KissMeData/034300/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191800,0,18160,18160,18160,18160,0
20250210,191700,0,18160,18160,18160,18160,0
20250210,191600,0,18160,18160,18160,18160,0
20250210,191500,0,18160,18160,18160,18160,0
20250210,191400,0,18160,18160,18160,18160,0
20250210,191300,0,18160,18160,18160,18160,0
20250210,191200,0,18160,18160,18160,18160,0
20250210,191100,0,18160,18160,18160,18160,0
20250210,191000,0,18160,18160,18160,18160,0
20250210,190900,0,18160,18160,18160,18160,0
20250210,190800,0,18160,18160,18160,18160,0
20250210,190700,0,18160,18160,18160,18160,0
20250210,190600,0,18160,18160,18160,18160,0
20250210,190500,0,18160,18160,18160,18160,0
20250210,190400,0,18160,18160,18160,18160,0
20250210,190300,0,18160,18160,18160,18160,0
20250210,190200,0,18160,18160,18160,18160,0
20250210,190100,0,18160,18160,18160,18160,0
20250210,190000,0,18160,18160,18160,18160,0
20250210,185900,0,18160,18160,18160,18160,0
20250210,185800,0,18160,18160,18160,18160,0
20250210,185700,0,18160,18160,18160,18160,0
20250210,185600,0,18160,18160,18160,18160,0
20250210,185500,0,18160,18160,18160,18160,0
20250210,185400,0,18160,18160,18160,18160,0
20250210,185300,0,18160,18160,18160,18160,0
20250210,185200,0,18160,18160,18160,18160,0
20250210,185100,0,18160,18160,18160,18160,0
20250210,185000,0,18160,18160,18160,18160,0
20250210,184900,0,18160,18160,18160,18160,0
20250210,184800,0,18160,18160,18160,18160,0
20250210,184700,0,18160,18160,18160,18160,0
20250210,184600,0,18160,18160,18160,18160,0
20250210,184500,0,18160,18160,18160,18160,0
20250210,184400,0,18160,18160,18160,18160,0
20250210,184300,0,18160,18160,18160,18160,0
20250210,184200,0,18160,18160,18160,18160,0
20250210,184100,0,18160,18160,18160,18160,0
20250210,184000,0,18160,18160,18160,18160,0
20250210,183900,0,18160,18160,18160,18160,0
20250210,183800,0,18160,18160,18160,18160,0
20250210,183700,0,18160,18160,18160,18160,0
20250210,183600,0,18160,18160,18160,18160,0
20250210,183500,0,18160,18160,18160,18160,0
20250210,183400,0,18160,18160,18160,18160,0
20250210,183300,0,18160,18160,18160,18160,0
20250210,183200,0,18160,18160,18160,18160,0
20250210,183100,0,18160,18160,18160,18160,0
20250210,183000,0,18160,18160,18160,18160,0
20250210,182900,0,18160,18160,18160,18160,0
20250210,182800,0,18160,18160,18160,18160,0
20250210,182700,0,18160,18160,18160,18160,0
20250210,182600,0,18160,18160,18160,18160,0
20250210,182500,0,18160,18160,18160,18160,0
20250210,182400,0,18160,18160,18160,18160,0
20250210,182300,0,18160,18160,18160,18160,0
20250210,182200,0,18160,18160,18160,18160,0
20250210,182100,0,18160,18160,18160,18160,0
20250210,182000,0,18160,18160,18160,18160,0
20250210,181900,0,18160,18160,18160,18160,0
20250210,181800,0,18160,18160,18160,18160,0
20250210,181700,0,18160,18160,18160,18160,0
20250210,181600,0,18160,18160,18160,18160,0
20250210,181500,0,18160,18160,18160,18160,0
20250210,181400,0,18160,18160,18160,18160,0
20250210,181300,0,18160,18160,18160,18160,0
20250210,181200,0,18160,18160,18160,18160,0
20250210,181100,0,18160,18160,18160,18160,0
20250210,181000,0,18160,18160,18160,18160,0
20250210,180900,0,18160,18160,18160,18160,0
20250210,180800,0,18160,18160,18160,18160,0
20250210,180700,0,18160,18160,18160,18160,0
20250210,180600,0,18160,18160,18160,18160,0
20250210,180500,0,18160,18160,18160,18160,0
20250210,180400,0,18160,18160,18160,18160,0
20250210,180300,0,18160,18160,18160,18160,0
20250210,180200,0,18160,18160,18160,18160,0
20250210,180100,0,18160,18160,18160,18160,0
20250210,180000,0,18160,18160,18160,18160,0
20250210,175900,0,18160,18160,18160,18160,0
20250210,175800,0,18160,18160,18160,18160,0
20250210,175700,0,18160,18160,18160,18160,0
20250210,175600,0,18160,18160,18160,18160,0
20250210,175500,0,18160,18160,18160,18160,0
20250210,175400,0,18160,18160,18160,18160,0
20250210,175300,0,18160,18160,18160,18160,0
20250210,175200,0,18160,18160,18160,18160,0
20250210,175100,0,18160,18160,18160,18160,0
20250210,175000,0,18160,18160,18160,18160,0
20250210,174900,0,18160,18160,18160,18160,0
20250210,174800,0,18160,18160,18160,18160,0
20250210,174700,0,18160,18160,18160,18160,0
20250210,174600,0,18160,18160,18160,18160,0
20250210,174500,0,18160,18160,18160,18160,0
20250210,174400,0,18160,18160,18160,18160,0
20250210,174300,0,18160,18160,18160,18160,0
20250210,174200,0,18160,18160,18160,18160,0
20250210,174100,0,18160,18160,18160,18160,0
20250210,174000,0,18160,18160,18160,18160,0
20250210,173900,0,18160,18160,18160,18160,0
20250210,173800,0,18160,18160,18160,18160,0
20250210,173700,0,18160,18160,18160,18160,0
20250210,173600,0,18160,18160,18160,18160,0
20250210,173500,0,18160,18160,18160,18160,0
20250210,173400,0,18160,18160,18160,18160,0
20250210,173300,0,18160,18160,18160,18160,0
20250210,173200,0,18160,18160,18160,18160,0
20250210,173100,0,18160,18160,18160,18160,0
20250210,173000,0,18160,18160,18160,18160,0
20250210,172900,0,18160,18160,18160,18160,0
20250210,172800,0,18160,18160,18160,18160,0
20250210,172700,0,18160,18160,18160,18160,0
20250210,172600,0,18160,18160,18160,18160,0
20250210,172500,0,18160,18160,18160,18160,0
20250210,172400,0,18160,18160,18160,18160,0
20250210,172300,0,18160,18160,18160,18160,0
20250210,172200,0,18160,18160,18160,18160,0
20250210,172100,0,18160,18160,18160,18160,0
20250210,172000,0,18160,18160,18160,18160,0
20250210,171900,0,18160,18160,18160,18160,0
20250210,171800,0,18160,18160,18160,18160,0
20250210,171700,0,18160,18160,18160,18160,0
20250210,171600,0,18160,18160,18160,18160,0
20250210,171500,0,18160,18160,18160,18160,0
20250210,171400,0,18160,18160,18160,18160,0
20250210,171300,0,18160,18160,18160,18160,0
20250210,171200,0,18160,18160,18160,18160,0
20250210,171100,0,18160,18160,18160,18160,0
20250210,171000,0,18160,18160,18160,18160,0
20250210,170900,0,18160,18160,18160,18160,0
20250210,170800,0,18160,18160,18160,18160,0
20250210,170700,0,18160,18160,18160,18160,0
20250210,170600,0,18160,18160,18160,18160,0
20250210,170500,0,18160,18160,18160,18160,0
20250210,170400,0,18160,18160,18160,18160,0
20250210,170300,0,18160,18160,18160,18160,0
20250210,170200,0,18160,18160,18160,18160,0
20250210,170100,0,18160,18160,18160,18160,0
20250210,170000,0,18160,18160,18160,18160,0
20250210,165900,0,18160,18160,18160,18160,0
20250210,165800,0,18160,18160,18160,18160,0
20250210,165700,0,18160,18160,18160,18160,0
20250210,165600,0,18160,18160,18160,18160,0
20250210,165500,0,18160,18160,18160,18160,0
20250210,165400,0,18160,18160,18160,18160,0
20250210,165300,0,18160,18160,18160,18160,0
20250210,165200,0,18160,18160,18160,18160,0
20250210,165100,0,18160,18160,18160,18160,0
20250210,165000,0,18160,18160,18160,18160,0
20250210,164900,0,18160,18160,18160,18160,0
20250210,164800,0,18160,18160,18160,18160,0
20250210,164700,0,18160,18160,18160,18160,0
20250210,164600,0,18160,18160,18160,18160,0
20250210,164500,0,18160,18160,18160,18160,0
20250210,164400,0,18160,18160,18160,18160,0
20250210,164300,0,18160,18160,18160,18160,0
20250210,164200,0,18160,18160,18160,18160,0
20250210,164100,0,18160,18160,18160,18160,0
20250210,164000,0,18160,18160,18160,18160,0
20250210,163900,0,18160,18160,18160,18160,0
20250210,163800,0,18160,18160,18160,18160,0
20250210,163700,0,18160,18160,18160,18160,0
20250210,163600,0,18160,18160,18160,18160,0
20250210,163500,0,18160,18160,18160,18160,0
20250210,163400,0,18160,18160,18160,18160,0
20250210,163300,0,18160,18160,18160,18160,0
20250210,163200,0,18160,18160,18160,18160,0
20250210,163100,0,18160,18160,18160,18160,0
20250210,163000,0,18160,18160,18160,18160,0
20250210,162900,0,18160,18160,18160,18160,0
20250210,162800,0,18160,18160,18160,18160,0
20250210,162700,0,18160,18160,18160,18160,0
20250210,162600,0,18160,18160,18160,18160,0
20250210,162500,0,18160,18160,18160,18160,0
20250210,162400,0,18160,18160,18160,18160,0
20250210,162300,0,18160,18160,18160,18160,0
20250210,162200,0,18160,18160,18160,18160,0
20250210,162100,0,18160,18160,18160,18160,0
20250210,162000,0,18160,18160,18160,18160,0
20250210,161900,0,18160,18160,18160,18160,0
20250210,161800,0,18160,18160,18160,18160,0
20250210,161700,0,18160,18160,18160,18160,0
20250210,161600,0,18160,18160,18160,18160,0
20250210,161500,0,18160,18160,18160,18160,0
20250210,161400,0,18160,18160,18160,18160,0
20250210,161300,0,18160,18160,18160,18160,0
20250210,161200,0,18160,18160,18160,18160,0
20250210,161100,0,18160,18160,18160,18160,0
20250210,161000,0,18160,18160,18160,18160,0
20250210,160900,0,18160,18160,18160,18160,0
20250210,160800,0,18160,18160,18160,18160,0
20250210,160700,0,18160,18160,18160,18160,0
20250210,160600,0,18160,18160,18160,18160,0
20250210,160500,0,18160,18160,18160,18160,0
20250210,160400,0,18160,18160,18160,18160,0
20250210,160300,0,18160,18160,18160,18160,0
20250210,160200,0,18160,18160,18160,18160,0
20250210,160100,0,18160,18160,18160,18160,0
20250210,160000,0,18160,18160,18160,18160,0
20250210,155900,0,18160,18160,18160,18160,0
20250210,155800,0,18160,18160,18160,18160,0
20250210,155700,0,18160,18160,18160,18160,0
20250210,155600,0,18160,18160,18160,18160,0
20250210,155500,0,18160,18160,18160,18160,0
20250210,155400,0,18160,18160,18160,18160,0
20250210,155300,0,18160,18160,18160,18160,0
20250210,155200,0,18160,18160,18160,18160,0
20250210,155100,0,18160,18160,18160,18160,0
20250210,155000,0,18160,18160,18160,18160,0
20250210,154900,0,18160,18160,18160,18160,0
20250210,154800,0,18160,18160,18160,18160,0
20250210,154700,0,18160,18160,18160,18160,0
20250210,154600,0,18160,18160,18160,18160,0
20250210,154500,0,18160,18160,18160,18160,0
20250210,154400,0,18160,18160,18160,18160,0
20250210,154300,0,18160,18160,18160,18160,0
20250210,154200,0,18160,18160,18160,18160,0
20250210,154100,0,18160,18160,18160,18160,0
20250210,154000,0,18160,18160,18160,18160,0
20250210,153900,0,18160,18160,18160,18160,0
20250210,153800,0,18160,18160,18160,18160,0
20250210,153700,0,18160,18160,18160,18160,0
20250210,153600,0,18160,18160,18160,18160,0
20250210,153500,0,18160,18160,18160,18160,0
20250210,153400,0,18160,18160,18160,18160,0
20250210,153300,0,18160,18160,18160,18160,0
20250210,153200,0,18160,18160,18160,18160,0
20250210,153100,0,18160,18160,18160,18160,0
20250210,153000,0,18160,18160,18160,18160,0
20250210,152900,0,18160,18160,18160,18160,0
20250210,152800,0,18160,18160,18160,18160,0
20250210,152700,0,18160,18160,18160,18160,0
20250210,152600,0,18160,18160,18160,18160,0
20250210,152500,0,18160,18160,18160,18160,0
20250210,152400,0,18160,18160,18160,18160,0
20250210,152300,0,18160,18160,18160,18160,0
20250210,152200,0,18160,18160,18160,18160,0
20250210,152100,0,18160,18160,18160,18160,0
20250210,152000,0,18160,18160,18160,18160,0
20250210,151900,0,18160,18160,18160,18160,0
20250210,151800,0,18160,18160,18160,18160,0
20250210,151700,0,18160,18160,18160,18160,0
20250210,151600,0,18160,18160,18160,18160,0
20250210,151500,0,18160,18160,18160,18160,0
20250210,151400,0,18160,18160,18160,18160,0
20250210,151300,0,18160,18160,18160,18160,0
20250210,151200,0,18160,18160,18160,18160,0
20250210,151100,0,18160,18160,18160,18160,0
20250210,151000,0,18160,18160,18160,18160,0
20250210,150900,0,18160,18160,18160,18160,0
20250210,150800,0,18160,18160,18160,18160,0
20250210,150700,0,18160,18160,18160,18160,0
20250210,150600,0,18160,18160,18160,18160,0
20250210,150500,0,18160,18160,18160,18160,0
20250210,150400,0,18160,18160,18160,18160,0
20250210,150300,0,18160,18160,18160,18160,0
20250210,150200,0,18160,18160,18160,18160,0
20250210,150100,0,18160,18160,18160,18160,0
20250210,150000,0,18160,18160,18160,18160,0
20250210,145900,0,18160,18160,18160,18160,0
20250210,145800,0,18160,18160,18160,18160,0
20250210,145700,0,18160,18160,18160,18160,0
20250210,145600,0,18160,18160,18160,18160,0
20250210,145500,0,18160,18160,18160,18160,0
20250210,145400,0,18160,18160,18160,18160,0
20250210,145300,0,18160,18160,18160,18160,0
20250210,145200,0,18160,18160,18160,18160,0
20250210,145100,0,18160,18160,18160,18160,0
20250210,145000,0,18160,18160,18160,18160,0
20250210,144900,0,18160,18160,18160,18160,0
20250210,144800,0,18160,18160,18160,18160,0
20250210,144700,0,18160,18160,18160,18160,0
20250210,144600,0,18160,18160,18160,18160,0
20250210,144500,0,18160,18160,18160,18160,0
20250210,144400,0,18160,18160,18160,18160,0
20250210,144300,0,18160,18160,18160,18160,0
20250210,144200,0,18160,18160,18160,18160,0
20250210,144100,0,18160,18160,18160,18160,0
20250210,144000,0,18160,18160,18160,18160,0
20250210,143900,0,18160,18160,18160,18160,0
20250210,143800,0,18160,18160,18160,18160,0
20250210,143700,0,18160,18160,18160,18160,0
20250210,143600,0,18160,18160,18160,18160,0
20250210,143500,0,18160,18160,18160,18160,0
20250210,143400,0,18160,18160,18160,18160,0
20250210,143300,0,18160,18160,18160,18160,0
20250210,143200,0,18160,18160,18160,18160,0
20250210,143100,0,18160,18160,18160,18160,0
20250210,143000,0,18160,18160,18160,18160,0
20250210,142900,0,18160,18160,18160,18160,0
20250210,142800,0,18160,18160,18160,18160,0
20250210,142700,0,18160,18160,18160,18160,0
20250210,142600,0,18160,18160,18160,18160,0
20250210,142500,0,18160,18160,18160,18160,0
20250210,142400,0,18160,18160,18160,18160,0
20250210,142300,0,18160,18160,18160,18160,0
20250210,142200,0,18160,18160,18160,18160,0
20250210,142100,0,18160,18160,18160,18160,0
20250210,142000,0,18160,18160,18160,18160,0
20250210,141900,0,18160,18160,18160,18160,0
20250210,141800,0,18160,18160,18160,18160,0
20250210,141700,0,18160,18160,18160,18160,0
20250210,141600,0,18160,18160,18160,18160,0
20250210,141500,0,18160,18160,18160,18160,0
20250210,141400,0,18160,18160,18160,18160,0
20250210,141300,0,18160,18160,18160,18160,0
20250210,141200,0,18160,18160,18160,18160,0
20250210,141100,0,18160,18160,18160,18160,0
20250210,141000,0,18160,18160,18160,18160,0
20250210,140900,0,18160,18160,18160,18160,0
20250210,140800,0,18160,18160,18160,18160,0
20250210,140700,0,18160,18160,18160,18160,0
20250210,140600,0,18160,18160,18160,18160,0
20250210,140500,0,18160,18160,18160,18160,0
20250210,140400,0,18160,18160,18160,18160,0
20250210,140300,0,18160,18160,18160,18160,0
20250210,140200,0,18160,18160,18160,18160,0
20250210,140100,0,18160,18160,18160,18160,0
20250210,140000,0,18160,18160,18160,18160,0
20250210,135900,0,18160,18160,18160,18160,0
20250210,135800,0,18160,18160,18160,18160,0
20250210,135700,0,18160,18160,18160,18160,0
20250210,135600,0,18160,18160,18160,18160,0
20250210,135500,0,18160,18160,18160,18160,0
20250210,135400,0,18160,18160,18160,18160,0
20250210,135300,0,18160,18160,18160,18160,0
20250210,135200,0,18160,18160,18160,18160,0
20250210,135100,0,18160,18160,18160,18160,0
20250210,135000,0,18160,18160,18160,18160,0
20250210,134900,0,18160,18160,18160,18160,0
20250210,134800,0,18160,18160,18160,18160,0
20250210,134700,0,18160,18160,18160,18160,0
20250210,134600,0,18160,18160,18160,18160,0
20250210,134500,0,18160,18160,18160,18160,0
20250210,134400,0,18160,18160,18160,18160,0
20250210,134300,0,18160,18160,18160,18160,0
20250210,134200,0,18160,18160,18160,18160,0
20250210,134100,0,18160,18160,18160,18160,0
20250210,134000,0,18160,18160,18160,18160,0
20250210,133900,0,18160,18160,18160,18160,0
20250210,133800,0,18160,18160,18160,18160,0
20250210,133700,0,18160,18160,18160,18160,0
20250210,133600,0,18160,18160,18160,18160,0
20250210,133500,0,18160,18160,18160,18160,0
20250210,133400,0,18160,18160,18160,18160,0
20250210,133300,0,18160,18160,18160,18160,0
20250210,133200,0,18160,18160,18160,18160,0
20250210,133100,0,18160,18160,18160,18160,0
20250210,133000,0,18160,18160,18160,18160,0
20250210,132900,0,18160,18160,18160,18160,0
20250210,132800,0,18160,18160,18160,18160,0
20250210,132700,0,18160,18160,18160,18160,0
20250210,132600,0,18160,18160,18160,18160,0
20250210,132500,0,18160,18160,18160,18160,0
20250210,132400,0,18160,18160,18160,18160,0
20250210,132300,0,18160,18160,18160,18160,0
20250210,132200,0,18160,18160,18160,18160,0
20250210,132100,0,18160,18160,18160,18160,0
20250210,132000,0,18160,18160,18160,18160,0
20250210,131900,0,18160,18160,18160,18160,0
20250210,131800,0,18160,18160,18160,18160,0
20250210,131700,0,18160,18160,18160,18160,0
20250210,131600,0,18160,18160,18160,18160,0
20250210,131500,0,18160,18160,18160,18160,0
20250210,131400,0,18160,18160,18160,18160,0
20250210,131300,0,18160,18160,18160,18160,0
20250210,131200,0,18160,18160,18160,18160,0
20250210,131100,0,18160,18160,18160,18160,0
20250210,131000,0,18160,18160,18160,18160,0
20250210,130900,0,18160,18160,18160,18160,0
20250210,130800,0,18160,18160,18160,18160,0
20250210,130700,0,18160,18160,18160,18160,0
20250210,130600,0,18160,18160,18160,18160,0
20250210,130500,0,18160,18160,18160,18160,0
20250210,130400,0,18160,18160,18160,18160,0
20250210,130300,0,18160,18160,18160,18160,0
20250210,130200,0,18160,18160,18160,18160,0
20250210,130100,0,18160,18160,18160,18160,0
20250210,130000,0,18160,18160,18160,18160,0
20250210,125900,0,18160,18160,18160,18160,0
20250210,125800,0,18160,18160,18160,18160,0
20250210,125700,0,18160,18160,18160,18160,0
20250210,125600,0,18160,18160,18160,18160,0
20250210,125500,0,18160,18160,18160,18160,0
20250210,125400,0,18160,18160,18160,18160,0
20250210,125300,0,18160,18160,18160,18160,0
20250210,125200,0,18160,18160,18160,18160,0
20250210,125100,0,18160,18160,18160,18160,0
20250210,125000,0,18160,18160,18160,18160,0
20250210,124900,0,18160,18160,18160,18160,0
20250210,124800,0,18160,18160,18160,18160,0
20250210,124700,0,18160,18160,18160,18160,0
20250210,124600,0,18160,18160,18160,18160,0
20250210,124500,0,18160,18160,18160,18160,0
20250210,124400,0,18160,18160,18160,18160,0
20250210,124300,0,18160,18160,18160,18160,0
20250210,124200,0,18160,18160,18160,18160,0
20250210,124100,0,18160,18160,18160,18160,0
20250210,124000,0,18160,18160,18160,18160,0
20250210,123900,0,18160,18160,18160,18160,0
20250210,123800,0,18160,18160,18160,18160,0
20250210,123700,0,18160,18160,18160,18160,0
20250210,123600,0,18160,18160,18160,18160,0
20250210,123500,0,18160,18160,18160,18160,0
20250210,123400,0,18160,18160,18160,18160,0
20250210,123300,0,18160,18160,18160,18160,0
20250210,123200,0,18160,18160,18160,18160,0
20250210,123100,0,18160,18160,18160,18160,0
20250210,123000,0,18160,18160,18160,18160,0
20250210,122900,0,18160,18160,18160,18160,0
20250210,122800,0,18160,18160,18160,18160,0
20250210,122700,0,18160,18160,18160,18160,0
20250210,122600,0,18160,18160,18160,18160,0
20250210,122500,0,18160,18160,18160,18160,0
20250210,122400,0,18160,18160,18160,18160,0
20250210,122300,0,18160,18160,18160,18160,0
20250210,122200,0,18160,18160,18160,18160,0
20250210,122100,0,18160,18160,18160,18160,0
20250210,122000,0,18160,18160,18160,18160,0
20250210,121900,0,18160,18160,18160,18160,0
20250210,121800,0,18160,18160,18160,18160,0
20250210,121700,0,18160,18160,18160,18160,0
20250210,121600,0,18160,18160,18160,18160,0
20250210,121500,0,18160,18160,18160,18160,0
20250210,121400,0,18160,18160,18160,18160,0
20250210,121300,0,18160,18160,18160,18160,0
20250210,121200,0,18160,18160,18160,18160,0
20250210,121100,0,18160,18160,18160,18160,0
20250210,121000,0,18160,18160,18160,18160,0
20250210,120900,0,18160,18160,18160,18160,0
20250210,120800,0,18160,18160,18160,18160,0
20250210,120700,0,18160,18160,18160,18160,0
20250210,120600,0,18160,18160,18160,18160,0
20250210,120500,0,18160,18160,18160,18160,0
20250210,120400,0,18160,18160,18160,18160,0
20250210,120300,0,18160,18160,18160,18160,0
20250210,120200,0,18160,18160,18160,18160,0
20250210,120100,0,18160,18160,18160,18160,0
20250210,120000,0,18160,18160,18160,18160,0
20250210,115900,0,18160,18160,18160,18160,0
20250210,115800,0,18160,18160,18160,18160,0
20250210,115700,0,18160,18160,18160,18160,0
20250210,115600,0,18160,18160,18160,18160,0
20250210,115500,0,18160,18160,18160,18160,0
20250210,115400,0,18160,18160,18160,18160,0
20250210,115300,0,18160,18160,18160,18160,0
20250210,115200,0,18160,18160,18160,18160,0
20250210,115100,0,18160,18160,18160,18160,0
20250210,115000,0,18160,18160,18160,18160,0
20250210,114900,0,18160,18160,18160,18160,0
20250210,114800,0,18160,18160,18160,18160,0
20250210,114700,0,18160,18160,18160,18160,0
20250210,114600,0,18160,18160,18160,18160,0
20250210,114500,0,18160,18160,18160,18160,0
20250210,114400,0,18160,18160,18160,18160,0
20250210,114300,0,18160,18160,18160,18160,0
20250210,114200,0,18160,18160,18160,18160,0
20250210,114100,0,18160,18160,18160,18160,0
20250210,114000,0,18160,18160,18160,18160,0
20250210,113900,0,18160,18160,18160,18160,0
20250210,113800,0,18160,18160,18160,18160,0
20250210,113700,0,18160,18160,18160,18160,0
20250210,113600,0,18160,18160,18160,18160,0
20250210,113500,0,18160,18160,18160,18160,0
20250210,113400,0,18160,18160,18160,18160,0
20250210,113300,0,18160,18160,18160,18160,0
20250210,113200,0,18160,18160,18160,18160,0
20250210,113100,0,18160,18160,18160,18160,0
20250210,113000,0,18160,18160,18160,18160,0
20250210,112900,0,18160,18160,18160,18160,0
20250210,112800,0,18160,18160,18160,18160,0
20250210,112700,0,18160,18160,18160,18160,0
20250210,112600,0,18160,18160,18160,18160,0
20250210,112500,0,18160,18160,18160,18160,0
20250210,112400,0,18160,18160,18160,18160,0
20250210,112300,0,18160,18160,18160,18160,0
20250210,112200,0,18160,18160,18160,18160,0
20250210,112100,0,18160,18160,18160,18160,0
20250210,112000,0,18160,18160,18160,18160,0
20250210,111900,0,18160,18160,18160,18160,0
20250210,111800,0,18160,18160,18160,18160,0
20250210,111700,0,18160,18160,18160,18160,0
20250210,111600,0,18160,18160,18160,18160,0
20250210,111500,0,18160,18160,18160,18160,0
20250210,111400,0,18160,18160,18160,18160,0
20250210,111300,0,18160,18160,18160,18160,0
20250210,111200,0,18160,18160,18160,18160,0
20250210,111100,0,18160,18160,18160,18160,0
20250210,111000,0,18160,18160,18160,18160,0
20250210,110900,0,18160,18160,18160,18160,0
20250210,110800,0,18160,18160,18160,18160,0
20250210,110700,0,18160,18160,18160,18160,0
20250210,110600,0,18160,18160,18160,18160,0
20250210,110500,0,18160,18160,18160,18160,0
20250210,110400,0,18160,18160,18160,18160,0
20250210,110300,0,18160,18160,18160,18160,0
20250210,110200,0,18160,18160,18160,18160,0
20250210,110100,0,18160,18160,18160,18160,0
20250210,110000,0,18160,18160,18160,18160,0
20250210,105900,0,18160,18160,18160,18160,0
20250210,105800,0,18160,18160,18160,18160,0
20250210,105700,0,18160,18160,18160,18160,0
20250210,105600,0,18160,18160,18160,18160,0
20250210,105500,0,18160,18160,18160,18160,0
20250210,105400,0,18160,18160,18160,18160,0
20250210,105300,0,18160,18160,18160,18160,0
20250210,105200,0,18160,18160,18160,18160,0
20250210,105100,0,18160,18160,18160,18160,0
20250210,105000,0,18160,18160,18160,18160,0
20250210,104900,0,18160,18160,18160,18160,0
20250210,104800,0,18160,18160,18160,18160,0
20250210,104700,0,18160,18160,18160,18160,0
20250210,104600,0,18160,18160,18160,18160,0
20250210,104500,0,18160,18160,18160,18160,0
20250210,104400,0,18160,18160,18160,18160,0
20250210,104300,0,18160,18160,18160,18160,0
20250210,104200,0,18160,18160,18160,18160,0
20250210,104100,0,18160,18160,18160,18160,0
20250210,104000,0,18160,18160,18160,18160,0
20250210,103900,0,18160,18160,18160,18160,0
20250210,103800,0,18160,18160,18160,18160,0
20250210,103700,0,18160,18160,18160,18160,0
20250210,103600,0,18160,18160,18160,18160,0
20250210,103500,0,18160,18160,18160,18160,0
20250210,103400,0,18160,18160,18160,18160,0
20250210,103300,0,18160,18160,18160,18160,0
20250210,103200,0,18160,18160,18160,18160,0
20250210,103100,0,18160,18160,18160,18160,0
20250210,103000,0,18160,18160,18160,18160,0
20250210,102900,0,18160,18160,18160,18160,0
20250210,102800,0,18160,18160,18160,18160,0
20250210,102700,0,18160,18160,18160,18160,0
20250210,102600,0,18160,18160,18160,18160,0
20250210,102500,0,18160,18160,18160,18160,0
20250210,102400,0,18160,18160,18160,18160,0
20250210,102300,0,18160,18160,18160,18160,0
20250210,102200,0,18160,18160,18160,18160,0
20250210,102100,0,18160,18160,18160,18160,0
20250210,102000,0,18160,18160,18160,18160,0
20250210,101900,0,18160,18160,18160,18160,0
20250210,101800,0,18160,18160,18160,18160,0
20250210,101700,0,18160,18160,18160,18160,0
20250210,101600,0,18160,18160,18160,18160,0
20250210,101500,0,18160,18160,18160,18160,0
20250210,101400,0,18160,18160,18160,18160,0
20250210,101300,0,18160,18160,18160,18160,0
20250210,101200,0,18160,18160,18160,18160,0
20250210,101100,0,18160,18160,18160,18160,0
20250210,101000,0,18160,18160,18160,18160,0
20250210,100900,0,18160,18160,18160,18160,0
20250210,100800,0,18160,18160,18160,18160,0
20250210,100700,0,18160,18160,18160,18160,0
20250210,100600,0,18160,18160,18160,18160,0
20250210,100500,0,18160,18160,18160,18160,0
20250210,100400,0,18160,18160,18160,18160,0
20250210,100300,0,18160,18160,18160,18160,0
20250210,100200,0,18160,18160,18160,18160,0
20250210,100100,0,18160,18160,18160,18160,0
20250210,100000,0,18160,18160,18160,18160,0
20250210,095900,0,18160,18160,18160,18160,0
20250210,095800,0,18160,18160,18160,18160,0
20250210,095700,0,18160,18160,18160,18160,0
20250210,095600,0,18160,18160,18160,18160,0
20250210,095500,0,18160,18160,18160,18160,0
20250210,095400,0,18160,18160,18160,18160,0
20250210,095300,0,18160,18160,18160,18160,0
20250210,095200,0,18160,18160,18160,18160,0
20250210,095100,0,18160,18160,18160,18160,0
20250210,095000,0,18160,18160,18160,18160,0
20250210,094900,0,18160,18160,18160,18160,0
20250210,094800,0,18160,18160,18160,18160,0
20250210,094700,0,18160,18160,18160,18160,0
20250210,094600,0,18160,18160,18160,18160,0
20250210,094500,0,18160,18160,18160,18160,0
20250210,094400,0,18160,18160,18160,18160,0
20250210,094300,0,18160,18160,18160,18160,0
20250210,094200,0,18160,18160,18160,18160,0
20250210,094100,0,18160,18160,18160,18160,0
20250210,094000,0,18160,18160,18160,18160,0
20250210,093900,0,18160,18160,18160,18160,0
20250210,093800,0,18160,18160,18160,18160,0
20250210,093700,0,18160,18160,18160,18160,0
20250210,093600,0,18160,18160,18160,18160,0
20250210,093500,0,18160,18160,18160,18160,0
20250210,093400,0,18160,18160,18160,18160,0
20250210,093300,0,18160,18160,18160,18160,0
20250210,093200,0,18160,18160,18160,18160,0
20250210,093100,0,18160,18160,18160,18160,0
20250210,093000,0,18160,18160,18160,18160,0
20250210,092900,0,18160,18160,18160,18160,0
20250210,092800,0,18160,18160,18160,18160,0
20250210,092700,0,18160,18160,18160,18160,0
20250210,092600,0,18160,18160,18160,18160,0
20250210,092500,0,18160,18160,18160,18160,0
20250210,092400,0,18160,18160,18160,18160,0
20250210,092300,0,18160,18160,18160,18160,0
20250210,092200,0,18160,18160,18160,18160,0
20250210,092100,0,18160,18160,18160,18160,0
20250210,092000,0,18160,18160,18160,18160,0
20250210,091900,0,18160,18160,18160,18160,0
20250210,091800,0,18160,18160,18160,18160,0
20250210,091700,0,18160,18160,18160,18160,0
20250210,091600,0,18160,18160,18160,18160,0
20250210,091500,0,18160,18160,18160,18160,0
20250210,091400,0,18160,18160,18160,18160,0
20250210,091300,0,18160,18160,18160,18160,0
20250210,091200,0,18160,18160,18160,18160,0
20250210,091100,0,18160,18160,18160,18160,0
20250210,091000,0,18160,18160,18160,18160,0
20250210,090900,0,18160,18160,18160,18160,0
20250210,090800,0,18160,18160,18160,18160,0
20250210,090700,0,18160,18160,18160,18160,0
20250210,090600,0,18160,18160,18160,18160,0
20250210,090500,0,18160,18160,18160,18160,0
20250210,090400,0,18160,18160,18160,18160,0
20250210,090300,0,18160,18160,18160,18160,0
20250210,090200,0,18160,18160,18160,18160,0
20250210,090100,0,18160,18160,18160,18160,0
20250210,090000,0,18160,18160,18160,18160,0