KissMeData/222670/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,204900,1533945,4320,4320,4320,4320,100
20250213,204800,1533945,4320,4320,4320,4320,0
20250213,204700,1533945,4320,4320,4320,4320,0
20250213,204600,1533945,4320,4320,4320,4320,0
20250213,204500,1533945,4320,4320,4320,4320,0
20250213,204400,1533945,4320,4320,4320,4320,0
20250213,204300,1533945,4320,4320,4320,4320,0
20250213,204200,1533945,4320,4320,4320,4320,0
20250213,204100,1533945,4320,4320,4320,4320,0
20250213,204000,1533945,4320,4320,4320,4320,0
20250213,203900,1533945,4320,4320,4320,4320,0
20250213,203800,1533945,4320,4320,4320,4320,0
20250213,203700,1533945,4320,4320,4320,4320,0
20250213,203600,1533945,4320,4320,4320,4320,0
20250213,203500,1533945,4320,4320,4320,4320,0
20250213,203400,1533945,4320,4320,4320,4320,0
20250213,203300,1533945,4320,4320,4320,4320,0
20250213,203200,1533945,4320,4320,4320,4320,0
20250213,203100,1533945,4320,4320,4320,4320,0
20250213,203000,1533945,4320,4320,4320,4320,0
20250213,202900,1533945,4320,4320,4320,4320,0
20250213,202800,1533945,4320,4320,4320,4320,0
20250213,202700,1533945,4320,4320,4320,4320,0
20250213,202600,1533945,4320,4320,4320,4320,0
20250213,202500,1533945,4320,4320,4320,4320,0
20250213,202400,1533945,4320,4320,4320,4320,0
20250213,202300,1533945,4320,4320,4320,4320,0
20250213,202200,1533945,4320,4320,4320,4320,0
20250213,202100,1533945,4320,4320,4320,4320,0
20250213,202000,1533945,4320,4320,4320,4320,0
20250213,201900,1533945,4320,4320,4320,4320,100
20250213,201800,1533945,4320,4320,4320,4320,0
20250213,201700,1533945,4320,4320,4320,4320,0
20250213,201600,1533945,4320,4320,4320,4320,0
20250213,201500,1533945,4320,4320,4320,4320,0
20250213,201400,1533945,4320,4320,4320,4320,0
20250213,201300,1533945,4320,4320,4320,4320,0
20250213,201200,1533945,4320,4320,4320,4320,0
20250213,201100,1533945,4320,4320,4320,4320,0
20250213,201000,1533945,4320,4320,4320,4320,0
20250213,200900,1533945,4320,4320,4320,4320,0
20250213,200800,1533945,4320,4320,4320,4320,0
20250213,200700,1533945,4320,4320,4320,4320,0
20250213,200600,1533945,4320,4320,4320,4320,0
20250213,200500,1533945,4320,4320,4320,4320,0
20250213,200400,1533945,4320,4320,4320,4320,0
20250213,200300,1533945,4320,4320,4320,4320,0
20250213,200200,1533945,4320,4320,4320,4320,0
20250213,200100,1533945,4320,4320,4320,4320,0
20250213,200000,1533945,4320,4320,4320,4320,0
20250213,195900,1533945,4320,4320,4320,4320,0
20250213,195800,1533945,4320,4320,4320,4320,0
20250213,195700,1533945,4320,4320,4320,4320,0
20250213,195600,1533945,4320,4320,4320,4320,0
20250213,195500,1533945,4320,4320,4320,4320,0
20250213,195400,1533945,4320,4320,4320,4320,0
20250213,195300,1533945,4320,4320,4320,4320,0
20250213,195200,1533945,4320,4320,4320,4320,0
20250213,195100,1533945,4320,4320,4320,4320,0
20250213,195000,1533945,4320,4320,4320,4320,0
20250213,194900,1533945,4320,4320,4320,4320,100
20250213,194800,1533945,4320,4320,4320,4320,0
20250213,194700,1533945,4320,4320,4320,4320,0
20250213,194600,1533945,4320,4320,4320,4320,0
20250213,194500,1533945,4320,4320,4320,4320,0
20250213,194400,1533945,4320,4320,4320,4320,0
20250213,194300,1533945,4320,4320,4320,4320,0
20250213,194200,1533945,4320,4320,4320,4320,0
20250213,194100,1533945,4320,4320,4320,4320,0
20250213,194000,1533945,4320,4320,4320,4320,0
20250213,193900,1533945,4320,4320,4320,4320,0
20250213,193800,1533945,4320,4320,4320,4320,0
20250213,193700,1533945,4320,4320,4320,4320,0
20250213,193600,1533945,4320,4320,4320,4320,0
20250213,193500,1533945,4320,4320,4320,4320,0
20250213,193400,1533945,4320,4320,4320,4320,0
20250213,193300,1533945,4320,4320,4320,4320,0
20250213,193200,1533945,4320,4320,4320,4320,0
20250213,193100,1533945,4320,4320,4320,4320,0
20250213,193000,1533945,4320,4320,4320,4320,0
20250213,192900,1533945,4320,4320,4320,4320,0
20250213,192800,1533945,4320,4320,4320,4320,0
20250213,192700,1533945,4320,4320,4320,4320,0
20250213,192600,1533945,4320,4320,4320,4320,0
20250213,192500,1533945,4320,4320,4320,4320,0
20250213,192400,1533945,4320,4320,4320,4320,0
20250213,192300,1533945,4320,4320,4320,4320,0
20250213,192200,1533945,4320,4320,4320,4320,0
20250213,192100,1533945,4320,4320,4320,4320,0
20250213,192000,1533945,4320,4320,4320,4320,0
20250213,191900,1533945,4320,4320,4320,4320,100
20250213,191800,1533945,4320,4320,4320,4320,0
20250213,191700,1533945,4320,4320,4320,4320,0
20250213,191600,1533945,4320,4320,4320,4320,0
20250213,191500,1533945,4320,4320,4320,4320,0
20250213,191400,1533945,4320,4320,4320,4320,0
20250213,191300,1533945,4320,4320,4320,4320,0
20250213,191200,1533945,4320,4320,4320,4320,0
20250213,191100,1533945,4320,4320,4320,4320,0
20250213,191000,1533945,4320,4320,4320,4320,0
20250213,190900,1533945,4320,4320,4320,4320,0
20250213,190800,1533945,4320,4320,4320,4320,0
20250213,190700,1533945,4320,4320,4320,4320,0
20250213,190600,1533945,4320,4320,4320,4320,0
20250213,190500,1533945,4320,4320,4320,4320,0
20250213,190400,1533945,4320,4320,4320,4320,0
20250213,190300,1533945,4320,4320,4320,4320,0
20250213,190200,1533945,4320,4320,4320,4320,0
20250213,190100,1533945,4320,4320,4320,4320,0
20250213,190000,1533945,4320,4320,4320,4320,0
20250213,185900,1533945,4320,4320,4320,4320,0
20250213,185800,1533945,4320,4320,4320,4320,0
20250213,185700,1533945,4320,4320,4320,4320,0
20250213,185600,1533945,4320,4320,4320,4320,0
20250213,185500,1533945,4320,4320,4320,4320,0
20250213,185400,1533945,4320,4320,4320,4320,0
20250213,185300,1533945,4320,4320,4320,4320,0
20250213,185200,1533945,4320,4320,4320,4320,0
20250213,185100,1533945,4320,4320,4320,4320,0
20250213,185000,1533945,4320,4320,4320,4320,0
20250213,184900,1533945,4320,4320,4320,4320,100
20250213,184800,1533945,4320,4320,4320,4320,0
20250213,184700,1533945,4320,4320,4320,4320,0
20250213,184600,1533945,4320,4320,4320,4320,0
20250213,184500,1533945,4320,4320,4320,4320,0
20250213,184400,1533945,4320,4320,4320,4320,0
20250213,184300,1533945,4320,4320,4320,4320,0
20250213,184200,1533945,4320,4320,4320,4320,0
20250213,184100,1533945,4320,4320,4320,4320,0
20250213,184000,1533945,4320,4320,4320,4320,0
20250213,183900,1533945,4320,4320,4320,4320,0
20250213,183800,1533945,4320,4320,4320,4320,0
20250213,183700,1533945,4320,4320,4320,4320,0
20250213,183600,1533945,4320,4320,4320,4320,0
20250213,183500,1533945,4320,4320,4320,4320,0
20250213,183400,1533945,4320,4320,4320,4320,0
20250213,183300,1533945,4320,4320,4320,4320,0
20250213,183200,1533945,4320,4320,4320,4320,0
20250213,183100,1533945,4320,4320,4320,4320,0
20250213,183000,1533945,4320,4320,4320,4320,0
20250213,182900,1533945,4320,4320,4320,4320,0
20250213,182800,1533945,4320,4320,4320,4320,0
20250213,182700,1533945,4320,4320,4320,4320,0
20250213,182600,1533945,4320,4320,4320,4320,0
20250213,182500,1533945,4320,4320,4320,4320,0
20250213,182400,1533945,4320,4320,4320,4320,0
20250213,182300,1533945,4320,4320,4320,4320,0
20250213,182200,1533945,4320,4320,4320,4320,0
20250213,182100,1533945,4320,4320,4320,4320,0
20250213,182000,1533945,4320,4320,4320,4320,0
20250213,181900,1533945,4320,4320,4320,4320,100
20250213,181800,1533945,4320,4320,4320,4320,0
20250213,181700,1533945,4320,4320,4320,4320,0
20250213,181600,1533945,4320,4320,4320,4320,0
20250213,181500,1533945,4320,4320,4320,4320,0
20250213,181400,1533945,4320,4320,4320,4320,0
20250213,181300,1533945,4320,4320,4320,4320,0
20250213,181200,1533945,4320,4320,4320,4320,0
20250213,181100,1533945,4320,4320,4320,4320,0
20250213,181000,1533945,4320,4320,4320,4320,0
20250213,180900,1533945,4320,4320,4320,4320,0
20250213,180800,1533945,4320,4320,4320,4320,0
20250213,180700,1533945,4320,4320,4320,4320,0
20250213,180600,1533945,4320,4320,4320,4320,0
20250213,180500,1533945,4320,4320,4320,4320,0
20250213,180400,1533945,4320,4320,4320,4320,0
20250213,180300,1533945,4320,4320,4320,4320,0
20250213,180200,1533945,4320,4320,4320,4320,0
20250213,180100,1533945,4320,4320,4320,4320,0
20250213,180000,1533945,4320,4320,4320,4320,0
20250213,175900,1533945,4320,4320,4320,4320,0
20250213,175800,1533945,4320,4320,4320,4320,0
20250213,175700,1533945,4320,4320,4320,4320,0
20250213,175600,1533945,4320,4320,4320,4320,0
20250213,175500,1533945,4320,4320,4320,4320,0
20250213,175400,1533945,4320,4320,4320,4320,0
20250213,175300,1533945,4320,4320,4320,4320,0
20250213,175200,1533945,4320,4320,4320,4320,0
20250213,175100,1533945,4320,4320,4320,4320,0
20250213,175000,1533945,4320,4320,4320,4320,0
20250213,174900,1533945,4320,4320,4320,4320,100
20250213,174800,1533945,4320,4320,4320,4320,0
20250213,174700,1533945,4320,4320,4320,4320,0
20250213,174600,1533945,4320,4320,4320,4320,0
20250213,174500,1533945,4320,4320,4320,4320,0
20250213,174400,1533945,4320,4320,4320,4320,0
20250213,174300,1533945,4320,4320,4320,4320,0
20250213,174200,1533945,4320,4320,4320,4320,0
20250213,174100,1533945,4320,4320,4320,4320,0
20250213,174000,1533945,4320,4320,4320,4320,0
20250213,173900,1533945,4320,4320,4320,4320,0
20250213,173800,1533945,4320,4320,4320,4320,0
20250213,173700,1533945,4320,4320,4320,4320,0
20250213,173600,1533945,4320,4320,4320,4320,0
20250213,173500,1533945,4320,4320,4320,4320,0
20250213,173400,1533945,4320,4320,4320,4320,0
20250213,173300,1533945,4320,4320,4320,4320,0
20250213,173200,1533945,4320,4320,4320,4320,0
20250213,173100,1533945,4320,4320,4320,4320,0
20250213,173000,1533945,4320,4320,4320,4320,0
20250213,172900,1533945,4320,4320,4320,4320,0
20250213,172800,1533945,4320,4320,4320,4320,0
20250213,172700,1533945,4320,4320,4320,4320,0
20250213,172600,1533945,4320,4320,4320,4320,0
20250213,172500,1533945,4320,4320,4320,4320,0
20250213,172400,1533945,4320,4320,4320,4320,0
20250213,172300,1533945,4320,4320,4320,4320,0
20250213,172200,1533945,4320,4320,4320,4320,0
20250213,172100,1533945,4320,4320,4320,4320,0
20250213,172000,1533945,4320,4320,4320,4320,0
20250213,171900,1533945,4320,4320,4320,4320,100
20250213,171800,1533945,4320,4320,4320,4320,0
20250213,171700,1533945,4320,4320,4320,4320,0
20250213,171600,1533945,4320,4320,4320,4320,0
20250213,171500,1533945,4320,4320,4320,4320,0
20250213,171400,1533945,4320,4320,4320,4320,0
20250213,171300,1533945,4320,4320,4320,4320,0
20250213,171200,1533945,4320,4320,4320,4320,0
20250213,171100,1533945,4320,4320,4320,4320,0
20250213,171000,1533945,4320,4320,4320,4320,0
20250213,170900,1533945,4320,4320,4320,4320,0
20250213,170800,1533945,4320,4320,4320,4320,0
20250213,170700,1533945,4320,4320,4320,4320,0
20250213,170600,1533945,4320,4320,4320,4320,0
20250213,170500,1533945,4320,4320,4320,4320,0
20250213,170400,1533945,4320,4320,4320,4320,0
20250213,170300,1533945,4320,4320,4320,4320,0
20250213,170200,1533945,4320,4320,4320,4320,0
20250213,170100,1533945,4320,4320,4320,4320,0
20250213,170000,1533945,4320,4320,4320,4320,0
20250213,165900,1533945,4320,4320,4320,4320,0
20250213,165800,1533945,4320,4320,4320,4320,0
20250213,165700,1533945,4320,4320,4320,4320,0
20250213,165600,1533945,4320,4320,4320,4320,0
20250213,165500,1533945,4320,4320,4320,4320,0
20250213,165400,1533945,4320,4320,4320,4320,0
20250213,165300,1533945,4320,4320,4320,4320,0
20250213,165200,1533945,4320,4320,4320,4320,0
20250213,165100,1533945,4320,4320,4320,4320,0
20250213,165000,1533945,4320,4320,4320,4320,0
20250213,164900,1533945,4320,4320,4320,4320,100
20250213,164800,1533945,4320,4320,4320,4320,0
20250213,164700,1533945,4320,4320,4320,4320,0
20250213,164600,1533945,4320,4320,4320,4320,0
20250213,164500,1533945,4320,4320,4320,4320,0
20250213,164400,1533945,4320,4320,4320,4320,0
20250213,164300,1533945,4320,4320,4320,4320,0
20250213,164200,1533945,4320,4320,4320,4320,0
20250213,164100,1533945,4320,4320,4320,4320,0
20250213,164000,1533945,4320,4320,4320,4320,0
20250213,163900,1533945,4320,4320,4320,4320,0
20250213,163800,1533945,4320,4320,4320,4320,0
20250213,163700,1533945,4320,4320,4320,4320,0
20250213,163600,1533945,4320,4320,4320,4320,0
20250213,163500,1533945,4320,4320,4320,4320,0
20250213,163400,1533945,4320,4320,4320,4320,0
20250213,163300,1533945,4320,4320,4320,4320,0
20250213,163200,1533945,4320,4320,4320,4320,0
20250213,163100,1533945,4320,4320,4320,4320,0
20250213,163000,1533945,4320,4320,4320,4320,0
20250213,162900,1533945,4320,4320,4320,4320,0
20250213,162800,1533945,4320,4320,4320,4320,0
20250213,162700,1533945,4320,4320,4320,4320,0
20250213,162600,1533945,4320,4320,4320,4320,0
20250213,162500,1533945,4320,4320,4320,4320,0
20250213,162400,1533945,4320,4320,4320,4320,0
20250213,162300,1533945,4320,4320,4320,4320,0
20250213,162200,1533945,4320,4320,4320,4320,0
20250213,162100,1533945,4320,4320,4320,4320,0
20250213,162000,1533945,4320,4320,4320,4320,0
20250213,161900,1533945,4320,4320,4320,4320,100
20250213,161800,1533945,4320,4320,4320,4320,0
20250213,161700,1533945,4320,4320,4320,4320,0
20250213,161600,1533945,4320,4320,4320,4320,0
20250213,161500,1533945,4320,4320,4320,4320,0
20250213,161400,1533945,4320,4320,4320,4320,0
20250213,161300,1533945,4320,4320,4320,4320,0
20250213,161200,1533945,4320,4320,4320,4320,0
20250213,161100,1533945,4320,4320,4320,4320,0
20250213,161000,1533945,4320,4320,4320,4320,0
20250213,160900,1533945,4320,4320,4320,4320,0
20250213,160800,1533945,4320,4320,4320,4320,0
20250213,160700,1533945,4320,4320,4320,4320,0
20250213,160600,1533945,4320,4320,4320,4320,0
20250213,160500,1533945,4320,4320,4320,4320,0
20250213,160400,1533945,4320,4320,4320,4320,0
20250213,160300,1533945,4320,4320,4320,4320,0
20250213,160200,1533945,4320,4320,4320,4320,0
20250213,160100,1533945,4320,4320,4320,4320,0
20250213,160000,1533945,4320,4320,4320,4320,0
20250213,155900,1533945,4320,4320,4320,4320,0
20250213,155800,1533945,4320,4320,4320,4320,0
20250213,155700,1533945,4320,4320,4320,4320,0
20250213,155600,1533945,4320,4320,4320,4320,0
20250213,155500,1533945,4320,4320,4320,4320,0
20250213,155400,1533945,4320,4320,4320,4320,0
20250213,155300,1533945,4320,4320,4320,4320,0
20250213,155200,1533945,4320,4320,4320,4320,0
20250213,155100,1533945,4320,4320,4320,4320,0
20250213,155000,1533945,4320,4320,4320,4320,0
20250213,154900,1533945,4320,4320,4320,4320,100
20250213,154800,1533945,4320,4320,4320,4320,0
20250213,154700,1533945,4320,4320,4320,4320,0
20250213,154600,1533945,4320,4320,4320,4320,0
20250213,154500,1533945,4320,4320,4320,4320,0
20250213,154400,1533945,4320,4320,4320,4320,0
20250213,154300,1533945,4320,4320,4320,4320,0
20250213,154200,1533945,4320,4320,4320,4320,0
20250213,154100,1533945,4320,4320,4320,4320,0
20250213,154000,1533945,4320,4320,4320,4320,0
20250213,153900,1533945,4320,4320,4320,4320,0
20250213,153800,1533945,4320,4320,4320,4320,0
20250213,153700,1533945,4320,4320,4320,4320,0
20250213,153600,1533945,4320,4320,4320,4320,0
20250213,153500,1533945,4320,4320,4320,4320,0
20250213,153400,1533945,4320,4320,4320,4320,0
20250213,153300,1533945,4320,4320,4320,4320,0
20250213,153200,1533945,4320,4320,4320,4320,0
20250213,153100,1533945,4320,4320,4320,4320,0
20250213,153000,1533945,4320,4320,4320,4320,100
20250213,152900,1101945,4385,4385,4385,4385,0
20250213,152800,1101945,4385,4385,4385,4385,0
20250213,152700,1101945,4385,4385,4385,4385,0
20250213,152600,1101945,4385,4385,4385,4385,0
20250213,152500,1101945,4385,4385,4385,4385,0
20250213,152400,1101945,4385,4385,4385,4385,0
20250213,152300,1101945,4385,4385,4385,4385,0
20250213,152200,1101945,4385,4385,4385,4385,0
20250213,152100,1101945,4385,4385,4385,4385,0
20250213,152000,1101945,4385,4385,4385,4385,0
20250213,151900,1101945,4385,4385,4385,4385,0
20250213,151800,1101945,4385,4385,4385,4385,0
20250213,151700,1101945,4385,4385,4385,4385,0
20250213,151600,1101945,4385,4385,4385,4385,0
20250213,151500,1101945,4385,4385,4385,4385,0
20250213,151400,1101945,4385,4385,4385,4385,0
20250213,151300,1101945,4385,4385,4385,4385,0
20250213,151200,1101945,4385,4385,4385,4385,0
20250213,151100,1101945,4385,4385,4385,4385,0
20250213,151000,1101945,4385,4385,4385,4385,0
20250213,150900,1101945,4385,4385,4385,4385,0
20250213,150800,1101945,4385,4385,4385,4385,0
20250213,150700,1101945,4385,4385,4385,4385,0
20250213,150600,1101945,4385,4385,4385,4385,0
20250213,150500,1101945,4385,4385,4385,4385,0
20250213,150400,1101945,4385,4385,4385,4385,0
20250213,150300,1101945,4385,4385,4385,4385,0
20250213,150200,1101945,4385,4385,4385,4385,0
20250213,150100,1101945,4385,4385,4385,4385,0
20250213,150000,1101945,4385,4385,4385,4385,0
20250213,145900,1101945,4385,4385,4385,4385,0
20250213,145800,1101945,4385,4385,4385,4385,0
20250213,145700,1101945,4385,4385,4385,4385,0
20250213,145600,1101945,4385,4385,4385,4385,0
20250213,145500,1101945,4385,4385,4385,4385,0
20250213,145400,1101945,4385,4385,4385,4385,0
20250213,145300,1101945,4385,4385,4385,4385,0
20250213,145200,1101945,4385,4385,4385,4385,0
20250213,145100,1101945,4385,4385,4385,4385,0
20250213,145000,1101945,4385,4385,4385,4385,0
20250213,144900,1101945,4385,4385,4385,4385,0
20250213,144800,1101945,4385,4385,4385,4385,0
20250213,144700,1101945,4385,4385,4385,4385,0
20250213,144600,1101945,4385,4385,4385,4385,0
20250213,144500,1101945,4385,4385,4385,4385,0
20250213,144400,1101945,4385,4385,4385,4385,0
20250213,144300,1101945,4385,4385,4385,4385,0
20250213,144200,1101945,4385,4385,4385,4385,0
20250213,144100,1101945,4385,4385,4385,4385,0
20250213,144000,1101945,4385,4385,4385,4385,0
20250213,143900,1101945,4385,4385,4385,4385,0
20250213,143800,1101945,4385,4385,4385,4385,0
20250213,143700,1101945,4385,4385,4385,4385,0
20250213,143600,1101945,4385,4385,4385,4385,0
20250213,143500,1101945,4385,4385,4385,4385,0
20250213,143400,1101945,4385,4385,4385,4385,0
20250213,143300,1101945,4385,4385,4385,4385,0
20250213,143200,1101945,4385,4385,4385,4385,0
20250213,143100,1101945,4385,4385,4385,4385,0
20250213,143000,1101945,4385,4385,4385,4385,0
20250213,142900,1101945,4385,4385,4385,4385,0
20250213,142800,1101945,4385,4385,4385,4385,0
20250213,142700,1101945,4385,4385,4385,4385,0
20250213,142600,1101945,4385,4385,4385,4385,0
20250213,142500,1101945,4385,4385,4385,4385,0
20250213,142400,1101945,4385,4385,4385,4385,0
20250213,142300,1101945,4385,4385,4385,4385,1
20250213,142200,1097560,4320,4320,4320,4320,0
20250213,142100,1097560,4320,4320,4320,4320,0
20250213,142000,1097560,4320,4320,4320,4320,0
20250213,141900,1097560,4320,4320,4320,4320,0
20250213,141800,1097560,4320,4320,4320,4320,0
20250213,141700,1097560,4320,4320,4320,4320,0
20250213,141600,1097560,4320,4320,4320,4320,0
20250213,141500,1097560,4320,4320,4320,4320,0
20250213,141400,1097560,4320,4320,4320,4320,0
20250213,141300,1097560,4320,4320,4320,4320,0
20250213,141200,1097560,4320,4320,4320,4320,0
20250213,141100,1097560,4320,4320,4320,4320,0
20250213,141000,1097560,4320,4320,4320,4320,0
20250213,140900,1097560,4320,4320,4320,4320,0
20250213,140800,1097560,4320,4320,4320,4320,0
20250213,140700,1097560,4320,4320,4320,4320,250
20250213,140600,17560,4390,4390,4390,4390,0
20250213,140500,17560,4390,4390,4390,4390,0
20250213,140400,17560,4390,4390,4390,4390,0
20250213,140300,17560,4390,4390,4390,4390,0
20250213,140200,17560,4390,4390,4390,4390,0
20250213,140100,17560,4390,4390,4390,4390,0
20250213,140000,17560,4390,4390,4390,4390,0
20250213,135900,17560,4390,4390,4390,4390,0
20250213,135800,17560,4390,4390,4390,4390,0
20250213,135700,17560,4390,4390,4390,4390,0
20250213,135600,17560,4390,4390,4390,4390,0
20250213,135500,17560,4390,4390,4390,4390,0
20250213,135400,17560,4390,4390,4390,4390,0
20250213,135300,17560,4390,4390,4390,4390,0
20250213,135200,17560,4390,4390,4390,4390,0
20250213,135100,17560,4390,4390,4390,4390,0
20250213,135000,17560,4390,4390,4390,4390,0
20250213,134900,17560,4390,4390,4390,4390,0
20250213,134800,17560,4390,4390,4390,4390,0
20250213,134700,17560,4390,4390,4390,4390,0
20250213,134600,17560,4390,4390,4390,4390,0
20250213,134500,17560,4390,4390,4390,4390,0
20250213,134400,17560,4390,4390,4390,4390,0
20250213,134300,17560,4390,4390,4390,4390,0
20250213,134200,17560,4390,4390,4390,4390,0
20250213,134100,17560,4390,4390,4390,4390,0
20250213,134000,17560,4390,4390,4390,4390,0
20250213,133900,17560,4390,4390,4390,4390,0
20250213,133800,17560,4390,4390,4390,4390,0
20250213,133700,17560,4390,4390,4390,4390,0
20250213,133600,17560,4390,4390,4390,4390,0
20250213,133500,17560,4390,4390,4390,4390,0
20250213,133400,17560,4390,4390,4390,4390,0
20250213,133300,17560,4390,4390,4390,4390,0
20250213,133200,17560,4390,4390,4390,4390,0
20250213,133100,17560,4390,4390,4390,4390,0
20250213,133000,17560,4390,4390,4390,4390,0
20250213,132900,17560,4390,4390,4390,4390,0
20250213,132800,17560,4390,4390,4390,4390,0
20250213,132700,17560,4390,4390,4390,4390,0
20250213,132600,17560,4390,4390,4390,4390,0
20250213,132500,17560,4390,4390,4390,4390,0
20250213,132400,17560,4390,4390,4390,4390,0
20250213,132300,17560,4390,4390,4390,4390,0
20250213,132200,17560,4390,4390,4390,4390,0
20250213,132100,17560,4390,4390,4390,4390,0
20250213,132000,17560,4390,4390,4390,4390,0
20250213,131900,17560,4390,4390,4390,4390,0
20250213,131800,17560,4390,4390,4390,4390,0
20250213,131700,17560,4390,4390,4390,4390,0
20250213,131600,17560,4390,4390,4390,4390,0
20250213,131500,17560,4390,4390,4390,4390,0
20250213,131400,17560,4390,4390,4390,4390,0
20250213,131300,17560,4390,4390,4390,4390,0
20250213,131200,17560,4390,4390,4390,4390,0
20250213,131100,17560,4390,4390,4390,4390,0
20250213,131000,17560,4390,4390,4390,4390,0
20250213,130900,17560,4390,4390,4390,4390,0
20250213,130800,17560,4390,4390,4390,4390,0
20250213,130700,17560,4390,4390,4390,4390,0
20250213,130600,17560,4390,4390,4390,4390,0
20250213,130500,17560,4390,4390,4390,4390,0
20250213,130400,17560,4390,4390,4390,4390,0
20250213,130300,17560,4390,4390,4390,4390,0
20250213,130200,17560,4390,4390,4390,4390,0
20250213,130100,17560,4390,4390,4390,4390,0
20250213,130000,17560,4390,4390,4390,4390,0
20250213,125900,17560,4390,4390,4390,4390,0
20250213,125800,17560,4390,4390,4390,4390,0
20250213,125700,17560,4390,4390,4390,4390,0
20250213,125600,17560,4390,4390,4390,4390,0
20250213,125500,17560,4390,4390,4390,4390,0
20250213,125400,17560,4390,4390,4390,4390,0
20250213,125300,17560,4390,4390,4390,4390,0
20250213,125200,17560,4390,4390,4390,4390,0
20250213,125100,17560,4390,4390,4390,4390,0
20250213,125000,17560,4390,4390,4390,4390,0
20250213,124900,17560,4390,4390,4390,4390,0
20250213,124800,17560,4390,4390,4390,4390,0
20250213,124700,17560,4390,4390,4390,4390,0
20250213,124600,17560,4390,4390,4390,4390,0
20250213,124500,17560,4390,4390,4390,4390,0
20250213,124400,17560,4390,4390,4390,4390,0
20250213,124300,17560,4390,4390,4390,4390,0
20250213,124200,17560,4390,4390,4390,4390,0
20250213,124100,17560,4390,4390,4390,4390,0
20250213,124000,17560,4390,4390,4390,4390,0
20250213,123900,17560,4390,4390,4390,4390,0
20250213,123800,17560,4390,4390,4390,4390,0
20250213,123700,17560,4390,4390,4390,4390,0
20250213,123600,17560,4390,4390,4390,4390,0
20250213,123500,17560,4390,4390,4390,4390,0
20250213,123400,17560,4390,4390,4390,4390,0
20250213,123300,17560,4390,4390,4390,4390,0
20250213,123200,17560,4390,4390,4390,4390,0
20250213,123100,17560,4390,4390,4390,4390,0
20250213,123000,17560,4390,4390,4390,4390,0
20250213,122900,17560,4390,4390,4390,4390,0
20250213,122800,17560,4390,4390,4390,4390,0
20250213,122700,17560,4390,4390,4390,4390,0
20250213,122600,17560,4390,4390,4390,4390,0
20250213,122500,17560,4390,4390,4390,4390,0
20250213,122400,17560,4390,4390,4390,4390,0
20250213,122300,17560,4390,4390,4390,4390,0
20250213,122200,17560,4390,4390,4390,4390,0
20250213,122100,17560,4390,4390,4390,4390,0
20250213,122000,17560,4390,4390,4390,4390,0
20250213,121900,17560,4390,4390,4390,4390,0
20250213,121800,17560,4390,4390,4390,4390,0
20250213,121700,17560,4390,4390,4390,4390,0
20250213,121600,17560,4390,4390,4390,4390,0
20250213,121500,17560,4390,4390,4390,4390,0
20250213,121400,17560,4390,4390,4390,4390,0
20250213,121300,17560,4390,4390,4390,4390,0
20250213,121200,17560,4390,4390,4390,4390,0
20250213,121100,17560,4390,4390,4390,4390,0
20250213,121000,17560,4390,4390,4390,4390,0
20250213,120900,17560,4390,4390,4390,4390,0
20250213,120800,17560,4390,4390,4390,4390,0
20250213,120700,17560,4390,4390,4390,4390,0
20250213,120600,17560,4390,4390,4390,4390,0
20250213,120500,17560,4390,4390,4390,4390,0
20250213,120400,17560,4390,4390,4390,4390,0
20250213,120300,17560,4390,4390,4390,4390,0
20250213,120200,17560,4390,4390,4390,4390,0
20250213,120100,17560,4390,4390,4390,4390,0
20250213,120000,17560,4390,4390,4390,4390,0
20250213,115900,17560,4390,4390,4390,4390,1
20250213,115800,13170,4385,4385,4385,4385,0
20250213,115700,13170,4385,4385,4385,4385,0
20250213,115600,13170,4385,4385,4385,4385,0
20250213,115500,13170,4385,4385,4385,4385,0
20250213,115400,13170,4385,4385,4385,4385,0
20250213,115300,13170,4385,4385,4385,4385,0
20250213,115200,13170,4385,4385,4385,4385,0
20250213,115100,13170,4385,4385,4385,4385,0
20250213,115000,13170,4385,4385,4385,4385,0
20250213,114900,13170,4385,4385,4385,4385,0
20250213,114800,13170,4385,4385,4385,4385,0
20250213,114700,13170,4385,4385,4385,4385,0
20250213,114600,13170,4385,4385,4385,4385,0
20250213,114500,13170,4385,4385,4385,4385,0
20250213,114400,13170,4385,4385,4385,4385,0
20250213,114300,13170,4385,4385,4385,4385,0
20250213,114200,13170,4385,4385,4385,4385,0
20250213,114100,13170,4385,4385,4385,4385,0
20250213,114000,13170,4385,4385,4385,4385,0
20250213,113900,13170,4385,4385,4385,4385,0
20250213,113800,13170,4385,4385,4385,4385,0
20250213,113700,13170,4385,4385,4385,4385,0
20250213,113600,13170,4385,4385,4385,4385,0
20250213,113500,13170,4385,4385,4385,4385,0
20250213,113400,13170,4385,4385,4385,4385,0
20250213,113300,13170,4385,4385,4385,4385,0
20250213,113200,13170,4385,4385,4385,4385,0
20250213,113100,13170,4385,4385,4385,4385,0
20250213,113000,13170,4385,4385,4385,4385,0
20250213,112900,13170,4385,4385,4385,4385,0
20250213,112800,13170,4385,4385,4385,4385,0
20250213,112700,13170,4385,4385,4385,4385,0
20250213,112600,13170,4385,4385,4385,4385,0
20250213,112500,13170,4385,4385,4385,4385,0
20250213,112400,13170,4385,4385,4385,4385,0
20250213,112300,13170,4385,4385,4385,4385,0
20250213,112200,13170,4385,4385,4385,4385,0
20250213,112100,13170,4385,4385,4385,4385,0
20250213,112000,13170,4385,4385,4385,4385,0
20250213,111900,13170,4385,4385,4385,4385,0
20250213,111800,13170,4385,4385,4385,4385,0
20250213,111700,13170,4385,4385,4385,4385,0
20250213,111600,13170,4385,4385,4385,4385,0
20250213,111500,13170,4385,4385,4385,4385,0
20250213,111400,13170,4385,4385,4385,4385,0
20250213,111300,13170,4385,4385,4385,4385,0
20250213,111200,13170,4385,4385,4385,4385,0
20250213,111100,13170,4385,4385,4385,4385,0
20250213,111000,13170,4385,4385,4385,4385,0
20250213,110900,13170,4385,4385,4385,4385,0
20250213,110800,13170,4385,4385,4385,4385,0
20250213,110700,13170,4385,4385,4385,4385,0
20250213,110600,13170,4385,4385,4385,4385,0
20250213,110500,13170,4385,4385,4385,4385,0
20250213,110400,13170,4385,4385,4385,4385,0
20250213,110300,13170,4385,4385,4385,4385,0
20250213,110200,13170,4385,4385,4385,4385,0
20250213,110100,13170,4385,4385,4385,4385,0
20250213,110000,13170,4385,4385,4385,4385,0
20250213,105900,13170,4385,4385,4385,4385,0
20250213,105800,13170,4385,4385,4385,4385,0
20250213,105700,13170,4385,4385,4385,4385,0
20250213,105600,13170,4385,4385,4385,4385,0
20250213,105500,13170,4385,4385,4385,4385,0
20250213,105400,13170,4385,4385,4385,4385,0
20250213,105300,13170,4385,4385,4385,4385,0
20250213,105200,13170,4385,4385,4385,4385,0
20250213,105100,13170,4385,4385,4385,4385,0
20250213,105000,13170,4385,4385,4385,4385,0
20250213,104900,13170,4385,4385,4385,4385,0
20250213,104800,13170,4385,4385,4385,4385,0
20250213,104700,13170,4385,4385,4385,4385,0
20250213,104600,13170,4385,4385,4385,4385,1
20250213,104500,8785,4385,4385,4385,4385,0
20250213,104400,8785,4385,4385,4385,4385,0
20250213,104300,8785,4385,4385,4385,4385,0
20250213,104200,8785,4385,4385,4385,4385,0
20250213,104100,8785,4385,4385,4385,4385,0
20250213,104000,8785,4385,4385,4385,4385,0
20250213,103900,8785,4385,4385,4385,4385,0
20250213,103800,8785,4385,4385,4385,4385,0
20250213,103700,8785,4385,4385,4385,4385,0
20250213,103600,8785,4385,4385,4385,4385,0
20250213,103500,8785,4385,4385,4385,4385,0
20250213,103400,8785,4385,4385,4385,4385,0
20250213,103300,8785,4385,4385,4385,4385,0
20250213,103200,8785,4385,4385,4385,4385,0
20250213,103100,8785,4385,4385,4385,4385,0
20250213,103000,8785,4385,4385,4385,4385,0
20250213,102900,8785,4385,4385,4385,4385,0
20250213,102800,8785,4385,4385,4385,4385,0
20250213,102700,8785,4385,4385,4385,4385,0
20250213,102600,8785,4385,4385,4385,4385,0
20250213,102500,8785,4385,4385,4385,4385,0
20250213,102400,8785,4385,4385,4385,4385,0
20250213,102300,8785,4385,4385,4385,4385,0
20250213,102200,8785,4385,4385,4385,4385,0
20250213,102100,8785,4385,4385,4385,4385,0
20250213,102000,8785,4385,4385,4385,4385,0
20250213,101900,8785,4385,4385,4385,4385,0
20250213,101800,8785,4385,4385,4385,4385,0
20250213,101700,8785,4385,4385,4385,4385,0
20250213,101600,8785,4385,4385,4385,4385,0
20250213,101500,8785,4385,4385,4385,4385,0
20250213,101400,8785,4385,4385,4385,4385,0
20250213,101300,8785,4385,4385,4385,4385,0
20250213,101200,8785,4385,4385,4385,4385,0
20250213,101100,8785,4385,4385,4385,4385,0
20250213,101000,8785,4385,4385,4385,4385,0
20250213,100900,8785,4385,4385,4385,4385,0
20250213,100800,8785,4385,4385,4385,4385,1
20250213,100700,4400,4400,4400,4400,4400,0
20250213,100600,4400,4400,4400,4400,4400,0
20250213,100500,4400,4400,4400,4400,4400,0
20250213,100400,4400,4400,4400,4400,4400,0
20250213,100300,4400,4400,4400,4400,4400,0
20250213,100200,4400,4400,4400,4400,4400,0
20250213,100100,4400,4400,4400,4400,4400,0
20250213,100000,4400,4400,4400,4400,4400,0
20250213,095900,4400,4400,4400,4400,4400,0
20250213,095800,4400,4400,4400,4400,4400,0
20250213,095700,4400,4400,4400,4400,4400,0
20250213,095600,4400,4400,4400,4400,4400,0
20250213,095500,4400,4400,4400,4400,4400,0
20250213,095400,4400,4400,4400,4400,4400,0
20250213,095300,4400,4400,4400,4400,4400,0
20250213,095200,4400,4400,4400,4400,4400,0
20250213,095100,4400,4400,4400,4400,4400,0
20250213,095000,4400,4400,4400,4400,4400,0
20250213,094900,4400,4400,4400,4400,4400,0
20250213,094800,4400,4400,4400,4400,4400,0
20250213,094700,4400,4400,4400,4400,4400,0
20250213,094600,4400,4400,4400,4400,4400,0
20250213,094500,4400,4400,4400,4400,4400,0
20250213,094400,4400,4400,4400,4400,4400,0
20250213,094300,4400,4400,4400,4400,4400,0
20250213,094200,4400,4400,4400,4400,4400,0
20250213,094100,4400,4400,4400,4400,4400,0
20250213,094000,4400,4400,4400,4400,4400,0
20250213,093900,4400,4400,4400,4400,4400,0
20250213,093800,4400,4400,4400,4400,4400,0
20250213,093700,4400,4400,4400,4400,4400,0
20250213,093600,4400,4400,4400,4400,4400,0
20250213,093500,4400,4400,4400,4400,4400,0
20250213,093400,4400,4400,4400,4400,4400,0
20250213,093300,4400,4400,4400,4400,4400,0
20250213,093200,4400,4400,4400,4400,4400,0
20250213,093100,4400,4400,4400,4400,4400,0
20250213,093000,4400,4400,4400,4400,4400,0
20250213,092900,4400,4400,4400,4400,4400,0
20250213,092800,4400,4400,4400,4400,4400,0
20250213,092700,4400,4400,4400,4400,4400,0
20250213,092600,4400,4400,4400,4400,4400,0
20250213,092500,4400,4400,4400,4400,4400,0
20250213,092400,4400,4400,4400,4400,4400,0
20250213,092300,4400,4400,4400,4400,4400,0
20250213,092200,4400,4400,4400,4400,4400,0
20250213,092100,4400,4400,4400,4400,4400,0
20250213,092000,4400,4400,4400,4400,4400,0
20250213,091900,4400,4400,4400,4400,4400,0
20250213,091800,4400,4400,4400,4400,4400,0
20250213,091700,4400,4400,4400,4400,4400,0
20250213,091600,4400,4400,4400,4400,4400,0
20250213,091500,4400,4400,4400,4400,4400,0
20250213,091400,4400,4400,4400,4400,4400,0
20250213,091300,4400,4400,4400,4400,4400,0
20250213,091200,4400,4400,4400,4400,4400,0
20250213,091100,4400,4400,4400,4400,4400,0
20250213,091000,4400,4400,4400,4400,4400,0
20250213,090900,4400,4400,4400,4400,4400,0
20250213,090800,4400,4400,4400,4400,4400,0
20250213,090700,4400,4400,4400,4400,4400,0
20250213,090600,4400,4400,4400,4400,4400,0
20250213,090500,4400,4400,4400,4400,4400,0
20250213,090400,4400,4400,4400,4400,4400,0
20250213,090300,4400,4400,4400,4400,4400,1
20250213,090200,0,4375,4375,4375,4375,0
20250213,090100,0,4375,4375,4375,4375,0
20250213,090000,0,4375,4375,4375,4375,0