KissMeData/278990/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,210600,112800,4400,4400,4400,4400,3
20250211,210500,112800,4400,4400,4400,4400,0
20250211,210400,112800,4400,4400,4400,4400,0
20250211,210300,112800,4400,4400,4400,4400,0
20250211,210200,112800,4400,4400,4400,4400,0
20250211,210100,112800,4400,4400,4400,4400,0
20250211,210000,112800,4400,4400,4400,4400,0
20250211,205900,112800,4400,4400,4400,4400,0
20250211,205800,112800,4400,4400,4400,4400,0
20250211,205700,112800,4400,4400,4400,4400,0
20250211,205600,112800,4400,4400,4400,4400,0
20250211,205500,112800,4400,4400,4400,4400,0
20250211,205400,112800,4400,4400,4400,4400,0
20250211,205300,112800,4400,4400,4400,4400,0
20250211,205200,112800,4400,4400,4400,4400,0
20250211,205100,112800,4400,4400,4400,4400,0
20250211,205000,112800,4400,4400,4400,4400,0
20250211,204900,112800,4400,4400,4400,4400,0
20250211,204800,112800,4400,4400,4400,4400,0
20250211,204700,112800,4400,4400,4400,4400,0
20250211,204600,112800,4400,4400,4400,4400,0
20250211,204500,112800,4400,4400,4400,4400,0
20250211,204400,112800,4400,4400,4400,4400,0
20250211,204300,112800,4400,4400,4400,4400,0
20250211,204200,112800,4400,4400,4400,4400,0
20250211,204100,112800,4400,4400,4400,4400,0
20250211,204000,112800,4400,4400,4400,4400,0
20250211,203900,112800,4400,4400,4400,4400,0
20250211,203800,112800,4400,4400,4400,4400,0
20250211,203700,112800,4400,4400,4400,4400,0
20250211,203600,112800,4400,4400,4400,4400,3
20250211,203500,112800,4400,4400,4400,4400,0
20250211,203400,112800,4400,4400,4400,4400,0
20250211,203300,112800,4400,4400,4400,4400,0
20250211,203200,112800,4400,4400,4400,4400,0
20250211,203100,112800,4400,4400,4400,4400,0
20250211,203000,112800,4400,4400,4400,4400,0
20250211,202900,112800,4400,4400,4400,4400,0
20250211,202800,112800,4400,4400,4400,4400,0
20250211,202700,112800,4400,4400,4400,4400,0
20250211,202600,112800,4400,4400,4400,4400,0
20250211,202500,112800,4400,4400,4400,4400,0
20250211,202400,112800,4400,4400,4400,4400,0
20250211,202300,112800,4400,4400,4400,4400,0
20250211,202200,112800,4400,4400,4400,4400,0
20250211,202100,112800,4400,4400,4400,4400,0
20250211,202000,112800,4400,4400,4400,4400,0
20250211,201900,112800,4400,4400,4400,4400,0
20250211,201800,112800,4400,4400,4400,4400,0
20250211,201700,112800,4400,4400,4400,4400,0
20250211,201600,112800,4400,4400,4400,4400,0
20250211,201500,112800,4400,4400,4400,4400,0
20250211,201400,112800,4400,4400,4400,4400,0
20250211,201300,112800,4400,4400,4400,4400,0
20250211,201200,112800,4400,4400,4400,4400,0
20250211,201100,112800,4400,4400,4400,4400,0
20250211,201000,112800,4400,4400,4400,4400,0
20250211,200900,112800,4400,4400,4400,4400,0
20250211,200800,112800,4400,4400,4400,4400,0
20250211,200700,112800,4400,4400,4400,4400,0
20250211,200600,112800,4400,4400,4400,4400,3
20250211,200500,112800,4400,4400,4400,4400,0
20250211,200400,112800,4400,4400,4400,4400,0
20250211,200300,112800,4400,4400,4400,4400,0
20250211,200200,112800,4400,4400,4400,4400,0
20250211,200100,112800,4400,4400,4400,4400,0
20250211,200000,112800,4400,4400,4400,4400,0
20250211,195900,112800,4400,4400,4400,4400,0
20250211,195800,112800,4400,4400,4400,4400,0
20250211,195700,112800,4400,4400,4400,4400,0
20250211,195600,112800,4400,4400,4400,4400,0
20250211,195500,112800,4400,4400,4400,4400,0
20250211,195400,112800,4400,4400,4400,4400,0
20250211,195300,112800,4400,4400,4400,4400,0
20250211,195200,112800,4400,4400,4400,4400,0
20250211,195100,112800,4400,4400,4400,4400,0
20250211,195000,112800,4400,4400,4400,4400,0
20250211,194900,112800,4400,4400,4400,4400,0
20250211,194800,112800,4400,4400,4400,4400,0
20250211,194700,112800,4400,4400,4400,4400,0
20250211,194600,112800,4400,4400,4400,4400,0
20250211,194500,112800,4400,4400,4400,4400,0
20250211,194400,112800,4400,4400,4400,4400,0
20250211,194300,112800,4400,4400,4400,4400,0
20250211,194200,112800,4400,4400,4400,4400,0
20250211,194100,112800,4400,4400,4400,4400,0
20250211,194000,112800,4400,4400,4400,4400,0
20250211,193900,112800,4400,4400,4400,4400,0
20250211,193800,112800,4400,4400,4400,4400,0
20250211,193700,112800,4400,4400,4400,4400,0
20250211,193600,112800,4400,4400,4400,4400,3
20250211,193500,112800,4400,4400,4400,4400,0
20250211,193400,112800,4400,4400,4400,4400,0
20250211,193300,112800,4400,4400,4400,4400,0
20250211,193200,112800,4400,4400,4400,4400,0
20250211,193100,112800,4400,4400,4400,4400,0
20250211,193000,112800,4400,4400,4400,4400,0
20250211,192900,112800,4400,4400,4400,4400,0
20250211,192800,112800,4400,4400,4400,4400,0
20250211,192700,112800,4400,4400,4400,4400,0
20250211,192600,112800,4400,4400,4400,4400,0
20250211,192500,112800,4400,4400,4400,4400,0
20250211,192400,112800,4400,4400,4400,4400,0
20250211,192300,112800,4400,4400,4400,4400,0
20250211,192200,112800,4400,4400,4400,4400,0
20250211,192100,112800,4400,4400,4400,4400,0
20250211,192000,112800,4400,4400,4400,4400,0
20250211,191900,112800,4400,4400,4400,4400,0
20250211,191800,112800,4400,4400,4400,4400,0
20250211,191700,112800,4400,4400,4400,4400,0
20250211,191600,112800,4400,4400,4400,4400,0
20250211,191500,112800,4400,4400,4400,4400,0
20250211,191400,112800,4400,4400,4400,4400,0
20250211,191300,112800,4400,4400,4400,4400,0
20250211,191200,112800,4400,4400,4400,4400,0
20250211,191100,112800,4400,4400,4400,4400,0
20250211,191000,112800,4400,4400,4400,4400,0
20250211,190900,112800,4400,4400,4400,4400,0
20250211,190800,112800,4400,4400,4400,4400,0
20250211,190700,112800,4400,4400,4400,4400,0
20250211,190600,112800,4400,4400,4400,4400,3
20250211,190500,112800,4400,4400,4400,4400,0
20250211,190400,112800,4400,4400,4400,4400,0
20250211,190300,112800,4400,4400,4400,4400,0
20250211,190200,112800,4400,4400,4400,4400,0
20250211,190100,112800,4400,4400,4400,4400,0
20250211,190000,112800,4400,4400,4400,4400,0
20250211,185900,112800,4400,4400,4400,4400,0
20250211,185800,112800,4400,4400,4400,4400,0
20250211,185700,112800,4400,4400,4400,4400,0
20250211,185600,112800,4400,4400,4400,4400,0
20250211,185500,112800,4400,4400,4400,4400,0
20250211,185400,112800,4400,4400,4400,4400,0
20250211,185300,112800,4400,4400,4400,4400,0
20250211,185200,112800,4400,4400,4400,4400,0
20250211,185100,112800,4400,4400,4400,4400,0
20250211,185000,112800,4400,4400,4400,4400,0
20250211,184900,112800,4400,4400,4400,4400,0
20250211,184800,112800,4400,4400,4400,4400,0
20250211,184700,112800,4400,4400,4400,4400,0
20250211,184600,112800,4400,4400,4400,4400,0
20250211,184500,112800,4400,4400,4400,4400,0
20250211,184400,112800,4400,4400,4400,4400,0
20250211,184300,112800,4400,4400,4400,4400,0
20250211,184200,112800,4400,4400,4400,4400,0
20250211,184100,112800,4400,4400,4400,4400,0
20250211,184000,112800,4400,4400,4400,4400,0
20250211,183900,112800,4400,4400,4400,4400,0
20250211,183800,112800,4400,4400,4400,4400,0
20250211,183700,112800,4400,4400,4400,4400,0
20250211,183600,112800,4400,4400,4400,4400,3
20250211,183500,112800,4400,4400,4400,4400,0
20250211,183400,112800,4400,4400,4400,4400,0
20250211,183300,112800,4400,4400,4400,4400,0
20250211,183200,112800,4400,4400,4400,4400,0
20250211,183100,112800,4400,4400,4400,4400,0
20250211,183000,112800,4400,4400,4400,4400,0
20250211,182900,112800,4400,4400,4400,4400,0
20250211,182800,112800,4400,4400,4400,4400,0
20250211,182700,112800,4400,4400,4400,4400,0
20250211,182600,112800,4400,4400,4400,4400,0
20250211,182500,112800,4400,4400,4400,4400,0
20250211,182400,112800,4400,4400,4400,4400,0
20250211,182300,112800,4400,4400,4400,4400,0
20250211,182200,112800,4400,4400,4400,4400,0
20250211,182100,112800,4400,4400,4400,4400,0
20250211,182000,112800,4400,4400,4400,4400,0
20250211,181900,112800,4400,4400,4400,4400,0
20250211,181800,112800,4400,4400,4400,4400,0
20250211,181700,112800,4400,4400,4400,4400,0
20250211,181600,112800,4400,4400,4400,4400,0
20250211,181500,112800,4400,4400,4400,4400,0
20250211,181400,112800,4400,4400,4400,4400,0
20250211,181300,112800,4400,4400,4400,4400,0
20250211,181200,112800,4400,4400,4400,4400,0
20250211,181100,112800,4400,4400,4400,4400,0
20250211,181000,112800,4400,4400,4400,4400,0
20250211,180900,112800,4400,4400,4400,4400,0
20250211,180800,112800,4400,4400,4400,4400,0
20250211,180700,112800,4400,4400,4400,4400,0
20250211,180600,112800,4400,4400,4400,4400,3
20250211,180500,112800,4400,4400,4400,4400,0
20250211,180400,112800,4400,4400,4400,4400,0
20250211,180300,112800,4400,4400,4400,4400,0
20250211,180200,112800,4400,4400,4400,4400,0
20250211,180100,112800,4400,4400,4400,4400,0
20250211,180000,112800,4400,4400,4400,4400,0
20250211,175900,112800,4400,4400,4400,4400,0
20250211,175800,112800,4400,4400,4400,4400,0
20250211,175700,112800,4400,4400,4400,4400,0
20250211,175600,112800,4400,4400,4400,4400,0
20250211,175500,112800,4400,4400,4400,4400,0
20250211,175400,112800,4400,4400,4400,4400,0
20250211,175300,112800,4400,4400,4400,4400,0
20250211,175200,112800,4400,4400,4400,4400,0
20250211,175100,112800,4400,4400,4400,4400,0
20250211,175000,112800,4400,4400,4400,4400,0
20250211,174900,112800,4400,4400,4400,4400,0
20250211,174800,112800,4400,4400,4400,4400,0
20250211,174700,112800,4400,4400,4400,4400,0
20250211,174600,112800,4400,4400,4400,4400,0
20250211,174500,112800,4400,4400,4400,4400,0
20250211,174400,112800,4400,4400,4400,4400,0
20250211,174300,112800,4400,4400,4400,4400,0
20250211,174200,112800,4400,4400,4400,4400,0
20250211,174100,112800,4400,4400,4400,4400,0
20250211,174000,112800,4400,4400,4400,4400,0
20250211,173900,112800,4400,4400,4400,4400,0
20250211,173800,112800,4400,4400,4400,4400,0
20250211,173700,112800,4400,4400,4400,4400,0
20250211,173600,112800,4400,4400,4400,4400,3
20250211,173500,112800,4400,4400,4400,4400,0
20250211,173400,112800,4400,4400,4400,4400,0
20250211,173300,112800,4400,4400,4400,4400,0
20250211,173200,112800,4400,4400,4400,4400,0
20250211,173100,112800,4400,4400,4400,4400,0
20250211,173000,112800,4400,4400,4400,4400,0
20250211,172900,112800,4400,4400,4400,4400,0
20250211,172800,112800,4400,4400,4400,4400,0
20250211,172700,112800,4400,4400,4400,4400,0
20250211,172600,112800,4400,4400,4400,4400,0
20250211,172500,112800,4400,4400,4400,4400,0
20250211,172400,112800,4400,4400,4400,4400,0
20250211,172300,112800,4400,4400,4400,4400,0
20250211,172200,112800,4400,4400,4400,4400,0
20250211,172100,112800,4400,4400,4400,4400,0
20250211,172000,112800,4400,4400,4400,4400,0
20250211,171900,112800,4400,4400,4400,4400,0
20250211,171800,112800,4400,4400,4400,4400,0
20250211,171700,112800,4400,4400,4400,4400,0
20250211,171600,112800,4400,4400,4400,4400,0
20250211,171500,112800,4400,4400,4400,4400,0
20250211,171400,112800,4400,4400,4400,4400,0
20250211,171300,112800,4400,4400,4400,4400,0
20250211,171200,112800,4400,4400,4400,4400,0
20250211,171100,112800,4400,4400,4400,4400,0
20250211,171000,112800,4400,4400,4400,4400,0
20250211,170900,112800,4400,4400,4400,4400,0
20250211,170800,112800,4400,4400,4400,4400,0
20250211,170700,112800,4400,4400,4400,4400,0
20250211,170600,112800,4400,4400,4400,4400,3
20250211,170500,112800,4400,4400,4400,4400,0
20250211,170400,112800,4400,4400,4400,4400,0
20250211,170300,112800,4400,4400,4400,4400,0
20250211,170200,112800,4400,4400,4400,4400,0
20250211,170100,112800,4400,4400,4400,4400,0
20250211,170000,112800,4400,4400,4400,4400,0
20250211,165900,112800,4400,4400,4400,4400,0
20250211,165800,112800,4400,4400,4400,4400,0
20250211,165700,112800,4400,4400,4400,4400,0
20250211,165600,112800,4400,4400,4400,4400,0
20250211,165500,112800,4400,4400,4400,4400,0
20250211,165400,112800,4400,4400,4400,4400,0
20250211,165300,112800,4400,4400,4400,4400,0
20250211,165200,112800,4400,4400,4400,4400,0
20250211,165100,112800,4400,4400,4400,4400,0
20250211,165000,112800,4400,4400,4400,4400,0
20250211,164900,112800,4400,4400,4400,4400,0
20250211,164800,112800,4400,4400,4400,4400,0
20250211,164700,112800,4400,4400,4400,4400,0
20250211,164600,112800,4400,4400,4400,4400,0
20250211,164500,112800,4400,4400,4400,4400,0
20250211,164400,112800,4400,4400,4400,4400,0
20250211,164300,112800,4400,4400,4400,4400,0
20250211,164200,112800,4400,4400,4400,4400,0
20250211,164100,112800,4400,4400,4400,4400,0
20250211,164000,112800,4400,4400,4400,4400,0
20250211,163900,112800,4400,4400,4400,4400,0
20250211,163800,112800,4400,4400,4400,4400,0
20250211,163700,112800,4400,4400,4400,4400,0
20250211,163600,112800,4400,4400,4400,4400,3
20250211,163500,112800,4400,4400,4400,4400,0
20250211,163400,112800,4400,4400,4400,4400,0
20250211,163300,112800,4400,4400,4400,4400,0
20250211,163200,112800,4400,4400,4400,4400,0
20250211,163100,112800,4400,4400,4400,4400,0
20250211,163000,112800,4400,4400,4400,4400,0
20250211,162900,112800,4400,4400,4400,4400,0
20250211,162800,112800,4400,4400,4400,4400,0
20250211,162700,112800,4400,4400,4400,4400,0
20250211,162600,112800,4400,4400,4400,4400,0
20250211,162500,112800,4400,4400,4400,4400,0
20250211,162400,112800,4400,4400,4400,4400,0
20250211,162300,112800,4400,4400,4400,4400,0
20250211,162200,112800,4400,4400,4400,4400,0
20250211,162100,112800,4400,4400,4400,4400,0
20250211,162000,112800,4400,4400,4400,4400,0
20250211,161900,112800,4400,4400,4400,4400,0
20250211,161800,112800,4400,4400,4400,4400,0
20250211,161700,112800,4400,4400,4400,4400,0
20250211,161600,112800,4400,4400,4400,4400,0
20250211,161500,112800,4400,4400,4400,4400,0
20250211,161400,112800,4400,4400,4400,4400,0
20250211,161300,112800,4400,4400,4400,4400,0
20250211,161200,112800,4400,4400,4400,4400,0
20250211,161100,112800,4400,4400,4400,4400,0
20250211,161000,112800,4400,4400,4400,4400,0
20250211,160900,112800,4400,4400,4400,4400,0
20250211,160800,112800,4400,4400,4400,4400,0
20250211,160700,112800,4400,4400,4400,4400,0
20250211,160600,112800,4400,4400,4400,4400,3
20250211,160500,112800,4400,4400,4400,4400,0
20250211,160400,112800,4400,4400,4400,4400,0
20250211,160300,112800,4400,4400,4400,4400,0
20250211,160200,112800,4400,4400,4400,4400,0
20250211,160100,112800,4400,4400,4400,4400,0
20250211,160000,112800,4400,4400,4400,4400,0
20250211,155900,112800,4400,4400,4400,4400,0
20250211,155800,112800,4400,4400,4400,4400,0
20250211,155700,112800,4400,4400,4400,4400,0
20250211,155600,112800,4400,4400,4400,4400,0
20250211,155500,112800,4400,4400,4400,4400,0
20250211,155400,112800,4400,4400,4400,4400,0
20250211,155300,112800,4400,4400,4400,4400,0
20250211,155200,112800,4400,4400,4400,4400,0
20250211,155100,112800,4400,4400,4400,4400,0
20250211,155000,112800,4400,4400,4400,4400,0
20250211,154900,112800,4400,4400,4400,4400,0
20250211,154800,112800,4400,4400,4400,4400,0
20250211,154700,112800,4400,4400,4400,4400,0
20250211,154600,112800,4400,4400,4400,4400,0
20250211,154500,112800,4400,4400,4400,4400,0
20250211,154400,112800,4400,4400,4400,4400,0
20250211,154300,112800,4400,4400,4400,4400,0
20250211,154200,112800,4400,4400,4400,4400,0
20250211,154100,112800,4400,4400,4400,4400,0
20250211,154000,112800,4400,4400,4400,4400,0
20250211,153900,112800,4400,4400,4400,4400,0
20250211,153800,112800,4400,4400,4400,4400,0
20250211,153700,112800,4400,4400,4400,4400,0
20250211,153600,112800,4400,4400,4400,4400,3
20250211,153500,112800,4400,4400,4400,4400,0
20250211,153400,112800,4400,4400,4400,4400,0
20250211,153300,112800,4400,4400,4400,4400,0
20250211,153200,112800,4400,4400,4400,4400,0
20250211,153100,112800,4400,4400,4400,4400,0
20250211,153000,112800,4400,4400,4400,4400,0
20250211,152900,112800,4400,4400,4400,4400,0
20250211,152800,112800,4400,4400,4400,4400,0
20250211,152700,112800,4400,4400,4400,4400,0
20250211,152600,112800,4400,4400,4400,4400,0
20250211,152500,112800,4400,4400,4400,4400,0
20250211,152400,112800,4400,4400,4400,4400,0
20250211,152300,112800,4400,4400,4400,4400,0
20250211,152200,112800,4400,4400,4400,4400,0
20250211,152100,112800,4400,4400,4400,4400,0
20250211,152000,112800,4400,4400,4400,4400,0
20250211,151900,112800,4400,4400,4400,4400,0
20250211,151800,112800,4400,4400,4400,4400,0
20250211,151700,112800,4400,4400,4400,4400,0
20250211,151600,112800,4400,4400,4400,4400,0
20250211,151500,112800,4400,4400,4400,4400,0
20250211,151400,112800,4400,4400,4400,4400,0
20250211,151300,112800,4400,4400,4400,4400,0
20250211,151200,112800,4400,4400,4400,4400,0
20250211,151100,112800,4400,4400,4400,4400,0
20250211,151000,112800,4400,4400,4400,4400,0
20250211,150900,112800,4400,4400,4400,4400,0
20250211,150800,112800,4400,4400,4400,4400,0
20250211,150700,112800,4400,4400,4400,4400,0
20250211,150600,112800,4400,4400,4400,4400,0
20250211,150500,112800,4400,4400,4400,4400,0
20250211,150400,112800,4400,4400,4400,4400,0
20250211,150300,112800,4400,4400,4400,4400,0
20250211,150200,112800,4400,4400,4400,4400,0
20250211,150100,112800,4400,4400,4400,4400,0
20250211,150000,112800,4400,4400,4400,4400,0
20250211,145900,112800,4400,4400,4400,4400,0
20250211,145800,112800,4400,4400,4400,4400,0
20250211,145700,112800,4400,4400,4400,4400,0
20250211,145600,112800,4400,4400,4400,4400,0
20250211,145500,112800,4400,4400,4400,4400,0
20250211,145400,112800,4400,4400,4400,4400,0
20250211,145300,112800,4400,4400,4400,4400,0
20250211,145200,112800,4400,4400,4400,4400,0
20250211,145100,112800,4400,4400,4400,4400,0
20250211,145000,112800,4400,4400,4400,4400,0
20250211,144900,112800,4400,4400,4400,4400,0
20250211,144800,112800,4400,4400,4400,4400,0
20250211,144700,112800,4400,4400,4400,4400,0
20250211,144600,112800,4400,4400,4400,4400,0
20250211,144500,112800,4400,4400,4400,4400,0
20250211,144400,112800,4400,4400,4400,4400,0
20250211,144300,112800,4400,4400,4400,4400,0
20250211,144200,112800,4400,4400,4400,4400,0
20250211,144100,112800,4400,4400,4400,4400,0
20250211,144000,112800,4400,4400,4400,4400,0
20250211,143900,112800,4400,4400,4400,4400,0
20250211,143800,112800,4400,4400,4400,4400,0
20250211,143700,112800,4400,4400,4400,4400,0
20250211,143600,112800,4400,4400,4400,4400,0
20250211,143500,112800,4400,4400,4400,4400,0
20250211,143400,112800,4400,4400,4400,4400,0
20250211,143300,112800,4400,4400,4400,4400,0
20250211,143200,112800,4400,4400,4400,4400,0
20250211,143100,112800,4400,4400,4400,4400,0
20250211,143000,112800,4400,4400,4400,4400,0
20250211,142900,112800,4400,4400,4400,4400,0
20250211,142800,112800,4400,4400,4400,4400,0
20250211,142700,112800,4400,4400,4400,4400,0
20250211,142600,112800,4400,4400,4400,4400,0
20250211,142500,112800,4400,4400,4400,4400,0
20250211,142400,112800,4400,4400,4400,4400,0
20250211,142300,112800,4400,4400,4400,4400,0
20250211,142200,112800,4400,4400,4400,4400,0
20250211,142100,112800,4400,4400,4400,4400,0
20250211,142000,112800,4400,4400,4400,4400,0
20250211,141900,112800,4400,4400,4400,4400,0
20250211,141800,112800,4400,4400,4400,4400,0
20250211,141700,112800,4400,4400,4400,4400,0
20250211,141600,112800,4400,4400,4400,4400,0
20250211,141500,112800,4400,4400,4400,4400,0
20250211,141400,112800,4400,4400,4400,4400,0
20250211,141300,112800,4400,4400,4400,4400,0
20250211,141200,112800,4400,4400,4400,4400,0
20250211,141100,112800,4400,4400,4400,4400,0
20250211,141000,112800,4400,4400,4400,4400,0
20250211,140900,112800,4400,4400,4400,4400,0
20250211,140800,112800,4400,4400,4400,4400,0
20250211,140700,112800,4400,4400,4400,4400,0
20250211,140600,112800,4400,4400,4400,4400,0
20250211,140500,112800,4400,4400,4400,4400,0
20250211,140400,112800,4400,4400,4400,4400,0
20250211,140300,112800,4400,4400,4400,4400,0
20250211,140200,112800,4400,4400,4400,4400,0
20250211,140100,112800,4400,4400,4400,4400,0
20250211,140000,112800,4400,4400,4400,4400,0
20250211,135900,112800,4400,4400,4400,4400,0
20250211,135800,112800,4400,4400,4400,4400,0
20250211,135700,112800,4400,4400,4400,4400,0
20250211,135600,112800,4400,4400,4400,4400,0
20250211,135500,112800,4400,4400,4400,4400,0
20250211,135400,112800,4400,4400,4400,4400,0
20250211,135300,112800,4400,4400,4400,4400,0
20250211,135200,112800,4400,4400,4400,4400,0
20250211,135100,112800,4400,4400,4400,4400,0
20250211,135000,112800,4400,4400,4400,4400,0
20250211,134900,112800,4400,4400,4400,4400,0
20250211,134800,112800,4400,4400,4400,4400,0
20250211,134700,112800,4400,4400,4400,4400,0
20250211,134600,112800,4400,4400,4400,4400,0
20250211,134500,112800,4400,4400,4400,4400,0
20250211,134400,112800,4400,4400,4400,4400,0
20250211,134300,112800,4400,4400,4400,4400,0
20250211,134200,112800,4400,4400,4400,4400,0
20250211,134100,112800,4400,4400,4400,4400,0
20250211,134000,112800,4400,4400,4400,4400,0
20250211,133900,112800,4400,4400,4400,4400,0
20250211,133800,112800,4400,4400,4400,4400,0
20250211,133700,112800,4400,4400,4400,4400,0
20250211,133600,112800,4400,4400,4400,4400,0
20250211,133500,112800,4400,4400,4400,4400,0
20250211,133400,112800,4400,4400,4400,4400,0
20250211,133300,112800,4400,4400,4400,4400,0
20250211,133200,112800,4400,4400,4400,4400,0
20250211,133100,112800,4400,4400,4400,4400,0
20250211,133000,112800,4400,4400,4400,4400,0
20250211,132900,112800,4400,4400,4400,4400,0
20250211,132800,112800,4400,4400,4400,4400,0
20250211,132700,112800,4400,4400,4400,4400,0
20250211,132600,112800,4400,4400,4400,4400,0
20250211,132500,112800,4400,4400,4400,4400,0
20250211,132400,112800,4400,4400,4400,4400,0
20250211,132300,112800,4400,4400,4400,4400,0
20250211,132200,112800,4400,4400,4400,4400,0
20250211,132100,112800,4400,4400,4400,4400,0
20250211,132000,112800,4400,4400,4400,4400,0
20250211,131900,112800,4400,4400,4400,4400,0
20250211,131800,112800,4400,4400,4400,4400,0
20250211,131700,112800,4400,4400,4400,4400,0
20250211,131600,112800,4400,4400,4400,4400,0
20250211,131500,112800,4400,4400,4400,4400,0
20250211,131400,112800,4400,4400,4400,4400,0
20250211,131300,112800,4400,4400,4400,4400,0
20250211,131200,112800,4400,4400,4400,4400,0
20250211,131100,112800,4400,4400,4400,4400,0
20250211,131000,112800,4400,4400,4400,4400,0
20250211,130900,112800,4400,4400,4400,4400,0
20250211,130800,112800,4400,4400,4400,4400,0
20250211,130700,112800,4400,4400,4400,4400,0
20250211,130600,112800,4400,4400,4400,4400,0
20250211,130500,112800,4400,4400,4400,4400,0
20250211,130400,112800,4400,4400,4400,4400,0
20250211,130300,112800,4400,4400,4400,4400,0
20250211,130200,112800,4400,4400,4400,4400,0
20250211,130100,112800,4400,4400,4400,4400,0
20250211,130000,112800,4400,4400,4400,4400,0
20250211,125900,112800,4400,4400,4400,4400,0
20250211,125800,112800,4400,4400,4400,4400,0
20250211,125700,112800,4400,4400,4400,4400,0
20250211,125600,112800,4400,4400,4400,4400,0
20250211,125500,112800,4400,4400,4400,4400,0
20250211,125400,112800,4400,4400,4400,4400,0
20250211,125300,112800,4400,4400,4400,4400,0
20250211,125200,112800,4400,4400,4400,4400,0
20250211,125100,112800,4400,4400,4400,4400,0
20250211,125000,112800,4400,4400,4400,4400,0
20250211,124900,112800,4400,4400,4400,4400,0
20250211,124800,112800,4400,4400,4400,4400,0
20250211,124700,112800,4400,4400,4400,4400,0
20250211,124600,112800,4400,4400,4400,4400,0
20250211,124500,112800,4400,4400,4400,4400,0
20250211,124400,112800,4400,4400,4400,4400,0
20250211,124300,112800,4400,4400,4400,4400,0
20250211,124200,112800,4400,4400,4400,4400,0
20250211,124100,112800,4400,4400,4400,4400,0
20250211,124000,112800,4400,4400,4400,4400,0
20250211,123900,112800,4400,4400,4400,4400,0
20250211,123800,112800,4400,4400,4400,4400,0
20250211,123700,112800,4400,4400,4400,4400,0
20250211,123600,112800,4400,4400,4400,4400,0
20250211,123500,112800,4400,4400,4400,4400,0
20250211,123400,112800,4400,4400,4400,4400,0
20250211,123300,112800,4400,4400,4400,4400,0
20250211,123200,112800,4400,4400,4400,4400,0
20250211,123100,112800,4400,4400,4400,4400,0
20250211,123000,112800,4400,4400,4400,4400,0
20250211,122900,112800,4400,4400,4400,4400,0
20250211,122800,112800,4400,4400,4400,4400,0
20250211,122700,112800,4400,4400,4400,4400,0
20250211,122600,112800,4400,4400,4400,4400,0
20250211,122500,112800,4400,4400,4400,4400,0
20250211,122400,112800,4400,4400,4400,4400,0
20250211,122300,112800,4400,4400,4400,4400,0
20250211,122200,112800,4400,4400,4400,4400,0
20250211,122100,112800,4400,4400,4400,4400,0
20250211,122000,112800,4400,4400,4400,4400,0
20250211,121900,112800,4400,4400,4400,4400,0
20250211,121800,112800,4400,4400,4400,4400,0
20250211,121700,112800,4400,4400,4400,4400,0
20250211,121600,112800,4400,4400,4400,4400,0
20250211,121500,112800,4400,4400,4400,4400,0
20250211,121400,112800,4400,4400,4400,4400,0
20250211,121300,112800,4400,4400,4400,4400,0
20250211,121200,112800,4400,4400,4400,4400,0
20250211,121100,112800,4400,4400,4400,4400,0
20250211,121000,112800,4400,4400,4400,4400,0
20250211,120900,112800,4400,4400,4400,4400,0
20250211,120800,112800,4400,4400,4400,4400,0
20250211,120700,112800,4400,4400,4400,4400,0
20250211,120600,112800,4400,4400,4400,4400,0
20250211,120500,112800,4400,4400,4400,4400,0
20250211,120400,112800,4400,4400,4400,4400,0
20250211,120300,112800,4400,4400,4400,4400,0
20250211,120200,112800,4400,4400,4400,4400,0
20250211,120100,112800,4400,4400,4400,4400,0
20250211,120000,112800,4400,4400,4400,4400,0
20250211,115900,112800,4400,4400,4400,4400,0
20250211,115800,112800,4400,4400,4400,4400,0
20250211,115700,112800,4400,4400,4400,4400,0
20250211,115600,112800,4400,4400,4400,4400,0
20250211,115500,112800,4400,4400,4400,4400,0
20250211,115400,112800,4400,4400,4400,4400,0
20250211,115300,112800,4400,4400,4400,4400,0
20250211,115200,112800,4400,4400,4400,4400,0
20250211,115100,112800,4400,4400,4400,4400,0
20250211,115000,112800,4400,4400,4400,4400,0
20250211,114900,112800,4400,4400,4400,4400,0
20250211,114800,112800,4400,4400,4400,4400,0
20250211,114700,112800,4400,4400,4400,4400,0
20250211,114600,112800,4400,4400,4400,4400,0
20250211,114500,112800,4400,4400,4400,4400,0
20250211,114400,112800,4400,4400,4400,4400,0
20250211,114300,112800,4400,4400,4400,4400,0
20250211,114200,112800,4400,4400,4400,4400,0
20250211,114100,112800,4400,4400,4400,4400,0
20250211,114000,112800,4400,4400,4400,4400,0
20250211,113900,112800,4400,4400,4400,4400,0
20250211,113800,112800,4400,4400,4400,4400,0
20250211,113700,112800,4400,4400,4400,4400,0
20250211,113600,112800,4400,4400,4400,4400,0
20250211,113500,112800,4400,4400,4400,4400,0
20250211,113400,112800,4400,4400,4400,4400,0
20250211,113300,112800,4400,4400,4400,4400,0
20250211,113200,112800,4400,4400,4400,4400,0
20250211,113100,112800,4400,4400,4400,4400,0
20250211,113000,112800,4400,4400,4400,4400,0
20250211,112900,112800,4400,4400,4400,4400,0
20250211,112800,112800,4400,4400,4400,4400,0
20250211,112700,112800,4400,4400,4400,4400,0
20250211,112600,112800,4400,4400,4400,4400,0
20250211,112500,112800,4400,4400,4400,4400,0
20250211,112400,112800,4400,4400,4400,4400,0
20250211,112300,112800,4400,4400,4400,4400,0
20250211,112200,112800,4400,4400,4400,4400,0
20250211,112100,112800,4400,4400,4400,4400,0
20250211,112000,112800,4400,4400,4400,4400,0
20250211,111900,112800,4400,4400,4400,4400,0
20250211,111800,112800,4400,4400,4400,4400,0
20250211,111700,112800,4400,4400,4400,4400,0
20250211,111600,112800,4400,4400,4400,4400,0
20250211,111500,112800,4400,4400,4400,4400,0
20250211,111400,112800,4400,4400,4400,4400,0
20250211,111300,112800,4400,4400,4400,4400,0
20250211,111200,112800,4400,4400,4400,4400,0
20250211,111100,112800,4400,4400,4400,4400,0
20250211,111000,112800,4400,4400,4400,4400,0
20250211,110900,112800,4400,4400,4400,4400,0
20250211,110800,112800,4400,4400,4400,4400,0
20250211,110700,112800,4400,4400,4400,4400,0
20250211,110600,112800,4400,4400,4400,4400,0
20250211,110500,112800,4400,4400,4400,4400,0
20250211,110400,112800,4400,4400,4400,4400,0
20250211,110300,112800,4400,4400,4400,4400,0
20250211,110200,112800,4400,4400,4400,4400,0
20250211,110100,112800,4400,4400,4400,4400,0
20250211,110000,112800,4400,4400,4400,4400,0
20250211,105900,112800,4400,4400,4400,4400,0
20250211,105800,112800,4400,4400,4400,4400,0
20250211,105700,112800,4400,4400,4400,4400,0
20250211,105600,112800,4400,4400,4400,4400,0
20250211,105500,112800,4400,4400,4400,4400,0
20250211,105400,112800,4400,4400,4400,4400,0
20250211,105300,112800,4400,4400,4400,4400,0
20250211,105200,112800,4400,4400,4400,4400,0
20250211,105100,112800,4400,4400,4400,4400,0
20250211,105000,112800,4400,4400,4400,4400,0
20250211,104900,112800,4400,4400,4400,4400,0
20250211,104800,112800,4400,4400,4400,4400,0
20250211,104700,112800,4400,4400,4400,4400,0
20250211,104600,112800,4400,4400,4400,4400,0
20250211,104500,112800,4400,4400,4400,4400,0
20250211,104400,112800,4400,4400,4400,4400,0
20250211,104300,112800,4400,4400,4400,4400,0
20250211,104200,112800,4400,4400,4400,4400,0
20250211,104100,112800,4400,4400,4400,4400,0
20250211,104000,112800,4400,4400,4400,4400,0
20250211,103900,112800,4400,4400,4400,4400,0
20250211,103800,112800,4400,4400,4400,4400,0
20250211,103700,112800,4400,4400,4400,4400,0
20250211,103600,112800,4400,4400,4400,4400,0
20250211,103500,112800,4400,4400,4400,4400,0
20250211,103400,112800,4400,4400,4400,4400,0
20250211,103300,112800,4400,4400,4400,4400,0
20250211,103200,112800,4400,4400,4400,4400,0
20250211,103100,112800,4400,4400,4400,4400,0
20250211,103000,112800,4400,4400,4400,4400,0
20250211,102900,112800,4400,4400,4400,4400,0
20250211,102800,112800,4400,4400,4400,4400,0
20250211,102700,112800,4400,4400,4400,4400,0
20250211,102600,112800,4400,4400,4400,4400,3
20250211,102500,99600,4200,4200,4200,4200,0
20250211,102400,99600,4200,4200,4200,4200,0
20250211,102300,99600,4200,4200,4200,4200,0
20250211,102200,99600,4200,4200,4200,4200,0
20250211,102100,99600,4200,4200,4200,4200,0
20250211,102000,99600,4200,4200,4200,4200,0
20250211,101900,99600,4200,4200,4200,4200,0
20250211,101800,99600,4200,4200,4200,4200,0
20250211,101700,99600,4200,4200,4200,4200,0
20250211,101600,99600,4200,4200,4200,4200,0
20250211,101500,99600,4200,4200,4200,4200,0
20250211,101400,99600,4200,4200,4200,4200,0
20250211,101300,99600,4200,4200,4200,4200,3
20250211,101200,87000,4300,4400,4400,4300,20
20250211,101100,0,4700,4700,4700,4700,0
20250211,101000,0,4700,4700,4700,4700,0
20250211,100900,0,4700,4700,4700,4700,0
20250211,100800,0,4700,4700,4700,4700,0
20250211,100700,0,4700,4700,4700,4700,0
20250211,100600,0,4700,4700,4700,4700,0
20250211,100500,0,4700,4700,4700,4700,0
20250211,100400,0,4700,4700,4700,4700,0
20250211,100300,0,4700,4700,4700,4700,0
20250211,100200,0,4700,4700,4700,4700,0
20250211,100100,0,4700,4700,4700,4700,0
20250211,100000,0,4700,4700,4700,4700,0
20250211,095900,0,4700,4700,4700,4700,0
20250211,095800,0,4700,4700,4700,4700,0
20250211,095700,0,4700,4700,4700,4700,0
20250211,095600,0,4700,4700,4700,4700,0
20250211,095500,0,4700,4700,4700,4700,0
20250211,095400,0,4700,4700,4700,4700,0
20250211,095300,0,4700,4700,4700,4700,0
20250211,095200,0,4700,4700,4700,4700,0
20250211,095100,0,4700,4700,4700,4700,0
20250211,095000,0,4700,4700,4700,4700,0
20250211,094900,0,4700,4700,4700,4700,0
20250211,094800,0,4700,4700,4700,4700,0
20250211,094700,0,4700,4700,4700,4700,0
20250211,094600,0,4700,4700,4700,4700,0
20250211,094500,0,4700,4700,4700,4700,0
20250211,094400,0,4700,4700,4700,4700,0
20250211,094300,0,4700,4700,4700,4700,0
20250211,094200,0,4700,4700,4700,4700,0
20250211,094100,0,4700,4700,4700,4700,0
20250211,094000,0,4700,4700,4700,4700,0
20250211,093900,0,4700,4700,4700,4700,0
20250211,093800,0,4700,4700,4700,4700,0
20250211,093700,0,4700,4700,4700,4700,0
20250211,093600,0,4700,4700,4700,4700,0
20250211,093500,0,4700,4700,4700,4700,0
20250211,093400,0,4700,4700,4700,4700,0
20250211,093300,0,4700,4700,4700,4700,0
20250211,093200,0,4700,4700,4700,4700,0
20250211,093100,0,4700,4700,4700,4700,0
20250211,093000,0,4700,4700,4700,4700,0
20250211,092900,0,4700,4700,4700,4700,0
20250211,092800,0,4700,4700,4700,4700,0
20250211,092700,0,4700,4700,4700,4700,0
20250211,092600,0,4700,4700,4700,4700,0
20250211,092500,0,4700,4700,4700,4700,0
20250211,092400,0,4700,4700,4700,4700,0
20250211,092300,0,4700,4700,4700,4700,0
20250211,092200,0,4700,4700,4700,4700,0
20250211,092100,0,4700,4700,4700,4700,0
20250211,092000,0,4700,4700,4700,4700,0
20250211,091900,0,4700,4700,4700,4700,0
20250211,091800,0,4700,4700,4700,4700,0
20250211,091700,0,4700,4700,4700,4700,0
20250211,091600,0,4700,4700,4700,4700,0
20250211,091500,0,4700,4700,4700,4700,0
20250211,091400,0,4700,4700,4700,4700,0
20250211,091300,0,4700,4700,4700,4700,0
20250211,091200,0,4700,4700,4700,4700,0
20250211,091100,0,4700,4700,4700,4700,0
20250211,091000,0,4700,4700,4700,4700,0
20250211,090900,0,4700,4700,4700,4700,0
20250211,090800,0,4700,4700,4700,4700,0
20250211,090700,0,4700,4700,4700,4700,0
20250211,090600,0,4700,4700,4700,4700,0
20250211,090500,0,4700,4700,4700,4700,0
20250211,090400,0,4700,4700,4700,4700,0
20250211,090300,0,4700,4700,4700,4700,0
20250211,090200,0,4700,4700,4700,4700,0
20250211,090100,0,4700,4700,4700,4700,0
20250211,090000,0,4700,4700,4700,4700,0