KissMeData/191600/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,203800,17070,9250,9250,9250,9250,1
20250211,203700,17070,9250,9250,9250,9250,0
20250211,203600,17070,9250,9250,9250,9250,0
20250211,203500,17070,9250,9250,9250,9250,0
20250211,203400,17070,9250,9250,9250,9250,0
20250211,203300,17070,9250,9250,9250,9250,0
20250211,203200,17070,9250,9250,9250,9250,0
20250211,203100,17070,9250,9250,9250,9250,0
20250211,203000,17070,9250,9250,9250,9250,0
20250211,202900,17070,9250,9250,9250,9250,0
20250211,202800,17070,9250,9250,9250,9250,0
20250211,202700,17070,9250,9250,9250,9250,0
20250211,202600,17070,9250,9250,9250,9250,0
20250211,202500,17070,9250,9250,9250,9250,0
20250211,202400,17070,9250,9250,9250,9250,0
20250211,202300,17070,9250,9250,9250,9250,0
20250211,202200,17070,9250,9250,9250,9250,0
20250211,202100,17070,9250,9250,9250,9250,0
20250211,202000,17070,9250,9250,9250,9250,0
20250211,201900,17070,9250,9250,9250,9250,0
20250211,201800,17070,9250,9250,9250,9250,0
20250211,201700,17070,9250,9250,9250,9250,0
20250211,201600,17070,9250,9250,9250,9250,0
20250211,201500,17070,9250,9250,9250,9250,0
20250211,201400,17070,9250,9250,9250,9250,0
20250211,201300,17070,9250,9250,9250,9250,0
20250211,201200,17070,9250,9250,9250,9250,0
20250211,201100,17070,9250,9250,9250,9250,0
20250211,201000,17070,9250,9250,9250,9250,0
20250211,200900,17070,9250,9250,9250,9250,0
20250211,200800,17070,9250,9250,9250,9250,1
20250211,200700,17070,9250,9250,9250,9250,0
20250211,200600,17070,9250,9250,9250,9250,0
20250211,200500,17070,9250,9250,9250,9250,0
20250211,200400,17070,9250,9250,9250,9250,0
20250211,200300,17070,9250,9250,9250,9250,0
20250211,200200,17070,9250,9250,9250,9250,0
20250211,200100,17070,9250,9250,9250,9250,0
20250211,200000,17070,9250,9250,9250,9250,0
20250211,195900,17070,9250,9250,9250,9250,0
20250211,195800,17070,9250,9250,9250,9250,0
20250211,195700,17070,9250,9250,9250,9250,0
20250211,195600,17070,9250,9250,9250,9250,0
20250211,195500,17070,9250,9250,9250,9250,0
20250211,195400,17070,9250,9250,9250,9250,0
20250211,195300,17070,9250,9250,9250,9250,0
20250211,195200,17070,9250,9250,9250,9250,0
20250211,195100,17070,9250,9250,9250,9250,0
20250211,195000,17070,9250,9250,9250,9250,0
20250211,194900,17070,9250,9250,9250,9250,0
20250211,194800,17070,9250,9250,9250,9250,0
20250211,194700,17070,9250,9250,9250,9250,0
20250211,194600,17070,9250,9250,9250,9250,0
20250211,194500,17070,9250,9250,9250,9250,0
20250211,194400,17070,9250,9250,9250,9250,0
20250211,194300,17070,9250,9250,9250,9250,0
20250211,194200,17070,9250,9250,9250,9250,0
20250211,194100,17070,9250,9250,9250,9250,0
20250211,194000,17070,9250,9250,9250,9250,0
20250211,193900,17070,9250,9250,9250,9250,0
20250211,193800,17070,9250,9250,9250,9250,1
20250211,193700,17070,9250,9250,9250,9250,0
20250211,193600,17070,9250,9250,9250,9250,0
20250211,193500,17070,9250,9250,9250,9250,0
20250211,193400,17070,9250,9250,9250,9250,0
20250211,193300,17070,9250,9250,9250,9250,0
20250211,193200,17070,9250,9250,9250,9250,0
20250211,193100,17070,9250,9250,9250,9250,0
20250211,193000,17070,9250,9250,9250,9250,0
20250211,192900,17070,9250,9250,9250,9250,0
20250211,192800,17070,9250,9250,9250,9250,0
20250211,192700,17070,9250,9250,9250,9250,0
20250211,192600,17070,9250,9250,9250,9250,0
20250211,192500,17070,9250,9250,9250,9250,0
20250211,192400,17070,9250,9250,9250,9250,0
20250211,192300,17070,9250,9250,9250,9250,0
20250211,192200,17070,9250,9250,9250,9250,0
20250211,192100,17070,9250,9250,9250,9250,0
20250211,192000,17070,9250,9250,9250,9250,0
20250211,191900,17070,9250,9250,9250,9250,0
20250211,191800,17070,9250,9250,9250,9250,0
20250211,191700,17070,9250,9250,9250,9250,0
20250211,191600,17070,9250,9250,9250,9250,0
20250211,191500,17070,9250,9250,9250,9250,0
20250211,191400,17070,9250,9250,9250,9250,0
20250211,191300,17070,9250,9250,9250,9250,0
20250211,191200,17070,9250,9250,9250,9250,0
20250211,191100,17070,9250,9250,9250,9250,0
20250211,191000,17070,9250,9250,9250,9250,0
20250211,190900,17070,9250,9250,9250,9250,0
20250211,190800,17070,9250,9250,9250,9250,1
20250211,190700,17070,9250,9250,9250,9250,0
20250211,190600,17070,9250,9250,9250,9250,0
20250211,190500,17070,9250,9250,9250,9250,0
20250211,190400,17070,9250,9250,9250,9250,0
20250211,190300,17070,9250,9250,9250,9250,0
20250211,190200,17070,9250,9250,9250,9250,0
20250211,190100,17070,9250,9250,9250,9250,0
20250211,190000,17070,9250,9250,9250,9250,0
20250211,185900,17070,9250,9250,9250,9250,0
20250211,185800,17070,9250,9250,9250,9250,0
20250211,185700,17070,9250,9250,9250,9250,0
20250211,185600,17070,9250,9250,9250,9250,0
20250211,185500,17070,9250,9250,9250,9250,0
20250211,185400,17070,9250,9250,9250,9250,0
20250211,185300,17070,9250,9250,9250,9250,0
20250211,185200,17070,9250,9250,9250,9250,0
20250211,185100,17070,9250,9250,9250,9250,0
20250211,185000,17070,9250,9250,9250,9250,0
20250211,184900,17070,9250,9250,9250,9250,0
20250211,184800,17070,9250,9250,9250,9250,0
20250211,184700,17070,9250,9250,9250,9250,0
20250211,184600,17070,9250,9250,9250,9250,0
20250211,184500,17070,9250,9250,9250,9250,0
20250211,184400,17070,9250,9250,9250,9250,0
20250211,184300,17070,9250,9250,9250,9250,0
20250211,184200,17070,9250,9250,9250,9250,0
20250211,184100,17070,9250,9250,9250,9250,0
20250211,184000,17070,9250,9250,9250,9250,0
20250211,183900,17070,9250,9250,9250,9250,0
20250211,183800,17070,9250,9250,9250,9250,1
20250211,183700,17070,9250,9250,9250,9250,0
20250211,183600,17070,9250,9250,9250,9250,0
20250211,183500,17070,9250,9250,9250,9250,0
20250211,183400,17070,9250,9250,9250,9250,0
20250211,183300,17070,9250,9250,9250,9250,0
20250211,183200,17070,9250,9250,9250,9250,0
20250211,183100,17070,9250,9250,9250,9250,0
20250211,183000,17070,9250,9250,9250,9250,0
20250211,182900,17070,9250,9250,9250,9250,0
20250211,182800,17070,9250,9250,9250,9250,0
20250211,182700,17070,9250,9250,9250,9250,0
20250211,182600,17070,9250,9250,9250,9250,0
20250211,182500,17070,9250,9250,9250,9250,0
20250211,182400,17070,9250,9250,9250,9250,0
20250211,182300,17070,9250,9250,9250,9250,0
20250211,182200,17070,9250,9250,9250,9250,0
20250211,182100,17070,9250,9250,9250,9250,0
20250211,182000,17070,9250,9250,9250,9250,0
20250211,181900,17070,9250,9250,9250,9250,0
20250211,181800,17070,9250,9250,9250,9250,0
20250211,181700,17070,9250,9250,9250,9250,0
20250211,181600,17070,9250,9250,9250,9250,0
20250211,181500,17070,9250,9250,9250,9250,0
20250211,181400,17070,9250,9250,9250,9250,0
20250211,181300,17070,9250,9250,9250,9250,0
20250211,181200,17070,9250,9250,9250,9250,0
20250211,181100,17070,9250,9250,9250,9250,0
20250211,181000,17070,9250,9250,9250,9250,0
20250211,180900,17070,9250,9250,9250,9250,0
20250211,180800,17070,9250,9250,9250,9250,1
20250211,180700,17070,9250,9250,9250,9250,0
20250211,180600,17070,9250,9250,9250,9250,0
20250211,180500,17070,9250,9250,9250,9250,0
20250211,180400,17070,9250,9250,9250,9250,0
20250211,180300,17070,9250,9250,9250,9250,0
20250211,180200,17070,9250,9250,9250,9250,0
20250211,180100,17070,9250,9250,9250,9250,0
20250211,180000,17070,9250,9250,9250,9250,0
20250211,175900,17070,9250,9250,9250,9250,0
20250211,175800,17070,9250,9250,9250,9250,0
20250211,175700,17070,9250,9250,9250,9250,0
20250211,175600,17070,9250,9250,9250,9250,0
20250211,175500,17070,9250,9250,9250,9250,0
20250211,175400,17070,9250,9250,9250,9250,0
20250211,175300,17070,9250,9250,9250,9250,0
20250211,175200,17070,9250,9250,9250,9250,0
20250211,175100,17070,9250,9250,9250,9250,0
20250211,175000,17070,9250,9250,9250,9250,0
20250211,174900,17070,9250,9250,9250,9250,0
20250211,174800,17070,9250,9250,9250,9250,0
20250211,174700,17070,9250,9250,9250,9250,0
20250211,174600,17070,9250,9250,9250,9250,0
20250211,174500,17070,9250,9250,9250,9250,0
20250211,174400,17070,9250,9250,9250,9250,0
20250211,174300,17070,9250,9250,9250,9250,0
20250211,174200,17070,9250,9250,9250,9250,0
20250211,174100,17070,9250,9250,9250,9250,0
20250211,174000,17070,9250,9250,9250,9250,0
20250211,173900,17070,9250,9250,9250,9250,0
20250211,173800,17070,9250,9250,9250,9250,1
20250211,173700,17070,9250,9250,9250,9250,0
20250211,173600,17070,9250,9250,9250,9250,0
20250211,173500,17070,9250,9250,9250,9250,0
20250211,173400,17070,9250,9250,9250,9250,0
20250211,173300,17070,9250,9250,9250,9250,0
20250211,173200,17070,9250,9250,9250,9250,0
20250211,173100,17070,9250,9250,9250,9250,0
20250211,173000,17070,9250,9250,9250,9250,0
20250211,172900,17070,9250,9250,9250,9250,0
20250211,172800,17070,9250,9250,9250,9250,0
20250211,172700,17070,9250,9250,9250,9250,0
20250211,172600,17070,9250,9250,9250,9250,0
20250211,172500,17070,9250,9250,9250,9250,0
20250211,172400,17070,9250,9250,9250,9250,0
20250211,172300,17070,9250,9250,9250,9250,0
20250211,172200,17070,9250,9250,9250,9250,0
20250211,172100,17070,9250,9250,9250,9250,0
20250211,172000,17070,9250,9250,9250,9250,0
20250211,171900,17070,9250,9250,9250,9250,0
20250211,171800,17070,9250,9250,9250,9250,0
20250211,171700,17070,9250,9250,9250,9250,0
20250211,171600,17070,9250,9250,9250,9250,0
20250211,171500,17070,9250,9250,9250,9250,0
20250211,171400,17070,9250,9250,9250,9250,0
20250211,171300,17070,9250,9250,9250,9250,0
20250211,171200,17070,9250,9250,9250,9250,0
20250211,171100,17070,9250,9250,9250,9250,0
20250211,171000,17070,9250,9250,9250,9250,0
20250211,170900,17070,9250,9250,9250,9250,0
20250211,170800,17070,9250,9250,9250,9250,1
20250211,170700,17070,9250,9250,9250,9250,0
20250211,170600,17070,9250,9250,9250,9250,0
20250211,170500,17070,9250,9250,9250,9250,0
20250211,170400,17070,9250,9250,9250,9250,0
20250211,170300,17070,9250,9250,9250,9250,0
20250211,170200,17070,9250,9250,9250,9250,0
20250211,170100,17070,9250,9250,9250,9250,0
20250211,170000,17070,9250,9250,9250,9250,0
20250211,165900,17070,9250,9250,9250,9250,0
20250211,165800,17070,9250,9250,9250,9250,0
20250211,165700,17070,9250,9250,9250,9250,0
20250211,165600,17070,9250,9250,9250,9250,0
20250211,165500,17070,9250,9250,9250,9250,0
20250211,165400,17070,9250,9250,9250,9250,0
20250211,165300,17070,9250,9250,9250,9250,0
20250211,165200,17070,9250,9250,9250,9250,0
20250211,165100,17070,9250,9250,9250,9250,0
20250211,165000,17070,9250,9250,9250,9250,0
20250211,164900,17070,9250,9250,9250,9250,0
20250211,164800,17070,9250,9250,9250,9250,0
20250211,164700,17070,9250,9250,9250,9250,0
20250211,164600,17070,9250,9250,9250,9250,0
20250211,164500,17070,9250,9250,9250,9250,0
20250211,164400,17070,9250,9250,9250,9250,0
20250211,164300,17070,9250,9250,9250,9250,0
20250211,164200,17070,9250,9250,9250,9250,0
20250211,164100,17070,9250,9250,9250,9250,0
20250211,164000,17070,9250,9250,9250,9250,0
20250211,163900,17070,9250,9250,9250,9250,0
20250211,163800,17070,9250,9250,9250,9250,1
20250211,163700,17070,9250,9250,9250,9250,0
20250211,163600,17070,9250,9250,9250,9250,0
20250211,163500,17070,9250,9250,9250,9250,0
20250211,163400,17070,9250,9250,9250,9250,0
20250211,163300,17070,9250,9250,9250,9250,0
20250211,163200,17070,9250,9250,9250,9250,0
20250211,163100,17070,9250,9250,9250,9250,0
20250211,163000,17070,9250,9250,9250,9250,0
20250211,162900,17070,9250,9250,9250,9250,0
20250211,162800,17070,9250,9250,9250,9250,0
20250211,162700,17070,9250,9250,9250,9250,0
20250211,162600,17070,9250,9250,9250,9250,0
20250211,162500,17070,9250,9250,9250,9250,0
20250211,162400,17070,9250,9250,9250,9250,0
20250211,162300,17070,9250,9250,9250,9250,0
20250211,162200,17070,9250,9250,9250,9250,0
20250211,162100,17070,9250,9250,9250,9250,0
20250211,162000,17070,9250,9250,9250,9250,0
20250211,161900,17070,9250,9250,9250,9250,0
20250211,161800,17070,9250,9250,9250,9250,0
20250211,161700,17070,9250,9250,9250,9250,0
20250211,161600,17070,9250,9250,9250,9250,0
20250211,161500,17070,9250,9250,9250,9250,0
20250211,161400,17070,9250,9250,9250,9250,0
20250211,161300,17070,9250,9250,9250,9250,0
20250211,161200,17070,9250,9250,9250,9250,0
20250211,161100,17070,9250,9250,9250,9250,0
20250211,161000,17070,9250,9250,9250,9250,0
20250211,160900,17070,9250,9250,9250,9250,0
20250211,160800,17070,9250,9250,9250,9250,1
20250211,160700,17070,9250,9250,9250,9250,0
20250211,160600,17070,9250,9250,9250,9250,0
20250211,160500,17070,9250,9250,9250,9250,0
20250211,160400,17070,9250,9250,9250,9250,0
20250211,160300,17070,9250,9250,9250,9250,0
20250211,160200,17070,9250,9250,9250,9250,0
20250211,160100,17070,9250,9250,9250,9250,0
20250211,160000,17070,9250,9250,9250,9250,0
20250211,155900,17070,9250,9250,9250,9250,0
20250211,155800,17070,9250,9250,9250,9250,0
20250211,155700,17070,9250,9250,9250,9250,0
20250211,155600,17070,9250,9250,9250,9250,0
20250211,155500,17070,9250,9250,9250,9250,0
20250211,155400,17070,9250,9250,9250,9250,0
20250211,155300,17070,9250,9250,9250,9250,0
20250211,155200,17070,9250,9250,9250,9250,0
20250211,155100,17070,9250,9250,9250,9250,0
20250211,155000,17070,9250,9250,9250,9250,0
20250211,154900,17070,9250,9250,9250,9250,0
20250211,154800,17070,9250,9250,9250,9250,0
20250211,154700,17070,9250,9250,9250,9250,0
20250211,154600,17070,9250,9250,9250,9250,0
20250211,154500,17070,9250,9250,9250,9250,0
20250211,154400,17070,9250,9250,9250,9250,0
20250211,154300,17070,9250,9250,9250,9250,0
20250211,154200,17070,9250,9250,9250,9250,0
20250211,154100,17070,9250,9250,9250,9250,0
20250211,154000,17070,9250,9250,9250,9250,0
20250211,153900,17070,9250,9250,9250,9250,0
20250211,153800,17070,9250,9250,9250,9250,1
20250211,153700,17070,9250,9250,9250,9250,0
20250211,153600,17070,9250,9250,9250,9250,0
20250211,153500,17070,9250,9250,9250,9250,0
20250211,153400,17070,9250,9250,9250,9250,0
20250211,153300,17070,9250,9250,9250,9250,0
20250211,153200,17070,9250,9250,9250,9250,0
20250211,153100,17070,9250,9250,9250,9250,0
20250211,153000,17070,9250,9250,9250,9250,0
20250211,152900,17070,9250,9250,9250,9250,0
20250211,152800,17070,9250,9250,9250,9250,0
20250211,152700,17070,9250,9250,9250,9250,0
20250211,152600,17070,9250,9250,9250,9250,0
20250211,152500,17070,9250,9250,9250,9250,0
20250211,152400,17070,9250,9250,9250,9250,0
20250211,152300,17070,9250,9250,9250,9250,0
20250211,152200,17070,9250,9250,9250,9250,0
20250211,152100,17070,9250,9250,9250,9250,0
20250211,152000,17070,9250,9250,9250,9250,0
20250211,151900,17070,9250,9250,9250,9250,0
20250211,151800,17070,9250,9250,9250,9250,0
20250211,151700,17070,9250,9250,9250,9250,0
20250211,151600,17070,9250,9250,9250,9250,0
20250211,151500,17070,9250,9250,9250,9250,0
20250211,151400,17070,9250,9250,9250,9250,0
20250211,151300,17070,9250,9250,9250,9250,0
20250211,151200,17070,9250,9250,9250,9250,0
20250211,151100,17070,9250,9250,9250,9250,0
20250211,151000,17070,9250,9250,9250,9250,0
20250211,150900,17070,9250,9250,9250,9250,0
20250211,150800,17070,9250,9250,9250,9250,0
20250211,150700,17070,9250,9250,9250,9250,0
20250211,150600,17070,9250,9250,9250,9250,0
20250211,150500,17070,9250,9250,9250,9250,0
20250211,150400,17070,9250,9250,9250,9250,0
20250211,150300,17070,9250,9250,9250,9250,0
20250211,150200,17070,9250,9250,9250,9250,0
20250211,150100,17070,9250,9250,9250,9250,0
20250211,150000,17070,9250,9250,9250,9250,0
20250211,145900,17070,9250,9250,9250,9250,0
20250211,145800,17070,9250,9250,9250,9250,0
20250211,145700,17070,9250,9250,9250,9250,0
20250211,145600,17070,9250,9250,9250,9250,0
20250211,145500,17070,9250,9250,9250,9250,0
20250211,145400,17070,9250,9250,9250,9250,0
20250211,145300,17070,9250,9250,9250,9250,0
20250211,145200,17070,9250,9250,9250,9250,0
20250211,145100,17070,9250,9250,9250,9250,0
20250211,145000,17070,9250,9250,9250,9250,0
20250211,144900,17070,9250,9250,9250,9250,0
20250211,144800,17070,9250,9250,9250,9250,0
20250211,144700,17070,9250,9250,9250,9250,0
20250211,144600,17070,9250,9250,9250,9250,0
20250211,144500,17070,9250,9250,9250,9250,0
20250211,144400,17070,9250,9250,9250,9250,0
20250211,144300,17070,9250,9250,9250,9250,0
20250211,144200,17070,9250,9250,9250,9250,0
20250211,144100,17070,9250,9250,9250,9250,0
20250211,144000,17070,9250,9250,9250,9250,0
20250211,143900,17070,9250,9250,9250,9250,0
20250211,143800,17070,9250,9250,9250,9250,0
20250211,143700,17070,9250,9250,9250,9250,0
20250211,143600,17070,9250,9250,9250,9250,0
20250211,143500,17070,9250,9250,9250,9250,0
20250211,143400,17070,9250,9250,9250,9250,0
20250211,143300,17070,9250,9250,9250,9250,0
20250211,143200,17070,9250,9250,9250,9250,0
20250211,143100,17070,9250,9250,9250,9250,0
20250211,143000,17070,9250,9250,9250,9250,0
20250211,142900,17070,9250,9250,9250,9250,0
20250211,142800,17070,9250,9250,9250,9250,0
20250211,142700,17070,9250,9250,9250,9250,0
20250211,142600,17070,9250,9250,9250,9250,0
20250211,142500,17070,9250,9250,9250,9250,0
20250211,142400,17070,9250,9250,9250,9250,0
20250211,142300,17070,9250,9250,9250,9250,0
20250211,142200,17070,9250,9250,9250,9250,0
20250211,142100,17070,9250,9250,9250,9250,0
20250211,142000,17070,9250,9250,9250,9250,0
20250211,141900,17070,9250,9250,9250,9250,0
20250211,141800,17070,9250,9250,9250,9250,0
20250211,141700,17070,9250,9250,9250,9250,0
20250211,141600,17070,9250,9250,9250,9250,0
20250211,141500,17070,9250,9250,9250,9250,0
20250211,141400,17070,9250,9250,9250,9250,0
20250211,141300,17070,9250,9250,9250,9250,0
20250211,141200,17070,9250,9250,9250,9250,0
20250211,141100,17070,9250,9250,9250,9250,0
20250211,141000,17070,9250,9250,9250,9250,0
20250211,140900,17070,9250,9250,9250,9250,0
20250211,140800,17070,9250,9250,9250,9250,0
20250211,140700,17070,9250,9250,9250,9250,0
20250211,140600,17070,9250,9250,9250,9250,0
20250211,140500,17070,9250,9250,9250,9250,0
20250211,140400,17070,9250,9250,9250,9250,0
20250211,140300,17070,9250,9250,9250,9250,0
20250211,140200,17070,9250,9250,9250,9250,0
20250211,140100,17070,9250,9250,9250,9250,0
20250211,140000,17070,9250,9250,9250,9250,0
20250211,135900,17070,9250,9250,9250,9250,0
20250211,135800,17070,9250,9250,9250,9250,0
20250211,135700,17070,9250,9250,9250,9250,0
20250211,135600,17070,9250,9250,9250,9250,0
20250211,135500,17070,9250,9250,9250,9250,0
20250211,135400,17070,9250,9250,9250,9250,0
20250211,135300,17070,9250,9250,9250,9250,0
20250211,135200,17070,9250,9250,9250,9250,0
20250211,135100,17070,9250,9250,9250,9250,0
20250211,135000,17070,9250,9250,9250,9250,0
20250211,134900,17070,9250,9250,9250,9250,0
20250211,134800,17070,9250,9250,9250,9250,0
20250211,134700,17070,9250,9250,9250,9250,0
20250211,134600,17070,9250,9250,9250,9250,0
20250211,134500,17070,9250,9250,9250,9250,0
20250211,134400,17070,9250,9250,9250,9250,0
20250211,134300,17070,9250,9250,9250,9250,0
20250211,134200,17070,9250,9250,9250,9250,0
20250211,134100,17070,9250,9250,9250,9250,0
20250211,134000,17070,9250,9250,9250,9250,0
20250211,133900,17070,9250,9250,9250,9250,0
20250211,133800,17070,9250,9250,9250,9250,0
20250211,133700,17070,9250,9250,9250,9250,0
20250211,133600,17070,9250,9250,9250,9250,0
20250211,133500,17070,9250,9250,9250,9250,0
20250211,133400,17070,9250,9250,9250,9250,0
20250211,133300,17070,9250,9250,9250,9250,0
20250211,133200,17070,9250,9250,9250,9250,0
20250211,133100,17070,9250,9250,9250,9250,0
20250211,133000,17070,9250,9250,9250,9250,0
20250211,132900,17070,9250,9250,9250,9250,0
20250211,132800,17070,9250,9250,9250,9250,0
20250211,132700,17070,9250,9250,9250,9250,0
20250211,132600,17070,9250,9250,9250,9250,0
20250211,132500,17070,9250,9250,9250,9250,0
20250211,132400,17070,9250,9250,9250,9250,0
20250211,132300,17070,9250,9250,9250,9250,0
20250211,132200,17070,9250,9250,9250,9250,0
20250211,132100,17070,9250,9250,9250,9250,0
20250211,132000,17070,9250,9250,9250,9250,0
20250211,131900,17070,9250,9250,9250,9250,0
20250211,131800,17070,9250,9250,9250,9250,0
20250211,131700,17070,9250,9250,9250,9250,0
20250211,131600,17070,9250,9250,9250,9250,0
20250211,131500,17070,9250,9250,9250,9250,0
20250211,131400,17070,9250,9250,9250,9250,0
20250211,131300,17070,9250,9250,9250,9250,0
20250211,131200,17070,9250,9250,9250,9250,0
20250211,131100,17070,9250,9250,9250,9250,0
20250211,131000,17070,9250,9250,9250,9250,0
20250211,130900,17070,9250,9250,9250,9250,0
20250211,130800,17070,9250,9250,9250,9250,0
20250211,130700,17070,9250,9250,9250,9250,0
20250211,130600,17070,9250,9250,9250,9250,0
20250211,130500,17070,9250,9250,9250,9250,0
20250211,130400,17070,9250,9250,9250,9250,0
20250211,130300,17070,9250,9250,9250,9250,0
20250211,130200,17070,9250,9250,9250,9250,0
20250211,130100,17070,9250,9250,9250,9250,0
20250211,130000,17070,9250,9250,9250,9250,0
20250211,125900,17070,9250,9250,9250,9250,0
20250211,125800,17070,9250,9250,9250,9250,0
20250211,125700,17070,9250,9250,9250,9250,0
20250211,125600,17070,9250,9250,9250,9250,0
20250211,125500,17070,9250,9250,9250,9250,0
20250211,125400,17070,9250,9250,9250,9250,0
20250211,125300,17070,9250,9250,9250,9250,0
20250211,125200,17070,9250,9250,9250,9250,0
20250211,125100,17070,9250,9250,9250,9250,0
20250211,125000,17070,9250,9250,9250,9250,0
20250211,124900,17070,9250,9250,9250,9250,0
20250211,124800,17070,9250,9250,9250,9250,0
20250211,124700,17070,9250,9250,9250,9250,0
20250211,124600,17070,9250,9250,9250,9250,0
20250211,124500,17070,9250,9250,9250,9250,0
20250211,124400,17070,9250,9250,9250,9250,0
20250211,124300,17070,9250,9250,9250,9250,0
20250211,124200,17070,9250,9250,9250,9250,0
20250211,124100,17070,9250,9250,9250,9250,0
20250211,124000,17070,9250,9250,9250,9250,0
20250211,123900,17070,9250,9250,9250,9250,0
20250211,123800,17070,9250,9250,9250,9250,0
20250211,123700,17070,9250,9250,9250,9250,0
20250211,123600,17070,9250,9250,9250,9250,0
20250211,123500,17070,9250,9250,9250,9250,0
20250211,123400,17070,9250,9250,9250,9250,0
20250211,123300,17070,9250,9250,9250,9250,0
20250211,123200,17070,9250,9250,9250,9250,0
20250211,123100,17070,9250,9250,9250,9250,0
20250211,123000,17070,9250,9250,9250,9250,0
20250211,122900,17070,9250,9250,9250,9250,0
20250211,122800,17070,9250,9250,9250,9250,0
20250211,122700,17070,9250,9250,9250,9250,0
20250211,122600,17070,9250,9250,9250,9250,0
20250211,122500,17070,9250,9250,9250,9250,0
20250211,122400,17070,9250,9250,9250,9250,0
20250211,122300,17070,9250,9250,9250,9250,0
20250211,122200,17070,9250,9250,9250,9250,0
20250211,122100,17070,9250,9250,9250,9250,0
20250211,122000,17070,9250,9250,9250,9250,0
20250211,121900,17070,9250,9250,9250,9250,0
20250211,121800,17070,9250,9250,9250,9250,0
20250211,121700,17070,9250,9250,9250,9250,0
20250211,121600,17070,9250,9250,9250,9250,0
20250211,121500,17070,9250,9250,9250,9250,0
20250211,121400,17070,9250,9250,9250,9250,0
20250211,121300,17070,9250,9250,9250,9250,0
20250211,121200,17070,9250,9250,9250,9250,0
20250211,121100,17070,9250,9250,9250,9250,0
20250211,121000,17070,9250,9250,9250,9250,0
20250211,120900,17070,9250,9250,9250,9250,0
20250211,120800,17070,9250,9250,9250,9250,0
20250211,120700,17070,9250,9250,9250,9250,0
20250211,120600,17070,9250,9250,9250,9250,0
20250211,120500,17070,9250,9250,9250,9250,0
20250211,120400,17070,9250,9250,9250,9250,0
20250211,120300,17070,9250,9250,9250,9250,0
20250211,120200,17070,9250,9250,9250,9250,0
20250211,120100,17070,9250,9250,9250,9250,0
20250211,120000,17070,9250,9250,9250,9250,0
20250211,115900,17070,9250,9250,9250,9250,0
20250211,115800,17070,9250,9250,9250,9250,0
20250211,115700,17070,9250,9250,9250,9250,0
20250211,115600,17070,9250,9250,9250,9250,0
20250211,115500,17070,9250,9250,9250,9250,0
20250211,115400,17070,9250,9250,9250,9250,0
20250211,115300,17070,9250,9250,9250,9250,0
20250211,115200,17070,9250,9250,9250,9250,0
20250211,115100,17070,9250,9250,9250,9250,0
20250211,115000,17070,9250,9250,9250,9250,0
20250211,114900,17070,9250,9250,9250,9250,0
20250211,114800,17070,9250,9250,9250,9250,0
20250211,114700,17070,9250,9250,9250,9250,0
20250211,114600,17070,9250,9250,9250,9250,0
20250211,114500,17070,9250,9250,9250,9250,0
20250211,114400,17070,9250,9250,9250,9250,0
20250211,114300,17070,9250,9250,9250,9250,0
20250211,114200,17070,9250,9250,9250,9250,0
20250211,114100,17070,9250,9250,9250,9250,0
20250211,114000,17070,9250,9250,9250,9250,0
20250211,113900,17070,9250,9250,9250,9250,0
20250211,113800,17070,9250,9250,9250,9250,0
20250211,113700,17070,9250,9250,9250,9250,0
20250211,113600,17070,9250,9250,9250,9250,0
20250211,113500,17070,9250,9250,9250,9250,0
20250211,113400,17070,9250,9250,9250,9250,0
20250211,113300,17070,9250,9250,9250,9250,0
20250211,113200,17070,9250,9250,9250,9250,0
20250211,113100,17070,9250,9250,9250,9250,0
20250211,113000,17070,9250,9250,9250,9250,0
20250211,112900,17070,9250,9250,9250,9250,0
20250211,112800,17070,9250,9250,9250,9250,0
20250211,112700,17070,9250,9250,9250,9250,0
20250211,112600,17070,9250,9250,9250,9250,0
20250211,112500,17070,9250,9250,9250,9250,0
20250211,112400,17070,9250,9250,9250,9250,0
20250211,112300,17070,9250,9250,9250,9250,0
20250211,112200,17070,9250,9250,9250,9250,0
20250211,112100,17070,9250,9250,9250,9250,0
20250211,112000,17070,9250,9250,9250,9250,0
20250211,111900,17070,9250,9250,9250,9250,0
20250211,111800,17070,9250,9250,9250,9250,0
20250211,111700,17070,9250,9250,9250,9250,0
20250211,111600,17070,9250,9250,9250,9250,0
20250211,111500,17070,9250,9250,9250,9250,0
20250211,111400,17070,9250,9250,9250,9250,0
20250211,111300,17070,9250,9250,9250,9250,0
20250211,111200,17070,9250,9250,9250,9250,0
20250211,111100,17070,9250,9250,9250,9250,0
20250211,111000,17070,9250,9250,9250,9250,0
20250211,110900,17070,9250,9250,9250,9250,0
20250211,110800,17070,9250,9250,9250,9250,0
20250211,110700,17070,9250,9250,9250,9250,0
20250211,110600,17070,9250,9250,9250,9250,0
20250211,110500,17070,9250,9250,9250,9250,0
20250211,110400,17070,9250,9250,9250,9250,0
20250211,110300,17070,9250,9250,9250,9250,0
20250211,110200,17070,9250,9250,9250,9250,0
20250211,110100,17070,9250,9250,9250,9250,0
20250211,110000,17070,9250,9250,9250,9250,0
20250211,105900,17070,9250,9250,9250,9250,0
20250211,105800,17070,9250,9250,9250,9250,0
20250211,105700,17070,9250,9250,9250,9250,0
20250211,105600,17070,9250,9250,9250,9250,0
20250211,105500,17070,9250,9250,9250,9250,1
20250211,105400,7820,7820,7820,7820,7820,0
20250211,105300,7820,7820,7820,7820,7820,0
20250211,105200,7820,7820,7820,7820,7820,0
20250211,105100,7820,7820,7820,7820,7820,0
20250211,105000,7820,7820,7820,7820,7820,0
20250211,104900,7820,7820,7820,7820,7820,0
20250211,104800,7820,7820,7820,7820,7820,0
20250211,104700,7820,7820,7820,7820,7820,0
20250211,104600,7820,7820,7820,7820,7820,0
20250211,104500,7820,7820,7820,7820,7820,0
20250211,104400,7820,7820,7820,7820,7820,0
20250211,104300,7820,7820,7820,7820,7820,0
20250211,104200,7820,7820,7820,7820,7820,0
20250211,104100,7820,7820,7820,7820,7820,0
20250211,104000,7820,7820,7820,7820,7820,0
20250211,103900,7820,7820,7820,7820,7820,0
20250211,103800,7820,7820,7820,7820,7820,0
20250211,103700,7820,7820,7820,7820,7820,0
20250211,103600,7820,7820,7820,7820,7820,0
20250211,103500,7820,7820,7820,7820,7820,0
20250211,103400,7820,7820,7820,7820,7820,0
20250211,103300,7820,7820,7820,7820,7820,0
20250211,103200,7820,7820,7820,7820,7820,0
20250211,103100,7820,7820,7820,7820,7820,0
20250211,103000,7820,7820,7820,7820,7820,0
20250211,102900,7820,7820,7820,7820,7820,0
20250211,102800,7820,7820,7820,7820,7820,0
20250211,102700,7820,7820,7820,7820,7820,0
20250211,102600,7820,7820,7820,7820,7820,0
20250211,102500,7820,7820,7820,7820,7820,0
20250211,102400,7820,7820,7820,7820,7820,0
20250211,102300,7820,7820,7820,7820,7820,0
20250211,102200,7820,7820,7820,7820,7820,0
20250211,102100,7820,7820,7820,7820,7820,0
20250211,102000,7820,7820,7820,7820,7820,0
20250211,101900,7820,7820,7820,7820,7820,0
20250211,101800,7820,7820,7820,7820,7820,0
20250211,101700,7820,7820,7820,7820,7820,0
20250211,101600,7820,7820,7820,7820,7820,0
20250211,101500,7820,7820,7820,7820,7820,0
20250211,101400,7820,7820,7820,7820,7820,0
20250211,101300,7820,7820,7820,7820,7820,0
20250211,101200,7820,7820,7820,7820,7820,0
20250211,101100,7820,7820,7820,7820,7820,0
20250211,101000,7820,7820,7820,7820,7820,0
20250211,100900,7820,7820,7820,7820,7820,0
20250211,100800,7820,7820,7820,7820,7820,0
20250211,100700,7820,7820,7820,7820,7820,0
20250211,100600,7820,7820,7820,7820,7820,0
20250211,100500,7820,7820,7820,7820,7820,0
20250211,100400,7820,7820,7820,7820,7820,0
20250211,100300,7820,7820,7820,7820,7820,0
20250211,100200,7820,7820,7820,7820,7820,0
20250211,100100,7820,7820,7820,7820,7820,0
20250211,100000,7820,7820,7820,7820,7820,0
20250211,095900,7820,7820,7820,7820,7820,0
20250211,095800,7820,7820,7820,7820,7820,0
20250211,095700,7820,7820,7820,7820,7820,0
20250211,095600,7820,7820,7820,7820,7820,0
20250211,095500,7820,7820,7820,7820,7820,0
20250211,095400,7820,7820,7820,7820,7820,0
20250211,095300,7820,7820,7820,7820,7820,0
20250211,095200,7820,7820,7820,7820,7820,0
20250211,095100,7820,7820,7820,7820,7820,0
20250211,095000,7820,7820,7820,7820,7820,0
20250211,094900,7820,7820,7820,7820,7820,0
20250211,094800,7820,7820,7820,7820,7820,0
20250211,094700,7820,7820,7820,7820,7820,0
20250211,094600,7820,7820,7820,7820,7820,0
20250211,094500,7820,7820,7820,7820,7820,0
20250211,094400,7820,7820,7820,7820,7820,0
20250211,094300,7820,7820,7820,7820,7820,0
20250211,094200,7820,7820,7820,7820,7820,0
20250211,094100,7820,7820,7820,7820,7820,0
20250211,094000,7820,7820,7820,7820,7820,0
20250211,093900,7820,7820,7820,7820,7820,0
20250211,093800,7820,7820,7820,7820,7820,0
20250211,093700,7820,7820,7820,7820,7820,0
20250211,093600,7820,7820,7820,7820,7820,0
20250211,093500,7820,7820,7820,7820,7820,0
20250211,093400,7820,7820,7820,7820,7820,1
20250211,093300,0,9190,9190,9190,9190,0
20250211,093200,0,9190,9190,9190,9190,0
20250211,093100,0,9190,9190,9190,9190,0
20250211,093000,0,9190,9190,9190,9190,0
20250211,092900,0,9190,9190,9190,9190,0
20250211,092800,0,9190,9190,9190,9190,0
20250211,092700,0,9190,9190,9190,9190,0
20250211,092600,0,9190,9190,9190,9190,0
20250211,092500,0,9190,9190,9190,9190,0
20250211,092400,0,9190,9190,9190,9190,0
20250211,092300,0,9190,9190,9190,9190,0
20250211,092200,0,9190,9190,9190,9190,0
20250211,092100,0,9190,9190,9190,9190,0
20250211,092000,0,9190,9190,9190,9190,0
20250211,091900,0,9190,9190,9190,9190,0
20250211,091800,0,9190,9190,9190,9190,0
20250211,091700,0,9190,9190,9190,9190,0
20250211,091600,0,9190,9190,9190,9190,0
20250211,091500,0,9190,9190,9190,9190,0
20250211,091400,0,9190,9190,9190,9190,0
20250211,091300,0,9190,9190,9190,9190,0
20250211,091200,0,9190,9190,9190,9190,0
20250211,091100,0,9190,9190,9190,9190,0
20250211,091000,0,9190,9190,9190,9190,0
20250211,090900,0,9190,9190,9190,9190,0
20250211,090800,0,9190,9190,9190,9190,0
20250211,090700,0,9190,9190,9190,9190,0
20250211,090600,0,9190,9190,9190,9190,0
20250211,090500,0,9190,9190,9190,9190,0
20250211,090400,0,9190,9190,9190,9190,0
20250211,090300,0,9190,9190,9190,9190,0
20250211,090200,0,9190,9190,9190,9190,0
20250211,090100,0,9190,9190,9190,9190,0
20250211,090000,0,9190,9190,9190,9190,0