KissMeData/289170/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,210800,1460420,4040,4040,4040,4040,88
20250214,210700,1460420,4040,4040,4040,4040,0
20250214,210600,1460420,4040,4040,4040,4040,0
20250214,210500,1460420,4040,4040,4040,4040,0
20250214,210400,1460420,4040,4040,4040,4040,0
20250214,210300,1460420,4040,4040,4040,4040,0
20250214,210200,1460420,4040,4040,4040,4040,0
20250214,210100,1460420,4040,4040,4040,4040,0
20250214,210000,1460420,4040,4040,4040,4040,0
20250214,205900,1460420,4040,4040,4040,4040,0
20250214,205800,1460420,4040,4040,4040,4040,0
20250214,205700,1460420,4040,4040,4040,4040,0
20250214,205600,1460420,4040,4040,4040,4040,0
20250214,205500,1460420,4040,4040,4040,4040,0
20250214,205400,1460420,4040,4040,4040,4040,0
20250214,205300,1460420,4040,4040,4040,4040,0
20250214,205200,1460420,4040,4040,4040,4040,0
20250214,205100,1460420,4040,4040,4040,4040,0
20250214,205000,1460420,4040,4040,4040,4040,0
20250214,204900,1460420,4040,4040,4040,4040,0
20250214,204800,1460420,4040,4040,4040,4040,0
20250214,204700,1460420,4040,4040,4040,4040,0
20250214,204600,1460420,4040,4040,4040,4040,0
20250214,204500,1460420,4040,4040,4040,4040,0
20250214,204400,1460420,4040,4040,4040,4040,0
20250214,204300,1460420,4040,4040,4040,4040,0
20250214,204200,1460420,4040,4040,4040,4040,0
20250214,204100,1460420,4040,4040,4040,4040,0
20250214,204000,1460420,4040,4040,4040,4040,0
20250214,203900,1460420,4040,4040,4040,4040,0
20250214,203800,1460420,4040,4040,4040,4040,88
20250214,203700,1460420,4040,4040,4040,4040,0
20250214,203600,1460420,4040,4040,4040,4040,0
20250214,203500,1460420,4040,4040,4040,4040,0
20250214,203400,1460420,4040,4040,4040,4040,0
20250214,203300,1460420,4040,4040,4040,4040,0
20250214,203200,1460420,4040,4040,4040,4040,0
20250214,203100,1460420,4040,4040,4040,4040,0
20250214,203000,1460420,4040,4040,4040,4040,0
20250214,202900,1460420,4040,4040,4040,4040,0
20250214,202800,1460420,4040,4040,4040,4040,0
20250214,202700,1460420,4040,4040,4040,4040,0
20250214,202600,1460420,4040,4040,4040,4040,0
20250214,202500,1460420,4040,4040,4040,4040,0
20250214,202400,1460420,4040,4040,4040,4040,0
20250214,202300,1460420,4040,4040,4040,4040,0
20250214,202200,1460420,4040,4040,4040,4040,0
20250214,202100,1460420,4040,4040,4040,4040,0
20250214,202000,1460420,4040,4040,4040,4040,0
20250214,201900,1460420,4040,4040,4040,4040,0
20250214,201800,1460420,4040,4040,4040,4040,0
20250214,201700,1460420,4040,4040,4040,4040,0
20250214,201600,1460420,4040,4040,4040,4040,0
20250214,201500,1460420,4040,4040,4040,4040,0
20250214,201400,1460420,4040,4040,4040,4040,0
20250214,201300,1460420,4040,4040,4040,4040,0
20250214,201200,1460420,4040,4040,4040,4040,0
20250214,201100,1460420,4040,4040,4040,4040,0
20250214,201000,1460420,4040,4040,4040,4040,0
20250214,200900,1460420,4040,4040,4040,4040,0
20250214,200800,1460420,4040,4040,4040,4040,88
20250214,200700,1460420,4040,4040,4040,4040,0
20250214,200600,1460420,4040,4040,4040,4040,0
20250214,200500,1460420,4040,4040,4040,4040,0
20250214,200400,1460420,4040,4040,4040,4040,0
20250214,200300,1460420,4040,4040,4040,4040,0
20250214,200200,1460420,4040,4040,4040,4040,0
20250214,200100,1460420,4040,4040,4040,4040,0
20250214,200000,1460420,4040,4040,4040,4040,0
20250214,195900,1460420,4040,4040,4040,4040,0
20250214,195800,1460420,4040,4040,4040,4040,0
20250214,195700,1460420,4040,4040,4040,4040,0
20250214,195600,1460420,4040,4040,4040,4040,0
20250214,195500,1460420,4040,4040,4040,4040,0
20250214,195400,1460420,4040,4040,4040,4040,0
20250214,195300,1460420,4040,4040,4040,4040,0
20250214,195200,1460420,4040,4040,4040,4040,0
20250214,195100,1460420,4040,4040,4040,4040,0
20250214,195000,1460420,4040,4040,4040,4040,0
20250214,194900,1460420,4040,4040,4040,4040,0
20250214,194800,1460420,4040,4040,4040,4040,0
20250214,194700,1460420,4040,4040,4040,4040,0
20250214,194600,1460420,4040,4040,4040,4040,0
20250214,194500,1460420,4040,4040,4040,4040,0
20250214,194400,1460420,4040,4040,4040,4040,0
20250214,194300,1460420,4040,4040,4040,4040,0
20250214,194200,1460420,4040,4040,4040,4040,0
20250214,194100,1460420,4040,4040,4040,4040,0
20250214,194000,1460420,4040,4040,4040,4040,0
20250214,193900,1460420,4040,4040,4040,4040,0
20250214,193800,1460420,4040,4040,4040,4040,88
20250214,193700,1460420,4040,4040,4040,4040,0
20250214,193600,1460420,4040,4040,4040,4040,0
20250214,193500,1460420,4040,4040,4040,4040,0
20250214,193400,1460420,4040,4040,4040,4040,0
20250214,193300,1460420,4040,4040,4040,4040,0
20250214,193200,1460420,4040,4040,4040,4040,0
20250214,193100,1460420,4040,4040,4040,4040,0
20250214,193000,1460420,4040,4040,4040,4040,0
20250214,192900,1460420,4040,4040,4040,4040,0
20250214,192800,1460420,4040,4040,4040,4040,0
20250214,192700,1460420,4040,4040,4040,4040,0
20250214,192600,1460420,4040,4040,4040,4040,0
20250214,192500,1460420,4040,4040,4040,4040,0
20250214,192400,1460420,4040,4040,4040,4040,0
20250214,192300,1460420,4040,4040,4040,4040,0
20250214,192200,1460420,4040,4040,4040,4040,0
20250214,192100,1460420,4040,4040,4040,4040,0
20250214,192000,1460420,4040,4040,4040,4040,0
20250214,191900,1460420,4040,4040,4040,4040,0
20250214,191800,1460420,4040,4040,4040,4040,0
20250214,191700,1460420,4040,4040,4040,4040,0
20250214,191600,1460420,4040,4040,4040,4040,0
20250214,191500,1460420,4040,4040,4040,4040,0
20250214,191400,1460420,4040,4040,4040,4040,0
20250214,191300,1460420,4040,4040,4040,4040,0
20250214,191200,1460420,4040,4040,4040,4040,0
20250214,191100,1460420,4040,4040,4040,4040,0
20250214,191000,1460420,4040,4040,4040,4040,0
20250214,190900,1460420,4040,4040,4040,4040,0
20250214,190800,1460420,4040,4040,4040,4040,88
20250214,190700,1460420,4040,4040,4040,4040,0
20250214,190600,1460420,4040,4040,4040,4040,0
20250214,190500,1460420,4040,4040,4040,4040,0
20250214,190400,1460420,4040,4040,4040,4040,0
20250214,190300,1460420,4040,4040,4040,4040,0
20250214,190200,1460420,4040,4040,4040,4040,0
20250214,190100,1460420,4040,4040,4040,4040,0
20250214,190000,1460420,4040,4040,4040,4040,0
20250214,185900,1460420,4040,4040,4040,4040,0
20250214,185800,1460420,4040,4040,4040,4040,0
20250214,185700,1460420,4040,4040,4040,4040,0
20250214,185600,1460420,4040,4040,4040,4040,0
20250214,185500,1460420,4040,4040,4040,4040,0
20250214,185400,1460420,4040,4040,4040,4040,0
20250214,185300,1460420,4040,4040,4040,4040,0
20250214,185200,1460420,4040,4040,4040,4040,0
20250214,185100,1460420,4040,4040,4040,4040,0
20250214,185000,1460420,4040,4040,4040,4040,0
20250214,184900,1460420,4040,4040,4040,4040,0
20250214,184800,1460420,4040,4040,4040,4040,0
20250214,184700,1460420,4040,4040,4040,4040,0
20250214,184600,1460420,4040,4040,4040,4040,0
20250214,184500,1460420,4040,4040,4040,4040,0
20250214,184400,1460420,4040,4040,4040,4040,0
20250214,184300,1460420,4040,4040,4040,4040,0
20250214,184200,1460420,4040,4040,4040,4040,0
20250214,184100,1460420,4040,4040,4040,4040,0
20250214,184000,1460420,4040,4040,4040,4040,0
20250214,183900,1460420,4040,4040,4040,4040,0
20250214,183800,1460420,4040,4040,4040,4040,88
20250214,183700,1460420,4040,4040,4040,4040,0
20250214,183600,1460420,4040,4040,4040,4040,0
20250214,183500,1460420,4040,4040,4040,4040,0
20250214,183400,1460420,4040,4040,4040,4040,0
20250214,183300,1460420,4040,4040,4040,4040,0
20250214,183200,1460420,4040,4040,4040,4040,0
20250214,183100,1460420,4040,4040,4040,4040,0
20250214,183000,1460420,4040,4040,4040,4040,0
20250214,182900,1460420,4040,4040,4040,4040,0
20250214,182800,1460420,4040,4040,4040,4040,0
20250214,182700,1460420,4040,4040,4040,4040,0
20250214,182600,1460420,4040,4040,4040,4040,0
20250214,182500,1460420,4040,4040,4040,4040,0
20250214,182400,1460420,4040,4040,4040,4040,0
20250214,182300,1460420,4040,4040,4040,4040,0
20250214,182200,1460420,4040,4040,4040,4040,0
20250214,182100,1460420,4040,4040,4040,4040,0
20250214,182000,1460420,4040,4040,4040,4040,0
20250214,181900,1460420,4040,4040,4040,4040,0
20250214,181800,1460420,4040,4040,4040,4040,0
20250214,181700,1460420,4040,4040,4040,4040,0
20250214,181600,1460420,4040,4040,4040,4040,0
20250214,181500,1460420,4040,4040,4040,4040,0
20250214,181400,1460420,4040,4040,4040,4040,0
20250214,181300,1460420,4040,4040,4040,4040,0
20250214,181200,1460420,4040,4040,4040,4040,0
20250214,181100,1460420,4040,4040,4040,4040,0
20250214,181000,1460420,4040,4040,4040,4040,0
20250214,180900,1460420,4040,4040,4040,4040,0
20250214,180800,1460420,4040,4040,4040,4040,88
20250214,180700,1460420,4040,4040,4040,4040,0
20250214,180600,1460420,4040,4040,4040,4040,0
20250214,180500,1460420,4040,4040,4040,4040,0
20250214,180400,1460420,4040,4040,4040,4040,0
20250214,180300,1460420,4040,4040,4040,4040,0
20250214,180200,1460420,4040,4040,4040,4040,0
20250214,180100,1460420,4040,4040,4040,4040,0
20250214,180000,1460420,4040,4040,4040,4040,0
20250214,175900,1460420,4040,4040,4040,4040,0
20250214,175800,1460420,4040,4040,4040,4040,0
20250214,175700,1460420,4040,4040,4040,4040,0
20250214,175600,1460420,4040,4040,4040,4040,0
20250214,175500,1460420,4040,4040,4040,4040,0
20250214,175400,1460420,4040,4040,4040,4040,0
20250214,175300,1460420,4040,4040,4040,4040,0
20250214,175200,1460420,4040,4040,4040,4040,0
20250214,175100,1460420,4040,4040,4040,4040,0
20250214,175000,1460420,4040,4040,4040,4040,0
20250214,174900,1460420,4040,4040,4040,4040,0
20250214,174800,1460420,4040,4040,4040,4040,0
20250214,174700,1460420,4040,4040,4040,4040,0
20250214,174600,1460420,4040,4040,4040,4040,0
20250214,174500,1460420,4040,4040,4040,4040,0
20250214,174400,1460420,4040,4040,4040,4040,0
20250214,174300,1460420,4040,4040,4040,4040,0
20250214,174200,1460420,4040,4040,4040,4040,0
20250214,174100,1460420,4040,4040,4040,4040,0
20250214,174000,1460420,4040,4040,4040,4040,0
20250214,173900,1460420,4040,4040,4040,4040,0
20250214,173800,1460420,4040,4040,4040,4040,88
20250214,173700,1460420,4040,4040,4040,4040,0
20250214,173600,1460420,4040,4040,4040,4040,0
20250214,173500,1460420,4040,4040,4040,4040,0
20250214,173400,1460420,4040,4040,4040,4040,0
20250214,173300,1460420,4040,4040,4040,4040,0
20250214,173200,1460420,4040,4040,4040,4040,0
20250214,173100,1460420,4040,4040,4040,4040,0
20250214,173000,1460420,4040,4040,4040,4040,0
20250214,172900,1460420,4040,4040,4040,4040,0
20250214,172800,1460420,4040,4040,4040,4040,0
20250214,172700,1460420,4040,4040,4040,4040,0
20250214,172600,1460420,4040,4040,4040,4040,0
20250214,172500,1460420,4040,4040,4040,4040,0
20250214,172400,1460420,4040,4040,4040,4040,0
20250214,172300,1460420,4040,4040,4040,4040,0
20250214,172200,1460420,4040,4040,4040,4040,0
20250214,172100,1460420,4040,4040,4040,4040,0
20250214,172000,1460420,4040,4040,4040,4040,0
20250214,171900,1460420,4040,4040,4040,4040,0
20250214,171800,1460420,4040,4040,4040,4040,0
20250214,171700,1460420,4040,4040,4040,4040,0
20250214,171600,1460420,4040,4040,4040,4040,0
20250214,171500,1460420,4040,4040,4040,4040,0
20250214,171400,1460420,4040,4040,4040,4040,0
20250214,171300,1460420,4040,4040,4040,4040,0
20250214,171200,1460420,4040,4040,4040,4040,0
20250214,171100,1460420,4040,4040,4040,4040,0
20250214,171000,1460420,4040,4040,4040,4040,0
20250214,170900,1460420,4040,4040,4040,4040,0
20250214,170800,1460420,4040,4040,4040,4040,88
20250214,170700,1460420,4040,4040,4040,4040,0
20250214,170600,1460420,4040,4040,4040,4040,0
20250214,170500,1460420,4040,4040,4040,4040,0
20250214,170400,1460420,4040,4040,4040,4040,0
20250214,170300,1460420,4040,4040,4040,4040,0
20250214,170200,1460420,4040,4040,4040,4040,0
20250214,170100,1460420,4040,4040,4040,4040,0
20250214,170000,1460420,4040,4040,4040,4040,0
20250214,165900,1460420,4040,4040,4040,4040,0
20250214,165800,1460420,4040,4040,4040,4040,0
20250214,165700,1460420,4040,4040,4040,4040,0
20250214,165600,1460420,4040,4040,4040,4040,0
20250214,165500,1460420,4040,4040,4040,4040,0
20250214,165400,1460420,4040,4040,4040,4040,0
20250214,165300,1460420,4040,4040,4040,4040,0
20250214,165200,1460420,4040,4040,4040,4040,0
20250214,165100,1460420,4040,4040,4040,4040,0
20250214,165000,1460420,4040,4040,4040,4040,0
20250214,164900,1460420,4040,4040,4040,4040,0
20250214,164800,1460420,4040,4040,4040,4040,0
20250214,164700,1460420,4040,4040,4040,4040,0
20250214,164600,1460420,4040,4040,4040,4040,0
20250214,164500,1460420,4040,4040,4040,4040,0
20250214,164400,1460420,4040,4040,4040,4040,0
20250214,164300,1460420,4040,4040,4040,4040,0
20250214,164200,1460420,4040,4040,4040,4040,0
20250214,164100,1460420,4040,4040,4040,4040,0
20250214,164000,1460420,4040,4040,4040,4040,0
20250214,163900,1460420,4040,4040,4040,4040,0
20250214,163800,1460420,4040,4040,4040,4040,88
20250214,163700,1460420,4040,4040,4040,4040,0
20250214,163600,1460420,4040,4040,4040,4040,0
20250214,163500,1460420,4040,4040,4040,4040,0
20250214,163400,1460420,4040,4040,4040,4040,0
20250214,163300,1460420,4040,4040,4040,4040,0
20250214,163200,1460420,4040,4040,4040,4040,0
20250214,163100,1460420,4040,4040,4040,4040,0
20250214,163000,1460420,4040,4040,4040,4040,0
20250214,162900,1460420,4040,4040,4040,4040,0
20250214,162800,1460420,4040,4040,4040,4040,0
20250214,162700,1460420,4040,4040,4040,4040,0
20250214,162600,1460420,4040,4040,4040,4040,0
20250214,162500,1460420,4040,4040,4040,4040,0
20250214,162400,1460420,4040,4040,4040,4040,0
20250214,162300,1460420,4040,4040,4040,4040,0
20250214,162200,1460420,4040,4040,4040,4040,0
20250214,162100,1460420,4040,4040,4040,4040,0
20250214,162000,1460420,4040,4040,4040,4040,0
20250214,161900,1460420,4040,4040,4040,4040,0
20250214,161800,1460420,4040,4040,4040,4040,0
20250214,161700,1460420,4040,4040,4040,4040,0
20250214,161600,1460420,4040,4040,4040,4040,0
20250214,161500,1460420,4040,4040,4040,4040,0
20250214,161400,1460420,4040,4040,4040,4040,0
20250214,161300,1460420,4040,4040,4040,4040,0
20250214,161200,1460420,4040,4040,4040,4040,0
20250214,161100,1460420,4040,4040,4040,4040,0
20250214,161000,1460420,4040,4040,4040,4040,0
20250214,160900,1460420,4040,4040,4040,4040,0
20250214,160800,1460420,4040,4040,4040,4040,88
20250214,160700,1460420,4040,4040,4040,4040,0
20250214,160600,1460420,4040,4040,4040,4040,0
20250214,160500,1460420,4040,4040,4040,4040,0
20250214,160400,1460420,4040,4040,4040,4040,0
20250214,160300,1460420,4040,4040,4040,4040,0
20250214,160200,1460420,4040,4040,4040,4040,0
20250214,160100,1460420,4040,4040,4040,4040,0
20250214,160000,1460420,4040,4040,4040,4040,0
20250214,155900,1460420,4040,4040,4040,4040,0
20250214,155800,1460420,4040,4040,4040,4040,0
20250214,155700,1460420,4040,4040,4040,4040,0
20250214,155600,1460420,4040,4040,4040,4040,0
20250214,155500,1460420,4040,4040,4040,4040,0
20250214,155400,1460420,4040,4040,4040,4040,0
20250214,155300,1460420,4040,4040,4040,4040,0
20250214,155200,1460420,4040,4040,4040,4040,0
20250214,155100,1460420,4040,4040,4040,4040,0
20250214,155000,1460420,4040,4040,4040,4040,0
20250214,154900,1460420,4040,4040,4040,4040,0
20250214,154800,1460420,4040,4040,4040,4040,0
20250214,154700,1460420,4040,4040,4040,4040,0
20250214,154600,1460420,4040,4040,4040,4040,0
20250214,154500,1460420,4040,4040,4040,4040,0
20250214,154400,1460420,4040,4040,4040,4040,0
20250214,154300,1460420,4040,4040,4040,4040,0
20250214,154200,1460420,4040,4040,4040,4040,0
20250214,154100,1460420,4040,4040,4040,4040,0
20250214,154000,1460420,4040,4040,4040,4040,0
20250214,153900,1460420,4040,4040,4040,4040,0
20250214,153800,1460420,4040,4040,4040,4040,88
20250214,153700,1460420,4040,4040,4040,4040,0
20250214,153600,1460420,4040,4040,4040,4040,0
20250214,153500,1460420,4040,4040,4040,4040,0
20250214,153400,1460420,4040,4040,4040,4040,0
20250214,153300,1460420,4040,4040,4040,4040,0
20250214,153200,1460420,4040,4040,4040,4040,0
20250214,153100,1460420,4040,4040,4040,4040,0
20250214,153000,1460420,4040,4040,4040,4040,0
20250214,152900,1460420,4040,4040,4040,4040,0
20250214,152800,1460420,4040,4040,4040,4040,0
20250214,152700,1460420,4040,4040,4040,4040,0
20250214,152600,1460420,4040,4040,4040,4040,0
20250214,152500,1460420,4040,4040,4040,4040,0
20250214,152400,1460420,4040,4040,4040,4040,0
20250214,152300,1460420,4040,4040,4040,4040,0
20250214,152200,1460420,4040,4040,4040,4040,0
20250214,152100,1460420,4040,4040,4040,4040,0
20250214,152000,1460420,4040,4040,4040,4040,0
20250214,151900,1460420,4040,4040,4040,4040,0
20250214,151800,1460420,4040,4040,4040,4040,0
20250214,151700,1460420,4040,4040,4040,4040,0
20250214,151600,1460420,4040,4040,4040,4040,88
20250214,151500,1104900,4040,4040,4040,4040,0
20250214,151400,1104900,4040,4040,4040,4040,0
20250214,151300,1104900,4040,4040,4040,4040,0
20250214,151200,1104900,4040,4040,4040,4040,0
20250214,151100,1104900,4040,4040,4040,4040,0
20250214,151000,1104900,4040,4040,4040,4040,0
20250214,150900,1104900,4040,4040,4040,4040,0
20250214,150800,1104900,4040,4040,4040,4040,0
20250214,150700,1104900,4040,4040,4040,4040,0
20250214,150600,1104900,4040,4040,4040,4040,0
20250214,150500,1104900,4040,4040,4040,4040,0
20250214,150400,1104900,4040,4040,4040,4040,0
20250214,150300,1104900,4040,4040,4040,4040,0
20250214,150200,1104900,4040,4040,4040,4040,0
20250214,150100,1104900,4040,4040,4040,4040,0
20250214,150000,1104900,4040,4040,4040,4040,0
20250214,145900,1104900,4040,4040,4040,4040,0
20250214,145800,1104900,4040,4040,4040,4040,0
20250214,145700,1104900,4040,4040,4040,4040,0
20250214,145600,1104900,4040,4040,4040,4040,0
20250214,145500,1104900,4040,4040,4040,4040,0
20250214,145400,1104900,4040,4040,4040,4040,0
20250214,145300,1104900,4040,4040,4040,4040,0
20250214,145200,1104900,4040,4040,4040,4040,0
20250214,145100,1104900,4040,4040,4040,4040,0
20250214,145000,1104900,4040,4040,4040,4040,0
20250214,144900,1104900,4040,4040,4040,4040,0
20250214,144800,1104900,4040,4040,4040,4040,0
20250214,144700,1104900,4040,4040,4040,4040,0
20250214,144600,1104900,4040,4040,4040,4040,0
20250214,144500,1104900,4040,4040,4040,4040,0
20250214,144400,1104900,4040,4040,4040,4040,0
20250214,144300,1104900,4040,4040,4040,4040,0
20250214,144200,1104900,4040,4040,4040,4040,0
20250214,144100,1104900,4040,4040,4040,4040,0
20250214,144000,1104900,4040,4040,4040,4040,0
20250214,143900,1104900,4040,4040,4040,4040,0
20250214,143800,1104900,4040,4040,4040,4040,0
20250214,143700,1104900,4040,4040,4040,4040,0
20250214,143600,1104900,4040,4040,4040,4040,0
20250214,143500,1104900,4040,4040,4040,4040,0
20250214,143400,1104900,4040,4040,4040,4040,0
20250214,143300,1104900,4040,4040,4040,4040,0
20250214,143200,1104900,4040,4040,4040,4040,0
20250214,143100,1104900,4040,4040,4040,4040,0
20250214,143000,1104900,4040,4040,4040,4040,0
20250214,142900,1104900,4040,4040,4040,4040,0
20250214,142800,1104900,4040,4040,4040,4040,0
20250214,142700,1104900,4040,4040,4040,4040,0
20250214,142600,1104900,4040,4040,4040,4040,0
20250214,142500,1104900,4040,4040,4040,4040,0
20250214,142400,1104900,4040,4040,4040,4040,100
20250214,142300,700900,4040,4040,4040,4040,0
20250214,142200,700900,4040,4040,4040,4040,0
20250214,142100,700900,4040,4040,4040,4040,0
20250214,142000,700900,4040,4040,4040,4040,0
20250214,141900,700900,4040,4040,4040,4040,0
20250214,141800,700900,4040,4040,4040,4040,0
20250214,141700,700900,4040,4040,4040,4040,0
20250214,141600,700900,4040,4040,4040,4040,0
20250214,141500,700900,4040,4040,4040,4040,0
20250214,141400,700900,4040,4040,4040,4040,0
20250214,141300,700900,4040,4040,4040,4040,0
20250214,141200,700900,4040,4040,4040,4040,0
20250214,141100,700900,4040,4040,4040,4040,0
20250214,141000,700900,4040,4040,4040,4040,0
20250214,140900,700900,4040,4040,4040,4040,0
20250214,140800,700900,4040,4040,4040,4040,0
20250214,140700,700900,4040,4040,4040,4040,50
20250214,140600,498900,4040,4040,4040,4040,100
20250214,140500,94900,4500,4500,4500,4500,0
20250214,140400,94900,4500,4500,4500,4500,0
20250214,140300,94900,4500,4500,4500,4500,0
20250214,140200,94900,4500,4500,4500,4500,0
20250214,140100,94900,4500,4500,4500,4500,0
20250214,140000,94900,4500,4500,4500,4500,0
20250214,135900,94900,4500,4500,4500,4500,0
20250214,135800,94900,4500,4500,4500,4500,0
20250214,135700,94900,4500,4500,4500,4500,0
20250214,135600,94900,4500,4500,4500,4500,0
20250214,135500,94900,4500,4500,4500,4500,0
20250214,135400,94900,4500,4500,4500,4500,0
20250214,135300,94900,4500,4500,4500,4500,0
20250214,135200,94900,4500,4500,4500,4500,0
20250214,135100,94900,4500,4500,4500,4500,0
20250214,135000,94900,4500,4500,4500,4500,0
20250214,134900,94900,4500,4500,4500,4500,0
20250214,134800,94900,4500,4500,4500,4500,0
20250214,134700,94900,4500,4500,4500,4500,0
20250214,134600,94900,4500,4500,4500,4500,0
20250214,134500,94900,4500,4500,4500,4500,0
20250214,134400,94900,4500,4500,4500,4500,0
20250214,134300,94900,4500,4500,4500,4500,0
20250214,134200,94900,4500,4500,4500,4500,0
20250214,134100,94900,4500,4500,4500,4500,0
20250214,134000,94900,4500,4500,4500,4500,0
20250214,133900,94900,4500,4500,4500,4500,0
20250214,133800,94900,4500,4500,4500,4500,0
20250214,133700,94900,4500,4500,4500,4500,0
20250214,133600,94900,4500,4500,4500,4500,0
20250214,133500,94900,4500,4500,4500,4500,0
20250214,133400,94900,4500,4500,4500,4500,0
20250214,133300,94900,4500,4500,4500,4500,0
20250214,133200,94900,4500,4500,4500,4500,0
20250214,133100,94900,4500,4500,4500,4500,0
20250214,133000,94900,4500,4500,4500,4500,0
20250214,132900,94900,4500,4500,4500,4500,0
20250214,132800,94900,4500,4500,4500,4500,0
20250214,132700,94900,4500,4500,4500,4500,0
20250214,132600,94900,4500,4500,4500,4500,0
20250214,132500,94900,4500,4500,4500,4500,0
20250214,132400,94900,4500,4500,4500,4500,0
20250214,132300,94900,4500,4500,4500,4500,0
20250214,132200,94900,4500,4500,4500,4500,0
20250214,132100,94900,4500,4500,4500,4500,0
20250214,132000,94900,4500,4500,4500,4500,0
20250214,131900,94900,4500,4500,4500,4500,0
20250214,131800,94900,4500,4500,4500,4500,0
20250214,131700,94900,4500,4500,4500,4500,0
20250214,131600,94900,4500,4500,4500,4500,0
20250214,131500,94900,4500,4500,4500,4500,0
20250214,131400,94900,4500,4500,4500,4500,0
20250214,131300,94900,4500,4500,4500,4500,0
20250214,131200,94900,4500,4500,4500,4500,0
20250214,131100,94900,4500,4500,4500,4500,0
20250214,131000,94900,4500,4500,4500,4500,0
20250214,130900,94900,4500,4500,4500,4500,0
20250214,130800,94900,4500,4500,4500,4500,0
20250214,130700,94900,4500,4500,4500,4500,0
20250214,130600,94900,4500,4500,4500,4500,0
20250214,130500,94900,4500,4500,4500,4500,0
20250214,130400,94900,4500,4500,4500,4500,0
20250214,130300,94900,4500,4500,4500,4500,0
20250214,130200,94900,4500,4500,4500,4500,0
20250214,130100,94900,4500,4500,4500,4500,0
20250214,130000,94900,4500,4500,4500,4500,0
20250214,125900,94900,4500,4500,4500,4500,0
20250214,125800,94900,4500,4500,4500,4500,0
20250214,125700,94900,4500,4500,4500,4500,0
20250214,125600,94900,4500,4500,4500,4500,0
20250214,125500,94900,4500,4500,4500,4500,0
20250214,125400,94900,4500,4500,4500,4500,0
20250214,125300,94900,4500,4500,4500,4500,0
20250214,125200,94900,4500,4500,4500,4500,0
20250214,125100,94900,4500,4500,4500,4500,0
20250214,125000,94900,4500,4500,4500,4500,0
20250214,124900,94900,4500,4500,4500,4500,0
20250214,124800,94900,4500,4500,4500,4500,0
20250214,124700,94900,4500,4500,4500,4500,0
20250214,124600,94900,4500,4500,4500,4500,0
20250214,124500,94900,4500,4500,4500,4500,0
20250214,124400,94900,4500,4500,4500,4500,0
20250214,124300,94900,4500,4500,4500,4500,0
20250214,124200,94900,4500,4500,4500,4500,0
20250214,124100,94900,4500,4500,4500,4500,0
20250214,124000,94900,4500,4500,4500,4500,0
20250214,123900,94900,4500,4500,4500,4500,0
20250214,123800,94900,4500,4500,4500,4500,0
20250214,123700,94900,4500,4500,4500,4500,0
20250214,123600,94900,4500,4500,4500,4500,0
20250214,123500,94900,4500,4500,4500,4500,0
20250214,123400,94900,4500,4500,4500,4500,0
20250214,123300,94900,4500,4500,4500,4500,0
20250214,123200,94900,4500,4500,4500,4500,0
20250214,123100,94900,4500,4500,4500,4500,0
20250214,123000,94900,4500,4500,4500,4500,0
20250214,122900,94900,4500,4500,4500,4500,0
20250214,122800,94900,4500,4500,4500,4500,0
20250214,122700,94900,4500,4500,4500,4500,0
20250214,122600,94900,4500,4500,4500,4500,0
20250214,122500,94900,4500,4500,4500,4500,0
20250214,122400,94900,4500,4500,4500,4500,0
20250214,122300,94900,4500,4500,4500,4500,0
20250214,122200,94900,4500,4500,4500,4500,0
20250214,122100,94900,4500,4500,4500,4500,0
20250214,122000,94900,4500,4500,4500,4500,0
20250214,121900,94900,4500,4500,4500,4500,0
20250214,121800,94900,4500,4500,4500,4500,0
20250214,121700,94900,4500,4500,4500,4500,0
20250214,121600,94900,4500,4500,4500,4500,0
20250214,121500,94900,4500,4500,4500,4500,0
20250214,121400,94900,4500,4500,4500,4500,0
20250214,121300,94900,4500,4500,4500,4500,0
20250214,121200,94900,4500,4500,4500,4500,0
20250214,121100,94900,4500,4500,4500,4500,0
20250214,121000,94900,4500,4500,4500,4500,0
20250214,120900,94900,4500,4500,4500,4500,0
20250214,120800,94900,4500,4500,4500,4500,0
20250214,120700,94900,4500,4500,4500,4500,0
20250214,120600,94900,4500,4500,4500,4500,0
20250214,120500,94900,4500,4500,4500,4500,0
20250214,120400,94900,4500,4500,4500,4500,0
20250214,120300,94900,4500,4500,4500,4500,0
20250214,120200,94900,4500,4500,4500,4500,0
20250214,120100,94900,4500,4500,4500,4500,0
20250214,120000,94900,4500,4500,4500,4500,0
20250214,115900,94900,4500,4500,4500,4500,0
20250214,115800,94900,4500,4500,4500,4500,0
20250214,115700,94900,4500,4500,4500,4500,0
20250214,115600,94900,4500,4500,4500,4500,0
20250214,115500,94900,4500,4500,4500,4500,0
20250214,115400,94900,4500,4500,4500,4500,0
20250214,115300,94900,4500,4500,4500,4500,0
20250214,115200,94900,4500,4500,4500,4500,0
20250214,115100,94900,4500,4500,4500,4500,0
20250214,115000,94900,4500,4500,4500,4500,0
20250214,114900,94900,4500,4500,4500,4500,0
20250214,114800,94900,4500,4500,4500,4500,0
20250214,114700,94900,4500,4500,4500,4500,0
20250214,114600,94900,4500,4500,4500,4500,0
20250214,114500,94900,4500,4500,4500,4500,0
20250214,114400,94900,4500,4500,4500,4500,0
20250214,114300,94900,4500,4500,4500,4500,0
20250214,114200,94900,4500,4500,4500,4500,0
20250214,114100,94900,4500,4500,4500,4500,0
20250214,114000,94900,4500,4500,4500,4500,0
20250214,113900,94900,4500,4500,4500,4500,0
20250214,113800,94900,4500,4500,4500,4500,0
20250214,113700,94900,4500,4500,4500,4500,0
20250214,113600,94900,4500,4500,4500,4500,0
20250214,113500,94900,4500,4500,4500,4500,0
20250214,113400,94900,4500,4500,4500,4500,0
20250214,113300,94900,4500,4500,4500,4500,0
20250214,113200,94900,4500,4500,4500,4500,0
20250214,113100,94900,4500,4500,4500,4500,0
20250214,113000,94900,4500,4500,4500,4500,0
20250214,112900,94900,4500,4500,4500,4500,0
20250214,112800,94900,4500,4500,4500,4500,0
20250214,112700,94900,4500,4500,4500,4500,0
20250214,112600,94900,4500,4500,4500,4500,0
20250214,112500,94900,4500,4500,4500,4500,0
20250214,112400,94900,4500,4500,4500,4500,0
20250214,112300,94900,4500,4500,4500,4500,0
20250214,112200,94900,4500,4500,4500,4500,0
20250214,112100,94900,4500,4500,4500,4500,0
20250214,112000,94900,4500,4500,4500,4500,0
20250214,111900,94900,4500,4500,4500,4500,0
20250214,111800,94900,4500,4500,4500,4500,0
20250214,111700,94900,4500,4500,4500,4500,0
20250214,111600,94900,4500,4500,4500,4500,0
20250214,111500,94900,4500,4500,4500,4500,0
20250214,111400,94900,4500,4500,4500,4500,0
20250214,111300,94900,4500,4500,4500,4500,0
20250214,111200,94900,4500,4500,4500,4500,0
20250214,111100,94900,4500,4500,4500,4500,0
20250214,111000,94900,4500,4500,4500,4500,0
20250214,110900,94900,4500,4500,4500,4500,0
20250214,110800,94900,4500,4500,4500,4500,0
20250214,110700,94900,4500,4500,4500,4500,0
20250214,110600,94900,4500,4500,4500,4500,0
20250214,110500,94900,4500,4500,4500,4500,0
20250214,110400,94900,4500,4500,4500,4500,0
20250214,110300,94900,4500,4500,4500,4500,0
20250214,110200,94900,4500,4500,4500,4500,0
20250214,110100,94900,4500,4500,4500,4500,0
20250214,110000,94900,4500,4500,4500,4500,0
20250214,105900,94900,4500,4500,4500,4500,0
20250214,105800,94900,4500,4500,4500,4500,0
20250214,105700,94900,4500,4500,4500,4500,0
20250214,105600,94900,4500,4500,4500,4500,0
20250214,105500,94900,4500,4500,4500,4500,0
20250214,105400,94900,4500,4500,4500,4500,0
20250214,105300,94900,4500,4500,4500,4500,0
20250214,105200,94900,4500,4500,4500,4500,0
20250214,105100,94900,4500,4500,4500,4500,1
20250214,105000,90400,4520,4520,4520,4520,0
20250214,104900,90400,4520,4520,4520,4520,0
20250214,104800,90400,4520,4520,4520,4520,0
20250214,104700,90400,4520,4520,4520,4520,0
20250214,104600,90400,4520,4520,4520,4520,0
20250214,104500,90400,4520,4520,4520,4520,0
20250214,104400,90400,4520,4520,4520,4520,0
20250214,104300,90400,4520,4520,4520,4520,0
20250214,104200,90400,4520,4520,4520,4520,0
20250214,104100,90400,4520,4520,4520,4520,0
20250214,104000,90400,4520,4520,4520,4520,0
20250214,103900,90400,4520,4520,4520,4520,0
20250214,103800,90400,4520,4520,4520,4520,0
20250214,103700,90400,4520,4520,4520,4520,0
20250214,103600,90400,4520,4520,4520,4520,0
20250214,103500,90400,4520,4520,4520,4520,0
20250214,103400,90400,4520,4520,4520,4520,0
20250214,103300,90400,4520,4520,4520,4520,0
20250214,103200,90400,4520,4520,4520,4520,0
20250214,103100,90400,4520,4520,4520,4520,0
20250214,103000,90400,4520,4520,4520,4520,0
20250214,102900,90400,4520,4520,4520,4520,0
20250214,102800,90400,4520,4520,4520,4520,0
20250214,102700,90400,4520,4520,4520,4520,0
20250214,102600,90400,4520,4520,4520,4520,0
20250214,102500,90400,4520,4520,4520,4520,0
20250214,102400,90400,4520,4520,4520,4520,0
20250214,102300,90400,4520,4520,4520,4520,0
20250214,102200,90400,4520,4520,4520,4520,0
20250214,102100,90400,4520,4520,4520,4520,0
20250214,102000,90400,4520,4520,4520,4520,0
20250214,101900,90400,4520,4520,4520,4520,0
20250214,101800,90400,4520,4520,4520,4520,0
20250214,101700,90400,4520,4520,4520,4520,0
20250214,101600,90400,4520,4520,4520,4520,0
20250214,101500,90400,4520,4520,4520,4520,0
20250214,101400,90400,4520,4520,4520,4520,0
20250214,101300,90400,4520,4520,4520,4520,0
20250214,101200,90400,4520,4520,4520,4520,0
20250214,101100,90400,4520,4520,4520,4520,0
20250214,101000,90400,4520,4520,4520,4520,0
20250214,100900,90400,4520,4520,4520,4520,0
20250214,100800,90400,4520,4520,4520,4520,0
20250214,100700,90400,4520,4520,4520,4520,0
20250214,100600,90400,4520,4520,4520,4520,0
20250214,100500,90400,4520,4520,4520,4520,0
20250214,100400,90400,4520,4520,4520,4520,0
20250214,100300,90400,4520,4520,4520,4520,0
20250214,100200,90400,4520,4520,4520,4520,0
20250214,100100,90400,4520,4520,4520,4520,0
20250214,100000,90400,4520,4520,4520,4520,0
20250214,095900,90400,4520,4520,4520,4520,0
20250214,095800,90400,4520,4520,4520,4520,0
20250214,095700,90400,4520,4520,4520,4520,0
20250214,095600,90400,4520,4520,4520,4520,0
20250214,095500,90400,4520,4520,4520,4520,0
20250214,095400,90400,4520,4520,4520,4520,0
20250214,095300,90400,4520,4520,4520,4520,0
20250214,095200,90400,4520,4520,4520,4520,0
20250214,095100,90400,4520,4520,4520,4520,0
20250214,095000,90400,4520,4520,4520,4520,0
20250214,094900,90400,4520,4520,4520,4520,0
20250214,094800,90400,4520,4520,4520,4520,0
20250214,094700,90400,4520,4520,4520,4520,0
20250214,094600,90400,4520,4520,4520,4520,0
20250214,094500,90400,4520,4520,4520,4520,0
20250214,094400,90400,4520,4520,4520,4520,0
20250214,094300,90400,4520,4520,4520,4520,0
20250214,094200,90400,4520,4520,4520,4520,0
20250214,094100,90400,4520,4520,4520,4520,0
20250214,094000,90400,4520,4520,4520,4520,0
20250214,093900,90400,4520,4520,4520,4520,0
20250214,093800,90400,4520,4520,4520,4520,0
20250214,093700,90400,4520,4520,4520,4520,0
20250214,093600,90400,4520,4520,4520,4520,0
20250214,093500,90400,4520,4520,4520,4520,0
20250214,093400,90400,4520,4520,4520,4520,0
20250214,093300,90400,4520,4520,4520,4520,0
20250214,093200,90400,4520,4520,4520,4520,0
20250214,093100,90400,4520,4520,4520,4520,0
20250214,093000,90400,4520,4520,4520,4520,0
20250214,092900,90400,4520,4520,4520,4520,0
20250214,092800,90400,4520,4520,4520,4520,0
20250214,092700,90400,4520,4520,4520,4520,0
20250214,092600,90400,4520,4520,4520,4520,0
20250214,092500,90400,4520,4520,4520,4520,0
20250214,092400,90400,4520,4520,4520,4520,0
20250214,092300,90400,4520,4520,4520,4520,0
20250214,092200,90400,4520,4520,4520,4520,0
20250214,092100,90400,4520,4520,4520,4520,0
20250214,092000,90400,4520,4520,4520,4520,0
20250214,091900,90400,4520,4520,4520,4520,0
20250214,091800,90400,4520,4520,4520,4520,0
20250214,091700,90400,4520,4520,4520,4520,0
20250214,091600,90400,4520,4520,4520,4520,0
20250214,091500,90400,4520,4520,4520,4520,0
20250214,091400,90400,4520,4520,4520,4520,0
20250214,091300,90400,4520,4520,4520,4520,0
20250214,091200,90400,4520,4520,4520,4520,0
20250214,091100,90400,4520,4520,4520,4520,0
20250214,091000,90400,4520,4520,4520,4520,0
20250214,090900,90400,4520,4520,4520,4520,0
20250214,090800,90400,4520,4520,4520,4520,0
20250214,090700,90400,4520,4520,4520,4520,0
20250214,090600,90400,4520,4520,4520,4520,0
20250214,090500,90400,4520,4520,4520,4520,0
20250214,090400,90400,4520,4520,4520,4520,0
20250214,090300,90400,4520,4520,4520,4520,0
20250214,090200,90400,4520,4520,4520,4520,0
20250214,090100,90400,4520,4520,4520,4520,0
20250214,090000,90400,4520,4520,4520,4520,20