KissMeData/279600/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205600,0,11300,11300,11300,11300,0
20250204,205500,0,11300,11300,11300,11300,0
20250204,205400,0,11300,11300,11300,11300,0
20250204,205300,0,11300,11300,11300,11300,0
20250204,205200,0,11300,11300,11300,11300,0
20250204,205100,0,11300,11300,11300,11300,0
20250204,205000,0,11300,11300,11300,11300,0
20250204,204900,0,11300,11300,11300,11300,0
20250204,204800,0,11300,11300,11300,11300,0
20250204,204700,0,11300,11300,11300,11300,0
20250204,204600,0,11300,11300,11300,11300,0
20250204,204500,0,11300,11300,11300,11300,0
20250204,204400,0,11300,11300,11300,11300,0
20250204,204300,0,11300,11300,11300,11300,0
20250204,204200,0,11300,11300,11300,11300,0
20250204,204100,0,11300,11300,11300,11300,0
20250204,204000,0,11300,11300,11300,11300,0
20250204,203900,0,11300,11300,11300,11300,0
20250204,203800,0,11300,11300,11300,11300,0
20250204,203700,0,11300,11300,11300,11300,0
20250204,203600,0,11300,11300,11300,11300,0
20250204,203500,0,11300,11300,11300,11300,0
20250204,203400,0,11300,11300,11300,11300,0
20250204,203300,0,11300,11300,11300,11300,0
20250204,203200,0,11300,11300,11300,11300,0
20250204,203100,0,11300,11300,11300,11300,0
20250204,203000,0,11300,11300,11300,11300,0
20250204,202900,0,11300,11300,11300,11300,0
20250204,202800,0,11300,11300,11300,11300,0
20250204,202700,0,11300,11300,11300,11300,0
20250204,202600,0,11300,11300,11300,11300,0
20250204,202500,0,11300,11300,11300,11300,0
20250204,202400,0,11300,11300,11300,11300,0
20250204,202300,0,11300,11300,11300,11300,0
20250204,202200,0,11300,11300,11300,11300,0
20250204,202100,0,11300,11300,11300,11300,0
20250204,202000,0,11300,11300,11300,11300,0
20250204,201900,0,11300,11300,11300,11300,0
20250204,201800,0,11300,11300,11300,11300,0
20250204,201700,0,11300,11300,11300,11300,0
20250204,201600,0,11300,11300,11300,11300,0
20250204,201500,0,11300,11300,11300,11300,0
20250204,201400,0,11300,11300,11300,11300,0
20250204,201300,0,11300,11300,11300,11300,0
20250204,201200,0,11300,11300,11300,11300,0
20250204,201100,0,11300,11300,11300,11300,0
20250204,201000,0,11300,11300,11300,11300,0
20250204,200900,0,11300,11300,11300,11300,0
20250204,200800,0,11300,11300,11300,11300,0
20250204,200700,0,11300,11300,11300,11300,0
20250204,200600,0,11300,11300,11300,11300,0
20250204,200500,0,11300,11300,11300,11300,0
20250204,200400,0,11300,11300,11300,11300,0
20250204,200300,0,11300,11300,11300,11300,0
20250204,200200,0,11300,11300,11300,11300,0
20250204,200100,0,11300,11300,11300,11300,0
20250204,200000,0,11300,11300,11300,11300,0
20250204,195900,0,11300,11300,11300,11300,0
20250204,195800,0,11300,11300,11300,11300,0
20250204,195700,0,11300,11300,11300,11300,0
20250204,195600,0,11300,11300,11300,11300,0
20250204,195500,0,11300,11300,11300,11300,0
20250204,195400,0,11300,11300,11300,11300,0
20250204,195300,0,11300,11300,11300,11300,0
20250204,195200,0,11300,11300,11300,11300,0
20250204,195100,0,11300,11300,11300,11300,0
20250204,195000,0,11300,11300,11300,11300,0
20250204,194900,0,11300,11300,11300,11300,0
20250204,194800,0,11300,11300,11300,11300,0
20250204,194700,0,11300,11300,11300,11300,0
20250204,194600,0,11300,11300,11300,11300,0
20250204,194500,0,11300,11300,11300,11300,0
20250204,194400,0,11300,11300,11300,11300,0
20250204,194300,0,11300,11300,11300,11300,0
20250204,194200,0,11300,11300,11300,11300,0
20250204,194100,0,11300,11300,11300,11300,0
20250204,194000,0,11300,11300,11300,11300,0
20250204,193900,0,11300,11300,11300,11300,0
20250204,193800,0,11300,11300,11300,11300,0
20250204,193700,0,11300,11300,11300,11300,0
20250204,193600,0,11300,11300,11300,11300,0
20250204,193500,0,11300,11300,11300,11300,0
20250204,193400,0,11300,11300,11300,11300,0
20250204,193300,0,11300,11300,11300,11300,0
20250204,193200,0,11300,11300,11300,11300,0
20250204,193100,0,11300,11300,11300,11300,0
20250204,193000,0,11300,11300,11300,11300,0
20250204,192900,0,11300,11300,11300,11300,0
20250204,192800,0,11300,11300,11300,11300,0
20250204,192700,0,11300,11300,11300,11300,0
20250204,192600,0,11300,11300,11300,11300,0
20250204,192500,0,11300,11300,11300,11300,0
20250204,192400,0,11300,11300,11300,11300,0
20250204,192300,0,11300,11300,11300,11300,0
20250204,192200,0,11300,11300,11300,11300,0
20250204,192100,0,11300,11300,11300,11300,0
20250204,192000,0,11300,11300,11300,11300,0
20250204,191900,0,11300,11300,11300,11300,0
20250204,191800,0,11300,11300,11300,11300,0
20250204,191700,0,11300,11300,11300,11300,0
20250204,191600,0,11300,11300,11300,11300,0
20250204,191500,0,11300,11300,11300,11300,0
20250204,191400,0,11300,11300,11300,11300,0
20250204,191300,0,11300,11300,11300,11300,0
20250204,191200,0,11300,11300,11300,11300,0
20250204,191100,0,11300,11300,11300,11300,0
20250204,191000,0,11300,11300,11300,11300,0
20250204,190900,0,11300,11300,11300,11300,0
20250204,190800,0,11300,11300,11300,11300,0
20250204,190700,0,11300,11300,11300,11300,0
20250204,190600,0,11300,11300,11300,11300,0
20250204,190500,0,11300,11300,11300,11300,0
20250204,190400,0,11300,11300,11300,11300,0
20250204,190300,0,11300,11300,11300,11300,0
20250204,190200,0,11300,11300,11300,11300,0
20250204,190100,0,11300,11300,11300,11300,0
20250204,190000,0,11300,11300,11300,11300,0
20250204,185900,0,11300,11300,11300,11300,0
20250204,185800,0,11300,11300,11300,11300,0
20250204,185700,0,11300,11300,11300,11300,0
20250204,185600,0,11300,11300,11300,11300,0
20250204,185500,0,11300,11300,11300,11300,0
20250204,185400,0,11300,11300,11300,11300,0
20250204,185300,0,11300,11300,11300,11300,0
20250204,185200,0,11300,11300,11300,11300,0
20250204,185100,0,11300,11300,11300,11300,0
20250204,185000,0,11300,11300,11300,11300,0
20250204,184900,0,11300,11300,11300,11300,0
20250204,184800,0,11300,11300,11300,11300,0
20250204,184700,0,11300,11300,11300,11300,0
20250204,184600,0,11300,11300,11300,11300,0
20250204,184500,0,11300,11300,11300,11300,0
20250204,184400,0,11300,11300,11300,11300,0
20250204,184300,0,11300,11300,11300,11300,0
20250204,184200,0,11300,11300,11300,11300,0
20250204,184100,0,11300,11300,11300,11300,0
20250204,184000,0,11300,11300,11300,11300,0
20250204,183900,0,11300,11300,11300,11300,0
20250204,183800,0,11300,11300,11300,11300,0
20250204,183700,0,11300,11300,11300,11300,0
20250204,183600,0,11300,11300,11300,11300,0
20250204,183500,0,11300,11300,11300,11300,0
20250204,183400,0,11300,11300,11300,11300,0
20250204,183300,0,11300,11300,11300,11300,0
20250204,183200,0,11300,11300,11300,11300,0
20250204,183100,0,11300,11300,11300,11300,0
20250204,183000,0,11300,11300,11300,11300,0
20250204,182900,0,11300,11300,11300,11300,0
20250204,182800,0,11300,11300,11300,11300,0
20250204,182700,0,11300,11300,11300,11300,0
20250204,182600,0,11300,11300,11300,11300,0
20250204,182500,0,11300,11300,11300,11300,0
20250204,182400,0,11300,11300,11300,11300,0
20250204,182300,0,11300,11300,11300,11300,0
20250204,182200,0,11300,11300,11300,11300,0
20250204,182100,0,11300,11300,11300,11300,0
20250204,182000,0,11300,11300,11300,11300,0
20250204,181900,0,11300,11300,11300,11300,0
20250204,181800,0,11300,11300,11300,11300,0
20250204,181700,0,11300,11300,11300,11300,0
20250204,181600,0,11300,11300,11300,11300,0
20250204,181500,0,11300,11300,11300,11300,0
20250204,181400,0,11300,11300,11300,11300,0
20250204,181300,0,11300,11300,11300,11300,0
20250204,181200,0,11300,11300,11300,11300,0
20250204,181100,0,11300,11300,11300,11300,0
20250204,181000,0,11300,11300,11300,11300,0
20250204,180900,0,11300,11300,11300,11300,0
20250204,180800,0,11300,11300,11300,11300,0
20250204,180700,0,11300,11300,11300,11300,0
20250204,180600,0,11300,11300,11300,11300,0
20250204,180500,0,11300,11300,11300,11300,0
20250204,180400,0,11300,11300,11300,11300,0
20250204,180300,0,11300,11300,11300,11300,0
20250204,180200,0,11300,11300,11300,11300,0
20250204,180100,0,11300,11300,11300,11300,0
20250204,180000,0,11300,11300,11300,11300,0
20250204,175900,0,11300,11300,11300,11300,0
20250204,175800,0,11300,11300,11300,11300,0
20250204,175700,0,11300,11300,11300,11300,0
20250204,175600,0,11300,11300,11300,11300,0
20250204,175500,0,11300,11300,11300,11300,0
20250204,175400,0,11300,11300,11300,11300,0
20250204,175300,0,11300,11300,11300,11300,0
20250204,175200,0,11300,11300,11300,11300,0
20250204,175100,0,11300,11300,11300,11300,0
20250204,175000,0,11300,11300,11300,11300,0
20250204,174900,0,11300,11300,11300,11300,0
20250204,174800,0,11300,11300,11300,11300,0
20250204,174700,0,11300,11300,11300,11300,0
20250204,174600,0,11300,11300,11300,11300,0
20250204,174500,0,11300,11300,11300,11300,0
20250204,174400,0,11300,11300,11300,11300,0
20250204,174300,0,11300,11300,11300,11300,0
20250204,174200,0,11300,11300,11300,11300,0
20250204,174100,0,11300,11300,11300,11300,0
20250204,174000,0,11300,11300,11300,11300,0
20250204,173900,0,11300,11300,11300,11300,0
20250204,173800,0,11300,11300,11300,11300,0
20250204,173700,0,11300,11300,11300,11300,0
20250204,173600,0,11300,11300,11300,11300,0
20250204,173500,0,11300,11300,11300,11300,0
20250204,173400,0,11300,11300,11300,11300,0
20250204,173300,0,11300,11300,11300,11300,0
20250204,173200,0,11300,11300,11300,11300,0
20250204,173100,0,11300,11300,11300,11300,0
20250204,173000,0,11300,11300,11300,11300,0
20250204,172900,0,11300,11300,11300,11300,0
20250204,172800,0,11300,11300,11300,11300,0
20250204,172700,0,11300,11300,11300,11300,0
20250204,172600,0,11300,11300,11300,11300,0
20250204,172500,0,11300,11300,11300,11300,0
20250204,172400,0,11300,11300,11300,11300,0
20250204,172300,0,11300,11300,11300,11300,0
20250204,172200,0,11300,11300,11300,11300,0
20250204,172100,0,11300,11300,11300,11300,0
20250204,172000,0,11300,11300,11300,11300,0
20250204,171900,0,11300,11300,11300,11300,0
20250204,171800,0,11300,11300,11300,11300,0
20250204,171700,0,11300,11300,11300,11300,0
20250204,171600,0,11300,11300,11300,11300,0
20250204,171500,0,11300,11300,11300,11300,0
20250204,171400,0,11300,11300,11300,11300,0
20250204,171300,0,11300,11300,11300,11300,0
20250204,171200,0,11300,11300,11300,11300,0
20250204,171100,0,11300,11300,11300,11300,0
20250204,171000,0,11300,11300,11300,11300,0
20250204,170900,0,11300,11300,11300,11300,0
20250204,170800,0,11300,11300,11300,11300,0
20250204,170700,0,11300,11300,11300,11300,0
20250204,170600,0,11300,11300,11300,11300,0
20250204,170500,0,11300,11300,11300,11300,0
20250204,170400,0,11300,11300,11300,11300,0
20250204,170300,0,11300,11300,11300,11300,0
20250204,170200,0,11300,11300,11300,11300,0
20250204,170100,0,11300,11300,11300,11300,0
20250204,170000,0,11300,11300,11300,11300,0
20250204,165900,0,11300,11300,11300,11300,0
20250204,165800,0,11300,11300,11300,11300,0
20250204,165700,0,11300,11300,11300,11300,0
20250204,165600,0,11300,11300,11300,11300,0
20250204,165500,0,11300,11300,11300,11300,0
20250204,165400,0,11300,11300,11300,11300,0
20250204,165300,0,11300,11300,11300,11300,0
20250204,165200,0,11300,11300,11300,11300,0
20250204,165100,0,11300,11300,11300,11300,0
20250204,165000,0,11300,11300,11300,11300,0
20250204,164900,0,11300,11300,11300,11300,0
20250204,164800,0,11300,11300,11300,11300,0
20250204,164700,0,11300,11300,11300,11300,0
20250204,164600,0,11300,11300,11300,11300,0
20250204,164500,0,11300,11300,11300,11300,0
20250204,164400,0,11300,11300,11300,11300,0
20250204,164300,0,11300,11300,11300,11300,0
20250204,164200,0,11300,11300,11300,11300,0
20250204,164100,0,11300,11300,11300,11300,0
20250204,164000,0,11300,11300,11300,11300,0
20250204,163900,0,11300,11300,11300,11300,0
20250204,163800,0,11300,11300,11300,11300,0
20250204,163700,0,11300,11300,11300,11300,0
20250204,163600,0,11300,11300,11300,11300,0
20250204,163500,0,11300,11300,11300,11300,0
20250204,163400,0,11300,11300,11300,11300,0
20250204,163300,0,11300,11300,11300,11300,0
20250204,163200,0,11300,11300,11300,11300,0
20250204,163100,0,11300,11300,11300,11300,0
20250204,163000,0,11300,11300,11300,11300,0
20250204,162900,0,11300,11300,11300,11300,0
20250204,162800,0,11300,11300,11300,11300,0
20250204,162700,0,11300,11300,11300,11300,0
20250204,162600,0,11300,11300,11300,11300,0
20250204,162500,0,11300,11300,11300,11300,0
20250204,162400,0,11300,11300,11300,11300,0
20250204,162300,0,11300,11300,11300,11300,0
20250204,162200,0,11300,11300,11300,11300,0
20250204,162100,0,11300,11300,11300,11300,0
20250204,162000,0,11300,11300,11300,11300,0
20250204,161900,0,11300,11300,11300,11300,0
20250204,161800,0,11300,11300,11300,11300,0
20250204,161700,0,11300,11300,11300,11300,0
20250204,161600,0,11300,11300,11300,11300,0
20250204,161500,0,11300,11300,11300,11300,0
20250204,161400,0,11300,11300,11300,11300,0
20250204,161300,0,11300,11300,11300,11300,0
20250204,161200,0,11300,11300,11300,11300,0
20250204,161100,0,11300,11300,11300,11300,0
20250204,161000,0,11300,11300,11300,11300,0
20250204,160900,0,11300,11300,11300,11300,0
20250204,160800,0,11300,11300,11300,11300,0
20250204,160700,0,11300,11300,11300,11300,0
20250204,160600,0,11300,11300,11300,11300,0
20250204,160500,0,11300,11300,11300,11300,0
20250204,160400,0,11300,11300,11300,11300,0
20250204,160300,0,11300,11300,11300,11300,0
20250204,160200,0,11300,11300,11300,11300,0
20250204,160100,0,11300,11300,11300,11300,0
20250204,160000,0,11300,11300,11300,11300,0
20250204,155900,0,11300,11300,11300,11300,0
20250204,155800,0,11300,11300,11300,11300,0
20250204,155700,0,11300,11300,11300,11300,0
20250204,155600,0,11300,11300,11300,11300,0
20250204,155500,0,11300,11300,11300,11300,0
20250204,155400,0,11300,11300,11300,11300,0
20250204,155300,0,11300,11300,11300,11300,0
20250204,155200,0,11300,11300,11300,11300,0
20250204,155100,0,11300,11300,11300,11300,0
20250204,155000,0,11300,11300,11300,11300,0
20250204,154900,0,11300,11300,11300,11300,0
20250204,154800,0,11300,11300,11300,11300,0
20250204,154700,0,11300,11300,11300,11300,0
20250204,154600,0,11300,11300,11300,11300,0
20250204,154500,0,11300,11300,11300,11300,0
20250204,154400,0,11300,11300,11300,11300,0
20250204,154300,0,11300,11300,11300,11300,0
20250204,154200,0,11300,11300,11300,11300,0
20250204,154100,0,11300,11300,11300,11300,0
20250204,154000,0,11300,11300,11300,11300,0
20250204,153900,0,11300,11300,11300,11300,0
20250204,153800,0,11300,11300,11300,11300,0
20250204,153700,0,11300,11300,11300,11300,0
20250204,153600,0,11300,11300,11300,11300,0
20250204,153500,0,11300,11300,11300,11300,0
20250204,153400,0,11300,11300,11300,11300,0
20250204,153300,0,11300,11300,11300,11300,0
20250204,153200,0,11300,11300,11300,11300,0
20250204,153100,0,11300,11300,11300,11300,0
20250204,153000,0,11300,11300,11300,11300,0
20250204,152900,0,11300,11300,11300,11300,0
20250204,152800,0,11300,11300,11300,11300,0
20250204,152700,0,11300,11300,11300,11300,0
20250204,152600,0,11300,11300,11300,11300,0
20250204,152500,0,11300,11300,11300,11300,0
20250204,152400,0,11300,11300,11300,11300,0
20250204,152300,0,11300,11300,11300,11300,0
20250204,152200,0,11300,11300,11300,11300,0
20250204,152100,0,11300,11300,11300,11300,0
20250204,152000,0,11300,11300,11300,11300,0
20250204,151900,0,11300,11300,11300,11300,0
20250204,151800,0,11300,11300,11300,11300,0
20250204,151700,0,11300,11300,11300,11300,0
20250204,151600,0,11300,11300,11300,11300,0
20250204,151500,0,11300,11300,11300,11300,0
20250204,151400,0,11300,11300,11300,11300,0
20250204,151300,0,11300,11300,11300,11300,0
20250204,151200,0,11300,11300,11300,11300,0
20250204,151100,0,11300,11300,11300,11300,0
20250204,151000,0,11300,11300,11300,11300,0
20250204,150900,0,11300,11300,11300,11300,0
20250204,150800,0,11300,11300,11300,11300,0
20250204,150700,0,11300,11300,11300,11300,0
20250204,150600,0,11300,11300,11300,11300,0
20250204,150500,0,11300,11300,11300,11300,0
20250204,150400,0,11300,11300,11300,11300,0
20250204,150300,0,11300,11300,11300,11300,0
20250204,150200,0,11300,11300,11300,11300,0
20250204,150100,0,11300,11300,11300,11300,0
20250204,150000,0,11300,11300,11300,11300,0
20250204,145900,0,11300,11300,11300,11300,0
20250204,145800,0,11300,11300,11300,11300,0
20250204,145700,0,11300,11300,11300,11300,0
20250204,145600,0,11300,11300,11300,11300,0
20250204,145500,0,11300,11300,11300,11300,0
20250204,145400,0,11300,11300,11300,11300,0
20250204,145300,0,11300,11300,11300,11300,0
20250204,145200,0,11300,11300,11300,11300,0
20250204,145100,0,11300,11300,11300,11300,0
20250204,145000,0,11300,11300,11300,11300,0
20250204,144900,0,11300,11300,11300,11300,0
20250204,144800,0,11300,11300,11300,11300,0
20250204,144700,0,11300,11300,11300,11300,0
20250204,144600,0,11300,11300,11300,11300,0
20250204,144500,0,11300,11300,11300,11300,0
20250204,144400,0,11300,11300,11300,11300,0
20250204,144300,0,11300,11300,11300,11300,0
20250204,144200,0,11300,11300,11300,11300,0
20250204,144100,0,11300,11300,11300,11300,0
20250204,144000,0,11300,11300,11300,11300,0
20250204,143900,0,11300,11300,11300,11300,0
20250204,143800,0,11300,11300,11300,11300,0
20250204,143700,0,11300,11300,11300,11300,0
20250204,143600,0,11300,11300,11300,11300,0
20250204,143500,0,11300,11300,11300,11300,0
20250204,143400,0,11300,11300,11300,11300,0
20250204,143300,0,11300,11300,11300,11300,0
20250204,143200,0,11300,11300,11300,11300,0
20250204,143100,0,11300,11300,11300,11300,0
20250204,143000,0,11300,11300,11300,11300,0
20250204,142900,0,11300,11300,11300,11300,0
20250204,142800,0,11300,11300,11300,11300,0
20250204,142700,0,11300,11300,11300,11300,0
20250204,142600,0,11300,11300,11300,11300,0
20250204,142500,0,11300,11300,11300,11300,0
20250204,142400,0,11300,11300,11300,11300,0
20250204,142300,0,11300,11300,11300,11300,0
20250204,142200,0,11300,11300,11300,11300,0
20250204,142100,0,11300,11300,11300,11300,0
20250204,142000,0,11300,11300,11300,11300,0
20250204,141900,0,11300,11300,11300,11300,0
20250204,141800,0,11300,11300,11300,11300,0
20250204,141700,0,11300,11300,11300,11300,0
20250204,141600,0,11300,11300,11300,11300,0
20250204,141500,0,11300,11300,11300,11300,0
20250204,141400,0,11300,11300,11300,11300,0
20250204,141300,0,11300,11300,11300,11300,0
20250204,141200,0,11300,11300,11300,11300,0
20250204,141100,0,11300,11300,11300,11300,0
20250204,141000,0,11300,11300,11300,11300,0
20250204,140900,0,11300,11300,11300,11300,0
20250204,140800,0,11300,11300,11300,11300,0
20250204,140700,0,11300,11300,11300,11300,0
20250204,140600,0,11300,11300,11300,11300,0
20250204,140500,0,11300,11300,11300,11300,0
20250204,140400,0,11300,11300,11300,11300,0
20250204,140300,0,11300,11300,11300,11300,0
20250204,140200,0,11300,11300,11300,11300,0
20250204,140100,0,11300,11300,11300,11300,0
20250204,140000,0,11300,11300,11300,11300,0
20250204,135900,0,11300,11300,11300,11300,0
20250204,135800,0,11300,11300,11300,11300,0
20250204,135700,0,11300,11300,11300,11300,0
20250204,135600,0,11300,11300,11300,11300,0
20250204,135500,0,11300,11300,11300,11300,0
20250204,135400,0,11300,11300,11300,11300,0
20250204,135300,0,11300,11300,11300,11300,0
20250204,135200,0,11300,11300,11300,11300,0
20250204,135100,0,11300,11300,11300,11300,0
20250204,135000,0,11300,11300,11300,11300,0
20250204,134900,0,11300,11300,11300,11300,0
20250204,134800,0,11300,11300,11300,11300,0
20250204,134700,0,11300,11300,11300,11300,0
20250204,134600,0,11300,11300,11300,11300,0
20250204,134500,0,11300,11300,11300,11300,0
20250204,134400,0,11300,11300,11300,11300,0
20250204,134300,0,11300,11300,11300,11300,0
20250204,134200,0,11300,11300,11300,11300,0
20250204,134100,0,11300,11300,11300,11300,0
20250204,134000,0,11300,11300,11300,11300,0
20250204,133900,0,11300,11300,11300,11300,0
20250204,133800,0,11300,11300,11300,11300,0
20250204,133700,0,11300,11300,11300,11300,0
20250204,133600,0,11300,11300,11300,11300,0
20250204,133500,0,11300,11300,11300,11300,0
20250204,133400,0,11300,11300,11300,11300,0
20250204,133300,0,11300,11300,11300,11300,0
20250204,133200,0,11300,11300,11300,11300,0
20250204,133100,0,11300,11300,11300,11300,0
20250204,133000,0,11300,11300,11300,11300,0
20250204,132900,0,11300,11300,11300,11300,0
20250204,132800,0,11300,11300,11300,11300,0
20250204,132700,0,11300,11300,11300,11300,0
20250204,132600,0,11300,11300,11300,11300,0
20250204,132500,0,11300,11300,11300,11300,0
20250204,132400,0,11300,11300,11300,11300,0
20250204,132300,0,11300,11300,11300,11300,0
20250204,132200,0,11300,11300,11300,11300,0
20250204,132100,0,11300,11300,11300,11300,0
20250204,132000,0,11300,11300,11300,11300,0
20250204,131900,0,11300,11300,11300,11300,0
20250204,131800,0,11300,11300,11300,11300,0
20250204,131700,0,11300,11300,11300,11300,0
20250204,131600,0,11300,11300,11300,11300,0
20250204,131500,0,11300,11300,11300,11300,0
20250204,131400,0,11300,11300,11300,11300,0
20250204,131300,0,11300,11300,11300,11300,0
20250204,131200,0,11300,11300,11300,11300,0
20250204,131100,0,11300,11300,11300,11300,0
20250204,131000,0,11300,11300,11300,11300,0
20250204,130900,0,11300,11300,11300,11300,0
20250204,130800,0,11300,11300,11300,11300,0
20250204,130700,0,11300,11300,11300,11300,0
20250204,130600,0,11300,11300,11300,11300,0
20250204,130500,0,11300,11300,11300,11300,0
20250204,130400,0,11300,11300,11300,11300,0
20250204,130300,0,11300,11300,11300,11300,0
20250204,130200,0,11300,11300,11300,11300,0
20250204,130100,0,11300,11300,11300,11300,0
20250204,130000,0,11300,11300,11300,11300,0
20250204,125900,0,11300,11300,11300,11300,0
20250204,125800,0,11300,11300,11300,11300,0
20250204,125700,0,11300,11300,11300,11300,0
20250204,125600,0,11300,11300,11300,11300,0
20250204,125500,0,11300,11300,11300,11300,0
20250204,125400,0,11300,11300,11300,11300,0
20250204,125300,0,11300,11300,11300,11300,0
20250204,125200,0,11300,11300,11300,11300,0
20250204,125100,0,11300,11300,11300,11300,0
20250204,125000,0,11300,11300,11300,11300,0
20250204,124900,0,11300,11300,11300,11300,0
20250204,124800,0,11300,11300,11300,11300,0
20250204,124700,0,11300,11300,11300,11300,0
20250204,124600,0,11300,11300,11300,11300,0
20250204,124500,0,11300,11300,11300,11300,0
20250204,124400,0,11300,11300,11300,11300,0
20250204,124300,0,11300,11300,11300,11300,0
20250204,124200,0,11300,11300,11300,11300,0
20250204,124100,0,11300,11300,11300,11300,0
20250204,124000,0,11300,11300,11300,11300,0
20250204,123900,0,11300,11300,11300,11300,0
20250204,123800,0,11300,11300,11300,11300,0
20250204,123700,0,11300,11300,11300,11300,0
20250204,123600,0,11300,11300,11300,11300,0
20250204,123500,0,11300,11300,11300,11300,0
20250204,123400,0,11300,11300,11300,11300,0
20250204,123300,0,11300,11300,11300,11300,0
20250204,123200,0,11300,11300,11300,11300,0
20250204,123100,0,11300,11300,11300,11300,0
20250204,123000,0,11300,11300,11300,11300,0
20250204,122900,0,11300,11300,11300,11300,0
20250204,122800,0,11300,11300,11300,11300,0
20250204,122700,0,11300,11300,11300,11300,0
20250204,122600,0,11300,11300,11300,11300,0
20250204,122500,0,11300,11300,11300,11300,0
20250204,122400,0,11300,11300,11300,11300,0
20250204,122300,0,11300,11300,11300,11300,0
20250204,122200,0,11300,11300,11300,11300,0
20250204,122100,0,11300,11300,11300,11300,0
20250204,122000,0,11300,11300,11300,11300,0
20250204,121900,0,11300,11300,11300,11300,0
20250204,121800,0,11300,11300,11300,11300,0
20250204,121700,0,11300,11300,11300,11300,0
20250204,121600,0,11300,11300,11300,11300,0
20250204,121500,0,11300,11300,11300,11300,0
20250204,121400,0,11300,11300,11300,11300,0
20250204,121300,0,11300,11300,11300,11300,0
20250204,121200,0,11300,11300,11300,11300,0
20250204,121100,0,11300,11300,11300,11300,0
20250204,121000,0,11300,11300,11300,11300,0
20250204,120900,0,11300,11300,11300,11300,0
20250204,120800,0,11300,11300,11300,11300,0
20250204,120700,0,11300,11300,11300,11300,0
20250204,120600,0,11300,11300,11300,11300,0
20250204,120500,0,11300,11300,11300,11300,0
20250204,120400,0,11300,11300,11300,11300,0
20250204,120300,0,11300,11300,11300,11300,0
20250204,120200,0,11300,11300,11300,11300,0
20250204,120100,0,11300,11300,11300,11300,0
20250204,120000,0,11300,11300,11300,11300,0
20250204,115900,0,11300,11300,11300,11300,0
20250204,115800,0,11300,11300,11300,11300,0
20250204,115700,0,11300,11300,11300,11300,0
20250204,115600,0,11300,11300,11300,11300,0
20250204,115500,0,11300,11300,11300,11300,0
20250204,115400,0,11300,11300,11300,11300,0
20250204,115300,0,11300,11300,11300,11300,0
20250204,115200,0,11300,11300,11300,11300,0
20250204,115100,0,11300,11300,11300,11300,0
20250204,115000,0,11300,11300,11300,11300,0
20250204,114900,0,11300,11300,11300,11300,0
20250204,114800,0,11300,11300,11300,11300,0
20250204,114700,0,11300,11300,11300,11300,0
20250204,114600,0,11300,11300,11300,11300,0
20250204,114500,0,11300,11300,11300,11300,0
20250204,114400,0,11300,11300,11300,11300,0
20250204,114300,0,11300,11300,11300,11300,0
20250204,114200,0,11300,11300,11300,11300,0
20250204,114100,0,11300,11300,11300,11300,0
20250204,114000,0,11300,11300,11300,11300,0
20250204,113900,0,11300,11300,11300,11300,0
20250204,113800,0,11300,11300,11300,11300,0
20250204,113700,0,11300,11300,11300,11300,0
20250204,113600,0,11300,11300,11300,11300,0
20250204,113500,0,11300,11300,11300,11300,0
20250204,113400,0,11300,11300,11300,11300,0
20250204,113300,0,11300,11300,11300,11300,0
20250204,113200,0,11300,11300,11300,11300,0
20250204,113100,0,11300,11300,11300,11300,0
20250204,113000,0,11300,11300,11300,11300,0
20250204,112900,0,11300,11300,11300,11300,0
20250204,112800,0,11300,11300,11300,11300,0
20250204,112700,0,11300,11300,11300,11300,0
20250204,112600,0,11300,11300,11300,11300,0
20250204,112500,0,11300,11300,11300,11300,0
20250204,112400,0,11300,11300,11300,11300,0
20250204,112300,0,11300,11300,11300,11300,0
20250204,112200,0,11300,11300,11300,11300,0
20250204,112100,0,11300,11300,11300,11300,0
20250204,112000,0,11300,11300,11300,11300,0
20250204,111900,0,11300,11300,11300,11300,0
20250204,111800,0,11300,11300,11300,11300,0
20250204,111700,0,11300,11300,11300,11300,0
20250204,111600,0,11300,11300,11300,11300,0
20250204,111500,0,11300,11300,11300,11300,0
20250204,111400,0,11300,11300,11300,11300,0
20250204,111300,0,11300,11300,11300,11300,0
20250204,111200,0,11300,11300,11300,11300,0
20250204,111100,0,11300,11300,11300,11300,0
20250204,111000,0,11300,11300,11300,11300,0
20250204,110900,0,11300,11300,11300,11300,0
20250204,110800,0,11300,11300,11300,11300,0
20250204,110700,0,11300,11300,11300,11300,0
20250204,110600,0,11300,11300,11300,11300,0
20250204,110500,0,11300,11300,11300,11300,0
20250204,110400,0,11300,11300,11300,11300,0
20250204,110300,0,11300,11300,11300,11300,0
20250204,110200,0,11300,11300,11300,11300,0
20250204,110100,0,11300,11300,11300,11300,0
20250204,110000,0,11300,11300,11300,11300,0
20250204,105900,0,11300,11300,11300,11300,0
20250204,105800,0,11300,11300,11300,11300,0
20250204,105700,0,11300,11300,11300,11300,0
20250204,105600,0,11300,11300,11300,11300,0
20250204,105500,0,11300,11300,11300,11300,0
20250204,105400,0,11300,11300,11300,11300,0
20250204,105300,0,11300,11300,11300,11300,0
20250204,105200,0,11300,11300,11300,11300,0
20250204,105100,0,11300,11300,11300,11300,0
20250204,105000,0,11300,11300,11300,11300,0
20250204,104900,0,11300,11300,11300,11300,0
20250204,104800,0,11300,11300,11300,11300,0
20250204,104700,0,11300,11300,11300,11300,0
20250204,104600,0,11300,11300,11300,11300,0
20250204,104500,0,11300,11300,11300,11300,0
20250204,104400,0,11300,11300,11300,11300,0
20250204,104300,0,11300,11300,11300,11300,0
20250204,104200,0,11300,11300,11300,11300,0
20250204,104100,0,11300,11300,11300,11300,0
20250204,104000,0,11300,11300,11300,11300,0
20250204,103900,0,11300,11300,11300,11300,0
20250204,103800,0,11300,11300,11300,11300,0
20250204,103700,0,11300,11300,11300,11300,0
20250204,103600,0,11300,11300,11300,11300,0
20250204,103500,0,11300,11300,11300,11300,0
20250204,103400,0,11300,11300,11300,11300,0
20250204,103300,0,11300,11300,11300,11300,0
20250204,103200,0,11300,11300,11300,11300,0
20250204,103100,0,11300,11300,11300,11300,0
20250204,103000,0,11300,11300,11300,11300,0
20250204,102900,0,11300,11300,11300,11300,0
20250204,102800,0,11300,11300,11300,11300,0
20250204,102700,0,11300,11300,11300,11300,0
20250204,102600,0,11300,11300,11300,11300,0
20250204,102500,0,11300,11300,11300,11300,0
20250204,102400,0,11300,11300,11300,11300,0
20250204,102300,0,11300,11300,11300,11300,0
20250204,102200,0,11300,11300,11300,11300,0
20250204,102100,0,11300,11300,11300,11300,0
20250204,102000,0,11300,11300,11300,11300,0
20250204,101900,0,11300,11300,11300,11300,0
20250204,101800,0,11300,11300,11300,11300,0
20250204,101700,0,11300,11300,11300,11300,0
20250204,101600,0,11300,11300,11300,11300,0
20250204,101500,0,11300,11300,11300,11300,0
20250204,101400,0,11300,11300,11300,11300,0
20250204,101300,0,11300,11300,11300,11300,0
20250204,101200,0,11300,11300,11300,11300,0
20250204,101100,0,11300,11300,11300,11300,0
20250204,101000,0,11300,11300,11300,11300,0
20250204,100900,0,11300,11300,11300,11300,0
20250204,100800,0,11300,11300,11300,11300,0
20250204,100700,0,11300,11300,11300,11300,0
20250204,100600,0,11300,11300,11300,11300,0
20250204,100500,0,11300,11300,11300,11300,0
20250204,100400,0,11300,11300,11300,11300,0
20250204,100300,0,11300,11300,11300,11300,0
20250204,100200,0,11300,11300,11300,11300,0
20250204,100100,0,11300,11300,11300,11300,0
20250204,100000,0,11300,11300,11300,11300,0
20250204,095900,0,11300,11300,11300,11300,0
20250204,095800,0,11300,11300,11300,11300,0
20250204,095700,0,11300,11300,11300,11300,0
20250204,095600,0,11300,11300,11300,11300,0
20250204,095500,0,11300,11300,11300,11300,0
20250204,095400,0,11300,11300,11300,11300,0
20250204,095300,0,11300,11300,11300,11300,0
20250204,095200,0,11300,11300,11300,11300,0
20250204,095100,0,11300,11300,11300,11300,0
20250204,095000,0,11300,11300,11300,11300,0
20250204,094900,0,11300,11300,11300,11300,0
20250204,094800,0,11300,11300,11300,11300,0
20250204,094700,0,11300,11300,11300,11300,0
20250204,094600,0,11300,11300,11300,11300,0
20250204,094500,0,11300,11300,11300,11300,0
20250204,094400,0,11300,11300,11300,11300,0
20250204,094300,0,11300,11300,11300,11300,0
20250204,094200,0,11300,11300,11300,11300,0
20250204,094100,0,11300,11300,11300,11300,0
20250204,094000,0,11300,11300,11300,11300,0
20250204,093900,0,11300,11300,11300,11300,0
20250204,093800,0,11300,11300,11300,11300,0
20250204,093700,0,11300,11300,11300,11300,0
20250204,093600,0,11300,11300,11300,11300,0
20250204,093500,0,11300,11300,11300,11300,0
20250204,093400,0,11300,11300,11300,11300,0
20250204,093300,0,11300,11300,11300,11300,0
20250204,093200,0,11300,11300,11300,11300,0
20250204,093100,0,11300,11300,11300,11300,0
20250204,093000,0,11300,11300,11300,11300,0
20250204,092900,0,11300,11300,11300,11300,0
20250204,092800,0,11300,11300,11300,11300,0
20250204,092700,0,11300,11300,11300,11300,0
20250204,092600,0,11300,11300,11300,11300,0
20250204,092500,0,11300,11300,11300,11300,0
20250204,092400,0,11300,11300,11300,11300,0
20250204,092300,0,11300,11300,11300,11300,0
20250204,092200,0,11300,11300,11300,11300,0
20250204,092100,0,11300,11300,11300,11300,0
20250204,092000,0,11300,11300,11300,11300,0
20250204,091900,0,11300,11300,11300,11300,0
20250204,091800,0,11300,11300,11300,11300,0
20250204,091700,0,11300,11300,11300,11300,0
20250204,091600,0,11300,11300,11300,11300,0
20250204,091500,0,11300,11300,11300,11300,0
20250204,091400,0,11300,11300,11300,11300,0
20250204,091300,0,11300,11300,11300,11300,0
20250204,091200,0,11300,11300,11300,11300,0
20250204,091100,0,11300,11300,11300,11300,0
20250204,091000,0,11300,11300,11300,11300,0
20250204,090900,0,11300,11300,11300,11300,0
20250204,090800,0,11300,11300,11300,11300,0
20250204,090700,0,11300,11300,11300,11300,0
20250204,090600,0,11300,11300,11300,11300,0
20250204,090500,0,11300,11300,11300,11300,0
20250204,090400,0,11300,11300,11300,11300,0
20250204,090300,0,11300,11300,11300,11300,0
20250204,090200,0,11300,11300,11300,11300,0
20250204,090100,0,11300,11300,11300,11300,0
20250204,090000,0,11300,11300,11300,11300,0