KissMeData/379390/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,213300,8600,8600,8600,8600,8600,1
20250210,213200,8600,8600,8600,8600,8600,0
20250210,213100,8600,8600,8600,8600,8600,0
20250210,213000,8600,8600,8600,8600,8600,0
20250210,212900,8600,8600,8600,8600,8600,0
20250210,212800,8600,8600,8600,8600,8600,0
20250210,212700,8600,8600,8600,8600,8600,0
20250210,212600,8600,8600,8600,8600,8600,0
20250210,212500,8600,8600,8600,8600,8600,0
20250210,212400,8600,8600,8600,8600,8600,0
20250210,212300,8600,8600,8600,8600,8600,0
20250210,212200,8600,8600,8600,8600,8600,0
20250210,212100,8600,8600,8600,8600,8600,0
20250210,212000,8600,8600,8600,8600,8600,0
20250210,211900,8600,8600,8600,8600,8600,0
20250210,211800,8600,8600,8600,8600,8600,0
20250210,211700,8600,8600,8600,8600,8600,0
20250210,211600,8600,8600,8600,8600,8600,0
20250210,211500,8600,8600,8600,8600,8600,0
20250210,211400,8600,8600,8600,8600,8600,0
20250210,211300,8600,8600,8600,8600,8600,0
20250210,211200,8600,8600,8600,8600,8600,0
20250210,211100,8600,8600,8600,8600,8600,0
20250210,211000,8600,8600,8600,8600,8600,0
20250210,210900,8600,8600,8600,8600,8600,0
20250210,210800,8600,8600,8600,8600,8600,0
20250210,210700,8600,8600,8600,8600,8600,0
20250210,210600,8600,8600,8600,8600,8600,0
20250210,210500,8600,8600,8600,8600,8600,0
20250210,210400,8600,8600,8600,8600,8600,0
20250210,210300,8600,8600,8600,8600,8600,1
20250210,210200,8600,8600,8600,8600,8600,0
20250210,210100,8600,8600,8600,8600,8600,0
20250210,210000,8600,8600,8600,8600,8600,0
20250210,205900,8600,8600,8600,8600,8600,0
20250210,205800,8600,8600,8600,8600,8600,0
20250210,205700,8600,8600,8600,8600,8600,0
20250210,205600,8600,8600,8600,8600,8600,0
20250210,205500,8600,8600,8600,8600,8600,0
20250210,205400,8600,8600,8600,8600,8600,0
20250210,205300,8600,8600,8600,8600,8600,0
20250210,205200,8600,8600,8600,8600,8600,0
20250210,205100,8600,8600,8600,8600,8600,0
20250210,205000,8600,8600,8600,8600,8600,0
20250210,204900,8600,8600,8600,8600,8600,0
20250210,204800,8600,8600,8600,8600,8600,0
20250210,204700,8600,8600,8600,8600,8600,0
20250210,204600,8600,8600,8600,8600,8600,0
20250210,204500,8600,8600,8600,8600,8600,0
20250210,204400,8600,8600,8600,8600,8600,0
20250210,204300,8600,8600,8600,8600,8600,0
20250210,204200,8600,8600,8600,8600,8600,0
20250210,204100,8600,8600,8600,8600,8600,0
20250210,204000,8600,8600,8600,8600,8600,0
20250210,203900,8600,8600,8600,8600,8600,0
20250210,203800,8600,8600,8600,8600,8600,0
20250210,203700,8600,8600,8600,8600,8600,0
20250210,203600,8600,8600,8600,8600,8600,0
20250210,203500,8600,8600,8600,8600,8600,0
20250210,203400,8600,8600,8600,8600,8600,0
20250210,203300,8600,8600,8600,8600,8600,1
20250210,203200,8600,8600,8600,8600,8600,0
20250210,203100,8600,8600,8600,8600,8600,0
20250210,203000,8600,8600,8600,8600,8600,0
20250210,202900,8600,8600,8600,8600,8600,0
20250210,202800,8600,8600,8600,8600,8600,0
20250210,202700,8600,8600,8600,8600,8600,0
20250210,202600,8600,8600,8600,8600,8600,0
20250210,202500,8600,8600,8600,8600,8600,0
20250210,202400,8600,8600,8600,8600,8600,0
20250210,202300,8600,8600,8600,8600,8600,0
20250210,202200,8600,8600,8600,8600,8600,0
20250210,202100,8600,8600,8600,8600,8600,0
20250210,202000,8600,8600,8600,8600,8600,0
20250210,201900,8600,8600,8600,8600,8600,0
20250210,201800,8600,8600,8600,8600,8600,0
20250210,201700,8600,8600,8600,8600,8600,0
20250210,201600,8600,8600,8600,8600,8600,0
20250210,201500,8600,8600,8600,8600,8600,0
20250210,201400,8600,8600,8600,8600,8600,0
20250210,201300,8600,8600,8600,8600,8600,0
20250210,201200,8600,8600,8600,8600,8600,0
20250210,201100,8600,8600,8600,8600,8600,0
20250210,201000,8600,8600,8600,8600,8600,0
20250210,200900,8600,8600,8600,8600,8600,0
20250210,200800,8600,8600,8600,8600,8600,0
20250210,200700,8600,8600,8600,8600,8600,0
20250210,200600,8600,8600,8600,8600,8600,0
20250210,200500,8600,8600,8600,8600,8600,0
20250210,200400,8600,8600,8600,8600,8600,0
20250210,200300,8600,8600,8600,8600,8600,1
20250210,200200,8600,8600,8600,8600,8600,0
20250210,200100,8600,8600,8600,8600,8600,0
20250210,200000,8600,8600,8600,8600,8600,0
20250210,195900,8600,8600,8600,8600,8600,0
20250210,195800,8600,8600,8600,8600,8600,0
20250210,195700,8600,8600,8600,8600,8600,0
20250210,195600,8600,8600,8600,8600,8600,0
20250210,195500,8600,8600,8600,8600,8600,0
20250210,195400,8600,8600,8600,8600,8600,0
20250210,195300,8600,8600,8600,8600,8600,0
20250210,195200,8600,8600,8600,8600,8600,0
20250210,195100,8600,8600,8600,8600,8600,0
20250210,195000,8600,8600,8600,8600,8600,0
20250210,194900,8600,8600,8600,8600,8600,0
20250210,194800,8600,8600,8600,8600,8600,0
20250210,194700,8600,8600,8600,8600,8600,0
20250210,194600,8600,8600,8600,8600,8600,0
20250210,194500,8600,8600,8600,8600,8600,0
20250210,194400,8600,8600,8600,8600,8600,0
20250210,194300,8600,8600,8600,8600,8600,0
20250210,194200,8600,8600,8600,8600,8600,0
20250210,194100,8600,8600,8600,8600,8600,0
20250210,194000,8600,8600,8600,8600,8600,0
20250210,193900,8600,8600,8600,8600,8600,0
20250210,193800,8600,8600,8600,8600,8600,0
20250210,193700,8600,8600,8600,8600,8600,0
20250210,193600,8600,8600,8600,8600,8600,0
20250210,193500,8600,8600,8600,8600,8600,0
20250210,193400,8600,8600,8600,8600,8600,0
20250210,193300,8600,8600,8600,8600,8600,1
20250210,193200,8600,8600,8600,8600,8600,0
20250210,193100,8600,8600,8600,8600,8600,0
20250210,193000,8600,8600,8600,8600,8600,0
20250210,192900,8600,8600,8600,8600,8600,0
20250210,192800,8600,8600,8600,8600,8600,0
20250210,192700,8600,8600,8600,8600,8600,0
20250210,192600,8600,8600,8600,8600,8600,0
20250210,192500,8600,8600,8600,8600,8600,0
20250210,192400,8600,8600,8600,8600,8600,0
20250210,192300,8600,8600,8600,8600,8600,0
20250210,192200,8600,8600,8600,8600,8600,0
20250210,192100,8600,8600,8600,8600,8600,0
20250210,192000,8600,8600,8600,8600,8600,0
20250210,191900,8600,8600,8600,8600,8600,0
20250210,191800,8600,8600,8600,8600,8600,0
20250210,191700,8600,8600,8600,8600,8600,0
20250210,191600,8600,8600,8600,8600,8600,0
20250210,191500,8600,8600,8600,8600,8600,0
20250210,191400,8600,8600,8600,8600,8600,0
20250210,191300,8600,8600,8600,8600,8600,0
20250210,191200,8600,8600,8600,8600,8600,0
20250210,191100,8600,8600,8600,8600,8600,0
20250210,191000,8600,8600,8600,8600,8600,0
20250210,190900,8600,8600,8600,8600,8600,0
20250210,190800,8600,8600,8600,8600,8600,0
20250210,190700,8600,8600,8600,8600,8600,0
20250210,190600,8600,8600,8600,8600,8600,0
20250210,190500,8600,8600,8600,8600,8600,0
20250210,190400,8600,8600,8600,8600,8600,0
20250210,190300,8600,8600,8600,8600,8600,1
20250210,190200,8600,8600,8600,8600,8600,0
20250210,190100,8600,8600,8600,8600,8600,0
20250210,190000,8600,8600,8600,8600,8600,0
20250210,185900,8600,8600,8600,8600,8600,0
20250210,185800,8600,8600,8600,8600,8600,0
20250210,185700,8600,8600,8600,8600,8600,0
20250210,185600,8600,8600,8600,8600,8600,0
20250210,185500,8600,8600,8600,8600,8600,0
20250210,185400,8600,8600,8600,8600,8600,0
20250210,185300,8600,8600,8600,8600,8600,0
20250210,185200,8600,8600,8600,8600,8600,0
20250210,185100,8600,8600,8600,8600,8600,0
20250210,185000,8600,8600,8600,8600,8600,0
20250210,184900,8600,8600,8600,8600,8600,0
20250210,184800,8600,8600,8600,8600,8600,0
20250210,184700,8600,8600,8600,8600,8600,0
20250210,184600,8600,8600,8600,8600,8600,0
20250210,184500,8600,8600,8600,8600,8600,0
20250210,184400,8600,8600,8600,8600,8600,0
20250210,184300,8600,8600,8600,8600,8600,0
20250210,184200,8600,8600,8600,8600,8600,0
20250210,184100,8600,8600,8600,8600,8600,0
20250210,184000,8600,8600,8600,8600,8600,0
20250210,183900,8600,8600,8600,8600,8600,0
20250210,183800,8600,8600,8600,8600,8600,0
20250210,183700,8600,8600,8600,8600,8600,0
20250210,183600,8600,8600,8600,8600,8600,0
20250210,183500,8600,8600,8600,8600,8600,0
20250210,183400,8600,8600,8600,8600,8600,0
20250210,183300,8600,8600,8600,8600,8600,1
20250210,183200,8600,8600,8600,8600,8600,0
20250210,183100,8600,8600,8600,8600,8600,0
20250210,183000,8600,8600,8600,8600,8600,0
20250210,182900,8600,8600,8600,8600,8600,0
20250210,182800,8600,8600,8600,8600,8600,0
20250210,182700,8600,8600,8600,8600,8600,0
20250210,182600,8600,8600,8600,8600,8600,0
20250210,182500,8600,8600,8600,8600,8600,0
20250210,182400,8600,8600,8600,8600,8600,0
20250210,182300,8600,8600,8600,8600,8600,0
20250210,182200,8600,8600,8600,8600,8600,0
20250210,182100,8600,8600,8600,8600,8600,0
20250210,182000,8600,8600,8600,8600,8600,0
20250210,181900,8600,8600,8600,8600,8600,0
20250210,181800,8600,8600,8600,8600,8600,0
20250210,181700,8600,8600,8600,8600,8600,0
20250210,181600,8600,8600,8600,8600,8600,0
20250210,181500,8600,8600,8600,8600,8600,0
20250210,181400,8600,8600,8600,8600,8600,0
20250210,181300,8600,8600,8600,8600,8600,0
20250210,181200,8600,8600,8600,8600,8600,0
20250210,181100,8600,8600,8600,8600,8600,0
20250210,181000,8600,8600,8600,8600,8600,0
20250210,180900,8600,8600,8600,8600,8600,0
20250210,180800,8600,8600,8600,8600,8600,0
20250210,180700,8600,8600,8600,8600,8600,0
20250210,180600,8600,8600,8600,8600,8600,0
20250210,180500,8600,8600,8600,8600,8600,0
20250210,180400,8600,8600,8600,8600,8600,0
20250210,180300,8600,8600,8600,8600,8600,1
20250210,180200,8600,8600,8600,8600,8600,0
20250210,180100,8600,8600,8600,8600,8600,0
20250210,180000,8600,8600,8600,8600,8600,0
20250210,175900,8600,8600,8600,8600,8600,0
20250210,175800,8600,8600,8600,8600,8600,0
20250210,175700,8600,8600,8600,8600,8600,0
20250210,175600,8600,8600,8600,8600,8600,0
20250210,175500,8600,8600,8600,8600,8600,0
20250210,175400,8600,8600,8600,8600,8600,0
20250210,175300,8600,8600,8600,8600,8600,0
20250210,175200,8600,8600,8600,8600,8600,0
20250210,175100,8600,8600,8600,8600,8600,0
20250210,175000,8600,8600,8600,8600,8600,0
20250210,174900,8600,8600,8600,8600,8600,0
20250210,174800,8600,8600,8600,8600,8600,0
20250210,174700,8600,8600,8600,8600,8600,0
20250210,174600,8600,8600,8600,8600,8600,0
20250210,174500,8600,8600,8600,8600,8600,0
20250210,174400,8600,8600,8600,8600,8600,0
20250210,174300,8600,8600,8600,8600,8600,0
20250210,174200,8600,8600,8600,8600,8600,0
20250210,174100,8600,8600,8600,8600,8600,0
20250210,174000,8600,8600,8600,8600,8600,0
20250210,173900,8600,8600,8600,8600,8600,0
20250210,173800,8600,8600,8600,8600,8600,0
20250210,173700,8600,8600,8600,8600,8600,0
20250210,173600,8600,8600,8600,8600,8600,0
20250210,173500,8600,8600,8600,8600,8600,0
20250210,173400,8600,8600,8600,8600,8600,0
20250210,173300,8600,8600,8600,8600,8600,1
20250210,173200,8600,8600,8600,8600,8600,0
20250210,173100,8600,8600,8600,8600,8600,0
20250210,173000,8600,8600,8600,8600,8600,0
20250210,172900,8600,8600,8600,8600,8600,0
20250210,172800,8600,8600,8600,8600,8600,0
20250210,172700,8600,8600,8600,8600,8600,0
20250210,172600,8600,8600,8600,8600,8600,0
20250210,172500,8600,8600,8600,8600,8600,0
20250210,172400,8600,8600,8600,8600,8600,0
20250210,172300,8600,8600,8600,8600,8600,0
20250210,172200,8600,8600,8600,8600,8600,0
20250210,172100,8600,8600,8600,8600,8600,0
20250210,172000,8600,8600,8600,8600,8600,0
20250210,171900,8600,8600,8600,8600,8600,0
20250210,171800,8600,8600,8600,8600,8600,0
20250210,171700,8600,8600,8600,8600,8600,0
20250210,171600,8600,8600,8600,8600,8600,0
20250210,171500,8600,8600,8600,8600,8600,0
20250210,171400,8600,8600,8600,8600,8600,0
20250210,171300,8600,8600,8600,8600,8600,0
20250210,171200,8600,8600,8600,8600,8600,0
20250210,171100,8600,8600,8600,8600,8600,0
20250210,171000,8600,8600,8600,8600,8600,0
20250210,170900,8600,8600,8600,8600,8600,0
20250210,170800,8600,8600,8600,8600,8600,0
20250210,170700,8600,8600,8600,8600,8600,0
20250210,170600,8600,8600,8600,8600,8600,0
20250210,170500,8600,8600,8600,8600,8600,0
20250210,170400,8600,8600,8600,8600,8600,0
20250210,170300,8600,8600,8600,8600,8600,1
20250210,170200,8600,8600,8600,8600,8600,0
20250210,170100,8600,8600,8600,8600,8600,0
20250210,170000,8600,8600,8600,8600,8600,0
20250210,165900,8600,8600,8600,8600,8600,0
20250210,165800,8600,8600,8600,8600,8600,0
20250210,165700,8600,8600,8600,8600,8600,0
20250210,165600,8600,8600,8600,8600,8600,0
20250210,165500,8600,8600,8600,8600,8600,0
20250210,165400,8600,8600,8600,8600,8600,0
20250210,165300,8600,8600,8600,8600,8600,0
20250210,165200,8600,8600,8600,8600,8600,0
20250210,165100,8600,8600,8600,8600,8600,0
20250210,165000,8600,8600,8600,8600,8600,0
20250210,164900,8600,8600,8600,8600,8600,0
20250210,164800,8600,8600,8600,8600,8600,0
20250210,164700,8600,8600,8600,8600,8600,0
20250210,164600,8600,8600,8600,8600,8600,0
20250210,164500,8600,8600,8600,8600,8600,0
20250210,164400,8600,8600,8600,8600,8600,0
20250210,164300,8600,8600,8600,8600,8600,0
20250210,164200,8600,8600,8600,8600,8600,0
20250210,164100,8600,8600,8600,8600,8600,0
20250210,164000,8600,8600,8600,8600,8600,0
20250210,163900,8600,8600,8600,8600,8600,0
20250210,163800,8600,8600,8600,8600,8600,0
20250210,163700,8600,8600,8600,8600,8600,0
20250210,163600,8600,8600,8600,8600,8600,0
20250210,163500,8600,8600,8600,8600,8600,0
20250210,163400,8600,8600,8600,8600,8600,0
20250210,163300,8600,8600,8600,8600,8600,1
20250210,163200,8600,8600,8600,8600,8600,0
20250210,163100,8600,8600,8600,8600,8600,0
20250210,163000,8600,8600,8600,8600,8600,0
20250210,162900,8600,8600,8600,8600,8600,0
20250210,162800,8600,8600,8600,8600,8600,0
20250210,162700,8600,8600,8600,8600,8600,0
20250210,162600,8600,8600,8600,8600,8600,0
20250210,162500,8600,8600,8600,8600,8600,0
20250210,162400,8600,8600,8600,8600,8600,0
20250210,162300,8600,8600,8600,8600,8600,0
20250210,162200,8600,8600,8600,8600,8600,0
20250210,162100,8600,8600,8600,8600,8600,0
20250210,162000,8600,8600,8600,8600,8600,0
20250210,161900,8600,8600,8600,8600,8600,0
20250210,161800,8600,8600,8600,8600,8600,0
20250210,161700,8600,8600,8600,8600,8600,0
20250210,161600,8600,8600,8600,8600,8600,0
20250210,161500,8600,8600,8600,8600,8600,0
20250210,161400,8600,8600,8600,8600,8600,0
20250210,161300,8600,8600,8600,8600,8600,0
20250210,161200,8600,8600,8600,8600,8600,0
20250210,161100,8600,8600,8600,8600,8600,0
20250210,161000,8600,8600,8600,8600,8600,0
20250210,160900,8600,8600,8600,8600,8600,0
20250210,160800,8600,8600,8600,8600,8600,0
20250210,160700,8600,8600,8600,8600,8600,0
20250210,160600,8600,8600,8600,8600,8600,0
20250210,160500,8600,8600,8600,8600,8600,0
20250210,160400,8600,8600,8600,8600,8600,0
20250210,160300,8600,8600,8600,8600,8600,1
20250210,160200,8600,8600,8600,8600,8600,0
20250210,160100,8600,8600,8600,8600,8600,0
20250210,160000,8600,8600,8600,8600,8600,0
20250210,155900,8600,8600,8600,8600,8600,0
20250210,155800,8600,8600,8600,8600,8600,0
20250210,155700,8600,8600,8600,8600,8600,0
20250210,155600,8600,8600,8600,8600,8600,0
20250210,155500,8600,8600,8600,8600,8600,0
20250210,155400,8600,8600,8600,8600,8600,0
20250210,155300,8600,8600,8600,8600,8600,0
20250210,155200,8600,8600,8600,8600,8600,0
20250210,155100,8600,8600,8600,8600,8600,0
20250210,155000,8600,8600,8600,8600,8600,0
20250210,154900,8600,8600,8600,8600,8600,0
20250210,154800,8600,8600,8600,8600,8600,0
20250210,154700,8600,8600,8600,8600,8600,0
20250210,154600,8600,8600,8600,8600,8600,0
20250210,154500,8600,8600,8600,8600,8600,0
20250210,154400,8600,8600,8600,8600,8600,0
20250210,154300,8600,8600,8600,8600,8600,0
20250210,154200,8600,8600,8600,8600,8600,0
20250210,154100,8600,8600,8600,8600,8600,0
20250210,154000,8600,8600,8600,8600,8600,0
20250210,153900,8600,8600,8600,8600,8600,0
20250210,153800,8600,8600,8600,8600,8600,0
20250210,153700,8600,8600,8600,8600,8600,0
20250210,153600,8600,8600,8600,8600,8600,0
20250210,153500,8600,8600,8600,8600,8600,0
20250210,153400,8600,8600,8600,8600,8600,0
20250210,153300,8600,8600,8600,8600,8600,1
20250210,153200,8600,8600,8600,8600,8600,0
20250210,153100,8600,8600,8600,8600,8600,0
20250210,153000,8600,8600,8600,8600,8600,0
20250210,152900,8600,8600,8600,8600,8600,0
20250210,152800,8600,8600,8600,8600,8600,0
20250210,152700,8600,8600,8600,8600,8600,0
20250210,152600,8600,8600,8600,8600,8600,0
20250210,152500,8600,8600,8600,8600,8600,0
20250210,152400,8600,8600,8600,8600,8600,0
20250210,152300,8600,8600,8600,8600,8600,0
20250210,152200,8600,8600,8600,8600,8600,0
20250210,152100,8600,8600,8600,8600,8600,0
20250210,152000,8600,8600,8600,8600,8600,0
20250210,151900,8600,8600,8600,8600,8600,0
20250210,151800,8600,8600,8600,8600,8600,0
20250210,151700,8600,8600,8600,8600,8600,0
20250210,151600,8600,8600,8600,8600,8600,0
20250210,151500,8600,8600,8600,8600,8600,0
20250210,151400,8600,8600,8600,8600,8600,0
20250210,151300,8600,8600,8600,8600,8600,0
20250210,151200,8600,8600,8600,8600,8600,0
20250210,151100,8600,8600,8600,8600,8600,0
20250210,151000,8600,8600,8600,8600,8600,0
20250210,150900,8600,8600,8600,8600,8600,0
20250210,150800,8600,8600,8600,8600,8600,0
20250210,150700,8600,8600,8600,8600,8600,0
20250210,150600,8600,8600,8600,8600,8600,0
20250210,150500,8600,8600,8600,8600,8600,0
20250210,150400,8600,8600,8600,8600,8600,0
20250210,150300,8600,8600,8600,8600,8600,0
20250210,150200,8600,8600,8600,8600,8600,0
20250210,150100,8600,8600,8600,8600,8600,0
20250210,150000,8600,8600,8600,8600,8600,0
20250210,145900,8600,8600,8600,8600,8600,0
20250210,145800,8600,8600,8600,8600,8600,0
20250210,145700,8600,8600,8600,8600,8600,0
20250210,145600,8600,8600,8600,8600,8600,0
20250210,145500,8600,8600,8600,8600,8600,0
20250210,145400,8600,8600,8600,8600,8600,0
20250210,145300,8600,8600,8600,8600,8600,0
20250210,145200,8600,8600,8600,8600,8600,0
20250210,145100,8600,8600,8600,8600,8600,0
20250210,145000,8600,8600,8600,8600,8600,0
20250210,144900,8600,8600,8600,8600,8600,0
20250210,144800,8600,8600,8600,8600,8600,0
20250210,144700,8600,8600,8600,8600,8600,0
20250210,144600,8600,8600,8600,8600,8600,0
20250210,144500,8600,8600,8600,8600,8600,0
20250210,144400,8600,8600,8600,8600,8600,0
20250210,144300,8600,8600,8600,8600,8600,0
20250210,144200,8600,8600,8600,8600,8600,0
20250210,144100,8600,8600,8600,8600,8600,0
20250210,144000,8600,8600,8600,8600,8600,0
20250210,143900,8600,8600,8600,8600,8600,0
20250210,143800,8600,8600,8600,8600,8600,0
20250210,143700,8600,8600,8600,8600,8600,0
20250210,143600,8600,8600,8600,8600,8600,0
20250210,143500,8600,8600,8600,8600,8600,0
20250210,143400,8600,8600,8600,8600,8600,0
20250210,143300,8600,8600,8600,8600,8600,0
20250210,143200,8600,8600,8600,8600,8600,0
20250210,143100,8600,8600,8600,8600,8600,0
20250210,143000,8600,8600,8600,8600,8600,0
20250210,142900,8600,8600,8600,8600,8600,0
20250210,142800,8600,8600,8600,8600,8600,0
20250210,142700,8600,8600,8600,8600,8600,0
20250210,142600,8600,8600,8600,8600,8600,0
20250210,142500,8600,8600,8600,8600,8600,0
20250210,142400,8600,8600,8600,8600,8600,0
20250210,142300,8600,8600,8600,8600,8600,0
20250210,142200,8600,8600,8600,8600,8600,0
20250210,142100,8600,8600,8600,8600,8600,0
20250210,142000,8600,8600,8600,8600,8600,0
20250210,141900,8600,8600,8600,8600,8600,0
20250210,141800,8600,8600,8600,8600,8600,0
20250210,141700,8600,8600,8600,8600,8600,0
20250210,141600,8600,8600,8600,8600,8600,0
20250210,141500,8600,8600,8600,8600,8600,0
20250210,141400,8600,8600,8600,8600,8600,0
20250210,141300,8600,8600,8600,8600,8600,0
20250210,141200,8600,8600,8600,8600,8600,0
20250210,141100,8600,8600,8600,8600,8600,0
20250210,141000,8600,8600,8600,8600,8600,0
20250210,140900,8600,8600,8600,8600,8600,0
20250210,140800,8600,8600,8600,8600,8600,0
20250210,140700,8600,8600,8600,8600,8600,0
20250210,140600,8600,8600,8600,8600,8600,0
20250210,140500,8600,8600,8600,8600,8600,0
20250210,140400,8600,8600,8600,8600,8600,0
20250210,140300,8600,8600,8600,8600,8600,0
20250210,140200,8600,8600,8600,8600,8600,0
20250210,140100,8600,8600,8600,8600,8600,0
20250210,140000,8600,8600,8600,8600,8600,0
20250210,135900,8600,8600,8600,8600,8600,0
20250210,135800,8600,8600,8600,8600,8600,0
20250210,135700,8600,8600,8600,8600,8600,0
20250210,135600,8600,8600,8600,8600,8600,0
20250210,135500,8600,8600,8600,8600,8600,0
20250210,135400,8600,8600,8600,8600,8600,0
20250210,135300,8600,8600,8600,8600,8600,0
20250210,135200,8600,8600,8600,8600,8600,0
20250210,135100,8600,8600,8600,8600,8600,0
20250210,135000,8600,8600,8600,8600,8600,0
20250210,134900,8600,8600,8600,8600,8600,0
20250210,134800,8600,8600,8600,8600,8600,0
20250210,134700,8600,8600,8600,8600,8600,0
20250210,134600,8600,8600,8600,8600,8600,0
20250210,134500,8600,8600,8600,8600,8600,0
20250210,134400,8600,8600,8600,8600,8600,0
20250210,134300,8600,8600,8600,8600,8600,0
20250210,134200,8600,8600,8600,8600,8600,0
20250210,134100,8600,8600,8600,8600,8600,0
20250210,134000,8600,8600,8600,8600,8600,0
20250210,133900,8600,8600,8600,8600,8600,0
20250210,133800,8600,8600,8600,8600,8600,0
20250210,133700,8600,8600,8600,8600,8600,0
20250210,133600,8600,8600,8600,8600,8600,0
20250210,133500,8600,8600,8600,8600,8600,0
20250210,133400,8600,8600,8600,8600,8600,0
20250210,133300,8600,8600,8600,8600,8600,0
20250210,133200,8600,8600,8600,8600,8600,0
20250210,133100,8600,8600,8600,8600,8600,0
20250210,133000,8600,8600,8600,8600,8600,0
20250210,132900,8600,8600,8600,8600,8600,0
20250210,132800,8600,8600,8600,8600,8600,0
20250210,132700,8600,8600,8600,8600,8600,0
20250210,132600,8600,8600,8600,8600,8600,0
20250210,132500,8600,8600,8600,8600,8600,0
20250210,132400,8600,8600,8600,8600,8600,0
20250210,132300,8600,8600,8600,8600,8600,0
20250210,132200,8600,8600,8600,8600,8600,0
20250210,132100,8600,8600,8600,8600,8600,0
20250210,132000,8600,8600,8600,8600,8600,0
20250210,131900,8600,8600,8600,8600,8600,0
20250210,131800,8600,8600,8600,8600,8600,0
20250210,131700,8600,8600,8600,8600,8600,0
20250210,131600,8600,8600,8600,8600,8600,0
20250210,131500,8600,8600,8600,8600,8600,0
20250210,131400,8600,8600,8600,8600,8600,0
20250210,131300,8600,8600,8600,8600,8600,0
20250210,131200,8600,8600,8600,8600,8600,0
20250210,131100,8600,8600,8600,8600,8600,0
20250210,131000,8600,8600,8600,8600,8600,0
20250210,130900,8600,8600,8600,8600,8600,0
20250210,130800,8600,8600,8600,8600,8600,0
20250210,130700,8600,8600,8600,8600,8600,0
20250210,130600,8600,8600,8600,8600,8600,0
20250210,130500,8600,8600,8600,8600,8600,0
20250210,130400,8600,8600,8600,8600,8600,0
20250210,130300,8600,8600,8600,8600,8600,0
20250210,130200,8600,8600,8600,8600,8600,0
20250210,130100,8600,8600,8600,8600,8600,0
20250210,130000,8600,8600,8600,8600,8600,0
20250210,125900,8600,8600,8600,8600,8600,0
20250210,125800,8600,8600,8600,8600,8600,0
20250210,125700,8600,8600,8600,8600,8600,0
20250210,125600,8600,8600,8600,8600,8600,0
20250210,125500,8600,8600,8600,8600,8600,0
20250210,125400,8600,8600,8600,8600,8600,0
20250210,125300,8600,8600,8600,8600,8600,0
20250210,125200,8600,8600,8600,8600,8600,0
20250210,125100,8600,8600,8600,8600,8600,0
20250210,125000,8600,8600,8600,8600,8600,0
20250210,124900,8600,8600,8600,8600,8600,0
20250210,124800,8600,8600,8600,8600,8600,0
20250210,124700,8600,8600,8600,8600,8600,0
20250210,124600,8600,8600,8600,8600,8600,0
20250210,124500,8600,8600,8600,8600,8600,0
20250210,124400,8600,8600,8600,8600,8600,0
20250210,124300,8600,8600,8600,8600,8600,0
20250210,124200,8600,8600,8600,8600,8600,0
20250210,124100,8600,8600,8600,8600,8600,0
20250210,124000,8600,8600,8600,8600,8600,0
20250210,123900,8600,8600,8600,8600,8600,0
20250210,123800,8600,8600,8600,8600,8600,0
20250210,123700,8600,8600,8600,8600,8600,0
20250210,123600,8600,8600,8600,8600,8600,0
20250210,123500,8600,8600,8600,8600,8600,0
20250210,123400,8600,8600,8600,8600,8600,0
20250210,123300,8600,8600,8600,8600,8600,0
20250210,123200,8600,8600,8600,8600,8600,0
20250210,123100,8600,8600,8600,8600,8600,0
20250210,123000,8600,8600,8600,8600,8600,0
20250210,122900,8600,8600,8600,8600,8600,0
20250210,122800,8600,8600,8600,8600,8600,0
20250210,122700,8600,8600,8600,8600,8600,0
20250210,122600,8600,8600,8600,8600,8600,0
20250210,122500,8600,8600,8600,8600,8600,0
20250210,122400,8600,8600,8600,8600,8600,0
20250210,122300,8600,8600,8600,8600,8600,0
20250210,122200,8600,8600,8600,8600,8600,0
20250210,122100,8600,8600,8600,8600,8600,0
20250210,122000,8600,8600,8600,8600,8600,0
20250210,121900,8600,8600,8600,8600,8600,0
20250210,121800,8600,8600,8600,8600,8600,0
20250210,121700,8600,8600,8600,8600,8600,0
20250210,121600,8600,8600,8600,8600,8600,0
20250210,121500,8600,8600,8600,8600,8600,0
20250210,121400,8600,8600,8600,8600,8600,0
20250210,121300,8600,8600,8600,8600,8600,0
20250210,121200,8600,8600,8600,8600,8600,0
20250210,121100,8600,8600,8600,8600,8600,0
20250210,121000,8600,8600,8600,8600,8600,0
20250210,120900,8600,8600,8600,8600,8600,0
20250210,120800,8600,8600,8600,8600,8600,0
20250210,120700,8600,8600,8600,8600,8600,0
20250210,120600,8600,8600,8600,8600,8600,0
20250210,120500,8600,8600,8600,8600,8600,0
20250210,120400,8600,8600,8600,8600,8600,0
20250210,120300,8600,8600,8600,8600,8600,0
20250210,120200,8600,8600,8600,8600,8600,0
20250210,120100,8600,8600,8600,8600,8600,0
20250210,120000,8600,8600,8600,8600,8600,0
20250210,115900,8600,8600,8600,8600,8600,0
20250210,115800,8600,8600,8600,8600,8600,0
20250210,115700,8600,8600,8600,8600,8600,0
20250210,115600,8600,8600,8600,8600,8600,0
20250210,115500,8600,8600,8600,8600,8600,0
20250210,115400,8600,8600,8600,8600,8600,0
20250210,115300,8600,8600,8600,8600,8600,0
20250210,115200,8600,8600,8600,8600,8600,0
20250210,115100,8600,8600,8600,8600,8600,0
20250210,115000,8600,8600,8600,8600,8600,0
20250210,114900,8600,8600,8600,8600,8600,0
20250210,114800,8600,8600,8600,8600,8600,0
20250210,114700,8600,8600,8600,8600,8600,0
20250210,114600,8600,8600,8600,8600,8600,0
20250210,114500,8600,8600,8600,8600,8600,0
20250210,114400,8600,8600,8600,8600,8600,0
20250210,114300,8600,8600,8600,8600,8600,0
20250210,114200,8600,8600,8600,8600,8600,0
20250210,114100,8600,8600,8600,8600,8600,0
20250210,114000,8600,8600,8600,8600,8600,0
20250210,113900,8600,8600,8600,8600,8600,0
20250210,113800,8600,8600,8600,8600,8600,0
20250210,113700,8600,8600,8600,8600,8600,0
20250210,113600,8600,8600,8600,8600,8600,0
20250210,113500,8600,8600,8600,8600,8600,0
20250210,113400,8600,8600,8600,8600,8600,0
20250210,113300,8600,8600,8600,8600,8600,0
20250210,113200,8600,8600,8600,8600,8600,0
20250210,113100,8600,8600,8600,8600,8600,0
20250210,113000,8600,8600,8600,8600,8600,0
20250210,112900,8600,8600,8600,8600,8600,0
20250210,112800,8600,8600,8600,8600,8600,0
20250210,112700,8600,8600,8600,8600,8600,0
20250210,112600,8600,8600,8600,8600,8600,0
20250210,112500,8600,8600,8600,8600,8600,0
20250210,112400,8600,8600,8600,8600,8600,0
20250210,112300,8600,8600,8600,8600,8600,0
20250210,112200,8600,8600,8600,8600,8600,0
20250210,112100,8600,8600,8600,8600,8600,0
20250210,112000,8600,8600,8600,8600,8600,0
20250210,111900,8600,8600,8600,8600,8600,0
20250210,111800,8600,8600,8600,8600,8600,0
20250210,111700,8600,8600,8600,8600,8600,0
20250210,111600,8600,8600,8600,8600,8600,0
20250210,111500,8600,8600,8600,8600,8600,0
20250210,111400,8600,8600,8600,8600,8600,0
20250210,111300,8600,8600,8600,8600,8600,0
20250210,111200,8600,8600,8600,8600,8600,0
20250210,111100,8600,8600,8600,8600,8600,0
20250210,111000,8600,8600,8600,8600,8600,0
20250210,110900,8600,8600,8600,8600,8600,0
20250210,110800,8600,8600,8600,8600,8600,0
20250210,110700,8600,8600,8600,8600,8600,0
20250210,110600,8600,8600,8600,8600,8600,0
20250210,110500,8600,8600,8600,8600,8600,0
20250210,110400,8600,8600,8600,8600,8600,0
20250210,110300,8600,8600,8600,8600,8600,0
20250210,110200,8600,8600,8600,8600,8600,0
20250210,110100,8600,8600,8600,8600,8600,0
20250210,110000,8600,8600,8600,8600,8600,0
20250210,105900,8600,8600,8600,8600,8600,0
20250210,105800,8600,8600,8600,8600,8600,0
20250210,105700,8600,8600,8600,8600,8600,0
20250210,105600,8600,8600,8600,8600,8600,0
20250210,105500,8600,8600,8600,8600,8600,0
20250210,105400,8600,8600,8600,8600,8600,0
20250210,105300,8600,8600,8600,8600,8600,0
20250210,105200,8600,8600,8600,8600,8600,0
20250210,105100,8600,8600,8600,8600,8600,0
20250210,105000,8600,8600,8600,8600,8600,0
20250210,104900,8600,8600,8600,8600,8600,0
20250210,104800,8600,8600,8600,8600,8600,0
20250210,104700,8600,8600,8600,8600,8600,0
20250210,104600,8600,8600,8600,8600,8600,0
20250210,104500,8600,8600,8600,8600,8600,0
20250210,104400,8600,8600,8600,8600,8600,0
20250210,104300,8600,8600,8600,8600,8600,0
20250210,104200,8600,8600,8600,8600,8600,0
20250210,104100,8600,8600,8600,8600,8600,0
20250210,104000,8600,8600,8600,8600,8600,0
20250210,103900,8600,8600,8600,8600,8600,0
20250210,103800,8600,8600,8600,8600,8600,0
20250210,103700,8600,8600,8600,8600,8600,0
20250210,103600,8600,8600,8600,8600,8600,0
20250210,103500,8600,8600,8600,8600,8600,0
20250210,103400,8600,8600,8600,8600,8600,0
20250210,103300,8600,8600,8600,8600,8600,0
20250210,103200,8600,8600,8600,8600,8600,0
20250210,103100,8600,8600,8600,8600,8600,0
20250210,103000,8600,8600,8600,8600,8600,0
20250210,102900,8600,8600,8600,8600,8600,0
20250210,102800,8600,8600,8600,8600,8600,0
20250210,102700,8600,8600,8600,8600,8600,0
20250210,102600,8600,8600,8600,8600,8600,0
20250210,102500,8600,8600,8600,8600,8600,0
20250210,102400,8600,8600,8600,8600,8600,0
20250210,102300,8600,8600,8600,8600,8600,0
20250210,102200,8600,8600,8600,8600,8600,0
20250210,102100,8600,8600,8600,8600,8600,0
20250210,102000,8600,8600,8600,8600,8600,0
20250210,101900,8600,8600,8600,8600,8600,0
20250210,101800,8600,8600,8600,8600,8600,0
20250210,101700,8600,8600,8600,8600,8600,0
20250210,101600,8600,8600,8600,8600,8600,0
20250210,101500,8600,8600,8600,8600,8600,0
20250210,101400,8600,8600,8600,8600,8600,0
20250210,101300,8600,8600,8600,8600,8600,0
20250210,101200,8600,8600,8600,8600,8600,0
20250210,101100,8600,8600,8600,8600,8600,0
20250210,101000,8600,8600,8600,8600,8600,0
20250210,100900,8600,8600,8600,8600,8600,0
20250210,100800,8600,8600,8600,8600,8600,0
20250210,100700,8600,8600,8600,8600,8600,0
20250210,100600,8600,8600,8600,8600,8600,0
20250210,100500,8600,8600,8600,8600,8600,0
20250210,100400,8600,8600,8600,8600,8600,1
20250210,100300,0,8400,8400,8400,8400,0
20250210,100200,0,8400,8400,8400,8400,0
20250210,100100,0,8400,8400,8400,8400,0
20250210,100000,0,8400,8400,8400,8400,0
20250210,095900,0,8400,8400,8400,8400,0
20250210,095800,0,8400,8400,8400,8400,0
20250210,095700,0,8400,8400,8400,8400,0
20250210,095600,0,8400,8400,8400,8400,0
20250210,095500,0,8400,8400,8400,8400,0
20250210,095400,0,8400,8400,8400,8400,0
20250210,095300,0,8400,8400,8400,8400,0
20250210,095200,0,8400,8400,8400,8400,0
20250210,095100,0,8400,8400,8400,8400,0
20250210,095000,0,8400,8400,8400,8400,0
20250210,094900,0,8400,8400,8400,8400,0
20250210,094800,0,8400,8400,8400,8400,0
20250210,094700,0,8400,8400,8400,8400,0
20250210,094600,0,8400,8400,8400,8400,0
20250210,094500,0,8400,8400,8400,8400,0
20250210,094400,0,8400,8400,8400,8400,0
20250210,094300,0,8400,8400,8400,8400,0
20250210,094200,0,8400,8400,8400,8400,0
20250210,094100,0,8400,8400,8400,8400,0
20250210,094000,0,8400,8400,8400,8400,0
20250210,093900,0,8400,8400,8400,8400,0
20250210,093800,0,8400,8400,8400,8400,0
20250210,093700,0,8400,8400,8400,8400,0
20250210,093600,0,8400,8400,8400,8400,0
20250210,093500,0,8400,8400,8400,8400,0
20250210,093400,0,8400,8400,8400,8400,0
20250210,093300,0,8400,8400,8400,8400,0
20250210,093200,0,8400,8400,8400,8400,0
20250210,093100,0,8400,8400,8400,8400,0
20250210,093000,0,8400,8400,8400,8400,0
20250210,092900,0,8400,8400,8400,8400,0
20250210,092800,0,8400,8400,8400,8400,0
20250210,092700,0,8400,8400,8400,8400,0
20250210,092600,0,8400,8400,8400,8400,0
20250210,092500,0,8400,8400,8400,8400,0
20250210,092400,0,8400,8400,8400,8400,0
20250210,092300,0,8400,8400,8400,8400,0
20250210,092200,0,8400,8400,8400,8400,0
20250210,092100,0,8400,8400,8400,8400,0
20250210,092000,0,8400,8400,8400,8400,0
20250210,091900,0,8400,8400,8400,8400,0
20250210,091800,0,8400,8400,8400,8400,0
20250210,091700,0,8400,8400,8400,8400,0
20250210,091600,0,8400,8400,8400,8400,0
20250210,091500,0,8400,8400,8400,8400,0
20250210,091400,0,8400,8400,8400,8400,0
20250210,091300,0,8400,8400,8400,8400,0
20250210,091200,0,8400,8400,8400,8400,0
20250210,091100,0,8400,8400,8400,8400,0
20250210,091000,0,8400,8400,8400,8400,0
20250210,090900,0,8400,8400,8400,8400,0
20250210,090800,0,8400,8400,8400,8400,0
20250210,090700,0,8400,8400,8400,8400,0
20250210,090600,0,8400,8400,8400,8400,0
20250210,090500,0,8400,8400,8400,8400,0
20250210,090400,0,8400,8400,8400,8400,0
20250210,090300,0,8400,8400,8400,8400,0
20250210,090200,0,8400,8400,8400,8400,0
20250210,090100,0,8400,8400,8400,8400,0
20250210,090000,0,8400,8400,8400,8400,0