
20250213,133300,1413370,1999,1999,1999,1999,0
20250213,133200,1413370,1999,1999,1999,1999,0
20250213,133100,1413370,1999,1999,1999,1999,0
20250213,133000,1413370,1999,1999,1999,1999,0
20250213,132900,1413370,1999,1999,1999,1999,0
20250213,132800,1413370,1999,1999,1999,1999,0
20250213,132700,1413370,1999,1999,1999,1999,0
20250213,132600,1413370,1999,1999,1999,1999,15
20250213,132500,1383385,1999,1999,1999,1999,30
20250213,132400,1323415,1999,1999,1999,1999,0
20250213,132300,1323415,1999,1999,1999,1999,0
20250213,132200,1323415,1999,1999,1999,1999,0
20250213,132100,1323415,1999,1999,1999,1999,0
20250213,132000,1323415,1999,1999,1999,1999,0
20250213,131900,1323415,1999,1999,1999,1999,0
20250213,131800,1323415,1999,1999,1999,1999,0
20250213,131700,1323415,1999,1999,1999,1999,0
20250213,131600,1323415,1999,1999,1999,1999,0
20250213,131500,1323415,1999,1999,1999,1999,0
20250213,131400,1323415,1999,1999,1999,1999,0
20250213,131300,1323415,1999,1999,1999,1999,0
20250213,131200,1323415,1999,1999,1999,1999,0
20250213,131100,1323415,1999,1999,1999,1999,0
20250213,131000,1323415,1999,1999,1999,1999,0
20250213,130900,1323415,1999,1999,1999,1999,0
20250213,130800,1323415,1999,1999,1999,1999,0
20250213,130700,1323415,1999,1999,1999,1999,0
20250213,130600,1323415,1999,1999,1999,1999,0
20250213,130500,1323415,1999,1999,1999,1999,0
20250213,130400,1323415,1999,1999,1999,1999,0
20250213,130300,1323415,1999,1999,1999,1999,0
20250213,130200,1323415,1999,1999,1999,1999,0
20250213,130100,1323415,1999,1999,1999,1999,0
20250213,130000,1323415,1999,1999,1999,1999,0
20250213,125900,1323415,1999,1999,1999,1999,0
20250213,125800,1323415,1999,1999,1999,1999,0
20250213,125700,1323415,1999,1999,1999,1999,0
20250213,125600,1323415,1999,1999,1999,1999,0
20250213,125500,1323415,1999,1999,1999,1999,0
20250213,125400,1323415,1999,1999,1999,1999,0
20250213,125300,1323415,1999,1999,1999,1999,0
20250213,125200,1323415,1999,1999,1999,1999,0
20250213,125100,1323415,1999,1999,1999,1999,0
20250213,125000,1323415,1999,1999,1999,1999,0
20250213,124900,1323415,1999,1999,1999,1999,0
20250213,124800,1323415,1999,1999,1999,1999,0
20250213,124700,1323415,1999,1999,1999,1999,0
20250213,124600,1323415,1999,1999,1999,1999,0
20250213,124500,1323415,1999,1999,1999,1999,0
20250213,124400,1323415,1999,1999,1999,1999,0
20250213,124300,1323415,1999,1999,1999,1999,10
20250213,124200,1303425,1999,1999,1999,1999,0
20250213,124100,1303425,1999,1999,1999,1999,0
20250213,124000,1303425,1999,1999,1999,1999,0
20250213,123900,1303425,1999,1999,1999,1999,0
20250213,123800,1303425,1999,1999,1999,1999,0
20250213,123700,1303425,1999,1999,1999,1999,0
20250213,123600,1303425,1999,1999,1999,1999,0
20250213,123500,1303425,1999,1999,1999,1999,0
20250213,123400,1303425,1999,1999,1999,1999,0
20250213,123300,1303425,1999,1999,1999,1999,0
20250213,123200,1303425,1999,1999,1999,1999,0
20250213,123100,1303425,1999,1999,1999,1999,0
20250213,123000,1303425,1999,1999,1999,1999,0
20250213,122900,1303425,1999,1999,1999,1999,0
20250213,122800,1303425,1999,1999,1999,1999,0
20250213,122700,1303425,1999,1999,1999,1999,0
20250213,122600,1303425,1999,1999,1999,1999,0
20250213,122500,1303425,1999,1999,1999,1999,0
20250213,122400,1303425,1999,1999,1999,1999,10
20250213,122300,1283435,1999,1999,1999,1999,10
20250213,122200,1263445,1999,1999,1999,1999,0
20250213,122100,1263445,1999,1999,1999,1999,0
20250213,122000,1263445,1999,1999,1999,1999,0
20250213,121900,1263445,1999,1999,1999,1999,0
20250213,121800,1263445,1999,1999,1999,1999,0
20250213,121700,1263445,1999,1999,1999,1999,0
20250213,121600,1263445,1999,1999,1999,1999,0
20250213,121500,1263445,1999,1999,1999,1999,0
20250213,121400,1263445,1999,1999,1999,1999,0
20250213,121300,1263445,1999,1999,1999,1999,0
20250213,121200,1263445,1999,1999,1999,1999,0
20250213,121100,1263445,1999,1999,1999,1999,0
20250213,121000,1263445,1999,1999,1999,1999,0
20250213,120900,1263445,1999,1999,1999,1999,0
20250213,120800,1263445,1999,1999,1999,1999,0
20250213,120700,1263445,1999,1999,1999,1999,0
20250213,120600,1263445,1999,1999,1999,1999,0
20250213,120500,1263445,1999,1999,1999,1999,0
20250213,120400,1263445,1999,1999,1999,1999,0
20250213,120300,1263445,1999,1999,1999,1999,0
20250213,120200,1263445,1999,1999,1999,1999,0
20250213,120100,1263445,1999,1999,1999,1999,0
20250213,120000,1263445,1999,1999,1999,1999,0
20250213,115900,1263445,1999,1999,1999,1999,0
20250213,115800,1263445,1999,1999,1999,1999,0
20250213,115700,1263445,1999,1999,1999,1999,0
20250213,115600,1263445,1999,1999,1999,1999,0
20250213,115500,1263445,1999,1999,1999,1999,0
20250213,115400,1263445,1999,1999,1999,1999,0
20250213,115300,1263445,1999,1999,1999,1999,0
20250213,115200,1263445,1999,1999,1999,1999,0
20250213,115100,1263445,1999,1999,1999,1999,0
20250213,115000,1263445,1999,1999,1999,1999,0
20250213,114900,1263445,1999,1999,1999,1999,0
20250213,114800,1263445,1999,1999,1999,1999,0
20250213,114700,1263445,1999,1999,1999,1999,0
20250213,114600,1263445,1999,1999,1999,1999,0
20250213,114500,1263445,1999,1999,1999,1999,0
20250213,114400,1263445,1999,1999,1999,1999,35
20250213,114300,1193480,1994,1994,1994,1994,0
20250213,114200,1193480,1994,1994,1994,1994,0
20250213,114100,1193480,1994,1994,1994,1994,0
20250213,114000,1193480,1994,1994,1994,1994,0
20250213,113900,1193480,1994,1994,1994,1994,0
20250213,113800,1193480,1994,1994,1994,1994,0
20250213,113700,1193480,1994,1994,1994,1994,0
20250213,113600,1193480,1994,1994,1994,1994,0
20250213,113500,1193480,1994,1994,1994,1994,0
20250213,113400,1193480,1994,1994,1994,1994,0
20250213,113300,1193480,1994,1994,1994,1994,0
20250213,113200,1193480,1994,1994,1994,1994,0
20250213,113100,1193480,1994,1994,1994,1994,0
20250213,113000,1193480,1994,1994,1994,1994,0
20250213,112900,1193480,1994,1994,1994,1994,0
20250213,112800,1193480,1994,1994,1994,1994,0
20250213,112700,1193480,1994,1994,1994,1994,0
20250213,112600,1193480,1994,1994,1994,1994,0
20250213,112500,1193480,1994,1998,1998,1994,500
20250213,112400,195872,1999,1999,1999,1999,0
20250213,112300,195872,1999,1999,1999,1999,0
20250213,112200,195872,1999,1999,1999,1999,0
20250213,112100,195872,1999,1999,1999,1999,0
20250213,112000,195872,1999,1999,1999,1999,0
20250213,111900,195872,1999,1999,1999,1999,0
20250213,111800,195872,1999,1999,1999,1999,0
20250213,111700,195872,1999,1999,1999,1999,0
20250213,111600,195872,1999,1999,1999,1999,0
20250213,111500,195872,1999,1999,1999,1999,0
20250213,111400,195872,1999,1999,1999,1999,0
20250213,111300,195872,1999,1999,1999,1999,0
20250213,111200,195872,1999,1999,1999,1999,0
20250213,111100,195872,1999,1999,1999,1999,0
20250213,111000,195872,1999,1999,1999,1999,0
20250213,110900,195872,1999,1999,1999,1999,0
20250213,110800,195872,1999,1999,1999,1999,0
20250213,110700,195872,1999,1999,1999,1999,0
20250213,110600,195872,1999,1999,1999,1999,0
20250213,110500,195872,1999,1999,1999,1999,0
20250213,110400,195872,1999,1999,1999,1999,0
20250213,110300,195872,1999,1999,1999,1999,0
20250213,110200,195872,1999,1999,1999,1999,0
20250213,110100,195872,1999,1999,1999,1999,0
20250213,110000,195872,1999,1999,1999,1999,0
20250213,105900,195872,1999,1999,1999,1999,0
20250213,105800,195872,1999,1999,1999,1999,0
20250213,105700,195872,1999,1999,1999,1999,0
20250213,105600,195872,1999,1999,1999,1999,0
20250213,105500,195872,1999,1999,1999,1999,0
20250213,105400,195872,1999,1999,1999,1999,0
20250213,105300,195872,1999,1999,1999,1999,0
20250213,105200,195872,1999,1999,1999,1999,0
20250213,105100,195872,1999,1999,1999,1999,0
20250213,105000,195872,1999,1999,1999,1999,0
20250213,104900,195872,1999,1999,1999,1999,0
20250213,104800,195872,1999,1999,1999,1999,0
20250213,104700,195872,1999,1999,1999,1999,0
20250213,104600,195872,1999,1999,1999,1999,0
20250213,104500,195872,1999,1999,1999,1999,0
20250213,104400,195872,1999,1999,1999,1999,0
20250213,104300,195872,1999,1999,1999,1999,0
20250213,104200,195872,1999,1999,1999,1999,0
20250213,104100,195872,1999,1999,1999,1999,0
20250213,104000,195872,1999,1999,1999,1999,0
20250213,103900,195872,1999,1999,1999,1999,0
20250213,103800,195872,1999,1999,1999,1999,0
20250213,103700,195872,1999,1999,1999,1999,0
20250213,103600,195872,1999,1999,1999,1999,0
20250213,103500,195872,1999,1999,1999,1999,0
20250213,103400,195872,1999,1999,1999,1999,0
20250213,103300,195872,1999,1999,1999,1999,0
20250213,103200,195872,1999,1999,1999,1999,0
20250213,103100,195872,1999,1999,1999,1999,0
20250213,103000,195872,1999,1999,1999,1999,0
20250213,102900,195872,1999,1999,1999,1999,0
20250213,102800,195872,1999,1999,1999,1999,0
20250213,102700,195872,1999,1999,1999,1999,0
20250213,102600,195872,1999,1999,1999,1999,0
20250213,102500,195872,1999,1999,1999,1999,0
20250213,102400,195872,1999,1999,1999,1999,0
20250213,102300,195872,1999,1999,1999,1999,0
20250213,102200,195872,1999,1999,1999,1999,0
20250213,102100,195872,1999,1999,1999,1999,10
20250213,102000,175882,1999,1999,1999,1999,0
20250213,101900,175882,1999,1999,1999,1999,0
20250213,101800,175882,1999,1999,1999,1999,0
20250213,101700,175882,1999,1999,1999,1999,0
20250213,101600,175882,1999,1999,1999,1999,0
20250213,101500,175882,1999,1999,1999,1999,0
20250213,101400,175882,1999,1999,1999,1999,0
20250213,101300,175882,1999,1999,1999,1999,0
20250213,101200,175882,1999,1999,1999,1999,0
20250213,101100,175882,1999,1999,1999,1999,0
20250213,101000,175882,1999,1999,1999,1999,0
20250213,100900,175882,1999,1999,1999,1999,0
20250213,100800,175882,1999,1999,1999,1999,0
20250213,100700,175882,1999,1999,1999,1999,0
20250213,100600,175882,1999,1999,1999,1999,0
20250213,100500,175882,1999,1999,1999,1999,0
20250213,100400,175882,1999,1999,1999,1999,0
20250213,100300,175882,1999,1999,1999,1999,0
20250213,100200,175882,1999,1999,1999,1999,0
20250213,100100,175882,1999,1999,1999,1999,0
20250213,100000,175882,1999,1999,1999,1999,1
20250213,095900,173883,1999,1999,1999,1999,1
20250213,095800,171884,1999,1999,1999,1999,0
20250213,095700,171884,1999,1999,1999,1999,0
20250213,095600,171884,1999,1999,1999,1999,0
20250213,095500,171884,1999,1999,1999,1999,0
20250213,095400,171884,1999,1999,1999,1999,0
20250213,095300,171884,1999,1999,1999,1999,0
20250213,095200,171884,1999,1999,1999,1999,0
20250213,095100,171884,1999,1999,1999,1999,0
20250213,095000,171884,1999,1999,1999,1999,0
20250213,094900,171884,1999,1999,1999,1999,0
20250213,094800,171884,1999,1999,1999,1999,0
20250213,094700,171884,1999,1999,1999,1999,0
20250213,094600,171884,1999,1999,1999,1999,0
20250213,094500,171884,1999,1999,1999,1999,0
20250213,094400,171884,1999,1999,1999,1999,0
20250213,094300,171884,1999,1999,1999,1999,0
20250213,094200,171884,1999,1999,1999,1999,0
20250213,094100,171884,1999,1999,1999,1999,1
20250213,094000,169885,1999,1999,1999,1999,22
20250213,093900,125907,1999,1995,1999,1995,3
20250213,093800,119918,1995,1998,1998,1995,17
20250213,093700,85992,1999,1999,1999,1999,0
20250213,093600,85992,1999,1999,1999,1999,0
20250213,093500,85992,1999,1999,1999,1999,1
20250213,093400,83993,1999,1999,1999,1999,0
20250213,093300,83993,1999,1999,1999,1999,1
20250213,093200,81994,1999,1999,1999,1999,1
20250213,093100,79995,1998,1998,1998,1998,0
20250213,093000,79995,1998,1998,1998,1998,0
20250213,092900,79995,1998,1998,1998,1998,0
20250213,092800,79995,1998,1998,1998,1998,0
20250213,092700,79995,1998,1998,1998,1998,0
20250213,092600,79995,1998,1998,1998,1998,0
20250213,092500,79995,1998,1998,1998,1998,0
20250213,092400,79995,1998,1998,1998,1998,0
20250213,092300,79995,1998,1998,1998,1998,0
20250213,092200,79995,1998,1998,1998,1998,0
20250213,092100,79995,1998,1998,1998,1998,0
20250213,092000,79995,1998,1998,1998,1998,0
20250213,091900,79995,1998,1998,1998,1998,0
20250213,091800,79995,1998,1998,1998,1998,0
20250213,091700,79995,1998,1999,1999,1998,4
20250213,091600,72000,2000,2000,2000,2000,0
20250213,091500,72000,2000,2000,2000,2000,0
20250213,091400,72000,2000,2000,2000,2000,0
20250213,091300,72000,2000,2000,2000,2000,0
20250213,091200,72000,2000,2000,2000,2000,0
20250213,091100,72000,2000,2000,2000,2000,0
20250213,091000,72000,2000,2000,2000,2000,0
20250213,090900,72000,2000,2000,2000,2000,0
20250213,090800,72000,2000,2000,2000,2000,0
20250213,090700,72000,2000,2000,2000,2000,24
20250213,090600,24000,2000,2000,2000,2000,1
20250213,090500,22000,2000,2000,2000,2000,0
20250213,090400,22000,2000,2000,2000,2000,0
20250213,090300,22000,2000,2000,2000,2000,0
20250213,090200,22000,2000,2000,2000,2000,0
20250213,090100,22000,2000,2000,2000,2000,0
20250213,090000,22000,2000,2000,2000,2000,11