KissMeData/034300/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191800,0,18160,18160,18160,18160,0
20250211,191700,0,18160,18160,18160,18160,0
20250211,191600,0,18160,18160,18160,18160,0
20250211,191500,0,18160,18160,18160,18160,0
20250211,191400,0,18160,18160,18160,18160,0
20250211,191300,0,18160,18160,18160,18160,0
20250211,191200,0,18160,18160,18160,18160,0
20250211,191100,0,18160,18160,18160,18160,0
20250211,191000,0,18160,18160,18160,18160,0
20250211,190900,0,18160,18160,18160,18160,0
20250211,190800,0,18160,18160,18160,18160,0
20250211,190700,0,18160,18160,18160,18160,0
20250211,190600,0,18160,18160,18160,18160,0
20250211,190500,0,18160,18160,18160,18160,0
20250211,190400,0,18160,18160,18160,18160,0
20250211,190300,0,18160,18160,18160,18160,0
20250211,190200,0,18160,18160,18160,18160,0
20250211,190100,0,18160,18160,18160,18160,0
20250211,190000,0,18160,18160,18160,18160,0
20250211,185900,0,18160,18160,18160,18160,0
20250211,185800,0,18160,18160,18160,18160,0
20250211,185700,0,18160,18160,18160,18160,0
20250211,185600,0,18160,18160,18160,18160,0
20250211,185500,0,18160,18160,18160,18160,0
20250211,185400,0,18160,18160,18160,18160,0
20250211,185300,0,18160,18160,18160,18160,0
20250211,185200,0,18160,18160,18160,18160,0
20250211,185100,0,18160,18160,18160,18160,0
20250211,185000,0,18160,18160,18160,18160,0
20250211,184900,0,18160,18160,18160,18160,0
20250211,184800,0,18160,18160,18160,18160,0
20250211,184700,0,18160,18160,18160,18160,0
20250211,184600,0,18160,18160,18160,18160,0
20250211,184500,0,18160,18160,18160,18160,0
20250211,184400,0,18160,18160,18160,18160,0
20250211,184300,0,18160,18160,18160,18160,0
20250211,184200,0,18160,18160,18160,18160,0
20250211,184100,0,18160,18160,18160,18160,0
20250211,184000,0,18160,18160,18160,18160,0
20250211,183900,0,18160,18160,18160,18160,0
20250211,183800,0,18160,18160,18160,18160,0
20250211,183700,0,18160,18160,18160,18160,0
20250211,183600,0,18160,18160,18160,18160,0
20250211,183500,0,18160,18160,18160,18160,0
20250211,183400,0,18160,18160,18160,18160,0
20250211,183300,0,18160,18160,18160,18160,0
20250211,183200,0,18160,18160,18160,18160,0
20250211,183100,0,18160,18160,18160,18160,0
20250211,183000,0,18160,18160,18160,18160,0
20250211,182900,0,18160,18160,18160,18160,0
20250211,182800,0,18160,18160,18160,18160,0
20250211,182700,0,18160,18160,18160,18160,0
20250211,182600,0,18160,18160,18160,18160,0
20250211,182500,0,18160,18160,18160,18160,0
20250211,182400,0,18160,18160,18160,18160,0
20250211,182300,0,18160,18160,18160,18160,0
20250211,182200,0,18160,18160,18160,18160,0
20250211,182100,0,18160,18160,18160,18160,0
20250211,182000,0,18160,18160,18160,18160,0
20250211,181900,0,18160,18160,18160,18160,0
20250211,181800,0,18160,18160,18160,18160,0
20250211,181700,0,18160,18160,18160,18160,0
20250211,181600,0,18160,18160,18160,18160,0
20250211,181500,0,18160,18160,18160,18160,0
20250211,181400,0,18160,18160,18160,18160,0
20250211,181300,0,18160,18160,18160,18160,0
20250211,181200,0,18160,18160,18160,18160,0
20250211,181100,0,18160,18160,18160,18160,0
20250211,181000,0,18160,18160,18160,18160,0
20250211,180900,0,18160,18160,18160,18160,0
20250211,180800,0,18160,18160,18160,18160,0
20250211,180700,0,18160,18160,18160,18160,0
20250211,180600,0,18160,18160,18160,18160,0
20250211,180500,0,18160,18160,18160,18160,0
20250211,180400,0,18160,18160,18160,18160,0
20250211,180300,0,18160,18160,18160,18160,0
20250211,180200,0,18160,18160,18160,18160,0
20250211,180100,0,18160,18160,18160,18160,0
20250211,180000,0,18160,18160,18160,18160,0
20250211,175900,0,18160,18160,18160,18160,0
20250211,175800,0,18160,18160,18160,18160,0
20250211,175700,0,18160,18160,18160,18160,0
20250211,175600,0,18160,18160,18160,18160,0
20250211,175500,0,18160,18160,18160,18160,0
20250211,175400,0,18160,18160,18160,18160,0
20250211,175300,0,18160,18160,18160,18160,0
20250211,175200,0,18160,18160,18160,18160,0
20250211,175100,0,18160,18160,18160,18160,0
20250211,175000,0,18160,18160,18160,18160,0
20250211,174900,0,18160,18160,18160,18160,0
20250211,174800,0,18160,18160,18160,18160,0
20250211,174700,0,18160,18160,18160,18160,0
20250211,174600,0,18160,18160,18160,18160,0
20250211,174500,0,18160,18160,18160,18160,0
20250211,174400,0,18160,18160,18160,18160,0
20250211,174300,0,18160,18160,18160,18160,0
20250211,174200,0,18160,18160,18160,18160,0
20250211,174100,0,18160,18160,18160,18160,0
20250211,174000,0,18160,18160,18160,18160,0
20250211,173900,0,18160,18160,18160,18160,0
20250211,173800,0,18160,18160,18160,18160,0
20250211,173700,0,18160,18160,18160,18160,0
20250211,173600,0,18160,18160,18160,18160,0
20250211,173500,0,18160,18160,18160,18160,0
20250211,173400,0,18160,18160,18160,18160,0
20250211,173300,0,18160,18160,18160,18160,0
20250211,173200,0,18160,18160,18160,18160,0
20250211,173100,0,18160,18160,18160,18160,0
20250211,173000,0,18160,18160,18160,18160,0
20250211,172900,0,18160,18160,18160,18160,0
20250211,172800,0,18160,18160,18160,18160,0
20250211,172700,0,18160,18160,18160,18160,0
20250211,172600,0,18160,18160,18160,18160,0
20250211,172500,0,18160,18160,18160,18160,0
20250211,172400,0,18160,18160,18160,18160,0
20250211,172300,0,18160,18160,18160,18160,0
20250211,172200,0,18160,18160,18160,18160,0
20250211,172100,0,18160,18160,18160,18160,0
20250211,172000,0,18160,18160,18160,18160,0
20250211,171900,0,18160,18160,18160,18160,0
20250211,171800,0,18160,18160,18160,18160,0
20250211,171700,0,18160,18160,18160,18160,0
20250211,171600,0,18160,18160,18160,18160,0
20250211,171500,0,18160,18160,18160,18160,0
20250211,171400,0,18160,18160,18160,18160,0
20250211,171300,0,18160,18160,18160,18160,0
20250211,171200,0,18160,18160,18160,18160,0
20250211,171100,0,18160,18160,18160,18160,0
20250211,171000,0,18160,18160,18160,18160,0
20250211,170900,0,18160,18160,18160,18160,0
20250211,170800,0,18160,18160,18160,18160,0
20250211,170700,0,18160,18160,18160,18160,0
20250211,170600,0,18160,18160,18160,18160,0
20250211,170500,0,18160,18160,18160,18160,0
20250211,170400,0,18160,18160,18160,18160,0
20250211,170300,0,18160,18160,18160,18160,0
20250211,170200,0,18160,18160,18160,18160,0
20250211,170100,0,18160,18160,18160,18160,0
20250211,170000,0,18160,18160,18160,18160,0
20250211,165900,0,18160,18160,18160,18160,0
20250211,165800,0,18160,18160,18160,18160,0
20250211,165700,0,18160,18160,18160,18160,0
20250211,165600,0,18160,18160,18160,18160,0
20250211,165500,0,18160,18160,18160,18160,0
20250211,165400,0,18160,18160,18160,18160,0
20250211,165300,0,18160,18160,18160,18160,0
20250211,165200,0,18160,18160,18160,18160,0
20250211,165100,0,18160,18160,18160,18160,0
20250211,165000,0,18160,18160,18160,18160,0
20250211,164900,0,18160,18160,18160,18160,0
20250211,164800,0,18160,18160,18160,18160,0
20250211,164700,0,18160,18160,18160,18160,0
20250211,164600,0,18160,18160,18160,18160,0
20250211,164500,0,18160,18160,18160,18160,0
20250211,164400,0,18160,18160,18160,18160,0
20250211,164300,0,18160,18160,18160,18160,0
20250211,164200,0,18160,18160,18160,18160,0
20250211,164100,0,18160,18160,18160,18160,0
20250211,164000,0,18160,18160,18160,18160,0
20250211,163900,0,18160,18160,18160,18160,0
20250211,163800,0,18160,18160,18160,18160,0
20250211,163700,0,18160,18160,18160,18160,0
20250211,163600,0,18160,18160,18160,18160,0
20250211,163500,0,18160,18160,18160,18160,0
20250211,163400,0,18160,18160,18160,18160,0
20250211,163300,0,18160,18160,18160,18160,0
20250211,163200,0,18160,18160,18160,18160,0
20250211,163100,0,18160,18160,18160,18160,0
20250211,163000,0,18160,18160,18160,18160,0
20250211,162900,0,18160,18160,18160,18160,0
20250211,162800,0,18160,18160,18160,18160,0
20250211,162700,0,18160,18160,18160,18160,0
20250211,162600,0,18160,18160,18160,18160,0
20250211,162500,0,18160,18160,18160,18160,0
20250211,162400,0,18160,18160,18160,18160,0
20250211,162300,0,18160,18160,18160,18160,0
20250211,162200,0,18160,18160,18160,18160,0
20250211,162100,0,18160,18160,18160,18160,0
20250211,162000,0,18160,18160,18160,18160,0
20250211,161900,0,18160,18160,18160,18160,0
20250211,161800,0,18160,18160,18160,18160,0
20250211,161700,0,18160,18160,18160,18160,0
20250211,161600,0,18160,18160,18160,18160,0
20250211,161500,0,18160,18160,18160,18160,0
20250211,161400,0,18160,18160,18160,18160,0
20250211,161300,0,18160,18160,18160,18160,0
20250211,161200,0,18160,18160,18160,18160,0
20250211,161100,0,18160,18160,18160,18160,0
20250211,161000,0,18160,18160,18160,18160,0
20250211,160900,0,18160,18160,18160,18160,0
20250211,160800,0,18160,18160,18160,18160,0
20250211,160700,0,18160,18160,18160,18160,0
20250211,160600,0,18160,18160,18160,18160,0
20250211,160500,0,18160,18160,18160,18160,0
20250211,160400,0,18160,18160,18160,18160,0
20250211,160300,0,18160,18160,18160,18160,0
20250211,160200,0,18160,18160,18160,18160,0
20250211,160100,0,18160,18160,18160,18160,0
20250211,160000,0,18160,18160,18160,18160,0
20250211,155900,0,18160,18160,18160,18160,0
20250211,155800,0,18160,18160,18160,18160,0
20250211,155700,0,18160,18160,18160,18160,0
20250211,155600,0,18160,18160,18160,18160,0
20250211,155500,0,18160,18160,18160,18160,0
20250211,155400,0,18160,18160,18160,18160,0
20250211,155300,0,18160,18160,18160,18160,0
20250211,155200,0,18160,18160,18160,18160,0
20250211,155100,0,18160,18160,18160,18160,0
20250211,155000,0,18160,18160,18160,18160,0
20250211,154900,0,18160,18160,18160,18160,0
20250211,154800,0,18160,18160,18160,18160,0
20250211,154700,0,18160,18160,18160,18160,0
20250211,154600,0,18160,18160,18160,18160,0
20250211,154500,0,18160,18160,18160,18160,0
20250211,154400,0,18160,18160,18160,18160,0
20250211,154300,0,18160,18160,18160,18160,0
20250211,154200,0,18160,18160,18160,18160,0
20250211,154100,0,18160,18160,18160,18160,0
20250211,154000,0,18160,18160,18160,18160,0
20250211,153900,0,18160,18160,18160,18160,0
20250211,153800,0,18160,18160,18160,18160,0
20250211,153700,0,18160,18160,18160,18160,0
20250211,153600,0,18160,18160,18160,18160,0
20250211,153500,0,18160,18160,18160,18160,0
20250211,153400,0,18160,18160,18160,18160,0
20250211,153300,0,18160,18160,18160,18160,0
20250211,153200,0,18160,18160,18160,18160,0
20250211,153100,0,18160,18160,18160,18160,0
20250211,153000,0,18160,18160,18160,18160,0
20250211,152900,0,18160,18160,18160,18160,0
20250211,152800,0,18160,18160,18160,18160,0
20250211,152700,0,18160,18160,18160,18160,0
20250211,152600,0,18160,18160,18160,18160,0
20250211,152500,0,18160,18160,18160,18160,0
20250211,152400,0,18160,18160,18160,18160,0
20250211,152300,0,18160,18160,18160,18160,0
20250211,152200,0,18160,18160,18160,18160,0
20250211,152100,0,18160,18160,18160,18160,0
20250211,152000,0,18160,18160,18160,18160,0
20250211,151900,0,18160,18160,18160,18160,0
20250211,151800,0,18160,18160,18160,18160,0
20250211,151700,0,18160,18160,18160,18160,0
20250211,151600,0,18160,18160,18160,18160,0
20250211,151500,0,18160,18160,18160,18160,0
20250211,151400,0,18160,18160,18160,18160,0
20250211,151300,0,18160,18160,18160,18160,0
20250211,151200,0,18160,18160,18160,18160,0
20250211,151100,0,18160,18160,18160,18160,0
20250211,151000,0,18160,18160,18160,18160,0
20250211,150900,0,18160,18160,18160,18160,0
20250211,150800,0,18160,18160,18160,18160,0
20250211,150700,0,18160,18160,18160,18160,0
20250211,150600,0,18160,18160,18160,18160,0
20250211,150500,0,18160,18160,18160,18160,0
20250211,150400,0,18160,18160,18160,18160,0
20250211,150300,0,18160,18160,18160,18160,0
20250211,150200,0,18160,18160,18160,18160,0
20250211,150100,0,18160,18160,18160,18160,0
20250211,150000,0,18160,18160,18160,18160,0
20250211,145900,0,18160,18160,18160,18160,0
20250211,145800,0,18160,18160,18160,18160,0
20250211,145700,0,18160,18160,18160,18160,0
20250211,145600,0,18160,18160,18160,18160,0
20250211,145500,0,18160,18160,18160,18160,0
20250211,145400,0,18160,18160,18160,18160,0
20250211,145300,0,18160,18160,18160,18160,0
20250211,145200,0,18160,18160,18160,18160,0
20250211,145100,0,18160,18160,18160,18160,0
20250211,145000,0,18160,18160,18160,18160,0
20250211,144900,0,18160,18160,18160,18160,0
20250211,144800,0,18160,18160,18160,18160,0
20250211,144700,0,18160,18160,18160,18160,0
20250211,144600,0,18160,18160,18160,18160,0
20250211,144500,0,18160,18160,18160,18160,0
20250211,144400,0,18160,18160,18160,18160,0
20250211,144300,0,18160,18160,18160,18160,0
20250211,144200,0,18160,18160,18160,18160,0
20250211,144100,0,18160,18160,18160,18160,0
20250211,144000,0,18160,18160,18160,18160,0
20250211,143900,0,18160,18160,18160,18160,0
20250211,143800,0,18160,18160,18160,18160,0
20250211,143700,0,18160,18160,18160,18160,0
20250211,143600,0,18160,18160,18160,18160,0
20250211,143500,0,18160,18160,18160,18160,0
20250211,143400,0,18160,18160,18160,18160,0
20250211,143300,0,18160,18160,18160,18160,0
20250211,143200,0,18160,18160,18160,18160,0
20250211,143100,0,18160,18160,18160,18160,0
20250211,143000,0,18160,18160,18160,18160,0
20250211,142900,0,18160,18160,18160,18160,0
20250211,142800,0,18160,18160,18160,18160,0
20250211,142700,0,18160,18160,18160,18160,0
20250211,142600,0,18160,18160,18160,18160,0
20250211,142500,0,18160,18160,18160,18160,0
20250211,142400,0,18160,18160,18160,18160,0
20250211,142300,0,18160,18160,18160,18160,0
20250211,142200,0,18160,18160,18160,18160,0
20250211,142100,0,18160,18160,18160,18160,0
20250211,142000,0,18160,18160,18160,18160,0
20250211,141900,0,18160,18160,18160,18160,0
20250211,141800,0,18160,18160,18160,18160,0
20250211,141700,0,18160,18160,18160,18160,0
20250211,141600,0,18160,18160,18160,18160,0
20250211,141500,0,18160,18160,18160,18160,0
20250211,141400,0,18160,18160,18160,18160,0
20250211,141300,0,18160,18160,18160,18160,0
20250211,141200,0,18160,18160,18160,18160,0
20250211,141100,0,18160,18160,18160,18160,0
20250211,141000,0,18160,18160,18160,18160,0
20250211,140900,0,18160,18160,18160,18160,0
20250211,140800,0,18160,18160,18160,18160,0
20250211,140700,0,18160,18160,18160,18160,0
20250211,140600,0,18160,18160,18160,18160,0
20250211,140500,0,18160,18160,18160,18160,0
20250211,140400,0,18160,18160,18160,18160,0
20250211,140300,0,18160,18160,18160,18160,0
20250211,140200,0,18160,18160,18160,18160,0
20250211,140100,0,18160,18160,18160,18160,0
20250211,140000,0,18160,18160,18160,18160,0
20250211,135900,0,18160,18160,18160,18160,0
20250211,135800,0,18160,18160,18160,18160,0
20250211,135700,0,18160,18160,18160,18160,0
20250211,135600,0,18160,18160,18160,18160,0
20250211,135500,0,18160,18160,18160,18160,0
20250211,135400,0,18160,18160,18160,18160,0
20250211,135300,0,18160,18160,18160,18160,0
20250211,135200,0,18160,18160,18160,18160,0
20250211,135100,0,18160,18160,18160,18160,0
20250211,135000,0,18160,18160,18160,18160,0
20250211,134900,0,18160,18160,18160,18160,0
20250211,134800,0,18160,18160,18160,18160,0
20250211,134700,0,18160,18160,18160,18160,0
20250211,134600,0,18160,18160,18160,18160,0
20250211,134500,0,18160,18160,18160,18160,0
20250211,134400,0,18160,18160,18160,18160,0
20250211,134300,0,18160,18160,18160,18160,0
20250211,134200,0,18160,18160,18160,18160,0
20250211,134100,0,18160,18160,18160,18160,0
20250211,134000,0,18160,18160,18160,18160,0
20250211,133900,0,18160,18160,18160,18160,0
20250211,133800,0,18160,18160,18160,18160,0
20250211,133700,0,18160,18160,18160,18160,0
20250211,133600,0,18160,18160,18160,18160,0
20250211,133500,0,18160,18160,18160,18160,0
20250211,133400,0,18160,18160,18160,18160,0
20250211,133300,0,18160,18160,18160,18160,0
20250211,133200,0,18160,18160,18160,18160,0
20250211,133100,0,18160,18160,18160,18160,0
20250211,133000,0,18160,18160,18160,18160,0
20250211,132900,0,18160,18160,18160,18160,0
20250211,132800,0,18160,18160,18160,18160,0
20250211,132700,0,18160,18160,18160,18160,0
20250211,132600,0,18160,18160,18160,18160,0
20250211,132500,0,18160,18160,18160,18160,0
20250211,132400,0,18160,18160,18160,18160,0
20250211,132300,0,18160,18160,18160,18160,0
20250211,132200,0,18160,18160,18160,18160,0
20250211,132100,0,18160,18160,18160,18160,0
20250211,132000,0,18160,18160,18160,18160,0
20250211,131900,0,18160,18160,18160,18160,0
20250211,131800,0,18160,18160,18160,18160,0
20250211,131700,0,18160,18160,18160,18160,0
20250211,131600,0,18160,18160,18160,18160,0
20250211,131500,0,18160,18160,18160,18160,0
20250211,131400,0,18160,18160,18160,18160,0
20250211,131300,0,18160,18160,18160,18160,0
20250211,131200,0,18160,18160,18160,18160,0
20250211,131100,0,18160,18160,18160,18160,0
20250211,131000,0,18160,18160,18160,18160,0
20250211,130900,0,18160,18160,18160,18160,0
20250211,130800,0,18160,18160,18160,18160,0
20250211,130700,0,18160,18160,18160,18160,0
20250211,130600,0,18160,18160,18160,18160,0
20250211,130500,0,18160,18160,18160,18160,0
20250211,130400,0,18160,18160,18160,18160,0
20250211,130300,0,18160,18160,18160,18160,0
20250211,130200,0,18160,18160,18160,18160,0
20250211,130100,0,18160,18160,18160,18160,0
20250211,130000,0,18160,18160,18160,18160,0
20250211,125900,0,18160,18160,18160,18160,0
20250211,125800,0,18160,18160,18160,18160,0
20250211,125700,0,18160,18160,18160,18160,0
20250211,125600,0,18160,18160,18160,18160,0
20250211,125500,0,18160,18160,18160,18160,0
20250211,125400,0,18160,18160,18160,18160,0
20250211,125300,0,18160,18160,18160,18160,0
20250211,125200,0,18160,18160,18160,18160,0
20250211,125100,0,18160,18160,18160,18160,0
20250211,125000,0,18160,18160,18160,18160,0
20250211,124900,0,18160,18160,18160,18160,0
20250211,124800,0,18160,18160,18160,18160,0
20250211,124700,0,18160,18160,18160,18160,0
20250211,124600,0,18160,18160,18160,18160,0
20250211,124500,0,18160,18160,18160,18160,0
20250211,124400,0,18160,18160,18160,18160,0
20250211,124300,0,18160,18160,18160,18160,0
20250211,124200,0,18160,18160,18160,18160,0
20250211,124100,0,18160,18160,18160,18160,0
20250211,124000,0,18160,18160,18160,18160,0
20250211,123900,0,18160,18160,18160,18160,0
20250211,123800,0,18160,18160,18160,18160,0
20250211,123700,0,18160,18160,18160,18160,0
20250211,123600,0,18160,18160,18160,18160,0
20250211,123500,0,18160,18160,18160,18160,0
20250211,123400,0,18160,18160,18160,18160,0
20250211,123300,0,18160,18160,18160,18160,0
20250211,123200,0,18160,18160,18160,18160,0
20250211,123100,0,18160,18160,18160,18160,0
20250211,123000,0,18160,18160,18160,18160,0
20250211,122900,0,18160,18160,18160,18160,0
20250211,122800,0,18160,18160,18160,18160,0
20250211,122700,0,18160,18160,18160,18160,0
20250211,122600,0,18160,18160,18160,18160,0
20250211,122500,0,18160,18160,18160,18160,0
20250211,122400,0,18160,18160,18160,18160,0
20250211,122300,0,18160,18160,18160,18160,0
20250211,122200,0,18160,18160,18160,18160,0
20250211,122100,0,18160,18160,18160,18160,0
20250211,122000,0,18160,18160,18160,18160,0
20250211,121900,0,18160,18160,18160,18160,0
20250211,121800,0,18160,18160,18160,18160,0
20250211,121700,0,18160,18160,18160,18160,0
20250211,121600,0,18160,18160,18160,18160,0
20250211,121500,0,18160,18160,18160,18160,0
20250211,121400,0,18160,18160,18160,18160,0
20250211,121300,0,18160,18160,18160,18160,0
20250211,121200,0,18160,18160,18160,18160,0
20250211,121100,0,18160,18160,18160,18160,0
20250211,121000,0,18160,18160,18160,18160,0
20250211,120900,0,18160,18160,18160,18160,0
20250211,120800,0,18160,18160,18160,18160,0
20250211,120700,0,18160,18160,18160,18160,0
20250211,120600,0,18160,18160,18160,18160,0
20250211,120500,0,18160,18160,18160,18160,0
20250211,120400,0,18160,18160,18160,18160,0
20250211,120300,0,18160,18160,18160,18160,0
20250211,120200,0,18160,18160,18160,18160,0
20250211,120100,0,18160,18160,18160,18160,0
20250211,120000,0,18160,18160,18160,18160,0
20250211,115900,0,18160,18160,18160,18160,0
20250211,115800,0,18160,18160,18160,18160,0
20250211,115700,0,18160,18160,18160,18160,0
20250211,115600,0,18160,18160,18160,18160,0
20250211,115500,0,18160,18160,18160,18160,0
20250211,115400,0,18160,18160,18160,18160,0
20250211,115300,0,18160,18160,18160,18160,0
20250211,115200,0,18160,18160,18160,18160,0
20250211,115100,0,18160,18160,18160,18160,0
20250211,115000,0,18160,18160,18160,18160,0
20250211,114900,0,18160,18160,18160,18160,0
20250211,114800,0,18160,18160,18160,18160,0
20250211,114700,0,18160,18160,18160,18160,0
20250211,114600,0,18160,18160,18160,18160,0
20250211,114500,0,18160,18160,18160,18160,0
20250211,114400,0,18160,18160,18160,18160,0
20250211,114300,0,18160,18160,18160,18160,0
20250211,114200,0,18160,18160,18160,18160,0
20250211,114100,0,18160,18160,18160,18160,0
20250211,114000,0,18160,18160,18160,18160,0
20250211,113900,0,18160,18160,18160,18160,0
20250211,113800,0,18160,18160,18160,18160,0
20250211,113700,0,18160,18160,18160,18160,0
20250211,113600,0,18160,18160,18160,18160,0
20250211,113500,0,18160,18160,18160,18160,0
20250211,113400,0,18160,18160,18160,18160,0
20250211,113300,0,18160,18160,18160,18160,0
20250211,113200,0,18160,18160,18160,18160,0
20250211,113100,0,18160,18160,18160,18160,0
20250211,113000,0,18160,18160,18160,18160,0
20250211,112900,0,18160,18160,18160,18160,0
20250211,112800,0,18160,18160,18160,18160,0
20250211,112700,0,18160,18160,18160,18160,0
20250211,112600,0,18160,18160,18160,18160,0
20250211,112500,0,18160,18160,18160,18160,0
20250211,112400,0,18160,18160,18160,18160,0
20250211,112300,0,18160,18160,18160,18160,0
20250211,112200,0,18160,18160,18160,18160,0
20250211,112100,0,18160,18160,18160,18160,0
20250211,112000,0,18160,18160,18160,18160,0
20250211,111900,0,18160,18160,18160,18160,0
20250211,111800,0,18160,18160,18160,18160,0
20250211,111700,0,18160,18160,18160,18160,0
20250211,111600,0,18160,18160,18160,18160,0
20250211,111500,0,18160,18160,18160,18160,0
20250211,111400,0,18160,18160,18160,18160,0
20250211,111300,0,18160,18160,18160,18160,0
20250211,111200,0,18160,18160,18160,18160,0
20250211,111100,0,18160,18160,18160,18160,0
20250211,111000,0,18160,18160,18160,18160,0
20250211,110900,0,18160,18160,18160,18160,0
20250211,110800,0,18160,18160,18160,18160,0
20250211,110700,0,18160,18160,18160,18160,0
20250211,110600,0,18160,18160,18160,18160,0
20250211,110500,0,18160,18160,18160,18160,0
20250211,110400,0,18160,18160,18160,18160,0
20250211,110300,0,18160,18160,18160,18160,0
20250211,110200,0,18160,18160,18160,18160,0
20250211,110100,0,18160,18160,18160,18160,0
20250211,110000,0,18160,18160,18160,18160,0
20250211,105900,0,18160,18160,18160,18160,0
20250211,105800,0,18160,18160,18160,18160,0
20250211,105700,0,18160,18160,18160,18160,0
20250211,105600,0,18160,18160,18160,18160,0
20250211,105500,0,18160,18160,18160,18160,0
20250211,105400,0,18160,18160,18160,18160,0
20250211,105300,0,18160,18160,18160,18160,0
20250211,105200,0,18160,18160,18160,18160,0
20250211,105100,0,18160,18160,18160,18160,0
20250211,105000,0,18160,18160,18160,18160,0
20250211,104900,0,18160,18160,18160,18160,0
20250211,104800,0,18160,18160,18160,18160,0
20250211,104700,0,18160,18160,18160,18160,0
20250211,104600,0,18160,18160,18160,18160,0
20250211,104500,0,18160,18160,18160,18160,0
20250211,104400,0,18160,18160,18160,18160,0
20250211,104300,0,18160,18160,18160,18160,0
20250211,104200,0,18160,18160,18160,18160,0
20250211,104100,0,18160,18160,18160,18160,0
20250211,104000,0,18160,18160,18160,18160,0
20250211,103900,0,18160,18160,18160,18160,0
20250211,103800,0,18160,18160,18160,18160,0
20250211,103700,0,18160,18160,18160,18160,0
20250211,103600,0,18160,18160,18160,18160,0
20250211,103500,0,18160,18160,18160,18160,0
20250211,103400,0,18160,18160,18160,18160,0
20250211,103300,0,18160,18160,18160,18160,0
20250211,103200,0,18160,18160,18160,18160,0
20250211,103100,0,18160,18160,18160,18160,0
20250211,103000,0,18160,18160,18160,18160,0
20250211,102900,0,18160,18160,18160,18160,0
20250211,102800,0,18160,18160,18160,18160,0
20250211,102700,0,18160,18160,18160,18160,0
20250211,102600,0,18160,18160,18160,18160,0
20250211,102500,0,18160,18160,18160,18160,0
20250211,102400,0,18160,18160,18160,18160,0
20250211,102300,0,18160,18160,18160,18160,0
20250211,102200,0,18160,18160,18160,18160,0
20250211,102100,0,18160,18160,18160,18160,0
20250211,102000,0,18160,18160,18160,18160,0
20250211,101900,0,18160,18160,18160,18160,0
20250211,101800,0,18160,18160,18160,18160,0
20250211,101700,0,18160,18160,18160,18160,0
20250211,101600,0,18160,18160,18160,18160,0
20250211,101500,0,18160,18160,18160,18160,0
20250211,101400,0,18160,18160,18160,18160,0
20250211,101300,0,18160,18160,18160,18160,0
20250211,101200,0,18160,18160,18160,18160,0
20250211,101100,0,18160,18160,18160,18160,0
20250211,101000,0,18160,18160,18160,18160,0
20250211,100900,0,18160,18160,18160,18160,0
20250211,100800,0,18160,18160,18160,18160,0
20250211,100700,0,18160,18160,18160,18160,0
20250211,100600,0,18160,18160,18160,18160,0
20250211,100500,0,18160,18160,18160,18160,0
20250211,100400,0,18160,18160,18160,18160,0
20250211,100300,0,18160,18160,18160,18160,0
20250211,100200,0,18160,18160,18160,18160,0
20250211,100100,0,18160,18160,18160,18160,0
20250211,100000,0,18160,18160,18160,18160,0
20250211,095900,0,18160,18160,18160,18160,0
20250211,095800,0,18160,18160,18160,18160,0
20250211,095700,0,18160,18160,18160,18160,0
20250211,095600,0,18160,18160,18160,18160,0
20250211,095500,0,18160,18160,18160,18160,0
20250211,095400,0,18160,18160,18160,18160,0
20250211,095300,0,18160,18160,18160,18160,0
20250211,095200,0,18160,18160,18160,18160,0
20250211,095100,0,18160,18160,18160,18160,0
20250211,095000,0,18160,18160,18160,18160,0
20250211,094900,0,18160,18160,18160,18160,0
20250211,094800,0,18160,18160,18160,18160,0
20250211,094700,0,18160,18160,18160,18160,0
20250211,094600,0,18160,18160,18160,18160,0
20250211,094500,0,18160,18160,18160,18160,0
20250211,094400,0,18160,18160,18160,18160,0
20250211,094300,0,18160,18160,18160,18160,0
20250211,094200,0,18160,18160,18160,18160,0
20250211,094100,0,18160,18160,18160,18160,0
20250211,094000,0,18160,18160,18160,18160,0
20250211,093900,0,18160,18160,18160,18160,0
20250211,093800,0,18160,18160,18160,18160,0
20250211,093700,0,18160,18160,18160,18160,0
20250211,093600,0,18160,18160,18160,18160,0
20250211,093500,0,18160,18160,18160,18160,0
20250211,093400,0,18160,18160,18160,18160,0
20250211,093300,0,18160,18160,18160,18160,0
20250211,093200,0,18160,18160,18160,18160,0
20250211,093100,0,18160,18160,18160,18160,0
20250211,093000,0,18160,18160,18160,18160,0
20250211,092900,0,18160,18160,18160,18160,0
20250211,092800,0,18160,18160,18160,18160,0
20250211,092700,0,18160,18160,18160,18160,0
20250211,092600,0,18160,18160,18160,18160,0
20250211,092500,0,18160,18160,18160,18160,0
20250211,092400,0,18160,18160,18160,18160,0
20250211,092300,0,18160,18160,18160,18160,0
20250211,092200,0,18160,18160,18160,18160,0
20250211,092100,0,18160,18160,18160,18160,0
20250211,092000,0,18160,18160,18160,18160,0
20250211,091900,0,18160,18160,18160,18160,0
20250211,091800,0,18160,18160,18160,18160,0
20250211,091700,0,18160,18160,18160,18160,0
20250211,091600,0,18160,18160,18160,18160,0
20250211,091500,0,18160,18160,18160,18160,0
20250211,091400,0,18160,18160,18160,18160,0
20250211,091300,0,18160,18160,18160,18160,0
20250211,091200,0,18160,18160,18160,18160,0
20250211,091100,0,18160,18160,18160,18160,0
20250211,091000,0,18160,18160,18160,18160,0
20250211,090900,0,18160,18160,18160,18160,0
20250211,090800,0,18160,18160,18160,18160,0
20250211,090700,0,18160,18160,18160,18160,0
20250211,090600,0,18160,18160,18160,18160,0
20250211,090500,0,18160,18160,18160,18160,0
20250211,090400,0,18160,18160,18160,18160,0
20250211,090300,0,18160,18160,18160,18160,0
20250211,090200,0,18160,18160,18160,18160,0
20250211,090100,0,18160,18160,18160,18160,0
20250211,090000,0,18160,18160,18160,18160,0