KissMeData/446190/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,214500,0,2155,2155,2155,2155,0
20250212,214400,0,2155,2155,2155,2155,0
20250212,214300,0,2155,2155,2155,2155,0
20250212,214200,0,2155,2155,2155,2155,0
20250212,214100,0,2155,2155,2155,2155,0
20250212,214000,0,2155,2155,2155,2155,0
20250212,213900,0,2155,2155,2155,2155,0
20250212,213800,0,2155,2155,2155,2155,0
20250212,213700,0,2155,2155,2155,2155,0
20250212,213600,0,2155,2155,2155,2155,0
20250212,213500,0,2155,2155,2155,2155,0
20250212,213400,0,2155,2155,2155,2155,0
20250212,213300,0,2155,2155,2155,2155,0
20250212,213200,0,2155,2155,2155,2155,0
20250212,213100,0,2155,2155,2155,2155,0
20250212,213000,0,2155,2155,2155,2155,0
20250212,212900,0,2155,2155,2155,2155,0
20250212,212800,0,2155,2155,2155,2155,0
20250212,212700,0,2155,2155,2155,2155,0
20250212,212600,0,2155,2155,2155,2155,0
20250212,212500,0,2155,2155,2155,2155,0
20250212,212400,0,2155,2155,2155,2155,0
20250212,212300,0,2155,2155,2155,2155,0
20250212,212200,0,2155,2155,2155,2155,0
20250212,212100,0,2155,2155,2155,2155,0
20250212,212000,0,2155,2155,2155,2155,0
20250212,211900,0,2155,2155,2155,2155,0
20250212,211800,0,2155,2155,2155,2155,0
20250212,211700,0,2155,2155,2155,2155,0
20250212,211600,0,2155,2155,2155,2155,0
20250212,211500,0,2155,2155,2155,2155,0
20250212,211400,0,2155,2155,2155,2155,0
20250212,211300,0,2155,2155,2155,2155,0
20250212,211200,0,2155,2155,2155,2155,0
20250212,211100,0,2155,2155,2155,2155,0
20250212,211000,0,2155,2155,2155,2155,0
20250212,210900,0,2155,2155,2155,2155,0
20250212,210800,0,2155,2155,2155,2155,0
20250212,210700,0,2155,2155,2155,2155,0
20250212,210600,0,2155,2155,2155,2155,0
20250212,210500,0,2155,2155,2155,2155,0
20250212,210400,0,2155,2155,2155,2155,0
20250212,210300,0,2155,2155,2155,2155,0
20250212,210200,0,2155,2155,2155,2155,0
20250212,210100,0,2155,2155,2155,2155,0
20250212,210000,0,2155,2155,2155,2155,0
20250212,205900,0,2155,2155,2155,2155,0
20250212,205800,0,2155,2155,2155,2155,0
20250212,205700,0,2155,2155,2155,2155,0
20250212,205600,0,2155,2155,2155,2155,0
20250212,205500,0,2155,2155,2155,2155,0
20250212,205400,0,2155,2155,2155,2155,0
20250212,205300,0,2155,2155,2155,2155,0
20250212,205200,0,2155,2155,2155,2155,0
20250212,205100,0,2155,2155,2155,2155,0
20250212,205000,0,2155,2155,2155,2155,0
20250212,204900,0,2155,2155,2155,2155,0
20250212,204800,0,2155,2155,2155,2155,0
20250212,204700,0,2155,2155,2155,2155,0
20250212,204600,0,2155,2155,2155,2155,0
20250212,204500,0,2155,2155,2155,2155,0
20250212,204400,0,2155,2155,2155,2155,0
20250212,204300,0,2155,2155,2155,2155,0
20250212,204200,0,2155,2155,2155,2155,0
20250212,204100,0,2155,2155,2155,2155,0
20250212,204000,0,2155,2155,2155,2155,0
20250212,203900,0,2155,2155,2155,2155,0
20250212,203800,0,2155,2155,2155,2155,0
20250212,203700,0,2155,2155,2155,2155,0
20250212,203600,0,2155,2155,2155,2155,0
20250212,203500,0,2155,2155,2155,2155,0
20250212,203400,0,2155,2155,2155,2155,0
20250212,203300,0,2155,2155,2155,2155,0
20250212,203200,0,2155,2155,2155,2155,0
20250212,203100,0,2155,2155,2155,2155,0
20250212,203000,0,2155,2155,2155,2155,0
20250212,202900,0,2155,2155,2155,2155,0
20250212,202800,0,2155,2155,2155,2155,0
20250212,202700,0,2155,2155,2155,2155,0
20250212,202600,0,2155,2155,2155,2155,0
20250212,202500,0,2155,2155,2155,2155,0
20250212,202400,0,2155,2155,2155,2155,0
20250212,202300,0,2155,2155,2155,2155,0
20250212,202200,0,2155,2155,2155,2155,0
20250212,202100,0,2155,2155,2155,2155,0
20250212,202000,0,2155,2155,2155,2155,0
20250212,201900,0,2155,2155,2155,2155,0
20250212,201800,0,2155,2155,2155,2155,0
20250212,201700,0,2155,2155,2155,2155,0
20250212,201600,0,2155,2155,2155,2155,0
20250212,201500,0,2155,2155,2155,2155,0
20250212,201400,0,2155,2155,2155,2155,0
20250212,201300,0,2155,2155,2155,2155,0
20250212,201200,0,2155,2155,2155,2155,0
20250212,201100,0,2155,2155,2155,2155,0
20250212,201000,0,2155,2155,2155,2155,0
20250212,200900,0,2155,2155,2155,2155,0
20250212,200800,0,2155,2155,2155,2155,0
20250212,200700,0,2155,2155,2155,2155,0
20250212,200600,0,2155,2155,2155,2155,0
20250212,200500,0,2155,2155,2155,2155,0
20250212,200400,0,2155,2155,2155,2155,0
20250212,200300,0,2155,2155,2155,2155,0
20250212,200200,0,2155,2155,2155,2155,0
20250212,200100,0,2155,2155,2155,2155,0
20250212,200000,0,2155,2155,2155,2155,0
20250212,195900,0,2155,2155,2155,2155,0
20250212,195800,0,2155,2155,2155,2155,0
20250212,195700,0,2155,2155,2155,2155,0
20250212,195600,0,2155,2155,2155,2155,0
20250212,195500,0,2155,2155,2155,2155,0
20250212,195400,0,2155,2155,2155,2155,0
20250212,195300,0,2155,2155,2155,2155,0
20250212,195200,0,2155,2155,2155,2155,0
20250212,195100,0,2155,2155,2155,2155,0
20250212,195000,0,2155,2155,2155,2155,0
20250212,194900,0,2155,2155,2155,2155,0
20250212,194800,0,2155,2155,2155,2155,0
20250212,194700,0,2155,2155,2155,2155,0
20250212,194600,0,2155,2155,2155,2155,0
20250212,194500,0,2155,2155,2155,2155,0
20250212,194400,0,2155,2155,2155,2155,0
20250212,194300,0,2155,2155,2155,2155,0
20250212,194200,0,2155,2155,2155,2155,0
20250212,194100,0,2155,2155,2155,2155,0
20250212,194000,0,2155,2155,2155,2155,0
20250212,193900,0,2155,2155,2155,2155,0
20250212,193800,0,2155,2155,2155,2155,0
20250212,193700,0,2155,2155,2155,2155,0
20250212,193600,0,2155,2155,2155,2155,0
20250212,193500,0,2155,2155,2155,2155,0
20250212,193400,0,2155,2155,2155,2155,0
20250212,193300,0,2155,2155,2155,2155,0
20250212,193200,0,2155,2155,2155,2155,0
20250212,193100,0,2155,2155,2155,2155,0
20250212,193000,0,2155,2155,2155,2155,0
20250212,192900,0,2155,2155,2155,2155,0
20250212,192800,0,2155,2155,2155,2155,0
20250212,192700,0,2155,2155,2155,2155,0
20250212,192600,0,2155,2155,2155,2155,0
20250212,192500,0,2155,2155,2155,2155,0
20250212,192400,0,2155,2155,2155,2155,0
20250212,192300,0,2155,2155,2155,2155,0
20250212,192200,0,2155,2155,2155,2155,0
20250212,192100,0,2155,2155,2155,2155,0
20250212,192000,0,2155,2155,2155,2155,0
20250212,191900,0,2155,2155,2155,2155,0
20250212,191800,0,2155,2155,2155,2155,0
20250212,191700,0,2155,2155,2155,2155,0
20250212,191600,0,2155,2155,2155,2155,0
20250212,191500,0,2155,2155,2155,2155,0
20250212,191400,0,2155,2155,2155,2155,0
20250212,191300,0,2155,2155,2155,2155,0
20250212,191200,0,2155,2155,2155,2155,0
20250212,191100,0,2155,2155,2155,2155,0
20250212,191000,0,2155,2155,2155,2155,0
20250212,190900,0,2155,2155,2155,2155,0
20250212,190800,0,2155,2155,2155,2155,0
20250212,190700,0,2155,2155,2155,2155,0
20250212,190600,0,2155,2155,2155,2155,0
20250212,190500,0,2155,2155,2155,2155,0
20250212,190400,0,2155,2155,2155,2155,0
20250212,190300,0,2155,2155,2155,2155,0
20250212,190200,0,2155,2155,2155,2155,0
20250212,190100,0,2155,2155,2155,2155,0
20250212,190000,0,2155,2155,2155,2155,0
20250212,185900,0,2155,2155,2155,2155,0
20250212,185800,0,2155,2155,2155,2155,0
20250212,185700,0,2155,2155,2155,2155,0
20250212,185600,0,2155,2155,2155,2155,0
20250212,185500,0,2155,2155,2155,2155,0
20250212,185400,0,2155,2155,2155,2155,0
20250212,185300,0,2155,2155,2155,2155,0
20250212,185200,0,2155,2155,2155,2155,0
20250212,185100,0,2155,2155,2155,2155,0
20250212,185000,0,2155,2155,2155,2155,0
20250212,184900,0,2155,2155,2155,2155,0
20250212,184800,0,2155,2155,2155,2155,0
20250212,184700,0,2155,2155,2155,2155,0
20250212,184600,0,2155,2155,2155,2155,0
20250212,184500,0,2155,2155,2155,2155,0
20250212,184400,0,2155,2155,2155,2155,0
20250212,184300,0,2155,2155,2155,2155,0
20250212,184200,0,2155,2155,2155,2155,0
20250212,184100,0,2155,2155,2155,2155,0
20250212,184000,0,2155,2155,2155,2155,0
20250212,183900,0,2155,2155,2155,2155,0
20250212,183800,0,2155,2155,2155,2155,0
20250212,183700,0,2155,2155,2155,2155,0
20250212,183600,0,2155,2155,2155,2155,0
20250212,183500,0,2155,2155,2155,2155,0
20250212,183400,0,2155,2155,2155,2155,0
20250212,183300,0,2155,2155,2155,2155,0
20250212,183200,0,2155,2155,2155,2155,0
20250212,183100,0,2155,2155,2155,2155,0
20250212,183000,0,2155,2155,2155,2155,0
20250212,182900,0,2155,2155,2155,2155,0
20250212,182800,0,2155,2155,2155,2155,0
20250212,182700,0,2155,2155,2155,2155,0
20250212,182600,0,2155,2155,2155,2155,0
20250212,182500,0,2155,2155,2155,2155,0
20250212,182400,0,2155,2155,2155,2155,0
20250212,182300,0,2155,2155,2155,2155,0
20250212,182200,0,2155,2155,2155,2155,0
20250212,182100,0,2155,2155,2155,2155,0
20250212,182000,0,2155,2155,2155,2155,0
20250212,181900,0,2155,2155,2155,2155,0
20250212,181800,0,2155,2155,2155,2155,0
20250212,181700,0,2155,2155,2155,2155,0
20250212,181600,0,2155,2155,2155,2155,0
20250212,181500,0,2155,2155,2155,2155,0
20250212,181400,0,2155,2155,2155,2155,0
20250212,181300,0,2155,2155,2155,2155,0
20250212,181200,0,2155,2155,2155,2155,0
20250212,181100,0,2155,2155,2155,2155,0
20250212,181000,0,2155,2155,2155,2155,0
20250212,180900,0,2155,2155,2155,2155,0
20250212,180800,0,2155,2155,2155,2155,0
20250212,180700,0,2155,2155,2155,2155,0
20250212,180600,0,2155,2155,2155,2155,0
20250212,180500,0,2155,2155,2155,2155,0
20250212,180400,0,2155,2155,2155,2155,0
20250212,180300,0,2155,2155,2155,2155,0
20250212,180200,0,2155,2155,2155,2155,0
20250212,180100,0,2155,2155,2155,2155,0
20250212,180000,0,2155,2155,2155,2155,0
20250212,175900,0,2155,2155,2155,2155,0
20250212,175800,0,2155,2155,2155,2155,0
20250212,175700,0,2155,2155,2155,2155,0
20250212,175600,0,2155,2155,2155,2155,0
20250212,175500,0,2155,2155,2155,2155,0
20250212,175400,0,2155,2155,2155,2155,0
20250212,175300,0,2155,2155,2155,2155,0
20250212,175200,0,2155,2155,2155,2155,0
20250212,175100,0,2155,2155,2155,2155,0
20250212,175000,0,2155,2155,2155,2155,0
20250212,174900,0,2155,2155,2155,2155,0
20250212,174800,0,2155,2155,2155,2155,0
20250212,174700,0,2155,2155,2155,2155,0
20250212,174600,0,2155,2155,2155,2155,0
20250212,174500,0,2155,2155,2155,2155,0
20250212,174400,0,2155,2155,2155,2155,0
20250212,174300,0,2155,2155,2155,2155,0
20250212,174200,0,2155,2155,2155,2155,0
20250212,174100,0,2155,2155,2155,2155,0
20250212,174000,0,2155,2155,2155,2155,0
20250212,173900,0,2155,2155,2155,2155,0
20250212,173800,0,2155,2155,2155,2155,0
20250212,173700,0,2155,2155,2155,2155,0
20250212,173600,0,2155,2155,2155,2155,0
20250212,173500,0,2155,2155,2155,2155,0
20250212,173400,0,2155,2155,2155,2155,0
20250212,173300,0,2155,2155,2155,2155,0
20250212,173200,0,2155,2155,2155,2155,0
20250212,173100,0,2155,2155,2155,2155,0
20250212,173000,0,2155,2155,2155,2155,0
20250212,172900,0,2155,2155,2155,2155,0
20250212,172800,0,2155,2155,2155,2155,0
20250212,172700,0,2155,2155,2155,2155,0
20250212,172600,0,2155,2155,2155,2155,0
20250212,172500,0,2155,2155,2155,2155,0
20250212,172400,0,2155,2155,2155,2155,0
20250212,172300,0,2155,2155,2155,2155,0
20250212,172200,0,2155,2155,2155,2155,0
20250212,172100,0,2155,2155,2155,2155,0
20250212,172000,0,2155,2155,2155,2155,0
20250212,171900,0,2155,2155,2155,2155,0
20250212,171800,0,2155,2155,2155,2155,0
20250212,171700,0,2155,2155,2155,2155,0
20250212,171600,0,2155,2155,2155,2155,0
20250212,171500,0,2155,2155,2155,2155,0
20250212,171400,0,2155,2155,2155,2155,0
20250212,171300,0,2155,2155,2155,2155,0
20250212,171200,0,2155,2155,2155,2155,0
20250212,171100,0,2155,2155,2155,2155,0
20250212,171000,0,2155,2155,2155,2155,0
20250212,170900,0,2155,2155,2155,2155,0
20250212,170800,0,2155,2155,2155,2155,0
20250212,170700,0,2155,2155,2155,2155,0
20250212,170600,0,2155,2155,2155,2155,0
20250212,170500,0,2155,2155,2155,2155,0
20250212,170400,0,2155,2155,2155,2155,0
20250212,170300,0,2155,2155,2155,2155,0
20250212,170200,0,2155,2155,2155,2155,0
20250212,170100,0,2155,2155,2155,2155,0
20250212,170000,0,2155,2155,2155,2155,0
20250212,165900,0,2155,2155,2155,2155,0
20250212,165800,0,2155,2155,2155,2155,0
20250212,165700,0,2155,2155,2155,2155,0
20250212,165600,0,2155,2155,2155,2155,0
20250212,165500,0,2155,2155,2155,2155,0
20250212,165400,0,2155,2155,2155,2155,0
20250212,165300,0,2155,2155,2155,2155,0
20250212,165200,0,2155,2155,2155,2155,0
20250212,165100,0,2155,2155,2155,2155,0
20250212,165000,0,2155,2155,2155,2155,0
20250212,164900,0,2155,2155,2155,2155,0
20250212,164800,0,2155,2155,2155,2155,0
20250212,164700,0,2155,2155,2155,2155,0
20250212,164600,0,2155,2155,2155,2155,0
20250212,164500,0,2155,2155,2155,2155,0
20250212,164400,0,2155,2155,2155,2155,0
20250212,164300,0,2155,2155,2155,2155,0
20250212,164200,0,2155,2155,2155,2155,0
20250212,164100,0,2155,2155,2155,2155,0
20250212,164000,0,2155,2155,2155,2155,0
20250212,163900,0,2155,2155,2155,2155,0
20250212,163800,0,2155,2155,2155,2155,0
20250212,163700,0,2155,2155,2155,2155,0
20250212,163600,0,2155,2155,2155,2155,0
20250212,163500,0,2155,2155,2155,2155,0
20250212,163400,0,2155,2155,2155,2155,0
20250212,163300,0,2155,2155,2155,2155,0
20250212,163200,0,2155,2155,2155,2155,0
20250212,163100,0,2155,2155,2155,2155,0
20250212,163000,0,2155,2155,2155,2155,0
20250212,162900,0,2155,2155,2155,2155,0
20250212,162800,0,2155,2155,2155,2155,0
20250212,162700,0,2155,2155,2155,2155,0
20250212,162600,0,2155,2155,2155,2155,0
20250212,162500,0,2155,2155,2155,2155,0
20250212,162400,0,2155,2155,2155,2155,0
20250212,162300,0,2155,2155,2155,2155,0
20250212,162200,0,2155,2155,2155,2155,0
20250212,162100,0,2155,2155,2155,2155,0
20250212,162000,0,2155,2155,2155,2155,0
20250212,161900,0,2155,2155,2155,2155,0
20250212,161800,0,2155,2155,2155,2155,0
20250212,161700,0,2155,2155,2155,2155,0
20250212,161600,0,2155,2155,2155,2155,0
20250212,161500,0,2155,2155,2155,2155,0
20250212,161400,0,2155,2155,2155,2155,0
20250212,161300,0,2155,2155,2155,2155,0
20250212,161200,0,2155,2155,2155,2155,0
20250212,161100,0,2155,2155,2155,2155,0
20250212,161000,0,2155,2155,2155,2155,0
20250212,160900,0,2155,2155,2155,2155,0
20250212,160800,0,2155,2155,2155,2155,0
20250212,160700,0,2155,2155,2155,2155,0
20250212,160600,0,2155,2155,2155,2155,0
20250212,160500,0,2155,2155,2155,2155,0
20250212,160400,0,2155,2155,2155,2155,0
20250212,160300,0,2155,2155,2155,2155,0
20250212,160200,0,2155,2155,2155,2155,0
20250212,160100,0,2155,2155,2155,2155,0
20250212,160000,0,2155,2155,2155,2155,0
20250212,155900,0,2155,2155,2155,2155,0
20250212,155800,0,2155,2155,2155,2155,0
20250212,155700,0,2155,2155,2155,2155,0
20250212,155600,0,2155,2155,2155,2155,0
20250212,155500,0,2155,2155,2155,2155,0
20250212,155400,0,2155,2155,2155,2155,0
20250212,155300,0,2155,2155,2155,2155,0
20250212,155200,0,2155,2155,2155,2155,0
20250212,155100,0,2155,2155,2155,2155,0
20250212,155000,0,2155,2155,2155,2155,0
20250212,154900,0,2155,2155,2155,2155,0
20250212,154800,0,2155,2155,2155,2155,0
20250212,154700,0,2155,2155,2155,2155,0
20250212,154600,0,2155,2155,2155,2155,0
20250212,154500,0,2155,2155,2155,2155,0
20250212,154400,0,2155,2155,2155,2155,0
20250212,154300,0,2155,2155,2155,2155,0
20250212,154200,0,2155,2155,2155,2155,0
20250212,154100,0,2155,2155,2155,2155,0
20250212,154000,0,2155,2155,2155,2155,0
20250212,153900,0,2155,2155,2155,2155,0
20250212,153800,0,2155,2155,2155,2155,0
20250212,153700,0,2155,2155,2155,2155,0
20250212,153600,0,2155,2155,2155,2155,0
20250212,153500,0,2155,2155,2155,2155,0
20250212,153400,0,2155,2155,2155,2155,0
20250212,153300,0,2155,2155,2155,2155,0
20250212,153200,0,2155,2155,2155,2155,0
20250212,153100,0,2155,2155,2155,2155,0
20250212,153000,0,2155,2155,2155,2155,0
20250212,152900,0,2155,2155,2155,2155,0
20250212,152800,0,2155,2155,2155,2155,0
20250212,152700,0,2155,2155,2155,2155,0
20250212,152600,0,2155,2155,2155,2155,0
20250212,152500,0,2155,2155,2155,2155,0
20250212,152400,0,2155,2155,2155,2155,0
20250212,152300,0,2155,2155,2155,2155,0
20250212,152200,0,2155,2155,2155,2155,0
20250212,152100,0,2155,2155,2155,2155,0
20250212,152000,0,2155,2155,2155,2155,0
20250212,151900,0,2155,2155,2155,2155,0
20250212,151800,0,2155,2155,2155,2155,0
20250212,151700,0,2155,2155,2155,2155,0
20250212,151600,0,2155,2155,2155,2155,0
20250212,151500,0,2155,2155,2155,2155,0
20250212,151400,0,2155,2155,2155,2155,0
20250212,151300,0,2155,2155,2155,2155,0
20250212,151200,0,2155,2155,2155,2155,0
20250212,151100,0,2155,2155,2155,2155,0
20250212,151000,0,2155,2155,2155,2155,0
20250212,150900,0,2155,2155,2155,2155,0
20250212,150800,0,2155,2155,2155,2155,0
20250212,150700,0,2155,2155,2155,2155,0
20250212,150600,0,2155,2155,2155,2155,0
20250212,150500,0,2155,2155,2155,2155,0
20250212,150400,0,2155,2155,2155,2155,0
20250212,150300,0,2155,2155,2155,2155,0
20250212,150200,0,2155,2155,2155,2155,0
20250212,150100,0,2155,2155,2155,2155,0
20250212,150000,0,2155,2155,2155,2155,0
20250212,145900,0,2155,2155,2155,2155,0
20250212,145800,0,2155,2155,2155,2155,0
20250212,145700,0,2155,2155,2155,2155,0
20250212,145600,0,2155,2155,2155,2155,0
20250212,145500,0,2155,2155,2155,2155,0
20250212,145400,0,2155,2155,2155,2155,0
20250212,145300,0,2155,2155,2155,2155,0
20250212,145200,0,2155,2155,2155,2155,0
20250212,145100,0,2155,2155,2155,2155,0
20250212,145000,0,2155,2155,2155,2155,0
20250212,144900,0,2155,2155,2155,2155,0
20250212,144800,0,2155,2155,2155,2155,0
20250212,144700,0,2155,2155,2155,2155,0
20250212,144600,0,2155,2155,2155,2155,0
20250212,144500,0,2155,2155,2155,2155,0
20250212,144400,0,2155,2155,2155,2155,0
20250212,144300,0,2155,2155,2155,2155,0
20250212,144200,0,2155,2155,2155,2155,0
20250212,144100,0,2155,2155,2155,2155,0
20250212,144000,0,2155,2155,2155,2155,0
20250212,143900,0,2155,2155,2155,2155,0
20250212,143800,0,2155,2155,2155,2155,0
20250212,143700,0,2155,2155,2155,2155,0
20250212,143600,0,2155,2155,2155,2155,0
20250212,143500,0,2155,2155,2155,2155,0
20250212,143400,0,2155,2155,2155,2155,0
20250212,143300,0,2155,2155,2155,2155,0
20250212,143200,0,2155,2155,2155,2155,0
20250212,143100,0,2155,2155,2155,2155,0
20250212,143000,0,2155,2155,2155,2155,0
20250212,142900,0,2155,2155,2155,2155,0
20250212,142800,0,2155,2155,2155,2155,0
20250212,142700,0,2155,2155,2155,2155,0
20250212,142600,0,2155,2155,2155,2155,0
20250212,142500,0,2155,2155,2155,2155,0
20250212,142400,0,2155,2155,2155,2155,0
20250212,142300,0,2155,2155,2155,2155,0
20250212,142200,0,2155,2155,2155,2155,0
20250212,142100,0,2155,2155,2155,2155,0
20250212,142000,0,2155,2155,2155,2155,0
20250212,141900,0,2155,2155,2155,2155,0
20250212,141800,0,2155,2155,2155,2155,0
20250212,141700,0,2155,2155,2155,2155,0
20250212,141600,0,2155,2155,2155,2155,0
20250212,141500,0,2155,2155,2155,2155,0
20250212,141400,0,2155,2155,2155,2155,0
20250212,141300,0,2155,2155,2155,2155,0
20250212,141200,0,2155,2155,2155,2155,0
20250212,141100,0,2155,2155,2155,2155,0
20250212,141000,0,2155,2155,2155,2155,0
20250212,140900,0,2155,2155,2155,2155,0
20250212,140800,0,2155,2155,2155,2155,0
20250212,140700,0,2155,2155,2155,2155,0
20250212,140600,0,2155,2155,2155,2155,0
20250212,140500,0,2155,2155,2155,2155,0
20250212,140400,0,2155,2155,2155,2155,0
20250212,140300,0,2155,2155,2155,2155,0
20250212,140200,0,2155,2155,2155,2155,0
20250212,140100,0,2155,2155,2155,2155,0
20250212,140000,0,2155,2155,2155,2155,0
20250212,135900,0,2155,2155,2155,2155,0
20250212,135800,0,2155,2155,2155,2155,0
20250212,135700,0,2155,2155,2155,2155,0
20250212,135600,0,2155,2155,2155,2155,0
20250212,135500,0,2155,2155,2155,2155,0
20250212,135400,0,2155,2155,2155,2155,0
20250212,135300,0,2155,2155,2155,2155,0
20250212,135200,0,2155,2155,2155,2155,0
20250212,135100,0,2155,2155,2155,2155,0
20250212,135000,0,2155,2155,2155,2155,0
20250212,134900,0,2155,2155,2155,2155,0
20250212,134800,0,2155,2155,2155,2155,0
20250212,134700,0,2155,2155,2155,2155,0
20250212,134600,0,2155,2155,2155,2155,0
20250212,134500,0,2155,2155,2155,2155,0
20250212,134400,0,2155,2155,2155,2155,0
20250212,134300,0,2155,2155,2155,2155,0
20250212,134200,0,2155,2155,2155,2155,0
20250212,134100,0,2155,2155,2155,2155,0
20250212,134000,0,2155,2155,2155,2155,0
20250212,133900,0,2155,2155,2155,2155,0
20250212,133800,0,2155,2155,2155,2155,0
20250212,133700,0,2155,2155,2155,2155,0
20250212,133600,0,2155,2155,2155,2155,0
20250212,133500,0,2155,2155,2155,2155,0
20250212,133400,0,2155,2155,2155,2155,0
20250212,133300,0,2155,2155,2155,2155,0
20250212,133200,0,2155,2155,2155,2155,0
20250212,133100,0,2155,2155,2155,2155,0
20250212,133000,0,2155,2155,2155,2155,0
20250212,132900,0,2155,2155,2155,2155,0
20250212,132800,0,2155,2155,2155,2155,0
20250212,132700,0,2155,2155,2155,2155,0
20250212,132600,0,2155,2155,2155,2155,0
20250212,132500,0,2155,2155,2155,2155,0
20250212,132400,0,2155,2155,2155,2155,0
20250212,132300,0,2155,2155,2155,2155,0
20250212,132200,0,2155,2155,2155,2155,0
20250212,132100,0,2155,2155,2155,2155,0
20250212,132000,0,2155,2155,2155,2155,0
20250212,131900,0,2155,2155,2155,2155,0
20250212,131800,0,2155,2155,2155,2155,0
20250212,131700,0,2155,2155,2155,2155,0
20250212,131600,0,2155,2155,2155,2155,0
20250212,131500,0,2155,2155,2155,2155,0
20250212,131400,0,2155,2155,2155,2155,0
20250212,131300,0,2155,2155,2155,2155,0
20250212,131200,0,2155,2155,2155,2155,0
20250212,131100,0,2155,2155,2155,2155,0
20250212,131000,0,2155,2155,2155,2155,0
20250212,130900,0,2155,2155,2155,2155,0
20250212,130800,0,2155,2155,2155,2155,0
20250212,130700,0,2155,2155,2155,2155,0
20250212,130600,0,2155,2155,2155,2155,0
20250212,130500,0,2155,2155,2155,2155,0
20250212,130400,0,2155,2155,2155,2155,0
20250212,130300,0,2155,2155,2155,2155,0
20250212,130200,0,2155,2155,2155,2155,0
20250212,130100,0,2155,2155,2155,2155,0
20250212,130000,0,2155,2155,2155,2155,0
20250212,125900,0,2155,2155,2155,2155,0
20250212,125800,0,2155,2155,2155,2155,0
20250212,125700,0,2155,2155,2155,2155,0
20250212,125600,0,2155,2155,2155,2155,0
20250212,125500,0,2155,2155,2155,2155,0
20250212,125400,0,2155,2155,2155,2155,0
20250212,125300,0,2155,2155,2155,2155,0
20250212,125200,0,2155,2155,2155,2155,0
20250212,125100,0,2155,2155,2155,2155,0
20250212,125000,0,2155,2155,2155,2155,0
20250212,124900,0,2155,2155,2155,2155,0
20250212,124800,0,2155,2155,2155,2155,0
20250212,124700,0,2155,2155,2155,2155,0
20250212,124600,0,2155,2155,2155,2155,0
20250212,124500,0,2155,2155,2155,2155,0
20250212,124400,0,2155,2155,2155,2155,0
20250212,124300,0,2155,2155,2155,2155,0
20250212,124200,0,2155,2155,2155,2155,0
20250212,124100,0,2155,2155,2155,2155,0
20250212,124000,0,2155,2155,2155,2155,0
20250212,123900,0,2155,2155,2155,2155,0
20250212,123800,0,2155,2155,2155,2155,0
20250212,123700,0,2155,2155,2155,2155,0
20250212,123600,0,2155,2155,2155,2155,0
20250212,123500,0,2155,2155,2155,2155,0
20250212,123400,0,2155,2155,2155,2155,0
20250212,123300,0,2155,2155,2155,2155,0
20250212,123200,0,2155,2155,2155,2155,0
20250212,123100,0,2155,2155,2155,2155,0
20250212,123000,0,2155,2155,2155,2155,0
20250212,122900,0,2155,2155,2155,2155,0
20250212,122800,0,2155,2155,2155,2155,0
20250212,122700,0,2155,2155,2155,2155,0
20250212,122600,0,2155,2155,2155,2155,0
20250212,122500,0,2155,2155,2155,2155,0
20250212,122400,0,2155,2155,2155,2155,0
20250212,122300,0,2155,2155,2155,2155,0
20250212,122200,0,2155,2155,2155,2155,0
20250212,122100,0,2155,2155,2155,2155,0
20250212,122000,0,2155,2155,2155,2155,0
20250212,121900,0,2155,2155,2155,2155,0
20250212,121800,0,2155,2155,2155,2155,0
20250212,121700,0,2155,2155,2155,2155,0
20250212,121600,0,2155,2155,2155,2155,0
20250212,121500,0,2155,2155,2155,2155,0
20250212,121400,0,2155,2155,2155,2155,0
20250212,121300,0,2155,2155,2155,2155,0
20250212,121200,0,2155,2155,2155,2155,0
20250212,121100,0,2155,2155,2155,2155,0
20250212,121000,0,2155,2155,2155,2155,0
20250212,120900,0,2155,2155,2155,2155,0
20250212,120800,0,2155,2155,2155,2155,0
20250212,120700,0,2155,2155,2155,2155,0
20250212,120600,0,2155,2155,2155,2155,0
20250212,120500,0,2155,2155,2155,2155,0
20250212,120400,0,2155,2155,2155,2155,0
20250212,120300,0,2155,2155,2155,2155,0
20250212,120200,0,2155,2155,2155,2155,0
20250212,120100,0,2155,2155,2155,2155,0
20250212,120000,0,2155,2155,2155,2155,0
20250212,115900,0,2155,2155,2155,2155,0
20250212,115800,0,2155,2155,2155,2155,0
20250212,115700,0,2155,2155,2155,2155,0
20250212,115600,0,2155,2155,2155,2155,0
20250212,115500,0,2155,2155,2155,2155,0
20250212,115400,0,2155,2155,2155,2155,0
20250212,115300,0,2155,2155,2155,2155,0
20250212,115200,0,2155,2155,2155,2155,0
20250212,115100,0,2155,2155,2155,2155,0
20250212,115000,0,2155,2155,2155,2155,0
20250212,114900,0,2155,2155,2155,2155,0
20250212,114800,0,2155,2155,2155,2155,0
20250212,114700,0,2155,2155,2155,2155,0
20250212,114600,0,2155,2155,2155,2155,0
20250212,114500,0,2155,2155,2155,2155,0
20250212,114400,0,2155,2155,2155,2155,0
20250212,114300,0,2155,2155,2155,2155,0
20250212,114200,0,2155,2155,2155,2155,0
20250212,114100,0,2155,2155,2155,2155,0
20250212,114000,0,2155,2155,2155,2155,0
20250212,113900,0,2155,2155,2155,2155,0
20250212,113800,0,2155,2155,2155,2155,0
20250212,113700,0,2155,2155,2155,2155,0
20250212,113600,0,2155,2155,2155,2155,0
20250212,113500,0,2155,2155,2155,2155,0
20250212,113400,0,2155,2155,2155,2155,0
20250212,113300,0,2155,2155,2155,2155,0
20250212,113200,0,2155,2155,2155,2155,0
20250212,113100,0,2155,2155,2155,2155,0
20250212,113000,0,2155,2155,2155,2155,0
20250212,112900,0,2155,2155,2155,2155,0
20250212,112800,0,2155,2155,2155,2155,0
20250212,112700,0,2155,2155,2155,2155,0
20250212,112600,0,2155,2155,2155,2155,0
20250212,112500,0,2155,2155,2155,2155,0
20250212,112400,0,2155,2155,2155,2155,0
20250212,112300,0,2155,2155,2155,2155,0
20250212,112200,0,2155,2155,2155,2155,0
20250212,112100,0,2155,2155,2155,2155,0
20250212,112000,0,2155,2155,2155,2155,0
20250212,111900,0,2155,2155,2155,2155,0
20250212,111800,0,2155,2155,2155,2155,0
20250212,111700,0,2155,2155,2155,2155,0
20250212,111600,0,2155,2155,2155,2155,0
20250212,111500,0,2155,2155,2155,2155,0
20250212,111400,0,2155,2155,2155,2155,0
20250212,111300,0,2155,2155,2155,2155,0
20250212,111200,0,2155,2155,2155,2155,0
20250212,111100,0,2155,2155,2155,2155,0
20250212,111000,0,2155,2155,2155,2155,0
20250212,110900,0,2155,2155,2155,2155,0
20250212,110800,0,2155,2155,2155,2155,0
20250212,110700,0,2155,2155,2155,2155,0
20250212,110600,0,2155,2155,2155,2155,0
20250212,110500,0,2155,2155,2155,2155,0
20250212,110400,0,2155,2155,2155,2155,0
20250212,110300,0,2155,2155,2155,2155,0
20250212,110200,0,2155,2155,2155,2155,0
20250212,110100,0,2155,2155,2155,2155,0
20250212,110000,0,2155,2155,2155,2155,0
20250212,105900,0,2155,2155,2155,2155,0
20250212,105800,0,2155,2155,2155,2155,0
20250212,105700,0,2155,2155,2155,2155,0
20250212,105600,0,2155,2155,2155,2155,0
20250212,105500,0,2155,2155,2155,2155,0
20250212,105400,0,2155,2155,2155,2155,0
20250212,105300,0,2155,2155,2155,2155,0
20250212,105200,0,2155,2155,2155,2155,0
20250212,105100,0,2155,2155,2155,2155,0
20250212,105000,0,2155,2155,2155,2155,0
20250212,104900,0,2155,2155,2155,2155,0
20250212,104800,0,2155,2155,2155,2155,0
20250212,104700,0,2155,2155,2155,2155,0
20250212,104600,0,2155,2155,2155,2155,0
20250212,104500,0,2155,2155,2155,2155,0
20250212,104400,0,2155,2155,2155,2155,0
20250212,104300,0,2155,2155,2155,2155,0
20250212,104200,0,2155,2155,2155,2155,0
20250212,104100,0,2155,2155,2155,2155,0
20250212,104000,0,2155,2155,2155,2155,0
20250212,103900,0,2155,2155,2155,2155,0
20250212,103800,0,2155,2155,2155,2155,0
20250212,103700,0,2155,2155,2155,2155,0
20250212,103600,0,2155,2155,2155,2155,0
20250212,103500,0,2155,2155,2155,2155,0
20250212,103400,0,2155,2155,2155,2155,0
20250212,103300,0,2155,2155,2155,2155,0
20250212,103200,0,2155,2155,2155,2155,0
20250212,103100,0,2155,2155,2155,2155,0
20250212,103000,0,2155,2155,2155,2155,0
20250212,102900,0,2155,2155,2155,2155,0
20250212,102800,0,2155,2155,2155,2155,0
20250212,102700,0,2155,2155,2155,2155,0
20250212,102600,0,2155,2155,2155,2155,0
20250212,102500,0,2155,2155,2155,2155,0
20250212,102400,0,2155,2155,2155,2155,0
20250212,102300,0,2155,2155,2155,2155,0
20250212,102200,0,2155,2155,2155,2155,0
20250212,102100,0,2155,2155,2155,2155,0
20250212,102000,0,2155,2155,2155,2155,0
20250212,101900,0,2155,2155,2155,2155,0
20250212,101800,0,2155,2155,2155,2155,0
20250212,101700,0,2155,2155,2155,2155,0
20250212,101600,0,2155,2155,2155,2155,0
20250212,101500,0,2155,2155,2155,2155,0
20250212,101400,0,2155,2155,2155,2155,0
20250212,101300,0,2155,2155,2155,2155,0
20250212,101200,0,2155,2155,2155,2155,0
20250212,101100,0,2155,2155,2155,2155,0
20250212,101000,0,2155,2155,2155,2155,0
20250212,100900,0,2155,2155,2155,2155,0
20250212,100800,0,2155,2155,2155,2155,0
20250212,100700,0,2155,2155,2155,2155,0
20250212,100600,0,2155,2155,2155,2155,0
20250212,100500,0,2155,2155,2155,2155,0
20250212,100400,0,2155,2155,2155,2155,0
20250212,100300,0,2155,2155,2155,2155,0
20250212,100200,0,2155,2155,2155,2155,0
20250212,100100,0,2155,2155,2155,2155,0
20250212,100000,0,2155,2155,2155,2155,0
20250212,095900,0,2155,2155,2155,2155,0
20250212,095800,0,2155,2155,2155,2155,0
20250212,095700,0,2155,2155,2155,2155,0
20250212,095600,0,2155,2155,2155,2155,0
20250212,095500,0,2155,2155,2155,2155,0
20250212,095400,0,2155,2155,2155,2155,0
20250212,095300,0,2155,2155,2155,2155,0
20250212,095200,0,2155,2155,2155,2155,0
20250212,095100,0,2155,2155,2155,2155,0
20250212,095000,0,2155,2155,2155,2155,0
20250212,094900,0,2155,2155,2155,2155,0
20250212,094800,0,2155,2155,2155,2155,0
20250212,094700,0,2155,2155,2155,2155,0
20250212,094600,0,2155,2155,2155,2155,0
20250212,094500,0,2155,2155,2155,2155,0
20250212,094400,0,2155,2155,2155,2155,0
20250212,094300,0,2155,2155,2155,2155,0
20250212,094200,0,2155,2155,2155,2155,0
20250212,094100,0,2155,2155,2155,2155,0
20250212,094000,0,2155,2155,2155,2155,0
20250212,093900,0,2155,2155,2155,2155,0
20250212,093800,0,2155,2155,2155,2155,0
20250212,093700,0,2155,2155,2155,2155,0
20250212,093600,0,2155,2155,2155,2155,0
20250212,093500,0,2155,2155,2155,2155,0
20250212,093400,0,2155,2155,2155,2155,0
20250212,093300,0,2155,2155,2155,2155,0
20250212,093200,0,2155,2155,2155,2155,0
20250212,093100,0,2155,2155,2155,2155,0
20250212,093000,0,2155,2155,2155,2155,0
20250212,092900,0,2155,2155,2155,2155,0
20250212,092800,0,2155,2155,2155,2155,0
20250212,092700,0,2155,2155,2155,2155,0
20250212,092600,0,2155,2155,2155,2155,0
20250212,092500,0,2155,2155,2155,2155,0
20250212,092400,0,2155,2155,2155,2155,0
20250212,092300,0,2155,2155,2155,2155,0
20250212,092200,0,2155,2155,2155,2155,0
20250212,092100,0,2155,2155,2155,2155,0
20250212,092000,0,2155,2155,2155,2155,0
20250212,091900,0,2155,2155,2155,2155,0
20250212,091800,0,2155,2155,2155,2155,0
20250212,091700,0,2155,2155,2155,2155,0
20250212,091600,0,2155,2155,2155,2155,0
20250212,091500,0,2155,2155,2155,2155,0
20250212,091400,0,2155,2155,2155,2155,0
20250212,091300,0,2155,2155,2155,2155,0
20250212,091200,0,2155,2155,2155,2155,0
20250212,091100,0,2155,2155,2155,2155,0
20250212,091000,0,2155,2155,2155,2155,0
20250212,090900,0,2155,2155,2155,2155,0
20250212,090800,0,2155,2155,2155,2155,0
20250212,090700,0,2155,2155,2155,2155,0
20250212,090600,0,2155,2155,2155,2155,0
20250212,090500,0,2155,2155,2155,2155,0
20250212,090400,0,2155,2155,2155,2155,0
20250212,090300,0,2155,2155,2155,2155,0
20250212,090200,0,2155,2155,2155,2155,0
20250212,090100,0,2155,2155,2155,2155,0
20250212,090000,0,2155,2155,2155,2155,0