KissMeData/289170/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,210800,9550,4750,4750,4750,4750,1
20250213,210700,9550,4750,4750,4750,4750,0
20250213,210600,9550,4750,4750,4750,4750,0
20250213,210500,9550,4750,4750,4750,4750,0
20250213,210400,9550,4750,4750,4750,4750,0
20250213,210300,9550,4750,4750,4750,4750,0
20250213,210200,9550,4750,4750,4750,4750,0
20250213,210100,9550,4750,4750,4750,4750,0
20250213,210000,9550,4750,4750,4750,4750,0
20250213,205900,9550,4750,4750,4750,4750,0
20250213,205800,9550,4750,4750,4750,4750,0
20250213,205700,9550,4750,4750,4750,4750,0
20250213,205600,9550,4750,4750,4750,4750,0
20250213,205500,9550,4750,4750,4750,4750,0
20250213,205400,9550,4750,4750,4750,4750,0
20250213,205300,9550,4750,4750,4750,4750,0
20250213,205200,9550,4750,4750,4750,4750,0
20250213,205100,9550,4750,4750,4750,4750,0
20250213,205000,9550,4750,4750,4750,4750,0
20250213,204900,9550,4750,4750,4750,4750,0
20250213,204800,9550,4750,4750,4750,4750,0
20250213,204700,9550,4750,4750,4750,4750,0
20250213,204600,9550,4750,4750,4750,4750,0
20250213,204500,9550,4750,4750,4750,4750,0
20250213,204400,9550,4750,4750,4750,4750,0
20250213,204300,9550,4750,4750,4750,4750,0
20250213,204200,9550,4750,4750,4750,4750,0
20250213,204100,9550,4750,4750,4750,4750,0
20250213,204000,9550,4750,4750,4750,4750,0
20250213,203900,9550,4750,4750,4750,4750,0
20250213,203800,9550,4750,4750,4750,4750,1
20250213,203700,9550,4750,4750,4750,4750,0
20250213,203600,9550,4750,4750,4750,4750,0
20250213,203500,9550,4750,4750,4750,4750,0
20250213,203400,9550,4750,4750,4750,4750,0
20250213,203300,9550,4750,4750,4750,4750,0
20250213,203200,9550,4750,4750,4750,4750,0
20250213,203100,9550,4750,4750,4750,4750,0
20250213,203000,9550,4750,4750,4750,4750,0
20250213,202900,9550,4750,4750,4750,4750,0
20250213,202800,9550,4750,4750,4750,4750,0
20250213,202700,9550,4750,4750,4750,4750,0
20250213,202600,9550,4750,4750,4750,4750,0
20250213,202500,9550,4750,4750,4750,4750,0
20250213,202400,9550,4750,4750,4750,4750,0
20250213,202300,9550,4750,4750,4750,4750,0
20250213,202200,9550,4750,4750,4750,4750,0
20250213,202100,9550,4750,4750,4750,4750,0
20250213,202000,9550,4750,4750,4750,4750,0
20250213,201900,9550,4750,4750,4750,4750,0
20250213,201800,9550,4750,4750,4750,4750,0
20250213,201700,9550,4750,4750,4750,4750,0
20250213,201600,9550,4750,4750,4750,4750,0
20250213,201500,9550,4750,4750,4750,4750,0
20250213,201400,9550,4750,4750,4750,4750,0
20250213,201300,9550,4750,4750,4750,4750,0
20250213,201200,9550,4750,4750,4750,4750,0
20250213,201100,9550,4750,4750,4750,4750,0
20250213,201000,9550,4750,4750,4750,4750,0
20250213,200900,9550,4750,4750,4750,4750,0
20250213,200800,9550,4750,4750,4750,4750,1
20250213,200700,9550,4750,4750,4750,4750,0
20250213,200600,9550,4750,4750,4750,4750,0
20250213,200500,9550,4750,4750,4750,4750,0
20250213,200400,9550,4750,4750,4750,4750,0
20250213,200300,9550,4750,4750,4750,4750,0
20250213,200200,9550,4750,4750,4750,4750,0
20250213,200100,9550,4750,4750,4750,4750,0
20250213,200000,9550,4750,4750,4750,4750,0
20250213,195900,9550,4750,4750,4750,4750,0
20250213,195800,9550,4750,4750,4750,4750,0
20250213,195700,9550,4750,4750,4750,4750,0
20250213,195600,9550,4750,4750,4750,4750,0
20250213,195500,9550,4750,4750,4750,4750,0
20250213,195400,9550,4750,4750,4750,4750,0
20250213,195300,9550,4750,4750,4750,4750,0
20250213,195200,9550,4750,4750,4750,4750,0
20250213,195100,9550,4750,4750,4750,4750,0
20250213,195000,9550,4750,4750,4750,4750,0
20250213,194900,9550,4750,4750,4750,4750,0
20250213,194800,9550,4750,4750,4750,4750,0
20250213,194700,9550,4750,4750,4750,4750,0
20250213,194600,9550,4750,4750,4750,4750,0
20250213,194500,9550,4750,4750,4750,4750,0
20250213,194400,9550,4750,4750,4750,4750,0
20250213,194300,9550,4750,4750,4750,4750,0
20250213,194200,9550,4750,4750,4750,4750,0
20250213,194100,9550,4750,4750,4750,4750,0
20250213,194000,9550,4750,4750,4750,4750,0
20250213,193900,9550,4750,4750,4750,4750,0
20250213,193800,9550,4750,4750,4750,4750,1
20250213,193700,9550,4750,4750,4750,4750,0
20250213,193600,9550,4750,4750,4750,4750,0
20250213,193500,9550,4750,4750,4750,4750,0
20250213,193400,9550,4750,4750,4750,4750,0
20250213,193300,9550,4750,4750,4750,4750,0
20250213,193200,9550,4750,4750,4750,4750,0
20250213,193100,9550,4750,4750,4750,4750,0
20250213,193000,9550,4750,4750,4750,4750,0
20250213,192900,9550,4750,4750,4750,4750,0
20250213,192800,9550,4750,4750,4750,4750,0
20250213,192700,9550,4750,4750,4750,4750,0
20250213,192600,9550,4750,4750,4750,4750,0
20250213,192500,9550,4750,4750,4750,4750,0
20250213,192400,9550,4750,4750,4750,4750,0
20250213,192300,9550,4750,4750,4750,4750,0
20250213,192200,9550,4750,4750,4750,4750,0
20250213,192100,9550,4750,4750,4750,4750,0
20250213,192000,9550,4750,4750,4750,4750,0
20250213,191900,9550,4750,4750,4750,4750,0
20250213,191800,9550,4750,4750,4750,4750,0
20250213,191700,9550,4750,4750,4750,4750,0
20250213,191600,9550,4750,4750,4750,4750,0
20250213,191500,9550,4750,4750,4750,4750,0
20250213,191400,9550,4750,4750,4750,4750,0
20250213,191300,9550,4750,4750,4750,4750,0
20250213,191200,9550,4750,4750,4750,4750,0
20250213,191100,9550,4750,4750,4750,4750,0
20250213,191000,9550,4750,4750,4750,4750,0
20250213,190900,9550,4750,4750,4750,4750,0
20250213,190800,9550,4750,4750,4750,4750,1
20250213,190700,9550,4750,4750,4750,4750,0
20250213,190600,9550,4750,4750,4750,4750,0
20250213,190500,9550,4750,4750,4750,4750,0
20250213,190400,9550,4750,4750,4750,4750,0
20250213,190300,9550,4750,4750,4750,4750,0
20250213,190200,9550,4750,4750,4750,4750,0
20250213,190100,9550,4750,4750,4750,4750,0
20250213,190000,9550,4750,4750,4750,4750,0
20250213,185900,9550,4750,4750,4750,4750,0
20250213,185800,9550,4750,4750,4750,4750,0
20250213,185700,9550,4750,4750,4750,4750,0
20250213,185600,9550,4750,4750,4750,4750,0
20250213,185500,9550,4750,4750,4750,4750,0
20250213,185400,9550,4750,4750,4750,4750,0
20250213,185300,9550,4750,4750,4750,4750,0
20250213,185200,9550,4750,4750,4750,4750,0
20250213,185100,9550,4750,4750,4750,4750,0
20250213,185000,9550,4750,4750,4750,4750,0
20250213,184900,9550,4750,4750,4750,4750,0
20250213,184800,9550,4750,4750,4750,4750,0
20250213,184700,9550,4750,4750,4750,4750,0
20250213,184600,9550,4750,4750,4750,4750,0
20250213,184500,9550,4750,4750,4750,4750,0
20250213,184400,9550,4750,4750,4750,4750,0
20250213,184300,9550,4750,4750,4750,4750,0
20250213,184200,9550,4750,4750,4750,4750,0
20250213,184100,9550,4750,4750,4750,4750,0
20250213,184000,9550,4750,4750,4750,4750,0
20250213,183900,9550,4750,4750,4750,4750,0
20250213,183800,9550,4750,4750,4750,4750,1
20250213,183700,9550,4750,4750,4750,4750,0
20250213,183600,9550,4750,4750,4750,4750,0
20250213,183500,9550,4750,4750,4750,4750,0
20250213,183400,9550,4750,4750,4750,4750,0
20250213,183300,9550,4750,4750,4750,4750,0
20250213,183200,9550,4750,4750,4750,4750,0
20250213,183100,9550,4750,4750,4750,4750,0
20250213,183000,9550,4750,4750,4750,4750,0
20250213,182900,9550,4750,4750,4750,4750,0
20250213,182800,9550,4750,4750,4750,4750,0
20250213,182700,9550,4750,4750,4750,4750,0
20250213,182600,9550,4750,4750,4750,4750,0
20250213,182500,9550,4750,4750,4750,4750,0
20250213,182400,9550,4750,4750,4750,4750,0
20250213,182300,9550,4750,4750,4750,4750,0
20250213,182200,9550,4750,4750,4750,4750,0
20250213,182100,9550,4750,4750,4750,4750,0
20250213,182000,9550,4750,4750,4750,4750,0
20250213,181900,9550,4750,4750,4750,4750,0
20250213,181800,9550,4750,4750,4750,4750,0
20250213,181700,9550,4750,4750,4750,4750,0
20250213,181600,9550,4750,4750,4750,4750,0
20250213,181500,9550,4750,4750,4750,4750,0
20250213,181400,9550,4750,4750,4750,4750,0
20250213,181300,9550,4750,4750,4750,4750,0
20250213,181200,9550,4750,4750,4750,4750,0
20250213,181100,9550,4750,4750,4750,4750,0
20250213,181000,9550,4750,4750,4750,4750,0
20250213,180900,9550,4750,4750,4750,4750,0
20250213,180800,9550,4750,4750,4750,4750,1
20250213,180700,9550,4750,4750,4750,4750,0
20250213,180600,9550,4750,4750,4750,4750,0
20250213,180500,9550,4750,4750,4750,4750,0
20250213,180400,9550,4750,4750,4750,4750,0
20250213,180300,9550,4750,4750,4750,4750,0
20250213,180200,9550,4750,4750,4750,4750,0
20250213,180100,9550,4750,4750,4750,4750,0
20250213,180000,9550,4750,4750,4750,4750,0
20250213,175900,9550,4750,4750,4750,4750,0
20250213,175800,9550,4750,4750,4750,4750,0
20250213,175700,9550,4750,4750,4750,4750,0
20250213,175600,9550,4750,4750,4750,4750,0
20250213,175500,9550,4750,4750,4750,4750,0
20250213,175400,9550,4750,4750,4750,4750,0
20250213,175300,9550,4750,4750,4750,4750,0
20250213,175200,9550,4750,4750,4750,4750,0
20250213,175100,9550,4750,4750,4750,4750,0
20250213,175000,9550,4750,4750,4750,4750,0
20250213,174900,9550,4750,4750,4750,4750,0
20250213,174800,9550,4750,4750,4750,4750,0
20250213,174700,9550,4750,4750,4750,4750,0
20250213,174600,9550,4750,4750,4750,4750,0
20250213,174500,9550,4750,4750,4750,4750,0
20250213,174400,9550,4750,4750,4750,4750,0
20250213,174300,9550,4750,4750,4750,4750,0
20250213,174200,9550,4750,4750,4750,4750,0
20250213,174100,9550,4750,4750,4750,4750,0
20250213,174000,9550,4750,4750,4750,4750,0
20250213,173900,9550,4750,4750,4750,4750,0
20250213,173800,9550,4750,4750,4750,4750,1
20250213,173700,9550,4750,4750,4750,4750,0
20250213,173600,9550,4750,4750,4750,4750,0
20250213,173500,9550,4750,4750,4750,4750,0
20250213,173400,9550,4750,4750,4750,4750,0
20250213,173300,9550,4750,4750,4750,4750,0
20250213,173200,9550,4750,4750,4750,4750,0
20250213,173100,9550,4750,4750,4750,4750,0
20250213,173000,9550,4750,4750,4750,4750,0
20250213,172900,9550,4750,4750,4750,4750,0
20250213,172800,9550,4750,4750,4750,4750,0
20250213,172700,9550,4750,4750,4750,4750,0
20250213,172600,9550,4750,4750,4750,4750,0
20250213,172500,9550,4750,4750,4750,4750,0
20250213,172400,9550,4750,4750,4750,4750,0
20250213,172300,9550,4750,4750,4750,4750,0
20250213,172200,9550,4750,4750,4750,4750,0
20250213,172100,9550,4750,4750,4750,4750,0
20250213,172000,9550,4750,4750,4750,4750,0
20250213,171900,9550,4750,4750,4750,4750,0
20250213,171800,9550,4750,4750,4750,4750,0
20250213,171700,9550,4750,4750,4750,4750,0
20250213,171600,9550,4750,4750,4750,4750,0
20250213,171500,9550,4750,4750,4750,4750,0
20250213,171400,9550,4750,4750,4750,4750,0
20250213,171300,9550,4750,4750,4750,4750,0
20250213,171200,9550,4750,4750,4750,4750,0
20250213,171100,9550,4750,4750,4750,4750,0
20250213,171000,9550,4750,4750,4750,4750,0
20250213,170900,9550,4750,4750,4750,4750,0
20250213,170800,9550,4750,4750,4750,4750,1
20250213,170700,9550,4750,4750,4750,4750,0
20250213,170600,9550,4750,4750,4750,4750,0
20250213,170500,9550,4750,4750,4750,4750,0
20250213,170400,9550,4750,4750,4750,4750,0
20250213,170300,9550,4750,4750,4750,4750,0
20250213,170200,9550,4750,4750,4750,4750,0
20250213,170100,9550,4750,4750,4750,4750,0
20250213,170000,9550,4750,4750,4750,4750,0
20250213,165900,9550,4750,4750,4750,4750,0
20250213,165800,9550,4750,4750,4750,4750,0
20250213,165700,9550,4750,4750,4750,4750,0
20250213,165600,9550,4750,4750,4750,4750,0
20250213,165500,9550,4750,4750,4750,4750,0
20250213,165400,9550,4750,4750,4750,4750,0
20250213,165300,9550,4750,4750,4750,4750,0
20250213,165200,9550,4750,4750,4750,4750,0
20250213,165100,9550,4750,4750,4750,4750,0
20250213,165000,9550,4750,4750,4750,4750,0
20250213,164900,9550,4750,4750,4750,4750,0
20250213,164800,9550,4750,4750,4750,4750,0
20250213,164700,9550,4750,4750,4750,4750,0
20250213,164600,9550,4750,4750,4750,4750,0
20250213,164500,9550,4750,4750,4750,4750,0
20250213,164400,9550,4750,4750,4750,4750,0
20250213,164300,9550,4750,4750,4750,4750,0
20250213,164200,9550,4750,4750,4750,4750,0
20250213,164100,9550,4750,4750,4750,4750,0
20250213,164000,9550,4750,4750,4750,4750,0
20250213,163900,9550,4750,4750,4750,4750,0
20250213,163800,9550,4750,4750,4750,4750,1
20250213,163700,9550,4750,4750,4750,4750,0
20250213,163600,9550,4750,4750,4750,4750,0
20250213,163500,9550,4750,4750,4750,4750,0
20250213,163400,9550,4750,4750,4750,4750,0
20250213,163300,9550,4750,4750,4750,4750,0
20250213,163200,9550,4750,4750,4750,4750,0
20250213,163100,9550,4750,4750,4750,4750,0
20250213,163000,9550,4750,4750,4750,4750,0
20250213,162900,9550,4750,4750,4750,4750,0
20250213,162800,9550,4750,4750,4750,4750,0
20250213,162700,9550,4750,4750,4750,4750,0
20250213,162600,9550,4750,4750,4750,4750,0
20250213,162500,9550,4750,4750,4750,4750,0
20250213,162400,9550,4750,4750,4750,4750,0
20250213,162300,9550,4750,4750,4750,4750,0
20250213,162200,9550,4750,4750,4750,4750,0
20250213,162100,9550,4750,4750,4750,4750,0
20250213,162000,9550,4750,4750,4750,4750,0
20250213,161900,9550,4750,4750,4750,4750,0
20250213,161800,9550,4750,4750,4750,4750,0
20250213,161700,9550,4750,4750,4750,4750,0
20250213,161600,9550,4750,4750,4750,4750,0
20250213,161500,9550,4750,4750,4750,4750,0
20250213,161400,9550,4750,4750,4750,4750,0
20250213,161300,9550,4750,4750,4750,4750,0
20250213,161200,9550,4750,4750,4750,4750,0
20250213,161100,9550,4750,4750,4750,4750,0
20250213,161000,9550,4750,4750,4750,4750,0
20250213,160900,9550,4750,4750,4750,4750,0
20250213,160800,9550,4750,4750,4750,4750,1
20250213,160700,9550,4750,4750,4750,4750,0
20250213,160600,9550,4750,4750,4750,4750,0
20250213,160500,9550,4750,4750,4750,4750,0
20250213,160400,9550,4750,4750,4750,4750,0
20250213,160300,9550,4750,4750,4750,4750,0
20250213,160200,9550,4750,4750,4750,4750,0
20250213,160100,9550,4750,4750,4750,4750,0
20250213,160000,9550,4750,4750,4750,4750,0
20250213,155900,9550,4750,4750,4750,4750,0
20250213,155800,9550,4750,4750,4750,4750,0
20250213,155700,9550,4750,4750,4750,4750,0
20250213,155600,9550,4750,4750,4750,4750,0
20250213,155500,9550,4750,4750,4750,4750,0
20250213,155400,9550,4750,4750,4750,4750,0
20250213,155300,9550,4750,4750,4750,4750,0
20250213,155200,9550,4750,4750,4750,4750,0
20250213,155100,9550,4750,4750,4750,4750,0
20250213,155000,9550,4750,4750,4750,4750,0
20250213,154900,9550,4750,4750,4750,4750,0
20250213,154800,9550,4750,4750,4750,4750,0
20250213,154700,9550,4750,4750,4750,4750,0
20250213,154600,9550,4750,4750,4750,4750,0
20250213,154500,9550,4750,4750,4750,4750,0
20250213,154400,9550,4750,4750,4750,4750,0
20250213,154300,9550,4750,4750,4750,4750,0
20250213,154200,9550,4750,4750,4750,4750,0
20250213,154100,9550,4750,4750,4750,4750,0
20250213,154000,9550,4750,4750,4750,4750,0
20250213,153900,9550,4750,4750,4750,4750,0
20250213,153800,9550,4750,4750,4750,4750,1
20250213,153700,9550,4750,4750,4750,4750,0
20250213,153600,9550,4750,4750,4750,4750,0
20250213,153500,9550,4750,4750,4750,4750,0
20250213,153400,9550,4750,4750,4750,4750,0
20250213,153300,9550,4750,4750,4750,4750,0
20250213,153200,9550,4750,4750,4750,4750,0
20250213,153100,9550,4750,4750,4750,4750,0
20250213,153000,9550,4750,4750,4750,4750,0
20250213,152900,9550,4750,4750,4750,4750,0
20250213,152800,9550,4750,4750,4750,4750,0
20250213,152700,9550,4750,4750,4750,4750,0
20250213,152600,9550,4750,4750,4750,4750,0
20250213,152500,9550,4750,4750,4750,4750,0
20250213,152400,9550,4750,4750,4750,4750,0
20250213,152300,9550,4750,4750,4750,4750,0
20250213,152200,9550,4750,4750,4750,4750,0
20250213,152100,9550,4750,4750,4750,4750,0
20250213,152000,9550,4750,4750,4750,4750,0
20250213,151900,9550,4750,4750,4750,4750,0
20250213,151800,9550,4750,4750,4750,4750,0
20250213,151700,9550,4750,4750,4750,4750,0
20250213,151600,9550,4750,4750,4750,4750,0
20250213,151500,9550,4750,4750,4750,4750,0
20250213,151400,9550,4750,4750,4750,4750,0
20250213,151300,9550,4750,4750,4750,4750,0
20250213,151200,9550,4750,4750,4750,4750,0
20250213,151100,9550,4750,4750,4750,4750,0
20250213,151000,9550,4750,4750,4750,4750,0
20250213,150900,9550,4750,4750,4750,4750,0
20250213,150800,9550,4750,4750,4750,4750,0
20250213,150700,9550,4750,4750,4750,4750,0
20250213,150600,9550,4750,4750,4750,4750,0
20250213,150500,9550,4750,4750,4750,4750,0
20250213,150400,9550,4750,4750,4750,4750,0
20250213,150300,9550,4750,4750,4750,4750,0
20250213,150200,9550,4750,4750,4750,4750,0
20250213,150100,9550,4750,4750,4750,4750,0
20250213,150000,9550,4750,4750,4750,4750,0
20250213,145900,9550,4750,4750,4750,4750,0
20250213,145800,9550,4750,4750,4750,4750,0
20250213,145700,9550,4750,4750,4750,4750,0
20250213,145600,9550,4750,4750,4750,4750,0
20250213,145500,9550,4750,4750,4750,4750,0
20250213,145400,9550,4750,4750,4750,4750,0
20250213,145300,9550,4750,4750,4750,4750,0
20250213,145200,9550,4750,4750,4750,4750,0
20250213,145100,9550,4750,4750,4750,4750,0
20250213,145000,9550,4750,4750,4750,4750,0
20250213,144900,9550,4750,4750,4750,4750,0
20250213,144800,9550,4750,4750,4750,4750,0
20250213,144700,9550,4750,4750,4750,4750,0
20250213,144600,9550,4750,4750,4750,4750,0
20250213,144500,9550,4750,4750,4750,4750,0
20250213,144400,9550,4750,4750,4750,4750,0
20250213,144300,9550,4750,4750,4750,4750,0
20250213,144200,9550,4750,4750,4750,4750,0
20250213,144100,9550,4750,4750,4750,4750,0
20250213,144000,9550,4750,4750,4750,4750,0
20250213,143900,9550,4750,4750,4750,4750,0
20250213,143800,9550,4750,4750,4750,4750,0
20250213,143700,9550,4750,4750,4750,4750,0
20250213,143600,9550,4750,4750,4750,4750,0
20250213,143500,9550,4750,4750,4750,4750,0
20250213,143400,9550,4750,4750,4750,4750,0
20250213,143300,9550,4750,4750,4750,4750,0
20250213,143200,9550,4750,4750,4750,4750,0
20250213,143100,9550,4750,4750,4750,4750,0
20250213,143000,9550,4750,4750,4750,4750,0
20250213,142900,9550,4750,4750,4750,4750,0
20250213,142800,9550,4750,4750,4750,4750,0
20250213,142700,9550,4750,4750,4750,4750,0
20250213,142600,9550,4750,4750,4750,4750,0
20250213,142500,9550,4750,4750,4750,4750,0
20250213,142400,9550,4750,4750,4750,4750,0
20250213,142300,9550,4750,4750,4750,4750,0
20250213,142200,9550,4750,4750,4750,4750,0
20250213,142100,9550,4750,4750,4750,4750,0
20250213,142000,9550,4750,4750,4750,4750,0
20250213,141900,9550,4750,4750,4750,4750,0
20250213,141800,9550,4750,4750,4750,4750,0
20250213,141700,9550,4750,4750,4750,4750,0
20250213,141600,9550,4750,4750,4750,4750,0
20250213,141500,9550,4750,4750,4750,4750,0
20250213,141400,9550,4750,4750,4750,4750,0
20250213,141300,9550,4750,4750,4750,4750,0
20250213,141200,9550,4750,4750,4750,4750,0
20250213,141100,9550,4750,4750,4750,4750,0
20250213,141000,9550,4750,4750,4750,4750,0
20250213,140900,9550,4750,4750,4750,4750,0
20250213,140800,9550,4750,4750,4750,4750,0
20250213,140700,9550,4750,4750,4750,4750,0
20250213,140600,9550,4750,4750,4750,4750,0
20250213,140500,9550,4750,4750,4750,4750,0
20250213,140400,9550,4750,4750,4750,4750,0
20250213,140300,9550,4750,4750,4750,4750,0
20250213,140200,9550,4750,4750,4750,4750,0
20250213,140100,9550,4750,4750,4750,4750,0
20250213,140000,9550,4750,4750,4750,4750,0
20250213,135900,9550,4750,4750,4750,4750,0
20250213,135800,9550,4750,4750,4750,4750,0
20250213,135700,9550,4750,4750,4750,4750,0
20250213,135600,9550,4750,4750,4750,4750,0
20250213,135500,9550,4750,4750,4750,4750,0
20250213,135400,9550,4750,4750,4750,4750,0
20250213,135300,9550,4750,4750,4750,4750,0
20250213,135200,9550,4750,4750,4750,4750,0
20250213,135100,9550,4750,4750,4750,4750,0
20250213,135000,9550,4750,4750,4750,4750,0
20250213,134900,9550,4750,4750,4750,4750,0
20250213,134800,9550,4750,4750,4750,4750,0
20250213,134700,9550,4750,4750,4750,4750,0
20250213,134600,9550,4750,4750,4750,4750,0
20250213,134500,9550,4750,4750,4750,4750,0
20250213,134400,9550,4750,4750,4750,4750,0
20250213,134300,9550,4750,4750,4750,4750,0
20250213,134200,9550,4750,4750,4750,4750,0
20250213,134100,9550,4750,4750,4750,4750,0
20250213,134000,9550,4750,4750,4750,4750,0
20250213,133900,9550,4750,4750,4750,4750,0
20250213,133800,9550,4750,4750,4750,4750,0
20250213,133700,9550,4750,4750,4750,4750,0
20250213,133600,9550,4750,4750,4750,4750,0
20250213,133500,9550,4750,4750,4750,4750,0
20250213,133400,9550,4750,4750,4750,4750,0
20250213,133300,9550,4750,4750,4750,4750,0
20250213,133200,9550,4750,4750,4750,4750,0
20250213,133100,9550,4750,4750,4750,4750,0
20250213,133000,9550,4750,4750,4750,4750,0
20250213,132900,9550,4750,4750,4750,4750,0
20250213,132800,9550,4750,4750,4750,4750,0
20250213,132700,9550,4750,4750,4750,4750,0
20250213,132600,9550,4750,4750,4750,4750,0
20250213,132500,9550,4750,4750,4750,4750,0
20250213,132400,9550,4750,4750,4750,4750,0
20250213,132300,9550,4750,4750,4750,4750,0
20250213,132200,9550,4750,4750,4750,4750,0
20250213,132100,9550,4750,4750,4750,4750,0
20250213,132000,9550,4750,4750,4750,4750,0
20250213,131900,9550,4750,4750,4750,4750,0
20250213,131800,9550,4750,4750,4750,4750,0
20250213,131700,9550,4750,4750,4750,4750,0
20250213,131600,9550,4750,4750,4750,4750,0
20250213,131500,9550,4750,4750,4750,4750,0
20250213,131400,9550,4750,4750,4750,4750,0
20250213,131300,9550,4750,4750,4750,4750,0
20250213,131200,9550,4750,4750,4750,4750,0
20250213,131100,9550,4750,4750,4750,4750,0
20250213,131000,9550,4750,4750,4750,4750,0
20250213,130900,9550,4750,4750,4750,4750,0
20250213,130800,9550,4750,4750,4750,4750,0
20250213,130700,9550,4750,4750,4750,4750,0
20250213,130600,9550,4750,4750,4750,4750,0
20250213,130500,9550,4750,4750,4750,4750,0
20250213,130400,9550,4750,4750,4750,4750,0
20250213,130300,9550,4750,4750,4750,4750,0
20250213,130200,9550,4750,4750,4750,4750,0
20250213,130100,9550,4750,4750,4750,4750,0
20250213,130000,9550,4750,4750,4750,4750,0
20250213,125900,9550,4750,4750,4750,4750,0
20250213,125800,9550,4750,4750,4750,4750,0
20250213,125700,9550,4750,4750,4750,4750,0
20250213,125600,9550,4750,4750,4750,4750,0
20250213,125500,9550,4750,4750,4750,4750,0
20250213,125400,9550,4750,4750,4750,4750,0
20250213,125300,9550,4750,4750,4750,4750,0
20250213,125200,9550,4750,4750,4750,4750,0
20250213,125100,9550,4750,4750,4750,4750,0
20250213,125000,9550,4750,4750,4750,4750,0
20250213,124900,9550,4750,4750,4750,4750,0
20250213,124800,9550,4750,4750,4750,4750,0
20250213,124700,9550,4750,4750,4750,4750,0
20250213,124600,9550,4750,4750,4750,4750,0
20250213,124500,9550,4750,4750,4750,4750,0
20250213,124400,9550,4750,4750,4750,4750,0
20250213,124300,9550,4750,4750,4750,4750,0
20250213,124200,9550,4750,4750,4750,4750,0
20250213,124100,9550,4750,4750,4750,4750,0
20250213,124000,9550,4750,4750,4750,4750,0
20250213,123900,9550,4750,4750,4750,4750,0
20250213,123800,9550,4750,4750,4750,4750,0
20250213,123700,9550,4750,4750,4750,4750,0
20250213,123600,9550,4750,4750,4750,4750,0
20250213,123500,9550,4750,4750,4750,4750,0
20250213,123400,9550,4750,4750,4750,4750,0
20250213,123300,9550,4750,4750,4750,4750,0
20250213,123200,9550,4750,4750,4750,4750,0
20250213,123100,9550,4750,4750,4750,4750,0
20250213,123000,9550,4750,4750,4750,4750,0
20250213,122900,9550,4750,4750,4750,4750,0
20250213,122800,9550,4750,4750,4750,4750,0
20250213,122700,9550,4750,4750,4750,4750,0
20250213,122600,9550,4750,4750,4750,4750,0
20250213,122500,9550,4750,4750,4750,4750,0
20250213,122400,9550,4750,4750,4750,4750,0
20250213,122300,9550,4750,4750,4750,4750,0
20250213,122200,9550,4750,4750,4750,4750,0
20250213,122100,9550,4750,4750,4750,4750,0
20250213,122000,9550,4750,4750,4750,4750,0
20250213,121900,9550,4750,4750,4750,4750,0
20250213,121800,9550,4750,4750,4750,4750,0
20250213,121700,9550,4750,4750,4750,4750,0
20250213,121600,9550,4750,4750,4750,4750,0
20250213,121500,9550,4750,4750,4750,4750,0
20250213,121400,9550,4750,4750,4750,4750,0
20250213,121300,9550,4750,4750,4750,4750,0
20250213,121200,9550,4750,4750,4750,4750,0
20250213,121100,9550,4750,4750,4750,4750,0
20250213,121000,9550,4750,4750,4750,4750,0
20250213,120900,9550,4750,4750,4750,4750,0
20250213,120800,9550,4750,4750,4750,4750,0
20250213,120700,9550,4750,4750,4750,4750,0
20250213,120600,9550,4750,4750,4750,4750,0
20250213,120500,9550,4750,4750,4750,4750,0
20250213,120400,9550,4750,4750,4750,4750,0
20250213,120300,9550,4750,4750,4750,4750,0
20250213,120200,9550,4750,4750,4750,4750,0
20250213,120100,9550,4750,4750,4750,4750,0
20250213,120000,9550,4750,4750,4750,4750,0
20250213,115900,9550,4750,4750,4750,4750,0
20250213,115800,9550,4750,4750,4750,4750,0
20250213,115700,9550,4750,4750,4750,4750,0
20250213,115600,9550,4750,4750,4750,4750,0
20250213,115500,9550,4750,4750,4750,4750,0
20250213,115400,9550,4750,4750,4750,4750,0
20250213,115300,9550,4750,4750,4750,4750,0
20250213,115200,9550,4750,4750,4750,4750,0
20250213,115100,9550,4750,4750,4750,4750,0
20250213,115000,9550,4750,4750,4750,4750,0
20250213,114900,9550,4750,4750,4750,4750,0
20250213,114800,9550,4750,4750,4750,4750,0
20250213,114700,9550,4750,4750,4750,4750,0
20250213,114600,9550,4750,4750,4750,4750,0
20250213,114500,9550,4750,4750,4750,4750,0
20250213,114400,9550,4750,4750,4750,4750,0
20250213,114300,9550,4750,4750,4750,4750,0
20250213,114200,9550,4750,4750,4750,4750,0
20250213,114100,9550,4750,4750,4750,4750,0
20250213,114000,9550,4750,4750,4750,4750,0
20250213,113900,9550,4750,4750,4750,4750,0
20250213,113800,9550,4750,4750,4750,4750,0
20250213,113700,9550,4750,4750,4750,4750,0
20250213,113600,9550,4750,4750,4750,4750,0
20250213,113500,9550,4750,4750,4750,4750,0
20250213,113400,9550,4750,4750,4750,4750,0
20250213,113300,9550,4750,4750,4750,4750,0
20250213,113200,9550,4750,4750,4750,4750,0
20250213,113100,9550,4750,4750,4750,4750,0
20250213,113000,9550,4750,4750,4750,4750,0
20250213,112900,9550,4750,4750,4750,4750,0
20250213,112800,9550,4750,4750,4750,4750,0
20250213,112700,9550,4750,4750,4750,4750,0
20250213,112600,9550,4750,4750,4750,4750,0
20250213,112500,9550,4750,4750,4750,4750,0
20250213,112400,9550,4750,4750,4750,4750,0
20250213,112300,9550,4750,4750,4750,4750,0
20250213,112200,9550,4750,4750,4750,4750,0
20250213,112100,9550,4750,4750,4750,4750,0
20250213,112000,9550,4750,4750,4750,4750,0
20250213,111900,9550,4750,4750,4750,4750,0
20250213,111800,9550,4750,4750,4750,4750,0
20250213,111700,9550,4750,4750,4750,4750,0
20250213,111600,9550,4750,4750,4750,4750,0
20250213,111500,9550,4750,4750,4750,4750,0
20250213,111400,9550,4750,4750,4750,4750,0
20250213,111300,9550,4750,4750,4750,4750,0
20250213,111200,9550,4750,4750,4750,4750,0
20250213,111100,9550,4750,4750,4750,4750,0
20250213,111000,9550,4750,4750,4750,4750,0
20250213,110900,9550,4750,4750,4750,4750,0
20250213,110800,9550,4750,4750,4750,4750,0
20250213,110700,9550,4750,4750,4750,4750,0
20250213,110600,9550,4750,4750,4750,4750,0
20250213,110500,9550,4750,4750,4750,4750,0
20250213,110400,9550,4750,4750,4750,4750,0
20250213,110300,9550,4750,4750,4750,4750,0
20250213,110200,9550,4750,4750,4750,4750,0
20250213,110100,9550,4750,4750,4750,4750,0
20250213,110000,9550,4750,4750,4750,4750,0
20250213,105900,9550,4750,4750,4750,4750,0
20250213,105800,9550,4750,4750,4750,4750,0
20250213,105700,9550,4750,4750,4750,4750,0
20250213,105600,9550,4750,4750,4750,4750,0
20250213,105500,9550,4750,4750,4750,4750,0
20250213,105400,9550,4750,4750,4750,4750,0
20250213,105300,9550,4750,4750,4750,4750,0
20250213,105200,9550,4750,4750,4750,4750,0
20250213,105100,9550,4750,4750,4750,4750,0
20250213,105000,9550,4750,4750,4750,4750,0
20250213,104900,9550,4750,4750,4750,4750,0
20250213,104800,9550,4750,4750,4750,4750,0
20250213,104700,9550,4750,4750,4750,4750,0
20250213,104600,9550,4750,4750,4750,4750,0
20250213,104500,9550,4750,4750,4750,4750,0
20250213,104400,9550,4750,4750,4750,4750,0
20250213,104300,9550,4750,4750,4750,4750,0
20250213,104200,9550,4750,4750,4750,4750,0
20250213,104100,9550,4750,4750,4750,4750,0
20250213,104000,9550,4750,4750,4750,4750,0
20250213,103900,9550,4750,4750,4750,4750,0
20250213,103800,9550,4750,4750,4750,4750,0
20250213,103700,9550,4750,4750,4750,4750,0
20250213,103600,9550,4750,4750,4750,4750,0
20250213,103500,9550,4750,4750,4750,4750,0
20250213,103400,9550,4750,4750,4750,4750,0
20250213,103300,9550,4750,4750,4750,4750,0
20250213,103200,9550,4750,4750,4750,4750,0
20250213,103100,9550,4750,4750,4750,4750,0
20250213,103000,9550,4750,4750,4750,4750,0
20250213,102900,9550,4750,4750,4750,4750,0
20250213,102800,9550,4750,4750,4750,4750,0
20250213,102700,9550,4750,4750,4750,4750,0
20250213,102600,9550,4750,4750,4750,4750,0
20250213,102500,9550,4750,4750,4750,4750,0
20250213,102400,9550,4750,4750,4750,4750,0
20250213,102300,9550,4750,4750,4750,4750,0
20250213,102200,9550,4750,4750,4750,4750,0
20250213,102100,9550,4750,4750,4750,4750,0
20250213,102000,9550,4750,4750,4750,4750,0
20250213,101900,9550,4750,4750,4750,4750,0
20250213,101800,9550,4750,4750,4750,4750,0
20250213,101700,9550,4750,4750,4750,4750,0
20250213,101600,9550,4750,4750,4750,4750,0
20250213,101500,9550,4750,4750,4750,4750,0
20250213,101400,9550,4750,4750,4750,4750,0
20250213,101300,9550,4750,4750,4750,4750,0
20250213,101200,9550,4750,4750,4750,4750,0
20250213,101100,9550,4750,4750,4750,4750,0
20250213,101000,9550,4750,4750,4750,4750,0
20250213,100900,9550,4750,4750,4750,4750,0
20250213,100800,9550,4750,4750,4750,4750,0
20250213,100700,9550,4750,4750,4750,4750,0
20250213,100600,9550,4750,4750,4750,4750,1
20250213,100500,4800,4800,4800,4800,4800,0
20250213,100400,4800,4800,4800,4800,4800,0
20250213,100300,4800,4800,4800,4800,4800,0
20250213,100200,4800,4800,4800,4800,4800,0
20250213,100100,4800,4800,4800,4800,4800,0
20250213,100000,4800,4800,4800,4800,4800,0
20250213,095900,4800,4800,4800,4800,4800,0
20250213,095800,4800,4800,4800,4800,4800,0
20250213,095700,4800,4800,4800,4800,4800,0
20250213,095600,4800,4800,4800,4800,4800,0
20250213,095500,4800,4800,4800,4800,4800,0
20250213,095400,4800,4800,4800,4800,4800,0
20250213,095300,4800,4800,4800,4800,4800,0
20250213,095200,4800,4800,4800,4800,4800,0
20250213,095100,4800,4800,4800,4800,4800,0
20250213,095000,4800,4800,4800,4800,4800,0
20250213,094900,4800,4800,4800,4800,4800,0
20250213,094800,4800,4800,4800,4800,4800,0
20250213,094700,4800,4800,4800,4800,4800,0
20250213,094600,4800,4800,4800,4800,4800,0
20250213,094500,4800,4800,4800,4800,4800,0
20250213,094400,4800,4800,4800,4800,4800,0
20250213,094300,4800,4800,4800,4800,4800,0
20250213,094200,4800,4800,4800,4800,4800,0
20250213,094100,4800,4800,4800,4800,4800,0
20250213,094000,4800,4800,4800,4800,4800,0
20250213,093900,4800,4800,4800,4800,4800,0
20250213,093800,4800,4800,4800,4800,4800,0
20250213,093700,4800,4800,4800,4800,4800,0
20250213,093600,4800,4800,4800,4800,4800,0
20250213,093500,4800,4800,4800,4800,4800,0
20250213,093400,4800,4800,4800,4800,4800,0
20250213,093300,4800,4800,4800,4800,4800,0
20250213,093200,4800,4800,4800,4800,4800,0
20250213,093100,4800,4800,4800,4800,4800,0
20250213,093000,4800,4800,4800,4800,4800,0
20250213,092900,4800,4800,4800,4800,4800,0
20250213,092800,4800,4800,4800,4800,4800,0
20250213,092700,4800,4800,4800,4800,4800,0
20250213,092600,4800,4800,4800,4800,4800,0
20250213,092500,4800,4800,4800,4800,4800,0
20250213,092400,4800,4800,4800,4800,4800,0
20250213,092300,4800,4800,4800,4800,4800,0
20250213,092200,4800,4800,4800,4800,4800,0
20250213,092100,4800,4800,4800,4800,4800,0
20250213,092000,4800,4800,4800,4800,4800,0
20250213,091900,4800,4800,4800,4800,4800,0
20250213,091800,4800,4800,4800,4800,4800,0
20250213,091700,4800,4800,4800,4800,4800,0
20250213,091600,4800,4800,4800,4800,4800,0
20250213,091500,4800,4800,4800,4800,4800,0
20250213,091400,4800,4800,4800,4800,4800,0
20250213,091300,4800,4800,4800,4800,4800,0
20250213,091200,4800,4800,4800,4800,4800,0
20250213,091100,4800,4800,4800,4800,4800,0
20250213,091000,4800,4800,4800,4800,4800,0
20250213,090900,4800,4800,4800,4800,4800,0
20250213,090800,4800,4800,4800,4800,4800,0
20250213,090700,4800,4800,4800,4800,4800,0
20250213,090600,4800,4800,4800,4800,4800,0
20250213,090500,4800,4800,4800,4800,4800,1
20250213,090400,0,4650,4650,4650,4650,0
20250213,090300,0,4650,4650,4650,4650,0
20250213,090200,0,4650,4650,4650,4650,0
20250213,090100,0,4650,4650,4650,4650,0
20250213,090000,0,4650,4650,4650,4650,0