KissMeData/253610/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205900,1056911,1400,1400,1400,1400,2
20250217,205800,1056911,1400,1400,1400,1400,0
20250217,205700,1056911,1400,1400,1400,1400,0
20250217,205600,1056911,1400,1400,1400,1400,0
20250217,205500,1056911,1400,1400,1400,1400,0
20250217,205400,1056911,1400,1400,1400,1400,0
20250217,205300,1056911,1400,1400,1400,1400,0
20250217,205200,1056911,1400,1400,1400,1400,0
20250217,205100,1056911,1400,1400,1400,1400,0
20250217,205000,1056911,1400,1400,1400,1400,0
20250217,204900,1056911,1400,1400,1400,1400,0
20250217,204800,1056911,1400,1400,1400,1400,0
20250217,204700,1056911,1400,1400,1400,1400,0
20250217,204600,1056911,1400,1400,1400,1400,0
20250217,204500,1056911,1400,1400,1400,1400,0
20250217,204400,1056911,1400,1400,1400,1400,0
20250217,204300,1056911,1400,1400,1400,1400,0
20250217,204200,1056911,1400,1400,1400,1400,0
20250217,204100,1056911,1400,1400,1400,1400,0
20250217,204000,1056911,1400,1400,1400,1400,0
20250217,203900,1056911,1400,1400,1400,1400,0
20250217,203800,1056911,1400,1400,1400,1400,0
20250217,203700,1056911,1400,1400,1400,1400,0
20250217,203600,1056911,1400,1400,1400,1400,0
20250217,203500,1056911,1400,1400,1400,1400,0
20250217,203400,1056911,1400,1400,1400,1400,0
20250217,203300,1056911,1400,1400,1400,1400,0
20250217,203200,1056911,1400,1400,1400,1400,0
20250217,203100,1056911,1400,1400,1400,1400,0
20250217,203000,1056911,1400,1400,1400,1400,0
20250217,202900,1056911,1400,1400,1400,1400,2
20250217,202800,1056911,1400,1400,1400,1400,0
20250217,202700,1056911,1400,1400,1400,1400,0
20250217,202600,1056911,1400,1400,1400,1400,0
20250217,202500,1056911,1400,1400,1400,1400,0
20250217,202400,1056911,1400,1400,1400,1400,0
20250217,202300,1056911,1400,1400,1400,1400,0
20250217,202200,1056911,1400,1400,1400,1400,0
20250217,202100,1056911,1400,1400,1400,1400,0
20250217,202000,1056911,1400,1400,1400,1400,0
20250217,201900,1056911,1400,1400,1400,1400,0
20250217,201800,1056911,1400,1400,1400,1400,0
20250217,201700,1056911,1400,1400,1400,1400,0
20250217,201600,1056911,1400,1400,1400,1400,0
20250217,201500,1056911,1400,1400,1400,1400,0
20250217,201400,1056911,1400,1400,1400,1400,0
20250217,201300,1056911,1400,1400,1400,1400,0
20250217,201200,1056911,1400,1400,1400,1400,0
20250217,201100,1056911,1400,1400,1400,1400,0
20250217,201000,1056911,1400,1400,1400,1400,0
20250217,200900,1056911,1400,1400,1400,1400,0
20250217,200800,1056911,1400,1400,1400,1400,0
20250217,200700,1056911,1400,1400,1400,1400,0
20250217,200600,1056911,1400,1400,1400,1400,0
20250217,200500,1056911,1400,1400,1400,1400,0
20250217,200400,1056911,1400,1400,1400,1400,0
20250217,200300,1056911,1400,1400,1400,1400,0
20250217,200200,1056911,1400,1400,1400,1400,0
20250217,200100,1056911,1400,1400,1400,1400,0
20250217,200000,1056911,1400,1400,1400,1400,0
20250217,195900,1056911,1400,1400,1400,1400,2
20250217,195800,1056911,1400,1400,1400,1400,0
20250217,195700,1056911,1400,1400,1400,1400,0
20250217,195600,1056911,1400,1400,1400,1400,0
20250217,195500,1056911,1400,1400,1400,1400,0
20250217,195400,1056911,1400,1400,1400,1400,0
20250217,195300,1056911,1400,1400,1400,1400,0
20250217,195200,1056911,1400,1400,1400,1400,0
20250217,195100,1056911,1400,1400,1400,1400,0
20250217,195000,1056911,1400,1400,1400,1400,0
20250217,194900,1056911,1400,1400,1400,1400,0
20250217,194800,1056911,1400,1400,1400,1400,0
20250217,194700,1056911,1400,1400,1400,1400,0
20250217,194600,1056911,1400,1400,1400,1400,0
20250217,194500,1056911,1400,1400,1400,1400,0
20250217,194400,1056911,1400,1400,1400,1400,0
20250217,194300,1056911,1400,1400,1400,1400,0
20250217,194200,1056911,1400,1400,1400,1400,0
20250217,194100,1056911,1400,1400,1400,1400,0
20250217,194000,1056911,1400,1400,1400,1400,0
20250217,193900,1056911,1400,1400,1400,1400,0
20250217,193800,1056911,1400,1400,1400,1400,0
20250217,193700,1056911,1400,1400,1400,1400,0
20250217,193600,1056911,1400,1400,1400,1400,0
20250217,193500,1056911,1400,1400,1400,1400,0
20250217,193400,1056911,1400,1400,1400,1400,0
20250217,193300,1056911,1400,1400,1400,1400,0
20250217,193200,1056911,1400,1400,1400,1400,0
20250217,193100,1056911,1400,1400,1400,1400,0
20250217,193000,1056911,1400,1400,1400,1400,0
20250217,192900,1056911,1400,1400,1400,1400,2
20250217,192800,1056911,1400,1400,1400,1400,0
20250217,192700,1056911,1400,1400,1400,1400,0
20250217,192600,1056911,1400,1400,1400,1400,0
20250217,192500,1056911,1400,1400,1400,1400,0
20250217,192400,1056911,1400,1400,1400,1400,0
20250217,192300,1056911,1400,1400,1400,1400,0
20250217,192200,1056911,1400,1400,1400,1400,0
20250217,192100,1056911,1400,1400,1400,1400,0
20250217,192000,1056911,1400,1400,1400,1400,0
20250217,191900,1056911,1400,1400,1400,1400,0
20250217,191800,1056911,1400,1400,1400,1400,0
20250217,191700,1056911,1400,1400,1400,1400,0
20250217,191600,1056911,1400,1400,1400,1400,0
20250217,191500,1056911,1400,1400,1400,1400,0
20250217,191400,1056911,1400,1400,1400,1400,0
20250217,191300,1056911,1400,1400,1400,1400,0
20250217,191200,1056911,1400,1400,1400,1400,0
20250217,191100,1056911,1400,1400,1400,1400,0
20250217,191000,1056911,1400,1400,1400,1400,0
20250217,190900,1056911,1400,1400,1400,1400,0
20250217,190800,1056911,1400,1400,1400,1400,0
20250217,190700,1056911,1400,1400,1400,1400,0
20250217,190600,1056911,1400,1400,1400,1400,0
20250217,190500,1056911,1400,1400,1400,1400,0
20250217,190400,1056911,1400,1400,1400,1400,0
20250217,190300,1056911,1400,1400,1400,1400,0
20250217,190200,1056911,1400,1400,1400,1400,0
20250217,190100,1056911,1400,1400,1400,1400,0
20250217,190000,1056911,1400,1400,1400,1400,0
20250217,185900,1056911,1400,1400,1400,1400,2
20250217,185800,1056911,1400,1400,1400,1400,0
20250217,185700,1056911,1400,1400,1400,1400,0
20250217,185600,1056911,1400,1400,1400,1400,0
20250217,185500,1056911,1400,1400,1400,1400,0
20250217,185400,1056911,1400,1400,1400,1400,0
20250217,185300,1056911,1400,1400,1400,1400,0
20250217,185200,1056911,1400,1400,1400,1400,0
20250217,185100,1056911,1400,1400,1400,1400,0
20250217,185000,1056911,1400,1400,1400,1400,0
20250217,184900,1056911,1400,1400,1400,1400,0
20250217,184800,1056911,1400,1400,1400,1400,0
20250217,184700,1056911,1400,1400,1400,1400,0
20250217,184600,1056911,1400,1400,1400,1400,0
20250217,184500,1056911,1400,1400,1400,1400,0
20250217,184400,1056911,1400,1400,1400,1400,0
20250217,184300,1056911,1400,1400,1400,1400,0
20250217,184200,1056911,1400,1400,1400,1400,0
20250217,184100,1056911,1400,1400,1400,1400,0
20250217,184000,1056911,1400,1400,1400,1400,0
20250217,183900,1056911,1400,1400,1400,1400,0
20250217,183800,1056911,1400,1400,1400,1400,0
20250217,183700,1056911,1400,1400,1400,1400,0
20250217,183600,1056911,1400,1400,1400,1400,0
20250217,183500,1056911,1400,1400,1400,1400,0
20250217,183400,1056911,1400,1400,1400,1400,0
20250217,183300,1056911,1400,1400,1400,1400,0
20250217,183200,1056911,1400,1400,1400,1400,0
20250217,183100,1056911,1400,1400,1400,1400,0
20250217,183000,1056911,1400,1400,1400,1400,0
20250217,182900,1056911,1400,1400,1400,1400,2
20250217,182800,1056911,1400,1400,1400,1400,0
20250217,182700,1056911,1400,1400,1400,1400,0
20250217,182600,1056911,1400,1400,1400,1400,0
20250217,182500,1056911,1400,1400,1400,1400,0
20250217,182400,1056911,1400,1400,1400,1400,0
20250217,182300,1056911,1400,1400,1400,1400,0
20250217,182200,1056911,1400,1400,1400,1400,0
20250217,182100,1056911,1400,1400,1400,1400,0
20250217,182000,1056911,1400,1400,1400,1400,0
20250217,181900,1056911,1400,1400,1400,1400,0
20250217,181800,1056911,1400,1400,1400,1400,0
20250217,181700,1056911,1400,1400,1400,1400,0
20250217,181600,1056911,1400,1400,1400,1400,0
20250217,181500,1056911,1400,1400,1400,1400,0
20250217,181400,1056911,1400,1400,1400,1400,0
20250217,181300,1056911,1400,1400,1400,1400,0
20250217,181200,1056911,1400,1400,1400,1400,0
20250217,181100,1056911,1400,1400,1400,1400,0
20250217,181000,1056911,1400,1400,1400,1400,0
20250217,180900,1056911,1400,1400,1400,1400,0
20250217,180800,1056911,1400,1400,1400,1400,0
20250217,180700,1056911,1400,1400,1400,1400,0
20250217,180600,1056911,1400,1400,1400,1400,0
20250217,180500,1056911,1400,1400,1400,1400,0
20250217,180400,1056911,1400,1400,1400,1400,0
20250217,180300,1056911,1400,1400,1400,1400,0
20250217,180200,1056911,1400,1400,1400,1400,0
20250217,180100,1056911,1400,1400,1400,1400,0
20250217,180000,1056911,1400,1400,1400,1400,0
20250217,175900,1056911,1400,1400,1400,1400,2
20250217,175800,1056911,1400,1400,1400,1400,0
20250217,175700,1056911,1400,1400,1400,1400,0
20250217,175600,1056911,1400,1400,1400,1400,0
20250217,175500,1056911,1400,1400,1400,1400,0
20250217,175400,1056911,1400,1400,1400,1400,0
20250217,175300,1056911,1400,1400,1400,1400,0
20250217,175200,1056911,1400,1400,1400,1400,0
20250217,175100,1056911,1400,1400,1400,1400,0
20250217,175000,1056911,1400,1400,1400,1400,0
20250217,174900,1056911,1400,1400,1400,1400,0
20250217,174800,1056911,1400,1400,1400,1400,0
20250217,174700,1056911,1400,1400,1400,1400,0
20250217,174600,1056911,1400,1400,1400,1400,0
20250217,174500,1056911,1400,1400,1400,1400,0
20250217,174400,1056911,1400,1400,1400,1400,0
20250217,174300,1056911,1400,1400,1400,1400,0
20250217,174200,1056911,1400,1400,1400,1400,0
20250217,174100,1056911,1400,1400,1400,1400,0
20250217,174000,1056911,1400,1400,1400,1400,0
20250217,173900,1056911,1400,1400,1400,1400,0
20250217,173800,1056911,1400,1400,1400,1400,0
20250217,173700,1056911,1400,1400,1400,1400,0
20250217,173600,1056911,1400,1400,1400,1400,0
20250217,173500,1056911,1400,1400,1400,1400,0
20250217,173400,1056911,1400,1400,1400,1400,0
20250217,173300,1056911,1400,1400,1400,1400,0
20250217,173200,1056911,1400,1400,1400,1400,0
20250217,173100,1056911,1400,1400,1400,1400,0
20250217,173000,1056911,1400,1400,1400,1400,0
20250217,172900,1056911,1400,1400,1400,1400,2
20250217,172800,1056911,1400,1400,1400,1400,0
20250217,172700,1056911,1400,1400,1400,1400,0
20250217,172600,1056911,1400,1400,1400,1400,0
20250217,172500,1056911,1400,1400,1400,1400,0
20250217,172400,1056911,1400,1400,1400,1400,0
20250217,172300,1056911,1400,1400,1400,1400,0
20250217,172200,1056911,1400,1400,1400,1400,0
20250217,172100,1056911,1400,1400,1400,1400,0
20250217,172000,1056911,1400,1400,1400,1400,0
20250217,171900,1056911,1400,1400,1400,1400,0
20250217,171800,1056911,1400,1400,1400,1400,0
20250217,171700,1056911,1400,1400,1400,1400,0
20250217,171600,1056911,1400,1400,1400,1400,0
20250217,171500,1056911,1400,1400,1400,1400,0
20250217,171400,1056911,1400,1400,1400,1400,0
20250217,171300,1056911,1400,1400,1400,1400,0
20250217,171200,1056911,1400,1400,1400,1400,0
20250217,171100,1056911,1400,1400,1400,1400,0
20250217,171000,1056911,1400,1400,1400,1400,0
20250217,170900,1056911,1400,1400,1400,1400,0
20250217,170800,1056911,1400,1400,1400,1400,0
20250217,170700,1056911,1400,1400,1400,1400,0
20250217,170600,1056911,1400,1400,1400,1400,0
20250217,170500,1056911,1400,1400,1400,1400,0
20250217,170400,1056911,1400,1400,1400,1400,0
20250217,170300,1056911,1400,1400,1400,1400,0
20250217,170200,1056911,1400,1400,1400,1400,0
20250217,170100,1056911,1400,1400,1400,1400,0
20250217,170000,1056911,1400,1400,1400,1400,0
20250217,165900,1056911,1400,1400,1400,1400,2
20250217,165800,1056911,1400,1400,1400,1400,0
20250217,165700,1056911,1400,1400,1400,1400,0
20250217,165600,1056911,1400,1400,1400,1400,0
20250217,165500,1056911,1400,1400,1400,1400,0
20250217,165400,1056911,1400,1400,1400,1400,0
20250217,165300,1056911,1400,1400,1400,1400,0
20250217,165200,1056911,1400,1400,1400,1400,0
20250217,165100,1056911,1400,1400,1400,1400,0
20250217,165000,1056911,1400,1400,1400,1400,0
20250217,164900,1056911,1400,1400,1400,1400,0
20250217,164800,1056911,1400,1400,1400,1400,0
20250217,164700,1056911,1400,1400,1400,1400,0
20250217,164600,1056911,1400,1400,1400,1400,0
20250217,164500,1056911,1400,1400,1400,1400,0
20250217,164400,1056911,1400,1400,1400,1400,0
20250217,164300,1056911,1400,1400,1400,1400,0
20250217,164200,1056911,1400,1400,1400,1400,0
20250217,164100,1056911,1400,1400,1400,1400,0
20250217,164000,1056911,1400,1400,1400,1400,0
20250217,163900,1056911,1400,1400,1400,1400,0
20250217,163800,1056911,1400,1400,1400,1400,0
20250217,163700,1056911,1400,1400,1400,1400,0
20250217,163600,1056911,1400,1400,1400,1400,0
20250217,163500,1056911,1400,1400,1400,1400,0
20250217,163400,1056911,1400,1400,1400,1400,0
20250217,163300,1056911,1400,1400,1400,1400,0
20250217,163200,1056911,1400,1400,1400,1400,0
20250217,163100,1056911,1400,1400,1400,1400,0
20250217,163000,1056911,1400,1400,1400,1400,0
20250217,162900,1056911,1400,1400,1400,1400,2
20250217,162800,1056911,1400,1400,1400,1400,0
20250217,162700,1056911,1400,1400,1400,1400,0
20250217,162600,1056911,1400,1400,1400,1400,0
20250217,162500,1056911,1400,1400,1400,1400,0
20250217,162400,1056911,1400,1400,1400,1400,0
20250217,162300,1056911,1400,1400,1400,1400,0
20250217,162200,1056911,1400,1400,1400,1400,0
20250217,162100,1056911,1400,1400,1400,1400,0
20250217,162000,1056911,1400,1400,1400,1400,0
20250217,161900,1056911,1400,1400,1400,1400,0
20250217,161800,1056911,1400,1400,1400,1400,0
20250217,161700,1056911,1400,1400,1400,1400,0
20250217,161600,1056911,1400,1400,1400,1400,0
20250217,161500,1056911,1400,1400,1400,1400,0
20250217,161400,1056911,1400,1400,1400,1400,0
20250217,161300,1056911,1400,1400,1400,1400,0
20250217,161200,1056911,1400,1400,1400,1400,0
20250217,161100,1056911,1400,1400,1400,1400,0
20250217,161000,1056911,1400,1400,1400,1400,0
20250217,160900,1056911,1400,1400,1400,1400,0
20250217,160800,1056911,1400,1400,1400,1400,0
20250217,160700,1056911,1400,1400,1400,1400,0
20250217,160600,1056911,1400,1400,1400,1400,0
20250217,160500,1056911,1400,1400,1400,1400,0
20250217,160400,1056911,1400,1400,1400,1400,0
20250217,160300,1056911,1400,1400,1400,1400,0
20250217,160200,1056911,1400,1400,1400,1400,0
20250217,160100,1056911,1400,1400,1400,1400,0
20250217,160000,1056911,1400,1400,1400,1400,0
20250217,155900,1056911,1400,1400,1400,1400,2
20250217,155800,1056911,1400,1400,1400,1400,0
20250217,155700,1056911,1400,1400,1400,1400,0
20250217,155600,1056911,1400,1400,1400,1400,0
20250217,155500,1056911,1400,1400,1400,1400,0
20250217,155400,1056911,1400,1400,1400,1400,0
20250217,155300,1056911,1400,1400,1400,1400,0
20250217,155200,1056911,1400,1400,1400,1400,0
20250217,155100,1056911,1400,1400,1400,1400,0
20250217,155000,1056911,1400,1400,1400,1400,0
20250217,154900,1056911,1400,1400,1400,1400,0
20250217,154800,1056911,1400,1400,1400,1400,0
20250217,154700,1056911,1400,1400,1400,1400,0
20250217,154600,1056911,1400,1400,1400,1400,0
20250217,154500,1056911,1400,1400,1400,1400,0
20250217,154400,1056911,1400,1400,1400,1400,0
20250217,154300,1056911,1400,1400,1400,1400,0
20250217,154200,1056911,1400,1400,1400,1400,0
20250217,154100,1056911,1400,1400,1400,1400,0
20250217,154000,1056911,1400,1400,1400,1400,0
20250217,153900,1056911,1400,1400,1400,1400,0
20250217,153800,1056911,1400,1400,1400,1400,0
20250217,153700,1056911,1400,1400,1400,1400,0
20250217,153600,1056911,1400,1400,1400,1400,0
20250217,153500,1056911,1400,1400,1400,1400,0
20250217,153400,1056911,1400,1400,1400,1400,0
20250217,153300,1056911,1400,1400,1400,1400,0
20250217,153200,1056911,1400,1400,1400,1400,0
20250217,153100,1056911,1400,1400,1400,1400,0
20250217,153000,1056911,1400,1400,1400,1400,2
20250217,152900,1054111,1400,1400,1400,1400,0
20250217,152800,1054111,1400,1400,1400,1400,0
20250217,152700,1054111,1400,1400,1400,1400,0
20250217,152600,1054111,1400,1400,1400,1400,0
20250217,152500,1054111,1400,1400,1400,1400,0
20250217,152400,1054111,1400,1400,1400,1400,0
20250217,152300,1054111,1400,1400,1400,1400,0
20250217,152200,1054111,1400,1400,1400,1400,0
20250217,152100,1054111,1400,1400,1400,1400,0
20250217,152000,1054111,1400,1400,1400,1400,0
20250217,151900,1054111,1400,1400,1400,1400,0
20250217,151800,1054111,1400,1400,1400,1400,0
20250217,151700,1054111,1400,1400,1400,1400,0
20250217,151600,1054111,1400,1400,1400,1400,0
20250217,151500,1054111,1400,1400,1400,1400,0
20250217,151400,1054111,1400,1400,1400,1400,0
20250217,151300,1054111,1400,1400,1400,1400,0
20250217,151200,1054111,1400,1400,1400,1400,0
20250217,151100,1054111,1400,1400,1400,1400,0
20250217,151000,1054111,1400,1400,1400,1400,0
20250217,150900,1054111,1400,1400,1400,1400,0
20250217,150800,1054111,1400,1400,1400,1400,0
20250217,150700,1054111,1400,1400,1400,1400,0
20250217,150600,1054111,1400,1400,1400,1400,0
20250217,150500,1054111,1400,1400,1400,1400,0
20250217,150400,1054111,1400,1400,1400,1400,0
20250217,150300,1054111,1400,1400,1400,1400,0
20250217,150200,1054111,1400,1400,1400,1400,0
20250217,150100,1054111,1400,1400,1400,1400,0
20250217,150000,1054111,1400,1400,1400,1400,0
20250217,145900,1054111,1400,1400,1400,1400,0
20250217,145800,1054111,1400,1400,1400,1400,0
20250217,145700,1054111,1400,1400,1400,1400,0
20250217,145600,1054111,1400,1400,1400,1400,0
20250217,145500,1054111,1400,1400,1400,1400,1
20250217,145400,1052711,1400,1400,1400,1400,0
20250217,145300,1052711,1400,1400,1400,1400,0
20250217,145200,1052711,1400,1400,1400,1400,0
20250217,145100,1052711,1400,1400,1400,1400,0
20250217,145000,1052711,1400,1400,1400,1400,0
20250217,144900,1052711,1400,1400,1400,1400,0
20250217,144800,1052711,1400,1400,1400,1400,0
20250217,144700,1052711,1400,1400,1400,1400,0
20250217,144600,1052711,1400,1400,1400,1400,0
20250217,144500,1052711,1400,1400,1400,1400,0
20250217,144400,1052711,1400,1400,1400,1400,0
20250217,144300,1052711,1400,1400,1400,1400,0
20250217,144200,1052711,1400,1400,1400,1400,0
20250217,144100,1052711,1400,1400,1400,1400,0
20250217,144000,1052711,1400,1400,1400,1400,0
20250217,143900,1052711,1400,1400,1400,1400,0
20250217,143800,1052711,1400,1400,1400,1400,0
20250217,143700,1052711,1400,1400,1400,1400,0
20250217,143600,1052711,1400,1400,1400,1400,0
20250217,143500,1052711,1400,1400,1400,1400,0
20250217,143400,1052711,1400,1400,1400,1400,0
20250217,143300,1052711,1400,1400,1400,1400,0
20250217,143200,1052711,1400,1400,1400,1400,0
20250217,143100,1052711,1400,1400,1400,1400,0
20250217,143000,1052711,1400,1400,1400,1400,0
20250217,142900,1052711,1400,1400,1400,1400,0
20250217,142800,1052711,1400,1400,1400,1400,0
20250217,142700,1052711,1400,1400,1400,1400,0
20250217,142600,1052711,1400,1400,1400,1400,0
20250217,142500,1052711,1400,1400,1400,1400,0
20250217,142400,1052711,1400,1400,1400,1400,0
20250217,142300,1052711,1400,1400,1400,1400,0
20250217,142200,1052711,1400,1400,1400,1400,0
20250217,142100,1052711,1400,1400,1400,1400,0
20250217,142000,1052711,1400,1400,1400,1400,0
20250217,141900,1052711,1400,1400,1400,1400,0
20250217,141800,1052711,1400,1400,1400,1400,0
20250217,141700,1052711,1400,1400,1400,1400,0
20250217,141600,1052711,1400,1400,1400,1400,0
20250217,141500,1052711,1400,1400,1400,1400,0
20250217,141400,1052711,1400,1400,1400,1400,0
20250217,141300,1052711,1400,1400,1400,1400,0
20250217,141200,1052711,1400,1400,1400,1400,0
20250217,141100,1052711,1400,1400,1400,1400,0
20250217,141000,1052711,1400,1400,1400,1400,0
20250217,140900,1052711,1400,1400,1400,1400,0
20250217,140800,1052711,1400,1400,1400,1400,0
20250217,140700,1052711,1400,1400,1400,1400,0
20250217,140600,1052711,1400,1350,1400,1350,9
20250217,140500,1040511,1350,1350,1350,1350,0
20250217,140400,1040511,1350,1350,1350,1350,0
20250217,140300,1040511,1350,1350,1350,1350,0
20250217,140200,1040511,1350,1350,1350,1350,0
20250217,140100,1040511,1350,1350,1350,1350,0
20250217,140000,1040511,1350,1350,1350,1350,0
20250217,135900,1040511,1350,1350,1350,1350,0
20250217,135800,1040511,1350,1350,1350,1350,0
20250217,135700,1040511,1350,1350,1350,1350,0
20250217,135600,1040511,1350,1350,1350,1350,0
20250217,135500,1040511,1350,1350,1350,1350,0
20250217,135400,1040511,1350,1350,1350,1350,0
20250217,135300,1040511,1350,1350,1350,1350,8
20250217,135200,1029711,1350,1350,1350,1350,192
20250217,135100,770511,1460,1460,1460,1460,0
20250217,135000,770511,1460,1460,1460,1460,0
20250217,134900,770511,1460,1460,1460,1460,0
20250217,134800,770511,1460,1460,1460,1460,0
20250217,134700,770511,1460,1460,1460,1460,0
20250217,134600,770511,1460,1460,1460,1460,0
20250217,134500,770511,1460,1460,1460,1460,0
20250217,134400,770511,1460,1460,1460,1460,0
20250217,134300,770511,1460,1460,1460,1460,0
20250217,134200,770511,1460,1460,1460,1460,0
20250217,134100,770511,1460,1460,1460,1460,0
20250217,134000,770511,1460,1460,1460,1460,0
20250217,133900,770511,1460,1460,1460,1460,0
20250217,133800,770511,1460,1460,1460,1460,0
20250217,133700,770511,1460,1460,1460,1460,0
20250217,133600,770511,1460,1460,1460,1460,0
20250217,133500,770511,1460,1460,1460,1460,0
20250217,133400,770511,1460,1460,1460,1460,0
20250217,133300,770511,1460,1460,1460,1460,0
20250217,133200,770511,1460,1460,1460,1460,0
20250217,133100,770511,1460,1460,1460,1460,0
20250217,133000,770511,1460,1460,1460,1460,0
20250217,132900,770511,1460,1460,1460,1460,0
20250217,132800,770511,1460,1460,1460,1460,0
20250217,132700,770511,1460,1460,1460,1460,0
20250217,132600,770511,1460,1460,1460,1460,0
20250217,132500,770511,1460,1460,1460,1460,0
20250217,132400,770511,1460,1460,1460,1460,0
20250217,132300,770511,1460,1460,1460,1460,0
20250217,132200,770511,1460,1460,1460,1460,0
20250217,132100,770511,1460,1460,1460,1460,0
20250217,132000,770511,1460,1460,1460,1460,0
20250217,131900,770511,1460,1460,1460,1460,0
20250217,131800,770511,1460,1460,1460,1460,0
20250217,131700,770511,1460,1460,1460,1460,0
20250217,131600,770511,1460,1460,1460,1460,0
20250217,131500,770511,1460,1460,1460,1460,0
20250217,131400,770511,1460,1460,1460,1460,0
20250217,131300,770511,1460,1460,1460,1460,0
20250217,131200,770511,1460,1460,1460,1460,0
20250217,131100,770511,1460,1460,1460,1460,0
20250217,131000,770511,1460,1460,1460,1460,0
20250217,130900,770511,1460,1460,1460,1460,0
20250217,130800,770511,1460,1460,1460,1460,0
20250217,130700,770511,1460,1460,1460,1460,0
20250217,130600,770511,1460,1460,1460,1460,0
20250217,130500,770511,1460,1460,1460,1460,0
20250217,130400,770511,1460,1460,1460,1460,0
20250217,130300,770511,1460,1460,1460,1460,0
20250217,130200,770511,1460,1460,1460,1460,0
20250217,130100,770511,1460,1460,1460,1460,0
20250217,130000,770511,1460,1460,1460,1460,0
20250217,125900,770511,1460,1460,1460,1460,0
20250217,125800,770511,1460,1460,1460,1460,0
20250217,125700,770511,1460,1460,1460,1460,0
20250217,125600,770511,1460,1460,1460,1460,0
20250217,125500,770511,1460,1460,1460,1460,0
20250217,125400,770511,1460,1460,1460,1460,0
20250217,125300,770511,1460,1460,1460,1460,0
20250217,125200,770511,1460,1460,1460,1460,0
20250217,125100,770511,1460,1460,1460,1460,0
20250217,125000,770511,1460,1460,1460,1460,0
20250217,124900,770511,1460,1460,1460,1460,0
20250217,124800,770511,1460,1460,1460,1460,0
20250217,124700,770511,1460,1460,1460,1460,0
20250217,124600,770511,1460,1460,1460,1460,0
20250217,124500,770511,1460,1460,1460,1460,0
20250217,124400,770511,1460,1460,1460,1460,0
20250217,124300,770511,1460,1460,1460,1460,0
20250217,124200,770511,1460,1460,1460,1460,0
20250217,124100,770511,1460,1460,1460,1460,0
20250217,124000,770511,1460,1460,1460,1460,0
20250217,123900,770511,1460,1460,1460,1460,0
20250217,123800,770511,1460,1460,1460,1460,0
20250217,123700,770511,1460,1460,1460,1460,0
20250217,123600,770511,1460,1460,1460,1460,0
20250217,123500,770511,1460,1460,1460,1460,0
20250217,123400,770511,1460,1460,1460,1460,0
20250217,123300,770511,1460,1460,1460,1460,0
20250217,123200,770511,1460,1460,1460,1460,0
20250217,123100,770511,1460,1460,1460,1460,0
20250217,123000,770511,1460,1460,1460,1460,0
20250217,122900,770511,1460,1460,1460,1460,0
20250217,122800,770511,1460,1460,1460,1460,0
20250217,122700,770511,1460,1460,1460,1460,0
20250217,122600,770511,1460,1460,1460,1460,0
20250217,122500,770511,1460,1460,1460,1460,0
20250217,122400,770511,1460,1460,1460,1460,0
20250217,122300,770511,1460,1460,1460,1460,0
20250217,122200,770511,1460,1460,1460,1460,0
20250217,122100,770511,1460,1460,1460,1460,0
20250217,122000,770511,1460,1460,1460,1460,0
20250217,121900,770511,1460,1460,1460,1460,0
20250217,121800,770511,1460,1460,1460,1460,0
20250217,121700,770511,1460,1460,1460,1460,0
20250217,121600,770511,1460,1460,1460,1460,0
20250217,121500,770511,1460,1460,1460,1460,0
20250217,121400,770511,1460,1460,1460,1460,0
20250217,121300,770511,1460,1460,1460,1460,0
20250217,121200,770511,1460,1460,1460,1460,0
20250217,121100,770511,1460,1460,1460,1460,0
20250217,121000,770511,1460,1460,1460,1460,0
20250217,120900,770511,1460,1460,1460,1460,0
20250217,120800,770511,1460,1460,1460,1460,0
20250217,120700,770511,1460,1460,1460,1460,0
20250217,120600,770511,1460,1460,1460,1460,0
20250217,120500,770511,1460,1460,1460,1460,0
20250217,120400,770511,1460,1460,1460,1460,0
20250217,120300,770511,1460,1460,1460,1460,0
20250217,120200,770511,1460,1460,1460,1460,0
20250217,120100,770511,1460,1460,1460,1460,0
20250217,120000,770511,1460,1460,1460,1460,0
20250217,115900,770511,1460,1460,1460,1460,0
20250217,115800,770511,1460,1460,1460,1460,0
20250217,115700,770511,1460,1460,1460,1460,0
20250217,115600,770511,1460,1460,1460,1460,0
20250217,115500,770511,1460,1460,1460,1460,0
20250217,115400,770511,1460,1460,1460,1460,0
20250217,115300,770511,1460,1460,1460,1460,0
20250217,115200,770511,1460,1460,1460,1460,0
20250217,115100,770511,1460,1460,1460,1460,0
20250217,115000,770511,1460,1460,1460,1460,0
20250217,114900,770511,1460,1460,1460,1460,0
20250217,114800,770511,1460,1460,1460,1460,0
20250217,114700,770511,1460,1460,1460,1460,0
20250217,114600,770511,1460,1460,1460,1460,0
20250217,114500,770511,1460,1460,1460,1460,0
20250217,114400,770511,1460,1460,1460,1460,0
20250217,114300,770511,1460,1460,1460,1460,0
20250217,114200,770511,1460,1460,1460,1460,0
20250217,114100,770511,1460,1460,1460,1460,0
20250217,114000,770511,1460,1460,1460,1460,0
20250217,113900,770511,1460,1460,1460,1460,0
20250217,113800,770511,1460,1460,1460,1460,0
20250217,113700,770511,1460,1460,1460,1460,0
20250217,113600,770511,1460,1460,1460,1460,0
20250217,113500,770511,1460,1460,1460,1460,0
20250217,113400,770511,1460,1460,1460,1460,0
20250217,113300,770511,1460,1460,1460,1460,0
20250217,113200,770511,1460,1460,1460,1460,0
20250217,113100,770511,1460,1460,1460,1460,0
20250217,113000,770511,1460,1460,1460,1460,0
20250217,112900,770511,1460,1460,1460,1460,0
20250217,112800,770511,1460,1460,1460,1460,0
20250217,112700,770511,1460,1460,1460,1460,0
20250217,112600,770511,1460,1460,1460,1460,0
20250217,112500,770511,1460,1460,1460,1460,0
20250217,112400,770511,1460,1460,1460,1460,0
20250217,112300,770511,1460,1460,1460,1460,0
20250217,112200,770511,1460,1460,1460,1460,0
20250217,112100,770511,1460,1460,1460,1460,0
20250217,112000,770511,1460,1460,1460,1460,0
20250217,111900,770511,1460,1460,1460,1460,0
20250217,111800,770511,1460,1460,1460,1460,0
20250217,111700,770511,1460,1460,1460,1460,0
20250217,111600,770511,1460,1460,1460,1460,0
20250217,111500,770511,1460,1460,1460,1460,0
20250217,111400,770511,1460,1460,1460,1460,0
20250217,111300,770511,1460,1460,1460,1460,0
20250217,111200,770511,1460,1460,1460,1460,0
20250217,111100,770511,1460,1460,1460,1460,0
20250217,111000,770511,1460,1460,1460,1460,0
20250217,110900,770511,1460,1460,1460,1460,0
20250217,110800,770511,1460,1460,1460,1460,0
20250217,110700,770511,1460,1460,1460,1460,0
20250217,110600,770511,1460,1460,1460,1460,0
20250217,110500,770511,1460,1460,1460,1460,0
20250217,110400,770511,1460,1460,1460,1460,0
20250217,110300,770511,1460,1460,1460,1460,0
20250217,110200,770511,1460,1460,1460,1460,0
20250217,110100,770511,1460,1460,1460,1460,0
20250217,110000,770511,1460,1460,1460,1460,0
20250217,105900,770511,1460,1460,1460,1460,0
20250217,105800,770511,1460,1460,1460,1460,0
20250217,105700,770511,1460,1460,1460,1460,0
20250217,105600,770511,1460,1460,1460,1460,0
20250217,105500,770511,1460,1460,1460,1460,0
20250217,105400,770511,1460,1460,1460,1460,0
20250217,105300,770511,1460,1460,1460,1460,0
20250217,105200,770511,1460,1460,1460,1460,0
20250217,105100,770511,1460,1460,1460,1460,0
20250217,105000,770511,1460,1460,1460,1460,0
20250217,104900,770511,1460,1460,1460,1460,0
20250217,104800,770511,1460,1460,1460,1460,0
20250217,104700,770511,1460,1460,1460,1460,0
20250217,104600,770511,1460,1460,1460,1460,0
20250217,104500,770511,1460,1460,1460,1460,0
20250217,104400,770511,1460,1460,1460,1460,0
20250217,104300,770511,1460,1460,1460,1460,0
20250217,104200,770511,1460,1460,1460,1460,0
20250217,104100,770511,1460,1460,1460,1460,0
20250217,104000,770511,1460,1460,1460,1460,0
20250217,103900,770511,1460,1460,1460,1460,0
20250217,103800,770511,1460,1460,1460,1460,0
20250217,103700,770511,1460,1460,1460,1460,0
20250217,103600,770511,1460,1460,1460,1460,0
20250217,103500,770511,1460,1460,1460,1460,0
20250217,103400,770511,1460,1460,1460,1460,0
20250217,103300,770511,1460,1460,1460,1460,0
20250217,103200,770511,1460,1460,1460,1460,0
20250217,103100,770511,1460,1460,1460,1460,0
20250217,103000,770511,1460,1460,1460,1460,0
20250217,102900,770511,1460,1460,1460,1460,0
20250217,102800,770511,1460,1460,1460,1460,0
20250217,102700,770511,1460,1460,1460,1460,0
20250217,102600,770511,1460,1460,1460,1460,0
20250217,102500,770511,1460,1460,1460,1460,0
20250217,102400,770511,1460,1460,1460,1460,0
20250217,102300,770511,1460,1460,1460,1460,0
20250217,102200,770511,1460,1460,1460,1460,0
20250217,102100,770511,1460,1460,1460,1460,0
20250217,102000,770511,1460,1460,1460,1460,0
20250217,101900,770511,1460,1460,1460,1460,0
20250217,101800,770511,1460,1460,1460,1460,0
20250217,101700,770511,1460,1460,1460,1460,0
20250217,101600,770511,1460,1460,1460,1460,0
20250217,101500,770511,1460,1460,1460,1460,0
20250217,101400,770511,1460,1460,1460,1460,0
20250217,101300,770511,1460,1460,1460,1460,0
20250217,101200,770511,1460,1460,1460,1460,0
20250217,101100,770511,1460,1460,1460,1460,0
20250217,101000,770511,1460,1460,1460,1460,0
20250217,100900,770511,1460,1460,1460,1460,0
20250217,100800,770511,1460,1460,1460,1460,0
20250217,100700,770511,1460,1460,1460,1460,0
20250217,100600,770511,1460,1460,1460,1460,0
20250217,100500,770511,1460,1460,1460,1460,0
20250217,100400,770511,1460,1460,1460,1460,0
20250217,100300,770511,1460,1460,1460,1460,0
20250217,100200,770511,1460,1460,1460,1460,0
20250217,100100,770511,1460,1460,1460,1460,0
20250217,100000,770511,1460,1460,1460,1460,0
20250217,095900,770511,1460,1460,1460,1460,0
20250217,095800,770511,1460,1460,1460,1460,0
20250217,095700,770511,1460,1460,1460,1460,0
20250217,095600,770511,1460,1460,1460,1460,0
20250217,095500,770511,1460,1460,1460,1460,0
20250217,095400,770511,1460,1460,1460,1460,0
20250217,095300,770511,1460,1460,1460,1460,0
20250217,095200,770511,1460,1460,1460,1460,0
20250217,095100,770511,1460,1460,1460,1460,0
20250217,095000,770511,1460,1460,1460,1460,0
20250217,094900,770511,1460,1460,1460,1460,0
20250217,094800,770511,1460,1460,1460,1460,0
20250217,094700,770511,1460,1460,1460,1460,0
20250217,094600,770511,1460,1460,1460,1460,0
20250217,094500,770511,1460,1460,1460,1460,0
20250217,094400,770511,1460,1460,1460,1460,0
20250217,094300,770511,1460,1460,1460,1460,0
20250217,094200,770511,1460,1460,1460,1460,0
20250217,094100,770511,1460,1460,1460,1460,1
20250217,094000,769051,1228,1230,1230,1228,540
20250217,093900,105331,1228,1228,1228,1228,0
20250217,093800,105331,1228,1228,1228,1228,0
20250217,093700,105331,1228,1228,1228,1228,0
20250217,093600,105331,1228,1228,1228,1228,0
20250217,093500,105331,1228,1228,1228,1228,1
20250217,093400,104103,1465,1465,1465,1465,0
20250217,093300,104103,1465,1465,1465,1465,0
20250217,093200,104103,1465,1465,1465,1465,0
20250217,093100,104103,1465,1465,1465,1465,0
20250217,093000,104103,1465,1465,1465,1465,0
20250217,092900,104103,1465,1465,1465,1465,0
20250217,092800,104103,1465,1465,1465,1465,0
20250217,092700,104103,1465,1465,1465,1465,0
20250217,092600,104103,1465,1465,1465,1465,0
20250217,092500,104103,1465,1465,1465,1465,0
20250217,092400,104103,1465,1465,1465,1465,0
20250217,092300,104103,1465,1465,1465,1465,0
20250217,092200,104103,1465,1465,1465,1465,0
20250217,092100,104103,1465,1465,1465,1465,0
20250217,092000,104103,1465,1465,1465,1465,5
20250217,091900,96778,1228,1228,1228,1228,0
20250217,091800,96778,1228,1228,1228,1228,1
20250217,091700,95550,1470,1470,1470,1470,0
20250217,091600,95550,1470,1470,1470,1470,0
20250217,091500,95550,1470,1470,1470,1470,0
20250217,091400,95550,1470,1470,1470,1470,0
20250217,091300,95550,1470,1470,1470,1470,0
20250217,091200,95550,1470,1470,1470,1470,0
20250217,091100,95550,1470,1470,1470,1470,0
20250217,091000,95550,1470,1470,1470,1470,0
20250217,090900,95550,1470,1470,1470,1470,0
20250217,090800,95550,1470,1470,1470,1470,0
20250217,090700,95550,1470,1470,1470,1470,0
20250217,090600,95550,1470,1470,1470,1470,0
20250217,090500,95550,1470,1470,1470,1470,0
20250217,090400,95550,1470,1470,1470,1470,0
20250217,090300,95550,1470,1470,1470,1470,0
20250217,090200,95550,1470,1470,1470,1470,65
20250217,090100,0,1444,1444,1444,1444,0
20250217,090000,0,1444,1444,1444,1444,0