KissMeData/216400/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204600,61520,5590,5590,5590,5590,5
20250214,204500,61520,5590,5590,5590,5590,0
20250214,204400,61520,5590,5590,5590,5590,0
20250214,204300,61520,5590,5590,5590,5590,0
20250214,204200,61520,5590,5590,5590,5590,0
20250214,204100,61520,5590,5590,5590,5590,0
20250214,204000,61520,5590,5590,5590,5590,0
20250214,203900,61520,5590,5590,5590,5590,0
20250214,203800,61520,5590,5590,5590,5590,0
20250214,203700,61520,5590,5590,5590,5590,0
20250214,203600,61520,5590,5590,5590,5590,0
20250214,203500,61520,5590,5590,5590,5590,0
20250214,203400,61520,5590,5590,5590,5590,0
20250214,203300,61520,5590,5590,5590,5590,0
20250214,203200,61520,5590,5590,5590,5590,0
20250214,203100,61520,5590,5590,5590,5590,0
20250214,203000,61520,5590,5590,5590,5590,0
20250214,202900,61520,5590,5590,5590,5590,0
20250214,202800,61520,5590,5590,5590,5590,0
20250214,202700,61520,5590,5590,5590,5590,0
20250214,202600,61520,5590,5590,5590,5590,0
20250214,202500,61520,5590,5590,5590,5590,0
20250214,202400,61520,5590,5590,5590,5590,0
20250214,202300,61520,5590,5590,5590,5590,0
20250214,202200,61520,5590,5590,5590,5590,0
20250214,202100,61520,5590,5590,5590,5590,0
20250214,202000,61520,5590,5590,5590,5590,0
20250214,201900,61520,5590,5590,5590,5590,0
20250214,201800,61520,5590,5590,5590,5590,0
20250214,201700,61520,5590,5590,5590,5590,0
20250214,201600,61520,5590,5590,5590,5590,5
20250214,201500,61520,5590,5590,5590,5590,0
20250214,201400,61520,5590,5590,5590,5590,0
20250214,201300,61520,5590,5590,5590,5590,0
20250214,201200,61520,5590,5590,5590,5590,0
20250214,201100,61520,5590,5590,5590,5590,0
20250214,201000,61520,5590,5590,5590,5590,0
20250214,200900,61520,5590,5590,5590,5590,0
20250214,200800,61520,5590,5590,5590,5590,0
20250214,200700,61520,5590,5590,5590,5590,0
20250214,200600,61520,5590,5590,5590,5590,0
20250214,200500,61520,5590,5590,5590,5590,0
20250214,200400,61520,5590,5590,5590,5590,0
20250214,200300,61520,5590,5590,5590,5590,0
20250214,200200,61520,5590,5590,5590,5590,0
20250214,200100,61520,5590,5590,5590,5590,0
20250214,200000,61520,5590,5590,5590,5590,0
20250214,195900,61520,5590,5590,5590,5590,0
20250214,195800,61520,5590,5590,5590,5590,0
20250214,195700,61520,5590,5590,5590,5590,0
20250214,195600,61520,5590,5590,5590,5590,0
20250214,195500,61520,5590,5590,5590,5590,0
20250214,195400,61520,5590,5590,5590,5590,0
20250214,195300,61520,5590,5590,5590,5590,0
20250214,195200,61520,5590,5590,5590,5590,0
20250214,195100,61520,5590,5590,5590,5590,0
20250214,195000,61520,5590,5590,5590,5590,0
20250214,194900,61520,5590,5590,5590,5590,0
20250214,194800,61520,5590,5590,5590,5590,0
20250214,194700,61520,5590,5590,5590,5590,0
20250214,194600,61520,5590,5590,5590,5590,5
20250214,194500,61520,5590,5590,5590,5590,0
20250214,194400,61520,5590,5590,5590,5590,0
20250214,194300,61520,5590,5590,5590,5590,0
20250214,194200,61520,5590,5590,5590,5590,0
20250214,194100,61520,5590,5590,5590,5590,0
20250214,194000,61520,5590,5590,5590,5590,0
20250214,193900,61520,5590,5590,5590,5590,0
20250214,193800,61520,5590,5590,5590,5590,0
20250214,193700,61520,5590,5590,5590,5590,0
20250214,193600,61520,5590,5590,5590,5590,0
20250214,193500,61520,5590,5590,5590,5590,0
20250214,193400,61520,5590,5590,5590,5590,0
20250214,193300,61520,5590,5590,5590,5590,0
20250214,193200,61520,5590,5590,5590,5590,0
20250214,193100,61520,5590,5590,5590,5590,0
20250214,193000,61520,5590,5590,5590,5590,0
20250214,192900,61520,5590,5590,5590,5590,0
20250214,192800,61520,5590,5590,5590,5590,0
20250214,192700,61520,5590,5590,5590,5590,0
20250214,192600,61520,5590,5590,5590,5590,0
20250214,192500,61520,5590,5590,5590,5590,0
20250214,192400,61520,5590,5590,5590,5590,0
20250214,192300,61520,5590,5590,5590,5590,0
20250214,192200,61520,5590,5590,5590,5590,0
20250214,192100,61520,5590,5590,5590,5590,0
20250214,192000,61520,5590,5590,5590,5590,0
20250214,191900,61520,5590,5590,5590,5590,0
20250214,191800,61520,5590,5590,5590,5590,0
20250214,191700,61520,5590,5590,5590,5590,0
20250214,191600,61520,5590,5590,5590,5590,5
20250214,191500,61520,5590,5590,5590,5590,0
20250214,191400,61520,5590,5590,5590,5590,0
20250214,191300,61520,5590,5590,5590,5590,0
20250214,191200,61520,5590,5590,5590,5590,0
20250214,191100,61520,5590,5590,5590,5590,0
20250214,191000,61520,5590,5590,5590,5590,0
20250214,190900,61520,5590,5590,5590,5590,0
20250214,190800,61520,5590,5590,5590,5590,0
20250214,190700,61520,5590,5590,5590,5590,0
20250214,190600,61520,5590,5590,5590,5590,0
20250214,190500,61520,5590,5590,5590,5590,0
20250214,190400,61520,5590,5590,5590,5590,0
20250214,190300,61520,5590,5590,5590,5590,0
20250214,190200,61520,5590,5590,5590,5590,0
20250214,190100,61520,5590,5590,5590,5590,0
20250214,190000,61520,5590,5590,5590,5590,0
20250214,185900,61520,5590,5590,5590,5590,0
20250214,185800,61520,5590,5590,5590,5590,0
20250214,185700,61520,5590,5590,5590,5590,0
20250214,185600,61520,5590,5590,5590,5590,0
20250214,185500,61520,5590,5590,5590,5590,0
20250214,185400,61520,5590,5590,5590,5590,0
20250214,185300,61520,5590,5590,5590,5590,0
20250214,185200,61520,5590,5590,5590,5590,0
20250214,185100,61520,5590,5590,5590,5590,0
20250214,185000,61520,5590,5590,5590,5590,0
20250214,184900,61520,5590,5590,5590,5590,0
20250214,184800,61520,5590,5590,5590,5590,0
20250214,184700,61520,5590,5590,5590,5590,0
20250214,184600,61520,5590,5590,5590,5590,5
20250214,184500,61520,5590,5590,5590,5590,0
20250214,184400,61520,5590,5590,5590,5590,0
20250214,184300,61520,5590,5590,5590,5590,0
20250214,184200,61520,5590,5590,5590,5590,0
20250214,184100,61520,5590,5590,5590,5590,0
20250214,184000,61520,5590,5590,5590,5590,0
20250214,183900,61520,5590,5590,5590,5590,0
20250214,183800,61520,5590,5590,5590,5590,0
20250214,183700,61520,5590,5590,5590,5590,0
20250214,183600,61520,5590,5590,5590,5590,0
20250214,183500,61520,5590,5590,5590,5590,0
20250214,183400,61520,5590,5590,5590,5590,0
20250214,183300,61520,5590,5590,5590,5590,0
20250214,183200,61520,5590,5590,5590,5590,0
20250214,183100,61520,5590,5590,5590,5590,0
20250214,183000,61520,5590,5590,5590,5590,0
20250214,182900,61520,5590,5590,5590,5590,0
20250214,182800,61520,5590,5590,5590,5590,0
20250214,182700,61520,5590,5590,5590,5590,0
20250214,182600,61520,5590,5590,5590,5590,0
20250214,182500,61520,5590,5590,5590,5590,0
20250214,182400,61520,5590,5590,5590,5590,0
20250214,182300,61520,5590,5590,5590,5590,0
20250214,182200,61520,5590,5590,5590,5590,0
20250214,182100,61520,5590,5590,5590,5590,0
20250214,182000,61520,5590,5590,5590,5590,0
20250214,181900,61520,5590,5590,5590,5590,0
20250214,181800,61520,5590,5590,5590,5590,0
20250214,181700,61520,5590,5590,5590,5590,0
20250214,181600,61520,5590,5590,5590,5590,5
20250214,181500,61520,5590,5590,5590,5590,0
20250214,181400,61520,5590,5590,5590,5590,0
20250214,181300,61520,5590,5590,5590,5590,0
20250214,181200,61520,5590,5590,5590,5590,0
20250214,181100,61520,5590,5590,5590,5590,0
20250214,181000,61520,5590,5590,5590,5590,0
20250214,180900,61520,5590,5590,5590,5590,0
20250214,180800,61520,5590,5590,5590,5590,0
20250214,180700,61520,5590,5590,5590,5590,0
20250214,180600,61520,5590,5590,5590,5590,0
20250214,180500,61520,5590,5590,5590,5590,0
20250214,180400,61520,5590,5590,5590,5590,0
20250214,180300,61520,5590,5590,5590,5590,0
20250214,180200,61520,5590,5590,5590,5590,0
20250214,180100,61520,5590,5590,5590,5590,0
20250214,180000,61520,5590,5590,5590,5590,0
20250214,175900,61520,5590,5590,5590,5590,0
20250214,175800,61520,5590,5590,5590,5590,0
20250214,175700,61520,5590,5590,5590,5590,0
20250214,175600,61520,5590,5590,5590,5590,0
20250214,175500,61520,5590,5590,5590,5590,0
20250214,175400,61520,5590,5590,5590,5590,0
20250214,175300,61520,5590,5590,5590,5590,0
20250214,175200,61520,5590,5590,5590,5590,0
20250214,175100,61520,5590,5590,5590,5590,0
20250214,175000,61520,5590,5590,5590,5590,0
20250214,174900,61520,5590,5590,5590,5590,0
20250214,174800,61520,5590,5590,5590,5590,0
20250214,174700,61520,5590,5590,5590,5590,0
20250214,174600,61520,5590,5590,5590,5590,5
20250214,174500,61520,5590,5590,5590,5590,0
20250214,174400,61520,5590,5590,5590,5590,0
20250214,174300,61520,5590,5590,5590,5590,0
20250214,174200,61520,5590,5590,5590,5590,0
20250214,174100,61520,5590,5590,5590,5590,0
20250214,174000,61520,5590,5590,5590,5590,0
20250214,173900,61520,5590,5590,5590,5590,0
20250214,173800,61520,5590,5590,5590,5590,0
20250214,173700,61520,5590,5590,5590,5590,0
20250214,173600,61520,5590,5590,5590,5590,0
20250214,173500,61520,5590,5590,5590,5590,0
20250214,173400,61520,5590,5590,5590,5590,0
20250214,173300,61520,5590,5590,5590,5590,0
20250214,173200,61520,5590,5590,5590,5590,0
20250214,173100,61520,5590,5590,5590,5590,0
20250214,173000,61520,5590,5590,5590,5590,0
20250214,172900,61520,5590,5590,5590,5590,0
20250214,172800,61520,5590,5590,5590,5590,0
20250214,172700,61520,5590,5590,5590,5590,0
20250214,172600,61520,5590,5590,5590,5590,0
20250214,172500,61520,5590,5590,5590,5590,0
20250214,172400,61520,5590,5590,5590,5590,0
20250214,172300,61520,5590,5590,5590,5590,0
20250214,172200,61520,5590,5590,5590,5590,0
20250214,172100,61520,5590,5590,5590,5590,0
20250214,172000,61520,5590,5590,5590,5590,0
20250214,171900,61520,5590,5590,5590,5590,0
20250214,171800,61520,5590,5590,5590,5590,0
20250214,171700,61520,5590,5590,5590,5590,0
20250214,171600,61520,5590,5590,5590,5590,5
20250214,171500,61520,5590,5590,5590,5590,0
20250214,171400,61520,5590,5590,5590,5590,0
20250214,171300,61520,5590,5590,5590,5590,0
20250214,171200,61520,5590,5590,5590,5590,0
20250214,171100,61520,5590,5590,5590,5590,0
20250214,171000,61520,5590,5590,5590,5590,0
20250214,170900,61520,5590,5590,5590,5590,0
20250214,170800,61520,5590,5590,5590,5590,0
20250214,170700,61520,5590,5590,5590,5590,0
20250214,170600,61520,5590,5590,5590,5590,0
20250214,170500,61520,5590,5590,5590,5590,0
20250214,170400,61520,5590,5590,5590,5590,0
20250214,170300,61520,5590,5590,5590,5590,0
20250214,170200,61520,5590,5590,5590,5590,0
20250214,170100,61520,5590,5590,5590,5590,0
20250214,170000,61520,5590,5590,5590,5590,0
20250214,165900,61520,5590,5590,5590,5590,0
20250214,165800,61520,5590,5590,5590,5590,0
20250214,165700,61520,5590,5590,5590,5590,0
20250214,165600,61520,5590,5590,5590,5590,0
20250214,165500,61520,5590,5590,5590,5590,0
20250214,165400,61520,5590,5590,5590,5590,0
20250214,165300,61520,5590,5590,5590,5590,0
20250214,165200,61520,5590,5590,5590,5590,0
20250214,165100,61520,5590,5590,5590,5590,0
20250214,165000,61520,5590,5590,5590,5590,0
20250214,164900,61520,5590,5590,5590,5590,0
20250214,164800,61520,5590,5590,5590,5590,0
20250214,164700,61520,5590,5590,5590,5590,0
20250214,164600,61520,5590,5590,5590,5590,5
20250214,164500,61520,5590,5590,5590,5590,0
20250214,164400,61520,5590,5590,5590,5590,0
20250214,164300,61520,5590,5590,5590,5590,0
20250214,164200,61520,5590,5590,5590,5590,0
20250214,164100,61520,5590,5590,5590,5590,0
20250214,164000,61520,5590,5590,5590,5590,0
20250214,163900,61520,5590,5590,5590,5590,0
20250214,163800,61520,5590,5590,5590,5590,0
20250214,163700,61520,5590,5590,5590,5590,0
20250214,163600,61520,5590,5590,5590,5590,0
20250214,163500,61520,5590,5590,5590,5590,0
20250214,163400,61520,5590,5590,5590,5590,0
20250214,163300,61520,5590,5590,5590,5590,0
20250214,163200,61520,5590,5590,5590,5590,0
20250214,163100,61520,5590,5590,5590,5590,0
20250214,163000,61520,5590,5590,5590,5590,0
20250214,162900,61520,5590,5590,5590,5590,0
20250214,162800,61520,5590,5590,5590,5590,0
20250214,162700,61520,5590,5590,5590,5590,0
20250214,162600,61520,5590,5590,5590,5590,0
20250214,162500,61520,5590,5590,5590,5590,0
20250214,162400,61520,5590,5590,5590,5590,0
20250214,162300,61520,5590,5590,5590,5590,0
20250214,162200,61520,5590,5590,5590,5590,0
20250214,162100,61520,5590,5590,5590,5590,0
20250214,162000,61520,5590,5590,5590,5590,0
20250214,161900,61520,5590,5590,5590,5590,0
20250214,161800,61520,5590,5590,5590,5590,0
20250214,161700,61520,5590,5590,5590,5590,0
20250214,161600,61520,5590,5590,5590,5590,5
20250214,161500,61520,5590,5590,5590,5590,0
20250214,161400,61520,5590,5590,5590,5590,0
20250214,161300,61520,5590,5590,5590,5590,0
20250214,161200,61520,5590,5590,5590,5590,0
20250214,161100,61520,5590,5590,5590,5590,0
20250214,161000,61520,5590,5590,5590,5590,0
20250214,160900,61520,5590,5590,5590,5590,0
20250214,160800,61520,5590,5590,5590,5590,0
20250214,160700,61520,5590,5590,5590,5590,0
20250214,160600,61520,5590,5590,5590,5590,0
20250214,160500,61520,5590,5590,5590,5590,0
20250214,160400,61520,5590,5590,5590,5590,0
20250214,160300,61520,5590,5590,5590,5590,0
20250214,160200,61520,5590,5590,5590,5590,0
20250214,160100,61520,5590,5590,5590,5590,0
20250214,160000,61520,5590,5590,5590,5590,0
20250214,155900,61520,5590,5590,5590,5590,0
20250214,155800,61520,5590,5590,5590,5590,0
20250214,155700,61520,5590,5590,5590,5590,0
20250214,155600,61520,5590,5590,5590,5590,0
20250214,155500,61520,5590,5590,5590,5590,0
20250214,155400,61520,5590,5590,5590,5590,0
20250214,155300,61520,5590,5590,5590,5590,0
20250214,155200,61520,5590,5590,5590,5590,0
20250214,155100,61520,5590,5590,5590,5590,0
20250214,155000,61520,5590,5590,5590,5590,0
20250214,154900,61520,5590,5590,5590,5590,0
20250214,154800,61520,5590,5590,5590,5590,0
20250214,154700,61520,5590,5590,5590,5590,0
20250214,154600,61520,5590,5590,5590,5590,5
20250214,154500,61520,5590,5590,5590,5590,0
20250214,154400,61520,5590,5590,5590,5590,0
20250214,154300,61520,5590,5590,5590,5590,0
20250214,154200,61520,5590,5590,5590,5590,0
20250214,154100,61520,5590,5590,5590,5590,0
20250214,154000,61520,5590,5590,5590,5590,0
20250214,153900,61520,5590,5590,5590,5590,0
20250214,153800,61520,5590,5590,5590,5590,0
20250214,153700,61520,5590,5590,5590,5590,0
20250214,153600,61520,5590,5590,5590,5590,0
20250214,153500,61520,5590,5590,5590,5590,0
20250214,153400,61520,5590,5590,5590,5590,0
20250214,153300,61520,5590,5590,5590,5590,0
20250214,153200,61520,5590,5590,5590,5590,0
20250214,153100,61520,5590,5590,5590,5590,0
20250214,153000,61520,5590,5590,5590,5590,0
20250214,152900,61520,5590,5590,5590,5590,0
20250214,152800,61520,5590,5590,5590,5590,0
20250214,152700,61520,5590,5590,5590,5590,0
20250214,152600,61520,5590,5590,5590,5590,0
20250214,152500,61520,5590,5590,5590,5590,0
20250214,152400,61520,5590,5590,5590,5590,0
20250214,152300,61520,5590,5590,5590,5590,0
20250214,152200,61520,5590,5590,5590,5590,0
20250214,152100,61520,5590,5590,5590,5590,0
20250214,152000,61520,5590,5590,5590,5590,0
20250214,151900,61520,5590,5590,5590,5590,0
20250214,151800,61520,5590,5590,5590,5590,0
20250214,151700,61520,5590,5590,5590,5590,0
20250214,151600,61520,5590,5590,5590,5590,0
20250214,151500,61520,5590,5590,5590,5590,0
20250214,151400,61520,5590,5590,5590,5590,0
20250214,151300,61520,5590,5590,5590,5590,0
20250214,151200,61520,5590,5590,5590,5590,0
20250214,151100,61520,5590,5590,5590,5590,0
20250214,151000,61520,5590,5590,5590,5590,0
20250214,150900,61520,5590,5590,5590,5590,0
20250214,150800,61520,5590,5590,5590,5590,0
20250214,150700,61520,5590,5590,5590,5590,0
20250214,150600,61520,5590,5590,5590,5590,0
20250214,150500,61520,5590,5590,5590,5590,0
20250214,150400,61520,5590,5590,5590,5590,0
20250214,150300,61520,5590,5590,5590,5590,0
20250214,150200,61520,5590,5590,5590,5590,0
20250214,150100,61520,5590,5590,5590,5590,5
20250214,150000,33570,5590,5590,5590,5590,0
20250214,145900,33570,5590,5590,5590,5590,0
20250214,145800,33570,5590,5590,5590,5590,0
20250214,145700,33570,5590,5590,5590,5590,0
20250214,145600,33570,5590,5590,5590,5590,0
20250214,145500,33570,5590,5590,5590,5590,0
20250214,145400,33570,5590,5590,5590,5590,0
20250214,145300,33570,5590,5590,5590,5590,0
20250214,145200,33570,5590,5590,5590,5590,0
20250214,145100,33570,5590,5590,5590,5590,0
20250214,145000,33570,5590,5590,5590,5590,0
20250214,144900,33570,5590,5590,5590,5590,0
20250214,144800,33570,5590,5590,5590,5590,0
20250214,144700,33570,5590,5590,5590,5590,0
20250214,144600,33570,5590,5590,5590,5590,0
20250214,144500,33570,5590,5590,5590,5590,0
20250214,144400,33570,5590,5590,5590,5590,0
20250214,144300,33570,5590,5590,5590,5590,0
20250214,144200,33570,5590,5590,5590,5590,0
20250214,144100,33570,5590,5590,5590,5590,0
20250214,144000,33570,5590,5590,5590,5590,0
20250214,143900,33570,5590,5590,5590,5590,0
20250214,143800,33570,5590,5590,5590,5590,0
20250214,143700,33570,5590,5590,5590,5590,0
20250214,143600,33570,5590,5590,5590,5590,0
20250214,143500,33570,5590,5590,5590,5590,0
20250214,143400,33570,5590,5590,5590,5590,0
20250214,143300,33570,5590,5590,5590,5590,0
20250214,143200,33570,5590,5590,5590,5590,0
20250214,143100,33570,5590,5590,5590,5590,0
20250214,143000,33570,5590,5590,5590,5590,0
20250214,142900,33570,5590,5590,5590,5590,0
20250214,142800,33570,5590,5590,5590,5590,0
20250214,142700,33570,5590,5590,5590,5590,0
20250214,142600,33570,5590,5590,5590,5590,0
20250214,142500,33570,5590,5590,5590,5590,0
20250214,142400,33570,5590,5590,5590,5590,0
20250214,142300,33570,5590,5590,5590,5590,0
20250214,142200,33570,5590,5590,5590,5590,0
20250214,142100,33570,5590,5590,5590,5590,0
20250214,142000,33570,5590,5590,5590,5590,0
20250214,141900,33570,5590,5590,5590,5590,0
20250214,141800,33570,5590,5590,5590,5590,0
20250214,141700,33570,5590,5590,5590,5590,0
20250214,141600,33570,5590,5590,5590,5590,0
20250214,141500,33570,5590,5590,5590,5590,1
20250214,141400,27980,5590,5590,5590,5590,0
20250214,141300,27980,5590,5590,5590,5590,0
20250214,141200,27980,5590,5590,5590,5590,0
20250214,141100,27980,5590,5590,5590,5590,0
20250214,141000,27980,5590,5590,5590,5590,0
20250214,140900,27980,5590,5590,5590,5590,0
20250214,140800,27980,5590,5590,5590,5590,0
20250214,140700,27980,5590,5590,5590,5590,0
20250214,140600,27980,5590,5590,5590,5590,0
20250214,140500,27980,5590,5590,5590,5590,0
20250214,140400,27980,5590,5590,5590,5590,0
20250214,140300,27980,5590,5590,5590,5590,0
20250214,140200,27980,5590,5590,5590,5590,0
20250214,140100,27980,5590,5590,5590,5590,0
20250214,140000,27980,5590,5590,5590,5590,0
20250214,135900,27980,5590,5590,5590,5590,0
20250214,135800,27980,5590,5590,5590,5590,0
20250214,135700,27980,5590,5590,5590,5590,0
20250214,135600,27980,5590,5590,5590,5590,0
20250214,135500,27980,5590,5590,5590,5590,0
20250214,135400,27980,5590,5590,5590,5590,0
20250214,135300,27980,5590,5590,5590,5590,0
20250214,135200,27980,5590,5590,5590,5590,0
20250214,135100,27980,5590,5590,5590,5590,0
20250214,135000,27980,5590,5590,5590,5590,0
20250214,134900,27980,5590,5590,5590,5590,0
20250214,134800,27980,5590,5590,5590,5590,0
20250214,134700,27980,5590,5590,5590,5590,0
20250214,134600,27980,5590,5590,5590,5590,0
20250214,134500,27980,5590,5590,5590,5590,0
20250214,134400,27980,5590,5590,5590,5590,0
20250214,134300,27980,5590,5590,5590,5590,0
20250214,134200,27980,5590,5590,5590,5590,0
20250214,134100,27980,5590,5590,5590,5590,0
20250214,134000,27980,5590,5590,5590,5590,0
20250214,133900,27980,5590,5590,5590,5590,0
20250214,133800,27980,5590,5590,5590,5590,0
20250214,133700,27980,5590,5590,5590,5590,0
20250214,133600,27980,5590,5590,5590,5590,0
20250214,133500,27980,5590,5590,5590,5590,0
20250214,133400,27980,5590,5590,5590,5590,0
20250214,133300,27980,5590,5590,5590,5590,0
20250214,133200,27980,5590,5590,5590,5590,0
20250214,133100,27980,5590,5590,5590,5590,0
20250214,133000,27980,5590,5590,5590,5590,0
20250214,132900,27980,5590,5590,5590,5590,0
20250214,132800,27980,5590,5590,5590,5590,1
20250214,132700,22390,5590,5590,5590,5590,0
20250214,132600,22390,5590,5590,5590,5590,0
20250214,132500,22390,5590,5590,5590,5590,0
20250214,132400,22390,5590,5590,5590,5590,0
20250214,132300,22390,5590,5590,5590,5590,0
20250214,132200,22390,5590,5590,5590,5590,0
20250214,132100,22390,5590,5590,5590,5590,0
20250214,132000,22390,5590,5590,5590,5590,0
20250214,131900,22390,5590,5590,5590,5590,1
20250214,131800,16800,5600,5600,5600,5600,0
20250214,131700,16800,5600,5600,5600,5600,0
20250214,131600,16800,5600,5600,5600,5600,0
20250214,131500,16800,5600,5600,5600,5600,0
20250214,131400,16800,5600,5600,5600,5600,0
20250214,131300,16800,5600,5600,5600,5600,0
20250214,131200,16800,5600,5600,5600,5600,0
20250214,131100,16800,5600,5600,5600,5600,0
20250214,131000,16800,5600,5600,5600,5600,0
20250214,130900,16800,5600,5600,5600,5600,0
20250214,130800,16800,5600,5600,5600,5600,0
20250214,130700,16800,5600,5600,5600,5600,0
20250214,130600,16800,5600,5600,5600,5600,0
20250214,130500,16800,5600,5600,5600,5600,0
20250214,130400,16800,5600,5600,5600,5600,0
20250214,130300,16800,5600,5600,5600,5600,0
20250214,130200,16800,5600,5600,5600,5600,0
20250214,130100,16800,5600,5600,5600,5600,0
20250214,130000,16800,5600,5600,5600,5600,0
20250214,125900,16800,5600,5600,5600,5600,0
20250214,125800,16800,5600,5600,5600,5600,0
20250214,125700,16800,5600,5600,5600,5600,0
20250214,125600,16800,5600,5600,5600,5600,0
20250214,125500,16800,5600,5600,5600,5600,0
20250214,125400,16800,5600,5600,5600,5600,0
20250214,125300,16800,5600,5600,5600,5600,0
20250214,125200,16800,5600,5600,5600,5600,0
20250214,125100,16800,5600,5600,5600,5600,0
20250214,125000,16800,5600,5600,5600,5600,0
20250214,124900,16800,5600,5600,5600,5600,0
20250214,124800,16800,5600,5600,5600,5600,0
20250214,124700,16800,5600,5600,5600,5600,0
20250214,124600,16800,5600,5600,5600,5600,0
20250214,124500,16800,5600,5600,5600,5600,0
20250214,124400,16800,5600,5600,5600,5600,0
20250214,124300,16800,5600,5600,5600,5600,0
20250214,124200,16800,5600,5600,5600,5600,0
20250214,124100,16800,5600,5600,5600,5600,0
20250214,124000,16800,5600,5600,5600,5600,0
20250214,123900,16800,5600,5600,5600,5600,0
20250214,123800,16800,5600,5600,5600,5600,0
20250214,123700,16800,5600,5600,5600,5600,0
20250214,123600,16800,5600,5600,5600,5600,0
20250214,123500,16800,5600,5600,5600,5600,0
20250214,123400,16800,5600,5600,5600,5600,0
20250214,123300,16800,5600,5600,5600,5600,0
20250214,123200,16800,5600,5600,5600,5600,0
20250214,123100,16800,5600,5600,5600,5600,0
20250214,123000,16800,5600,5600,5600,5600,0
20250214,122900,16800,5600,5600,5600,5600,0
20250214,122800,16800,5600,5600,5600,5600,0
20250214,122700,16800,5600,5600,5600,5600,0
20250214,122600,16800,5600,5600,5600,5600,0
20250214,122500,16800,5600,5600,5600,5600,0
20250214,122400,16800,5600,5600,5600,5600,0
20250214,122300,16800,5600,5600,5600,5600,0
20250214,122200,16800,5600,5600,5600,5600,0
20250214,122100,16800,5600,5600,5600,5600,0
20250214,122000,16800,5600,5600,5600,5600,0
20250214,121900,16800,5600,5600,5600,5600,0
20250214,121800,16800,5600,5600,5600,5600,0
20250214,121700,16800,5600,5600,5600,5600,0
20250214,121600,16800,5600,5600,5600,5600,0
20250214,121500,16800,5600,5600,5600,5600,0
20250214,121400,16800,5600,5600,5600,5600,0
20250214,121300,16800,5600,5600,5600,5600,0
20250214,121200,16800,5600,5600,5600,5600,0
20250214,121100,16800,5600,5600,5600,5600,0
20250214,121000,16800,5600,5600,5600,5600,0
20250214,120900,16800,5600,5600,5600,5600,0
20250214,120800,16800,5600,5600,5600,5600,0
20250214,120700,16800,5600,5600,5600,5600,0
20250214,120600,16800,5600,5600,5600,5600,0
20250214,120500,16800,5600,5600,5600,5600,0
20250214,120400,16800,5600,5600,5600,5600,0
20250214,120300,16800,5600,5600,5600,5600,0
20250214,120200,16800,5600,5600,5600,5600,0
20250214,120100,16800,5600,5600,5600,5600,0
20250214,120000,16800,5600,5600,5600,5600,0
20250214,115900,16800,5600,5600,5600,5600,0
20250214,115800,16800,5600,5600,5600,5600,0
20250214,115700,16800,5600,5600,5600,5600,0
20250214,115600,16800,5600,5600,5600,5600,0
20250214,115500,16800,5600,5600,5600,5600,0
20250214,115400,16800,5600,5600,5600,5600,0
20250214,115300,16800,5600,5600,5600,5600,0
20250214,115200,16800,5600,5600,5600,5600,0
20250214,115100,16800,5600,5600,5600,5600,0
20250214,115000,16800,5600,5600,5600,5600,0
20250214,114900,16800,5600,5600,5600,5600,0
20250214,114800,16800,5600,5600,5600,5600,0
20250214,114700,16800,5600,5600,5600,5600,0
20250214,114600,16800,5600,5600,5600,5600,0
20250214,114500,16800,5600,5600,5600,5600,0
20250214,114400,16800,5600,5600,5600,5600,0
20250214,114300,16800,5600,5600,5600,5600,0
20250214,114200,16800,5600,5600,5600,5600,0
20250214,114100,16800,5600,5600,5600,5600,0
20250214,114000,16800,5600,5600,5600,5600,0
20250214,113900,16800,5600,5600,5600,5600,0
20250214,113800,16800,5600,5600,5600,5600,0
20250214,113700,16800,5600,5600,5600,5600,0
20250214,113600,16800,5600,5600,5600,5600,0
20250214,113500,16800,5600,5600,5600,5600,0
20250214,113400,16800,5600,5600,5600,5600,0
20250214,113300,16800,5600,5600,5600,5600,0
20250214,113200,16800,5600,5600,5600,5600,0
20250214,113100,16800,5600,5600,5600,5600,0
20250214,113000,16800,5600,5600,5600,5600,0
20250214,112900,16800,5600,5600,5600,5600,0
20250214,112800,16800,5600,5600,5600,5600,0
20250214,112700,16800,5600,5600,5600,5600,0
20250214,112600,16800,5600,5600,5600,5600,0
20250214,112500,16800,5600,5600,5600,5600,0
20250214,112400,16800,5600,5600,5600,5600,0
20250214,112300,16800,5600,5600,5600,5600,0
20250214,112200,16800,5600,5600,5600,5600,0
20250214,112100,16800,5600,5600,5600,5600,0
20250214,112000,16800,5600,5600,5600,5600,0
20250214,111900,16800,5600,5600,5600,5600,0
20250214,111800,16800,5600,5600,5600,5600,0
20250214,111700,16800,5600,5600,5600,5600,0
20250214,111600,16800,5600,5600,5600,5600,0
20250214,111500,16800,5600,5600,5600,5600,0
20250214,111400,16800,5600,5600,5600,5600,0
20250214,111300,16800,5600,5600,5600,5600,0
20250214,111200,16800,5600,5600,5600,5600,0
20250214,111100,16800,5600,5600,5600,5600,0
20250214,111000,16800,5600,5600,5600,5600,0
20250214,110900,16800,5600,5600,5600,5600,0
20250214,110800,16800,5600,5600,5600,5600,0
20250214,110700,16800,5600,5600,5600,5600,0
20250214,110600,16800,5600,5600,5600,5600,0
20250214,110500,16800,5600,5600,5600,5600,0
20250214,110400,16800,5600,5600,5600,5600,0
20250214,110300,16800,5600,5600,5600,5600,0
20250214,110200,16800,5600,5600,5600,5600,0
20250214,110100,16800,5600,5600,5600,5600,0
20250214,110000,16800,5600,5600,5600,5600,0
20250214,105900,16800,5600,5600,5600,5600,0
20250214,105800,16800,5600,5600,5600,5600,0
20250214,105700,16800,5600,5600,5600,5600,0
20250214,105600,16800,5600,5600,5600,5600,0
20250214,105500,16800,5600,5600,5600,5600,0
20250214,105400,16800,5600,5600,5600,5600,0
20250214,105300,16800,5600,5600,5600,5600,0
20250214,105200,16800,5600,5600,5600,5600,0
20250214,105100,16800,5600,5600,5600,5600,0
20250214,105000,16800,5600,5600,5600,5600,0
20250214,104900,16800,5600,5600,5600,5600,0
20250214,104800,16800,5600,5600,5600,5600,0
20250214,104700,16800,5600,5600,5600,5600,0
20250214,104600,16800,5600,5600,5600,5600,0
20250214,104500,16800,5600,5600,5600,5600,0
20250214,104400,16800,5600,5600,5600,5600,0
20250214,104300,16800,5600,5600,5600,5600,0
20250214,104200,16800,5600,5600,5600,5600,0
20250214,104100,16800,5600,5600,5600,5600,0
20250214,104000,16800,5600,5600,5600,5600,0
20250214,103900,16800,5600,5600,5600,5600,0
20250214,103800,16800,5600,5600,5600,5600,0
20250214,103700,16800,5600,5600,5600,5600,0
20250214,103600,16800,5600,5600,5600,5600,0
20250214,103500,16800,5600,5600,5600,5600,0
20250214,103400,16800,5600,5600,5600,5600,0
20250214,103300,16800,5600,5600,5600,5600,1
20250214,103200,11200,5600,5600,5600,5600,0
20250214,103100,11200,5600,5600,5600,5600,0
20250214,103000,11200,5600,5600,5600,5600,0
20250214,102900,11200,5600,5600,5600,5600,0
20250214,102800,11200,5600,5600,5600,5600,0
20250214,102700,11200,5600,5600,5600,5600,0
20250214,102600,11200,5600,5600,5600,5600,0
20250214,102500,11200,5600,5600,5600,5600,0
20250214,102400,11200,5600,5600,5600,5600,0
20250214,102300,11200,5600,5600,5600,5600,0
20250214,102200,11200,5600,5600,5600,5600,0
20250214,102100,11200,5600,5600,5600,5600,0
20250214,102000,11200,5600,5600,5600,5600,0
20250214,101900,11200,5600,5600,5600,5600,0
20250214,101800,11200,5600,5600,5600,5600,0
20250214,101700,11200,5600,5600,5600,5600,0
20250214,101600,11200,5600,5600,5600,5600,0
20250214,101500,11200,5600,5600,5600,5600,0
20250214,101400,11200,5600,5600,5600,5600,0
20250214,101300,11200,5600,5600,5600,5600,1
20250214,101200,5600,5600,5600,5600,5600,0
20250214,101100,5600,5600,5600,5600,5600,0
20250214,101000,5600,5600,5600,5600,5600,0
20250214,100900,5600,5600,5600,5600,5600,0
20250214,100800,5600,5600,5600,5600,5600,0
20250214,100700,5600,5600,5600,5600,5600,0
20250214,100600,5600,5600,5600,5600,5600,0
20250214,100500,5600,5600,5600,5600,5600,0
20250214,100400,5600,5600,5600,5600,5600,0
20250214,100300,5600,5600,5600,5600,5600,0
20250214,100200,5600,5600,5600,5600,5600,0
20250214,100100,5600,5600,5600,5600,5600,0
20250214,100000,5600,5600,5600,5600,5600,0
20250214,095900,5600,5600,5600,5600,5600,0
20250214,095800,5600,5600,5600,5600,5600,0
20250214,095700,5600,5600,5600,5600,5600,0
20250214,095600,5600,5600,5600,5600,5600,0
20250214,095500,5600,5600,5600,5600,5600,0
20250214,095400,5600,5600,5600,5600,5600,0
20250214,095300,5600,5600,5600,5600,5600,0
20250214,095200,5600,5600,5600,5600,5600,0
20250214,095100,5600,5600,5600,5600,5600,0
20250214,095000,5600,5600,5600,5600,5600,0
20250214,094900,5600,5600,5600,5600,5600,0
20250214,094800,5600,5600,5600,5600,5600,0
20250214,094700,5600,5600,5600,5600,5600,0
20250214,094600,5600,5600,5600,5600,5600,0
20250214,094500,5600,5600,5600,5600,5600,0
20250214,094400,5600,5600,5600,5600,5600,0
20250214,094300,5600,5600,5600,5600,5600,0
20250214,094200,5600,5600,5600,5600,5600,0
20250214,094100,5600,5600,5600,5600,5600,0
20250214,094000,5600,5600,5600,5600,5600,0
20250214,093900,5600,5600,5600,5600,5600,0
20250214,093800,5600,5600,5600,5600,5600,0
20250214,093700,5600,5600,5600,5600,5600,0
20250214,093600,5600,5600,5600,5600,5600,0
20250214,093500,5600,5600,5600,5600,5600,0
20250214,093400,5600,5600,5600,5600,5600,0
20250214,093300,5600,5600,5600,5600,5600,0
20250214,093200,5600,5600,5600,5600,5600,0
20250214,093100,5600,5600,5600,5600,5600,0
20250214,093000,5600,5600,5600,5600,5600,0
20250214,092900,5600,5600,5600,5600,5600,0
20250214,092800,5600,5600,5600,5600,5600,0
20250214,092700,5600,5600,5600,5600,5600,0
20250214,092600,5600,5600,5600,5600,5600,0
20250214,092500,5600,5600,5600,5600,5600,0
20250214,092400,5600,5600,5600,5600,5600,0
20250214,092300,5600,5600,5600,5600,5600,0
20250214,092200,5600,5600,5600,5600,5600,0
20250214,092100,5600,5600,5600,5600,5600,0
20250214,092000,5600,5600,5600,5600,5600,0
20250214,091900,5600,5600,5600,5600,5600,0
20250214,091800,5600,5600,5600,5600,5600,0
20250214,091700,5600,5600,5600,5600,5600,0
20250214,091600,5600,5600,5600,5600,5600,0
20250214,091500,5600,5600,5600,5600,5600,0
20250214,091400,5600,5600,5600,5600,5600,0
20250214,091300,5600,5600,5600,5600,5600,0
20250214,091200,5600,5600,5600,5600,5600,0
20250214,091100,5600,5600,5600,5600,5600,0
20250214,091000,5600,5600,5600,5600,5600,0
20250214,090900,5600,5600,5600,5600,5600,0
20250214,090800,5600,5600,5600,5600,5600,0
20250214,090700,5600,5600,5600,5600,5600,0
20250214,090600,5600,5600,5600,5600,5600,0
20250214,090500,5600,5600,5600,5600,5600,0
20250214,090400,5600,5600,5600,5600,5600,0
20250214,090300,5600,5600,5600,5600,5600,0
20250214,090200,5600,5600,5600,5600,5600,1
20250214,090100,0,5590,5590,5590,5590,0
20250214,090000,0,5590,5590,5590,5590,0