KissMeData/440820/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214300,33680,2105,2105,2105,2105,14
20250214,214200,33680,2105,2105,2105,2105,0
20250214,214100,33680,2105,2105,2105,2105,0
20250214,214000,33680,2105,2105,2105,2105,0
20250214,213900,33680,2105,2105,2105,2105,0
20250214,213800,33680,2105,2105,2105,2105,0
20250214,213700,33680,2105,2105,2105,2105,0
20250214,213600,33680,2105,2105,2105,2105,0
20250214,213500,33680,2105,2105,2105,2105,0
20250214,213400,33680,2105,2105,2105,2105,0
20250214,213300,33680,2105,2105,2105,2105,0
20250214,213200,33680,2105,2105,2105,2105,0
20250214,213100,33680,2105,2105,2105,2105,0
20250214,213000,33680,2105,2105,2105,2105,0
20250214,212900,33680,2105,2105,2105,2105,0
20250214,212800,33680,2105,2105,2105,2105,0
20250214,212700,33680,2105,2105,2105,2105,0
20250214,212600,33680,2105,2105,2105,2105,0
20250214,212500,33680,2105,2105,2105,2105,0
20250214,212400,33680,2105,2105,2105,2105,0
20250214,212300,33680,2105,2105,2105,2105,0
20250214,212200,33680,2105,2105,2105,2105,0
20250214,212100,33680,2105,2105,2105,2105,0
20250214,212000,33680,2105,2105,2105,2105,0
20250214,211900,33680,2105,2105,2105,2105,0
20250214,211800,33680,2105,2105,2105,2105,0
20250214,211700,33680,2105,2105,2105,2105,0
20250214,211600,33680,2105,2105,2105,2105,0
20250214,211500,33680,2105,2105,2105,2105,0
20250214,211400,33680,2105,2105,2105,2105,0
20250214,211300,33680,2105,2105,2105,2105,14
20250214,211200,33680,2105,2105,2105,2105,0
20250214,211100,33680,2105,2105,2105,2105,0
20250214,211000,33680,2105,2105,2105,2105,0
20250214,210900,33680,2105,2105,2105,2105,0
20250214,210800,33680,2105,2105,2105,2105,0
20250214,210700,33680,2105,2105,2105,2105,0
20250214,210600,33680,2105,2105,2105,2105,0
20250214,210500,33680,2105,2105,2105,2105,0
20250214,210400,33680,2105,2105,2105,2105,0
20250214,210300,33680,2105,2105,2105,2105,0
20250214,210200,33680,2105,2105,2105,2105,0
20250214,210100,33680,2105,2105,2105,2105,0
20250214,210000,33680,2105,2105,2105,2105,0
20250214,205900,33680,2105,2105,2105,2105,0
20250214,205800,33680,2105,2105,2105,2105,0
20250214,205700,33680,2105,2105,2105,2105,0
20250214,205600,33680,2105,2105,2105,2105,0
20250214,205500,33680,2105,2105,2105,2105,0
20250214,205400,33680,2105,2105,2105,2105,0
20250214,205300,33680,2105,2105,2105,2105,0
20250214,205200,33680,2105,2105,2105,2105,0
20250214,205100,33680,2105,2105,2105,2105,0
20250214,205000,33680,2105,2105,2105,2105,0
20250214,204900,33680,2105,2105,2105,2105,0
20250214,204800,33680,2105,2105,2105,2105,0
20250214,204700,33680,2105,2105,2105,2105,0
20250214,204600,33680,2105,2105,2105,2105,0
20250214,204500,33680,2105,2105,2105,2105,0
20250214,204400,33680,2105,2105,2105,2105,0
20250214,204300,33680,2105,2105,2105,2105,14
20250214,204200,33680,2105,2105,2105,2105,0
20250214,204100,33680,2105,2105,2105,2105,0
20250214,204000,33680,2105,2105,2105,2105,0
20250214,203900,33680,2105,2105,2105,2105,0
20250214,203800,33680,2105,2105,2105,2105,0
20250214,203700,33680,2105,2105,2105,2105,0
20250214,203600,33680,2105,2105,2105,2105,0
20250214,203500,33680,2105,2105,2105,2105,0
20250214,203400,33680,2105,2105,2105,2105,0
20250214,203300,33680,2105,2105,2105,2105,0
20250214,203200,33680,2105,2105,2105,2105,0
20250214,203100,33680,2105,2105,2105,2105,0
20250214,203000,33680,2105,2105,2105,2105,0
20250214,202900,33680,2105,2105,2105,2105,0
20250214,202800,33680,2105,2105,2105,2105,0
20250214,202700,33680,2105,2105,2105,2105,0
20250214,202600,33680,2105,2105,2105,2105,0
20250214,202500,33680,2105,2105,2105,2105,0
20250214,202400,33680,2105,2105,2105,2105,0
20250214,202300,33680,2105,2105,2105,2105,0
20250214,202200,33680,2105,2105,2105,2105,0
20250214,202100,33680,2105,2105,2105,2105,0
20250214,202000,33680,2105,2105,2105,2105,0
20250214,201900,33680,2105,2105,2105,2105,0
20250214,201800,33680,2105,2105,2105,2105,0
20250214,201700,33680,2105,2105,2105,2105,0
20250214,201600,33680,2105,2105,2105,2105,0
20250214,201500,33680,2105,2105,2105,2105,0
20250214,201400,33680,2105,2105,2105,2105,0
20250214,201300,33680,2105,2105,2105,2105,14
20250214,201200,33680,2105,2105,2105,2105,0
20250214,201100,33680,2105,2105,2105,2105,0
20250214,201000,33680,2105,2105,2105,2105,0
20250214,200900,33680,2105,2105,2105,2105,0
20250214,200800,33680,2105,2105,2105,2105,0
20250214,200700,33680,2105,2105,2105,2105,0
20250214,200600,33680,2105,2105,2105,2105,0
20250214,200500,33680,2105,2105,2105,2105,0
20250214,200400,33680,2105,2105,2105,2105,0
20250214,200300,33680,2105,2105,2105,2105,0
20250214,200200,33680,2105,2105,2105,2105,0
20250214,200100,33680,2105,2105,2105,2105,0
20250214,200000,33680,2105,2105,2105,2105,0
20250214,195900,33680,2105,2105,2105,2105,0
20250214,195800,33680,2105,2105,2105,2105,0
20250214,195700,33680,2105,2105,2105,2105,0
20250214,195600,33680,2105,2105,2105,2105,0
20250214,195500,33680,2105,2105,2105,2105,0
20250214,195400,33680,2105,2105,2105,2105,0
20250214,195300,33680,2105,2105,2105,2105,0
20250214,195200,33680,2105,2105,2105,2105,0
20250214,195100,33680,2105,2105,2105,2105,0
20250214,195000,33680,2105,2105,2105,2105,0
20250214,194900,33680,2105,2105,2105,2105,0
20250214,194800,33680,2105,2105,2105,2105,0
20250214,194700,33680,2105,2105,2105,2105,0
20250214,194600,33680,2105,2105,2105,2105,0
20250214,194500,33680,2105,2105,2105,2105,0
20250214,194400,33680,2105,2105,2105,2105,0
20250214,194300,33680,2105,2105,2105,2105,14
20250214,194200,33680,2105,2105,2105,2105,0
20250214,194100,33680,2105,2105,2105,2105,0
20250214,194000,33680,2105,2105,2105,2105,0
20250214,193900,33680,2105,2105,2105,2105,0
20250214,193800,33680,2105,2105,2105,2105,0
20250214,193700,33680,2105,2105,2105,2105,0
20250214,193600,33680,2105,2105,2105,2105,0
20250214,193500,33680,2105,2105,2105,2105,0
20250214,193400,33680,2105,2105,2105,2105,0
20250214,193300,33680,2105,2105,2105,2105,0
20250214,193200,33680,2105,2105,2105,2105,0
20250214,193100,33680,2105,2105,2105,2105,0
20250214,193000,33680,2105,2105,2105,2105,0
20250214,192900,33680,2105,2105,2105,2105,0
20250214,192800,33680,2105,2105,2105,2105,0
20250214,192700,33680,2105,2105,2105,2105,0
20250214,192600,33680,2105,2105,2105,2105,0
20250214,192500,33680,2105,2105,2105,2105,0
20250214,192400,33680,2105,2105,2105,2105,0
20250214,192300,33680,2105,2105,2105,2105,0
20250214,192200,33680,2105,2105,2105,2105,0
20250214,192100,33680,2105,2105,2105,2105,0
20250214,192000,33680,2105,2105,2105,2105,0
20250214,191900,33680,2105,2105,2105,2105,0
20250214,191800,33680,2105,2105,2105,2105,0
20250214,191700,33680,2105,2105,2105,2105,0
20250214,191600,33680,2105,2105,2105,2105,0
20250214,191500,33680,2105,2105,2105,2105,0
20250214,191400,33680,2105,2105,2105,2105,0
20250214,191300,33680,2105,2105,2105,2105,14
20250214,191200,33680,2105,2105,2105,2105,0
20250214,191100,33680,2105,2105,2105,2105,0
20250214,191000,33680,2105,2105,2105,2105,0
20250214,190900,33680,2105,2105,2105,2105,0
20250214,190800,33680,2105,2105,2105,2105,0
20250214,190700,33680,2105,2105,2105,2105,0
20250214,190600,33680,2105,2105,2105,2105,0
20250214,190500,33680,2105,2105,2105,2105,0
20250214,190400,33680,2105,2105,2105,2105,0
20250214,190300,33680,2105,2105,2105,2105,0
20250214,190200,33680,2105,2105,2105,2105,0
20250214,190100,33680,2105,2105,2105,2105,0
20250214,190000,33680,2105,2105,2105,2105,0
20250214,185900,33680,2105,2105,2105,2105,0
20250214,185800,33680,2105,2105,2105,2105,0
20250214,185700,33680,2105,2105,2105,2105,0
20250214,185600,33680,2105,2105,2105,2105,0
20250214,185500,33680,2105,2105,2105,2105,0
20250214,185400,33680,2105,2105,2105,2105,0
20250214,185300,33680,2105,2105,2105,2105,0
20250214,185200,33680,2105,2105,2105,2105,0
20250214,185100,33680,2105,2105,2105,2105,0
20250214,185000,33680,2105,2105,2105,2105,0
20250214,184900,33680,2105,2105,2105,2105,0
20250214,184800,33680,2105,2105,2105,2105,0
20250214,184700,33680,2105,2105,2105,2105,0
20250214,184600,33680,2105,2105,2105,2105,0
20250214,184500,33680,2105,2105,2105,2105,0
20250214,184400,33680,2105,2105,2105,2105,0
20250214,184300,33680,2105,2105,2105,2105,14
20250214,184200,33680,2105,2105,2105,2105,0
20250214,184100,33680,2105,2105,2105,2105,0
20250214,184000,33680,2105,2105,2105,2105,0
20250214,183900,33680,2105,2105,2105,2105,0
20250214,183800,33680,2105,2105,2105,2105,0
20250214,183700,33680,2105,2105,2105,2105,0
20250214,183600,33680,2105,2105,2105,2105,0
20250214,183500,33680,2105,2105,2105,2105,0
20250214,183400,33680,2105,2105,2105,2105,0
20250214,183300,33680,2105,2105,2105,2105,0
20250214,183200,33680,2105,2105,2105,2105,0
20250214,183100,33680,2105,2105,2105,2105,0
20250214,183000,33680,2105,2105,2105,2105,0
20250214,182900,33680,2105,2105,2105,2105,0
20250214,182800,33680,2105,2105,2105,2105,0
20250214,182700,33680,2105,2105,2105,2105,0
20250214,182600,33680,2105,2105,2105,2105,0
20250214,182500,33680,2105,2105,2105,2105,0
20250214,182400,33680,2105,2105,2105,2105,0
20250214,182300,33680,2105,2105,2105,2105,0
20250214,182200,33680,2105,2105,2105,2105,0
20250214,182100,33680,2105,2105,2105,2105,0
20250214,182000,33680,2105,2105,2105,2105,0
20250214,181900,33680,2105,2105,2105,2105,0
20250214,181800,33680,2105,2105,2105,2105,0
20250214,181700,33680,2105,2105,2105,2105,0
20250214,181600,33680,2105,2105,2105,2105,0
20250214,181500,33680,2105,2105,2105,2105,0
20250214,181400,33680,2105,2105,2105,2105,0
20250214,181300,33680,2105,2105,2105,2105,14
20250214,181200,33680,2105,2105,2105,2105,0
20250214,181100,33680,2105,2105,2105,2105,0
20250214,181000,33680,2105,2105,2105,2105,0
20250214,180900,33680,2105,2105,2105,2105,0
20250214,180800,33680,2105,2105,2105,2105,0
20250214,180700,33680,2105,2105,2105,2105,0
20250214,180600,33680,2105,2105,2105,2105,0
20250214,180500,33680,2105,2105,2105,2105,0
20250214,180400,33680,2105,2105,2105,2105,0
20250214,180300,33680,2105,2105,2105,2105,0
20250214,180200,33680,2105,2105,2105,2105,0
20250214,180100,33680,2105,2105,2105,2105,0
20250214,180000,33680,2105,2105,2105,2105,0
20250214,175900,33680,2105,2105,2105,2105,0
20250214,175800,33680,2105,2105,2105,2105,0
20250214,175700,33680,2105,2105,2105,2105,0
20250214,175600,33680,2105,2105,2105,2105,0
20250214,175500,33680,2105,2105,2105,2105,0
20250214,175400,33680,2105,2105,2105,2105,0
20250214,175300,33680,2105,2105,2105,2105,0
20250214,175200,33680,2105,2105,2105,2105,0
20250214,175100,33680,2105,2105,2105,2105,0
20250214,175000,33680,2105,2105,2105,2105,0
20250214,174900,33680,2105,2105,2105,2105,0
20250214,174800,33680,2105,2105,2105,2105,0
20250214,174700,33680,2105,2105,2105,2105,0
20250214,174600,33680,2105,2105,2105,2105,0
20250214,174500,33680,2105,2105,2105,2105,0
20250214,174400,33680,2105,2105,2105,2105,0
20250214,174300,33680,2105,2105,2105,2105,14
20250214,174200,33680,2105,2105,2105,2105,0
20250214,174100,33680,2105,2105,2105,2105,0
20250214,174000,33680,2105,2105,2105,2105,0
20250214,173900,33680,2105,2105,2105,2105,0
20250214,173800,33680,2105,2105,2105,2105,0
20250214,173700,33680,2105,2105,2105,2105,0
20250214,173600,33680,2105,2105,2105,2105,0
20250214,173500,33680,2105,2105,2105,2105,0
20250214,173400,33680,2105,2105,2105,2105,0
20250214,173300,33680,2105,2105,2105,2105,0
20250214,173200,33680,2105,2105,2105,2105,0
20250214,173100,33680,2105,2105,2105,2105,0
20250214,173000,33680,2105,2105,2105,2105,0
20250214,172900,33680,2105,2105,2105,2105,0
20250214,172800,33680,2105,2105,2105,2105,0
20250214,172700,33680,2105,2105,2105,2105,0
20250214,172600,33680,2105,2105,2105,2105,0
20250214,172500,33680,2105,2105,2105,2105,0
20250214,172400,33680,2105,2105,2105,2105,0
20250214,172300,33680,2105,2105,2105,2105,0
20250214,172200,33680,2105,2105,2105,2105,0
20250214,172100,33680,2105,2105,2105,2105,0
20250214,172000,33680,2105,2105,2105,2105,0
20250214,171900,33680,2105,2105,2105,2105,0
20250214,171800,33680,2105,2105,2105,2105,0
20250214,171700,33680,2105,2105,2105,2105,0
20250214,171600,33680,2105,2105,2105,2105,0
20250214,171500,33680,2105,2105,2105,2105,0
20250214,171400,33680,2105,2105,2105,2105,0
20250214,171300,33680,2105,2105,2105,2105,14
20250214,171200,33680,2105,2105,2105,2105,0
20250214,171100,33680,2105,2105,2105,2105,0
20250214,171000,33680,2105,2105,2105,2105,0
20250214,170900,33680,2105,2105,2105,2105,0
20250214,170800,33680,2105,2105,2105,2105,0
20250214,170700,33680,2105,2105,2105,2105,0
20250214,170600,33680,2105,2105,2105,2105,0
20250214,170500,33680,2105,2105,2105,2105,0
20250214,170400,33680,2105,2105,2105,2105,0
20250214,170300,33680,2105,2105,2105,2105,0
20250214,170200,33680,2105,2105,2105,2105,0
20250214,170100,33680,2105,2105,2105,2105,0
20250214,170000,33680,2105,2105,2105,2105,0
20250214,165900,33680,2105,2105,2105,2105,0
20250214,165800,33680,2105,2105,2105,2105,0
20250214,165700,33680,2105,2105,2105,2105,0
20250214,165600,33680,2105,2105,2105,2105,0
20250214,165500,33680,2105,2105,2105,2105,0
20250214,165400,33680,2105,2105,2105,2105,0
20250214,165300,33680,2105,2105,2105,2105,0
20250214,165200,33680,2105,2105,2105,2105,0
20250214,165100,33680,2105,2105,2105,2105,0
20250214,165000,33680,2105,2105,2105,2105,0
20250214,164900,33680,2105,2105,2105,2105,0
20250214,164800,33680,2105,2105,2105,2105,0
20250214,164700,33680,2105,2105,2105,2105,0
20250214,164600,33680,2105,2105,2105,2105,0
20250214,164500,33680,2105,2105,2105,2105,0
20250214,164400,33680,2105,2105,2105,2105,0
20250214,164300,33680,2105,2105,2105,2105,14
20250214,164200,33680,2105,2105,2105,2105,0
20250214,164100,33680,2105,2105,2105,2105,0
20250214,164000,33680,2105,2105,2105,2105,0
20250214,163900,33680,2105,2105,2105,2105,0
20250214,163800,33680,2105,2105,2105,2105,0
20250214,163700,33680,2105,2105,2105,2105,0
20250214,163600,33680,2105,2105,2105,2105,0
20250214,163500,33680,2105,2105,2105,2105,0
20250214,163400,33680,2105,2105,2105,2105,0
20250214,163300,33680,2105,2105,2105,2105,0
20250214,163200,33680,2105,2105,2105,2105,0
20250214,163100,33680,2105,2105,2105,2105,0
20250214,163000,33680,2105,2105,2105,2105,0
20250214,162900,33680,2105,2105,2105,2105,0
20250214,162800,33680,2105,2105,2105,2105,0
20250214,162700,33680,2105,2105,2105,2105,0
20250214,162600,33680,2105,2105,2105,2105,0
20250214,162500,33680,2105,2105,2105,2105,0
20250214,162400,33680,2105,2105,2105,2105,0
20250214,162300,33680,2105,2105,2105,2105,0
20250214,162200,33680,2105,2105,2105,2105,0
20250214,162100,33680,2105,2105,2105,2105,0
20250214,162000,33680,2105,2105,2105,2105,0
20250214,161900,33680,2105,2105,2105,2105,0
20250214,161800,33680,2105,2105,2105,2105,0
20250214,161700,33680,2105,2105,2105,2105,0
20250214,161600,33680,2105,2105,2105,2105,0
20250214,161500,33680,2105,2105,2105,2105,0
20250214,161400,33680,2105,2105,2105,2105,0
20250214,161300,33680,2105,2105,2105,2105,14
20250214,161200,33680,2105,2105,2105,2105,0
20250214,161100,33680,2105,2105,2105,2105,0
20250214,161000,33680,2105,2105,2105,2105,0
20250214,160900,33680,2105,2105,2105,2105,0
20250214,160800,33680,2105,2105,2105,2105,0
20250214,160700,33680,2105,2105,2105,2105,0
20250214,160600,33680,2105,2105,2105,2105,0
20250214,160500,33680,2105,2105,2105,2105,0
20250214,160400,33680,2105,2105,2105,2105,0
20250214,160300,33680,2105,2105,2105,2105,0
20250214,160200,33680,2105,2105,2105,2105,0
20250214,160100,33680,2105,2105,2105,2105,0
20250214,160000,33680,2105,2105,2105,2105,0
20250214,155900,33680,2105,2105,2105,2105,0
20250214,155800,33680,2105,2105,2105,2105,0
20250214,155700,33680,2105,2105,2105,2105,0
20250214,155600,33680,2105,2105,2105,2105,0
20250214,155500,33680,2105,2105,2105,2105,0
20250214,155400,33680,2105,2105,2105,2105,0
20250214,155300,33680,2105,2105,2105,2105,0
20250214,155200,33680,2105,2105,2105,2105,0
20250214,155100,33680,2105,2105,2105,2105,0
20250214,155000,33680,2105,2105,2105,2105,0
20250214,154900,33680,2105,2105,2105,2105,0
20250214,154800,33680,2105,2105,2105,2105,0
20250214,154700,33680,2105,2105,2105,2105,0
20250214,154600,33680,2105,2105,2105,2105,0
20250214,154500,33680,2105,2105,2105,2105,0
20250214,154400,33680,2105,2105,2105,2105,0
20250214,154300,33680,2105,2105,2105,2105,14
20250214,154200,33680,2105,2105,2105,2105,0
20250214,154100,33680,2105,2105,2105,2105,0
20250214,154000,33680,2105,2105,2105,2105,0
20250214,153900,33680,2105,2105,2105,2105,0
20250214,153800,33680,2105,2105,2105,2105,0
20250214,153700,33680,2105,2105,2105,2105,0
20250214,153600,33680,2105,2105,2105,2105,0
20250214,153500,33680,2105,2105,2105,2105,0
20250214,153400,33680,2105,2105,2105,2105,0
20250214,153300,33680,2105,2105,2105,2105,0
20250214,153200,33680,2105,2105,2105,2105,0
20250214,153100,33680,2105,2105,2105,2105,0
20250214,153000,33680,2105,2105,2105,2105,0
20250214,152900,33680,2105,2105,2105,2105,0
20250214,152800,33680,2105,2105,2105,2105,0
20250214,152700,33680,2105,2105,2105,2105,0
20250214,152600,33680,2105,2105,2105,2105,0
20250214,152500,33680,2105,2105,2105,2105,0
20250214,152400,33680,2105,2105,2105,2105,0
20250214,152300,33680,2105,2105,2105,2105,0
20250214,152200,33680,2105,2105,2105,2105,0
20250214,152100,33680,2105,2105,2105,2105,0
20250214,152000,33680,2105,2105,2105,2105,0
20250214,151900,33680,2105,2105,2105,2105,0
20250214,151800,33680,2105,2105,2105,2105,0
20250214,151700,33680,2105,2105,2105,2105,0
20250214,151600,33680,2105,2105,2105,2105,0
20250214,151500,33680,2105,2105,2105,2105,0
20250214,151400,33680,2105,2105,2105,2105,0
20250214,151300,33680,2105,2105,2105,2105,0
20250214,151200,33680,2105,2105,2105,2105,0
20250214,151100,33680,2105,2105,2105,2105,0
20250214,151000,33680,2105,2105,2105,2105,0
20250214,150900,33680,2105,2105,2105,2105,0
20250214,150800,33680,2105,2105,2105,2105,0
20250214,150700,33680,2105,2105,2105,2105,0
20250214,150600,33680,2105,2105,2105,2105,0
20250214,150500,33680,2105,2105,2105,2105,14
20250214,150400,4210,2105,2105,2105,2105,0
20250214,150300,4210,2105,2105,2105,2105,0
20250214,150200,4210,2105,2105,2105,2105,0
20250214,150100,4210,2105,2105,2105,2105,0
20250214,150000,4210,2105,2105,2105,2105,0
20250214,145900,4210,2105,2105,2105,2105,0
20250214,145800,4210,2105,2105,2105,2105,0
20250214,145700,4210,2105,2105,2105,2105,0
20250214,145600,4210,2105,2105,2105,2105,0
20250214,145500,4210,2105,2105,2105,2105,0
20250214,145400,4210,2105,2105,2105,2105,0
20250214,145300,4210,2105,2105,2105,2105,0
20250214,145200,4210,2105,2105,2105,2105,0
20250214,145100,4210,2105,2105,2105,2105,0
20250214,145000,4210,2105,2105,2105,2105,0
20250214,144900,4210,2105,2105,2105,2105,0
20250214,144800,4210,2105,2105,2105,2105,0
20250214,144700,4210,2105,2105,2105,2105,0
20250214,144600,4210,2105,2105,2105,2105,0
20250214,144500,4210,2105,2105,2105,2105,0
20250214,144400,4210,2105,2105,2105,2105,0
20250214,144300,4210,2105,2105,2105,2105,0
20250214,144200,4210,2105,2105,2105,2105,0
20250214,144100,4210,2105,2105,2105,2105,0
20250214,144000,4210,2105,2105,2105,2105,0
20250214,143900,4210,2105,2105,2105,2105,0
20250214,143800,4210,2105,2105,2105,2105,0
20250214,143700,4210,2105,2105,2105,2105,0
20250214,143600,4210,2105,2105,2105,2105,0
20250214,143500,4210,2105,2105,2105,2105,0
20250214,143400,4210,2105,2105,2105,2105,0
20250214,143300,4210,2105,2105,2105,2105,0
20250214,143200,4210,2105,2105,2105,2105,0
20250214,143100,4210,2105,2105,2105,2105,0
20250214,143000,4210,2105,2105,2105,2105,0
20250214,142900,4210,2105,2105,2105,2105,0
20250214,142800,4210,2105,2105,2105,2105,0
20250214,142700,4210,2105,2105,2105,2105,0
20250214,142600,4210,2105,2105,2105,2105,0
20250214,142500,4210,2105,2105,2105,2105,0
20250214,142400,4210,2105,2105,2105,2105,0
20250214,142300,4210,2105,2105,2105,2105,0
20250214,142200,4210,2105,2105,2105,2105,0
20250214,142100,4210,2105,2105,2105,2105,0
20250214,142000,4210,2105,2105,2105,2105,0
20250214,141900,4210,2105,2105,2105,2105,0
20250214,141800,4210,2105,2105,2105,2105,0
20250214,141700,4210,2105,2105,2105,2105,0
20250214,141600,4210,2105,2105,2105,2105,0
20250214,141500,4210,2105,2105,2105,2105,0
20250214,141400,4210,2105,2105,2105,2105,0
20250214,141300,4210,2105,2105,2105,2105,0
20250214,141200,4210,2105,2105,2105,2105,0
20250214,141100,4210,2105,2105,2105,2105,0
20250214,141000,4210,2105,2105,2105,2105,0
20250214,140900,4210,2105,2105,2105,2105,0
20250214,140800,4210,2105,2105,2105,2105,0
20250214,140700,4210,2105,2105,2105,2105,0
20250214,140600,4210,2105,2105,2105,2105,0
20250214,140500,4210,2105,2105,2105,2105,0
20250214,140400,4210,2105,2105,2105,2105,0
20250214,140300,4210,2105,2105,2105,2105,1
20250214,140200,2105,2105,2105,2105,2105,0
20250214,140100,2105,2105,2105,2105,2105,0
20250214,140000,2105,2105,2105,2105,2105,0
20250214,135900,2105,2105,2105,2105,2105,0
20250214,135800,2105,2105,2105,2105,2105,0
20250214,135700,2105,2105,2105,2105,2105,0
20250214,135600,2105,2105,2105,2105,2105,0
20250214,135500,2105,2105,2105,2105,2105,0
20250214,135400,2105,2105,2105,2105,2105,0
20250214,135300,2105,2105,2105,2105,2105,0
20250214,135200,2105,2105,2105,2105,2105,0
20250214,135100,2105,2105,2105,2105,2105,0
20250214,135000,2105,2105,2105,2105,2105,0
20250214,134900,2105,2105,2105,2105,2105,0
20250214,134800,2105,2105,2105,2105,2105,0
20250214,134700,2105,2105,2105,2105,2105,0
20250214,134600,2105,2105,2105,2105,2105,0
20250214,134500,2105,2105,2105,2105,2105,0
20250214,134400,2105,2105,2105,2105,2105,0
20250214,134300,2105,2105,2105,2105,2105,0
20250214,134200,2105,2105,2105,2105,2105,0
20250214,134100,2105,2105,2105,2105,2105,0
20250214,134000,2105,2105,2105,2105,2105,0
20250214,133900,2105,2105,2105,2105,2105,0
20250214,133800,2105,2105,2105,2105,2105,0
20250214,133700,2105,2105,2105,2105,2105,0
20250214,133600,2105,2105,2105,2105,2105,0
20250214,133500,2105,2105,2105,2105,2105,0
20250214,133400,2105,2105,2105,2105,2105,0
20250214,133300,2105,2105,2105,2105,2105,0
20250214,133200,2105,2105,2105,2105,2105,0
20250214,133100,2105,2105,2105,2105,2105,0
20250214,133000,2105,2105,2105,2105,2105,0
20250214,132900,2105,2105,2105,2105,2105,0
20250214,132800,2105,2105,2105,2105,2105,0
20250214,132700,2105,2105,2105,2105,2105,0
20250214,132600,2105,2105,2105,2105,2105,0
20250214,132500,2105,2105,2105,2105,2105,0
20250214,132400,2105,2105,2105,2105,2105,0
20250214,132300,2105,2105,2105,2105,2105,0
20250214,132200,2105,2105,2105,2105,2105,0
20250214,132100,2105,2105,2105,2105,2105,0
20250214,132000,2105,2105,2105,2105,2105,0
20250214,131900,2105,2105,2105,2105,2105,0
20250214,131800,2105,2105,2105,2105,2105,0
20250214,131700,2105,2105,2105,2105,2105,0
20250214,131600,2105,2105,2105,2105,2105,0
20250214,131500,2105,2105,2105,2105,2105,0
20250214,131400,2105,2105,2105,2105,2105,0
20250214,131300,2105,2105,2105,2105,2105,0
20250214,131200,2105,2105,2105,2105,2105,0
20250214,131100,2105,2105,2105,2105,2105,0
20250214,131000,2105,2105,2105,2105,2105,0
20250214,130900,2105,2105,2105,2105,2105,0
20250214,130800,2105,2105,2105,2105,2105,0
20250214,130700,2105,2105,2105,2105,2105,0
20250214,130600,2105,2105,2105,2105,2105,0
20250214,130500,2105,2105,2105,2105,2105,0
20250214,130400,2105,2105,2105,2105,2105,0
20250214,130300,2105,2105,2105,2105,2105,0
20250214,130200,2105,2105,2105,2105,2105,0
20250214,130100,2105,2105,2105,2105,2105,0
20250214,130000,2105,2105,2105,2105,2105,0
20250214,125900,2105,2105,2105,2105,2105,0
20250214,125800,2105,2105,2105,2105,2105,0
20250214,125700,2105,2105,2105,2105,2105,0
20250214,125600,2105,2105,2105,2105,2105,0
20250214,125500,2105,2105,2105,2105,2105,0
20250214,125400,2105,2105,2105,2105,2105,0
20250214,125300,2105,2105,2105,2105,2105,0
20250214,125200,2105,2105,2105,2105,2105,0
20250214,125100,2105,2105,2105,2105,2105,0
20250214,125000,2105,2105,2105,2105,2105,0
20250214,124900,2105,2105,2105,2105,2105,0
20250214,124800,2105,2105,2105,2105,2105,0
20250214,124700,2105,2105,2105,2105,2105,0
20250214,124600,2105,2105,2105,2105,2105,0
20250214,124500,2105,2105,2105,2105,2105,0
20250214,124400,2105,2105,2105,2105,2105,0
20250214,124300,2105,2105,2105,2105,2105,0
20250214,124200,2105,2105,2105,2105,2105,0
20250214,124100,2105,2105,2105,2105,2105,0
20250214,124000,2105,2105,2105,2105,2105,0
20250214,123900,2105,2105,2105,2105,2105,0
20250214,123800,2105,2105,2105,2105,2105,0
20250214,123700,2105,2105,2105,2105,2105,0
20250214,123600,2105,2105,2105,2105,2105,0
20250214,123500,2105,2105,2105,2105,2105,0
20250214,123400,2105,2105,2105,2105,2105,0
20250214,123300,2105,2105,2105,2105,2105,0
20250214,123200,2105,2105,2105,2105,2105,0
20250214,123100,2105,2105,2105,2105,2105,0
20250214,123000,2105,2105,2105,2105,2105,0
20250214,122900,2105,2105,2105,2105,2105,0
20250214,122800,2105,2105,2105,2105,2105,0
20250214,122700,2105,2105,2105,2105,2105,0
20250214,122600,2105,2105,2105,2105,2105,0
20250214,122500,2105,2105,2105,2105,2105,0
20250214,122400,2105,2105,2105,2105,2105,0
20250214,122300,2105,2105,2105,2105,2105,0
20250214,122200,2105,2105,2105,2105,2105,0
20250214,122100,2105,2105,2105,2105,2105,0
20250214,122000,2105,2105,2105,2105,2105,0
20250214,121900,2105,2105,2105,2105,2105,0
20250214,121800,2105,2105,2105,2105,2105,0
20250214,121700,2105,2105,2105,2105,2105,0
20250214,121600,2105,2105,2105,2105,2105,0
20250214,121500,2105,2105,2105,2105,2105,0
20250214,121400,2105,2105,2105,2105,2105,0
20250214,121300,2105,2105,2105,2105,2105,0
20250214,121200,2105,2105,2105,2105,2105,0
20250214,121100,2105,2105,2105,2105,2105,0
20250214,121000,2105,2105,2105,2105,2105,0
20250214,120900,2105,2105,2105,2105,2105,0
20250214,120800,2105,2105,2105,2105,2105,0
20250214,120700,2105,2105,2105,2105,2105,0
20250214,120600,2105,2105,2105,2105,2105,0
20250214,120500,2105,2105,2105,2105,2105,0
20250214,120400,2105,2105,2105,2105,2105,0
20250214,120300,2105,2105,2105,2105,2105,0
20250214,120200,2105,2105,2105,2105,2105,0
20250214,120100,2105,2105,2105,2105,2105,0
20250214,120000,2105,2105,2105,2105,2105,0
20250214,115900,2105,2105,2105,2105,2105,0
20250214,115800,2105,2105,2105,2105,2105,0
20250214,115700,2105,2105,2105,2105,2105,0
20250214,115600,2105,2105,2105,2105,2105,0
20250214,115500,2105,2105,2105,2105,2105,0
20250214,115400,2105,2105,2105,2105,2105,0
20250214,115300,2105,2105,2105,2105,2105,0
20250214,115200,2105,2105,2105,2105,2105,0
20250214,115100,2105,2105,2105,2105,2105,0
20250214,115000,2105,2105,2105,2105,2105,0
20250214,114900,2105,2105,2105,2105,2105,0
20250214,114800,2105,2105,2105,2105,2105,0
20250214,114700,2105,2105,2105,2105,2105,0
20250214,114600,2105,2105,2105,2105,2105,0
20250214,114500,2105,2105,2105,2105,2105,0
20250214,114400,2105,2105,2105,2105,2105,0
20250214,114300,2105,2105,2105,2105,2105,0
20250214,114200,2105,2105,2105,2105,2105,0
20250214,114100,2105,2105,2105,2105,2105,0
20250214,114000,2105,2105,2105,2105,2105,0
20250214,113900,2105,2105,2105,2105,2105,0
20250214,113800,2105,2105,2105,2105,2105,0
20250214,113700,2105,2105,2105,2105,2105,0
20250214,113600,2105,2105,2105,2105,2105,0
20250214,113500,2105,2105,2105,2105,2105,0
20250214,113400,2105,2105,2105,2105,2105,0
20250214,113300,2105,2105,2105,2105,2105,0
20250214,113200,2105,2105,2105,2105,2105,0
20250214,113100,2105,2105,2105,2105,2105,0
20250214,113000,2105,2105,2105,2105,2105,0
20250214,112900,2105,2105,2105,2105,2105,0
20250214,112800,2105,2105,2105,2105,2105,0
20250214,112700,2105,2105,2105,2105,2105,0
20250214,112600,2105,2105,2105,2105,2105,0
20250214,112500,2105,2105,2105,2105,2105,0
20250214,112400,2105,2105,2105,2105,2105,0
20250214,112300,2105,2105,2105,2105,2105,0
20250214,112200,2105,2105,2105,2105,2105,0
20250214,112100,2105,2105,2105,2105,2105,0
20250214,112000,2105,2105,2105,2105,2105,0
20250214,111900,2105,2105,2105,2105,2105,0
20250214,111800,2105,2105,2105,2105,2105,0
20250214,111700,2105,2105,2105,2105,2105,0
20250214,111600,2105,2105,2105,2105,2105,0
20250214,111500,2105,2105,2105,2105,2105,0
20250214,111400,2105,2105,2105,2105,2105,0
20250214,111300,2105,2105,2105,2105,2105,0
20250214,111200,2105,2105,2105,2105,2105,0
20250214,111100,2105,2105,2105,2105,2105,0
20250214,111000,2105,2105,2105,2105,2105,0
20250214,110900,2105,2105,2105,2105,2105,0
20250214,110800,2105,2105,2105,2105,2105,0
20250214,110700,2105,2105,2105,2105,2105,0
20250214,110600,2105,2105,2105,2105,2105,0
20250214,110500,2105,2105,2105,2105,2105,0
20250214,110400,2105,2105,2105,2105,2105,0
20250214,110300,2105,2105,2105,2105,2105,0
20250214,110200,2105,2105,2105,2105,2105,0
20250214,110100,2105,2105,2105,2105,2105,0
20250214,110000,2105,2105,2105,2105,2105,0
20250214,105900,2105,2105,2105,2105,2105,0
20250214,105800,2105,2105,2105,2105,2105,0
20250214,105700,2105,2105,2105,2105,2105,0
20250214,105600,2105,2105,2105,2105,2105,0
20250214,105500,2105,2105,2105,2105,2105,0
20250214,105400,2105,2105,2105,2105,2105,0
20250214,105300,2105,2105,2105,2105,2105,0
20250214,105200,2105,2105,2105,2105,2105,0
20250214,105100,2105,2105,2105,2105,2105,0
20250214,105000,2105,2105,2105,2105,2105,0
20250214,104900,2105,2105,2105,2105,2105,0
20250214,104800,2105,2105,2105,2105,2105,0
20250214,104700,2105,2105,2105,2105,2105,0
20250214,104600,2105,2105,2105,2105,2105,0
20250214,104500,2105,2105,2105,2105,2105,0
20250214,104400,2105,2105,2105,2105,2105,0
20250214,104300,2105,2105,2105,2105,2105,0
20250214,104200,2105,2105,2105,2105,2105,0
20250214,104100,2105,2105,2105,2105,2105,0
20250214,104000,2105,2105,2105,2105,2105,0
20250214,103900,2105,2105,2105,2105,2105,0
20250214,103800,2105,2105,2105,2105,2105,0
20250214,103700,2105,2105,2105,2105,2105,0
20250214,103600,2105,2105,2105,2105,2105,0
20250214,103500,2105,2105,2105,2105,2105,0
20250214,103400,2105,2105,2105,2105,2105,0
20250214,103300,2105,2105,2105,2105,2105,0
20250214,103200,2105,2105,2105,2105,2105,0
20250214,103100,2105,2105,2105,2105,2105,0
20250214,103000,2105,2105,2105,2105,2105,1
20250214,102900,0,2105,2105,2105,2105,0
20250214,102800,0,2105,2105,2105,2105,0
20250214,102700,0,2105,2105,2105,2105,0
20250214,102600,0,2105,2105,2105,2105,0
20250214,102500,0,2105,2105,2105,2105,0
20250214,102400,0,2105,2105,2105,2105,0
20250214,102300,0,2105,2105,2105,2105,0
20250214,102200,0,2105,2105,2105,2105,0
20250214,102100,0,2105,2105,2105,2105,0
20250214,102000,0,2105,2105,2105,2105,0
20250214,101900,0,2105,2105,2105,2105,0
20250214,101800,0,2105,2105,2105,2105,0
20250214,101700,0,2105,2105,2105,2105,0
20250214,101600,0,2105,2105,2105,2105,0
20250214,101500,0,2105,2105,2105,2105,0
20250214,101400,0,2105,2105,2105,2105,0
20250214,101300,0,2105,2105,2105,2105,0
20250214,101200,0,2105,2105,2105,2105,0
20250214,101100,0,2105,2105,2105,2105,0
20250214,101000,0,2105,2105,2105,2105,0
20250214,100900,0,2105,2105,2105,2105,0
20250214,100800,0,2105,2105,2105,2105,0
20250214,100700,0,2105,2105,2105,2105,0
20250214,100600,0,2105,2105,2105,2105,0
20250214,100500,0,2105,2105,2105,2105,0
20250214,100400,0,2105,2105,2105,2105,0
20250214,100300,0,2105,2105,2105,2105,0
20250214,100200,0,2105,2105,2105,2105,0
20250214,100100,0,2105,2105,2105,2105,0
20250214,100000,0,2105,2105,2105,2105,0
20250214,095900,0,2105,2105,2105,2105,0
20250214,095800,0,2105,2105,2105,2105,0
20250214,095700,0,2105,2105,2105,2105,0
20250214,095600,0,2105,2105,2105,2105,0
20250214,095500,0,2105,2105,2105,2105,0
20250214,095400,0,2105,2105,2105,2105,0
20250214,095300,0,2105,2105,2105,2105,0
20250214,095200,0,2105,2105,2105,2105,0
20250214,095100,0,2105,2105,2105,2105,0
20250214,095000,0,2105,2105,2105,2105,0
20250214,094900,0,2105,2105,2105,2105,0
20250214,094800,0,2105,2105,2105,2105,0
20250214,094700,0,2105,2105,2105,2105,0
20250214,094600,0,2105,2105,2105,2105,0
20250214,094500,0,2105,2105,2105,2105,0
20250214,094400,0,2105,2105,2105,2105,0
20250214,094300,0,2105,2105,2105,2105,0
20250214,094200,0,2105,2105,2105,2105,0
20250214,094100,0,2105,2105,2105,2105,0
20250214,094000,0,2105,2105,2105,2105,0
20250214,093900,0,2105,2105,2105,2105,0
20250214,093800,0,2105,2105,2105,2105,0
20250214,093700,0,2105,2105,2105,2105,0
20250214,093600,0,2105,2105,2105,2105,0
20250214,093500,0,2105,2105,2105,2105,0
20250214,093400,0,2105,2105,2105,2105,0
20250214,093300,0,2105,2105,2105,2105,0
20250214,093200,0,2105,2105,2105,2105,0
20250214,093100,0,2105,2105,2105,2105,0
20250214,093000,0,2105,2105,2105,2105,0
20250214,092900,0,2105,2105,2105,2105,0
20250214,092800,0,2105,2105,2105,2105,0
20250214,092700,0,2105,2105,2105,2105,0
20250214,092600,0,2105,2105,2105,2105,0
20250214,092500,0,2105,2105,2105,2105,0
20250214,092400,0,2105,2105,2105,2105,0
20250214,092300,0,2105,2105,2105,2105,0
20250214,092200,0,2105,2105,2105,2105,0
20250214,092100,0,2105,2105,2105,2105,0
20250214,092000,0,2105,2105,2105,2105,0
20250214,091900,0,2105,2105,2105,2105,0
20250214,091800,0,2105,2105,2105,2105,0
20250214,091700,0,2105,2105,2105,2105,0
20250214,091600,0,2105,2105,2105,2105,0
20250214,091500,0,2105,2105,2105,2105,0
20250214,091400,0,2105,2105,2105,2105,0
20250214,091300,0,2105,2105,2105,2105,0
20250214,091200,0,2105,2105,2105,2105,0
20250214,091100,0,2105,2105,2105,2105,0
20250214,091000,0,2105,2105,2105,2105,0
20250214,090900,0,2105,2105,2105,2105,0
20250214,090800,0,2105,2105,2105,2105,0
20250214,090700,0,2105,2105,2105,2105,0
20250214,090600,0,2105,2105,2105,2105,0
20250214,090500,0,2105,2105,2105,2105,0
20250214,090400,0,2105,2105,2105,2105,0
20250214,090300,0,2105,2105,2105,2105,0
20250214,090200,0,2105,2105,2105,2105,0
20250214,090100,0,2105,2105,2105,2105,0
20250214,090000,0,2105,2105,2105,2105,0