KissMeData/208850/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,204500,5100,5100,5100,5100,5100,1
20250228,204400,5100,5100,5100,5100,5100,0
20250228,204300,5100,5100,5100,5100,5100,0
20250228,204200,5100,5100,5100,5100,5100,0
20250228,204100,5100,5100,5100,5100,5100,0
20250228,204000,5100,5100,5100,5100,5100,0
20250228,203900,5100,5100,5100,5100,5100,0
20250228,203800,5100,5100,5100,5100,5100,0
20250228,203700,5100,5100,5100,5100,5100,0
20250228,203600,5100,5100,5100,5100,5100,0
20250228,203500,5100,5100,5100,5100,5100,0
20250228,203400,5100,5100,5100,5100,5100,0
20250228,203300,5100,5100,5100,5100,5100,0
20250228,203200,5100,5100,5100,5100,5100,0
20250228,203100,5100,5100,5100,5100,5100,0
20250228,203000,5100,5100,5100,5100,5100,0
20250228,202900,5100,5100,5100,5100,5100,0
20250228,202800,5100,5100,5100,5100,5100,0
20250228,202700,5100,5100,5100,5100,5100,0
20250228,202600,5100,5100,5100,5100,5100,0
20250228,202500,5100,5100,5100,5100,5100,0
20250228,202400,5100,5100,5100,5100,5100,0
20250228,202300,5100,5100,5100,5100,5100,0
20250228,202200,5100,5100,5100,5100,5100,0
20250228,202100,5100,5100,5100,5100,5100,0
20250228,202000,5100,5100,5100,5100,5100,0
20250228,201900,5100,5100,5100,5100,5100,0
20250228,201800,5100,5100,5100,5100,5100,0
20250228,201700,5100,5100,5100,5100,5100,0
20250228,201600,5100,5100,5100,5100,5100,0
20250228,201500,5100,5100,5100,5100,5100,1
20250228,201400,5100,5100,5100,5100,5100,0
20250228,201300,5100,5100,5100,5100,5100,0
20250228,201200,5100,5100,5100,5100,5100,0
20250228,201100,5100,5100,5100,5100,5100,0
20250228,201000,5100,5100,5100,5100,5100,0
20250228,200900,5100,5100,5100,5100,5100,0
20250228,200800,5100,5100,5100,5100,5100,0
20250228,200700,5100,5100,5100,5100,5100,0
20250228,200600,5100,5100,5100,5100,5100,0
20250228,200500,5100,5100,5100,5100,5100,0
20250228,200400,5100,5100,5100,5100,5100,0
20250228,200300,5100,5100,5100,5100,5100,0
20250228,200200,5100,5100,5100,5100,5100,0
20250228,200100,5100,5100,5100,5100,5100,0
20250228,200000,5100,5100,5100,5100,5100,0
20250228,195900,5100,5100,5100,5100,5100,0
20250228,195800,5100,5100,5100,5100,5100,0
20250228,195700,5100,5100,5100,5100,5100,0
20250228,195600,5100,5100,5100,5100,5100,0
20250228,195500,5100,5100,5100,5100,5100,0
20250228,195400,5100,5100,5100,5100,5100,0
20250228,195300,5100,5100,5100,5100,5100,0
20250228,195200,5100,5100,5100,5100,5100,0
20250228,195100,5100,5100,5100,5100,5100,0
20250228,195000,5100,5100,5100,5100,5100,0
20250228,194900,5100,5100,5100,5100,5100,0
20250228,194800,5100,5100,5100,5100,5100,0
20250228,194700,5100,5100,5100,5100,5100,0
20250228,194600,5100,5100,5100,5100,5100,0
20250228,194500,5100,5100,5100,5100,5100,1
20250228,194400,5100,5100,5100,5100,5100,0
20250228,194300,5100,5100,5100,5100,5100,0
20250228,194200,5100,5100,5100,5100,5100,0
20250228,194100,5100,5100,5100,5100,5100,0
20250228,194000,5100,5100,5100,5100,5100,0
20250228,193900,5100,5100,5100,5100,5100,0
20250228,193800,5100,5100,5100,5100,5100,0
20250228,193700,5100,5100,5100,5100,5100,0
20250228,193600,5100,5100,5100,5100,5100,0
20250228,193500,5100,5100,5100,5100,5100,0
20250228,193400,5100,5100,5100,5100,5100,0
20250228,193300,5100,5100,5100,5100,5100,0
20250228,193200,5100,5100,5100,5100,5100,0
20250228,193100,5100,5100,5100,5100,5100,0
20250228,193000,5100,5100,5100,5100,5100,0
20250228,192900,5100,5100,5100,5100,5100,0
20250228,192800,5100,5100,5100,5100,5100,0
20250228,192700,5100,5100,5100,5100,5100,0
20250228,192600,5100,5100,5100,5100,5100,0
20250228,192500,5100,5100,5100,5100,5100,0
20250228,192400,5100,5100,5100,5100,5100,0
20250228,192300,5100,5100,5100,5100,5100,0
20250228,192200,5100,5100,5100,5100,5100,0
20250228,192100,5100,5100,5100,5100,5100,0
20250228,192000,5100,5100,5100,5100,5100,0
20250228,191900,5100,5100,5100,5100,5100,0
20250228,191800,5100,5100,5100,5100,5100,0
20250228,191700,5100,5100,5100,5100,5100,0
20250228,191600,5100,5100,5100,5100,5100,0
20250228,191500,5100,5100,5100,5100,5100,1
20250228,191400,5100,5100,5100,5100,5100,0
20250228,191300,5100,5100,5100,5100,5100,0
20250228,191200,5100,5100,5100,5100,5100,0
20250228,191100,5100,5100,5100,5100,5100,0
20250228,191000,5100,5100,5100,5100,5100,0
20250228,190900,5100,5100,5100,5100,5100,0
20250228,190800,5100,5100,5100,5100,5100,0
20250228,190700,5100,5100,5100,5100,5100,0
20250228,190600,5100,5100,5100,5100,5100,0
20250228,190500,5100,5100,5100,5100,5100,0
20250228,190400,5100,5100,5100,5100,5100,0
20250228,190300,5100,5100,5100,5100,5100,0
20250228,190200,5100,5100,5100,5100,5100,0
20250228,190100,5100,5100,5100,5100,5100,0
20250228,190000,5100,5100,5100,5100,5100,0
20250228,185900,5100,5100,5100,5100,5100,0
20250228,185800,5100,5100,5100,5100,5100,0
20250228,185700,5100,5100,5100,5100,5100,0
20250228,185600,5100,5100,5100,5100,5100,0
20250228,185500,5100,5100,5100,5100,5100,0
20250228,185400,5100,5100,5100,5100,5100,0
20250228,185300,5100,5100,5100,5100,5100,0
20250228,185200,5100,5100,5100,5100,5100,0
20250228,185100,5100,5100,5100,5100,5100,0
20250228,185000,5100,5100,5100,5100,5100,0
20250228,184900,5100,5100,5100,5100,5100,0
20250228,184800,5100,5100,5100,5100,5100,0
20250228,184700,5100,5100,5100,5100,5100,0
20250228,184600,5100,5100,5100,5100,5100,0
20250228,184500,5100,5100,5100,5100,5100,1
20250228,184400,5100,5100,5100,5100,5100,0
20250228,184300,5100,5100,5100,5100,5100,0
20250228,184200,5100,5100,5100,5100,5100,0
20250228,184100,5100,5100,5100,5100,5100,0
20250228,184000,5100,5100,5100,5100,5100,0
20250228,183900,5100,5100,5100,5100,5100,0
20250228,183800,5100,5100,5100,5100,5100,0
20250228,183700,5100,5100,5100,5100,5100,0
20250228,183600,5100,5100,5100,5100,5100,0
20250228,183500,5100,5100,5100,5100,5100,0
20250228,183400,5100,5100,5100,5100,5100,0
20250228,183300,5100,5100,5100,5100,5100,0
20250228,183200,5100,5100,5100,5100,5100,0
20250228,183100,5100,5100,5100,5100,5100,0
20250228,183000,5100,5100,5100,5100,5100,0
20250228,182900,5100,5100,5100,5100,5100,0
20250228,182800,5100,5100,5100,5100,5100,0
20250228,182700,5100,5100,5100,5100,5100,0
20250228,182600,5100,5100,5100,5100,5100,0
20250228,182500,5100,5100,5100,5100,5100,0
20250228,182400,5100,5100,5100,5100,5100,0
20250228,182300,5100,5100,5100,5100,5100,0
20250228,182200,5100,5100,5100,5100,5100,0
20250228,182100,5100,5100,5100,5100,5100,0
20250228,182000,5100,5100,5100,5100,5100,0
20250228,181900,5100,5100,5100,5100,5100,0
20250228,181800,5100,5100,5100,5100,5100,0
20250228,181700,5100,5100,5100,5100,5100,0
20250228,181600,5100,5100,5100,5100,5100,0
20250228,181500,5100,5100,5100,5100,5100,1
20250228,181400,5100,5100,5100,5100,5100,0
20250228,181300,5100,5100,5100,5100,5100,0
20250228,181200,5100,5100,5100,5100,5100,0
20250228,181100,5100,5100,5100,5100,5100,0
20250228,181000,5100,5100,5100,5100,5100,0
20250228,180900,5100,5100,5100,5100,5100,0
20250228,180800,5100,5100,5100,5100,5100,0
20250228,180700,5100,5100,5100,5100,5100,0
20250228,180600,5100,5100,5100,5100,5100,0
20250228,180500,5100,5100,5100,5100,5100,0
20250228,180400,5100,5100,5100,5100,5100,0
20250228,180300,5100,5100,5100,5100,5100,0
20250228,180200,5100,5100,5100,5100,5100,0
20250228,180100,5100,5100,5100,5100,5100,0
20250228,180000,5100,5100,5100,5100,5100,0
20250228,175900,5100,5100,5100,5100,5100,0
20250228,175800,5100,5100,5100,5100,5100,0
20250228,175700,5100,5100,5100,5100,5100,0
20250228,175600,5100,5100,5100,5100,5100,0
20250228,175500,5100,5100,5100,5100,5100,0
20250228,175400,5100,5100,5100,5100,5100,0
20250228,175300,5100,5100,5100,5100,5100,0
20250228,175200,5100,5100,5100,5100,5100,0
20250228,175100,5100,5100,5100,5100,5100,0
20250228,175000,5100,5100,5100,5100,5100,0
20250228,174900,5100,5100,5100,5100,5100,0
20250228,174800,5100,5100,5100,5100,5100,0
20250228,174700,5100,5100,5100,5100,5100,0
20250228,174600,5100,5100,5100,5100,5100,0
20250228,174500,5100,5100,5100,5100,5100,1
20250228,174400,5100,5100,5100,5100,5100,0
20250228,174300,5100,5100,5100,5100,5100,0
20250228,174200,5100,5100,5100,5100,5100,0
20250228,174100,5100,5100,5100,5100,5100,0
20250228,174000,5100,5100,5100,5100,5100,0
20250228,173900,5100,5100,5100,5100,5100,0
20250228,173800,5100,5100,5100,5100,5100,0
20250228,173700,5100,5100,5100,5100,5100,0
20250228,173600,5100,5100,5100,5100,5100,0
20250228,173500,5100,5100,5100,5100,5100,0
20250228,173400,5100,5100,5100,5100,5100,0
20250228,173300,5100,5100,5100,5100,5100,0
20250228,173200,5100,5100,5100,5100,5100,0
20250228,173100,5100,5100,5100,5100,5100,0
20250228,173000,5100,5100,5100,5100,5100,0
20250228,172900,5100,5100,5100,5100,5100,0
20250228,172800,5100,5100,5100,5100,5100,0
20250228,172700,5100,5100,5100,5100,5100,0
20250228,172600,5100,5100,5100,5100,5100,0
20250228,172500,5100,5100,5100,5100,5100,0
20250228,172400,5100,5100,5100,5100,5100,0
20250228,172300,5100,5100,5100,5100,5100,0
20250228,172200,5100,5100,5100,5100,5100,0
20250228,172100,5100,5100,5100,5100,5100,0
20250228,172000,5100,5100,5100,5100,5100,0
20250228,171900,5100,5100,5100,5100,5100,0
20250228,171800,5100,5100,5100,5100,5100,0
20250228,171700,5100,5100,5100,5100,5100,0
20250228,171600,5100,5100,5100,5100,5100,0
20250228,171500,5100,5100,5100,5100,5100,1
20250228,171400,5100,5100,5100,5100,5100,0
20250228,171300,5100,5100,5100,5100,5100,0
20250228,171200,5100,5100,5100,5100,5100,0
20250228,171100,5100,5100,5100,5100,5100,0
20250228,171000,5100,5100,5100,5100,5100,0
20250228,170900,5100,5100,5100,5100,5100,0
20250228,170800,5100,5100,5100,5100,5100,0
20250228,170700,5100,5100,5100,5100,5100,0
20250228,170600,5100,5100,5100,5100,5100,0
20250228,170500,5100,5100,5100,5100,5100,0
20250228,170400,5100,5100,5100,5100,5100,0
20250228,170300,5100,5100,5100,5100,5100,0
20250228,170200,5100,5100,5100,5100,5100,0
20250228,170100,5100,5100,5100,5100,5100,0
20250228,170000,5100,5100,5100,5100,5100,0
20250228,165900,5100,5100,5100,5100,5100,0
20250228,165800,5100,5100,5100,5100,5100,0
20250228,165700,5100,5100,5100,5100,5100,0
20250228,165600,5100,5100,5100,5100,5100,0
20250228,165500,5100,5100,5100,5100,5100,0
20250228,165400,5100,5100,5100,5100,5100,0
20250228,165300,5100,5100,5100,5100,5100,0
20250228,165200,5100,5100,5100,5100,5100,0
20250228,165100,5100,5100,5100,5100,5100,0
20250228,165000,5100,5100,5100,5100,5100,0
20250228,164900,5100,5100,5100,5100,5100,0
20250228,164800,5100,5100,5100,5100,5100,0
20250228,164700,5100,5100,5100,5100,5100,0
20250228,164600,5100,5100,5100,5100,5100,0
20250228,164500,5100,5100,5100,5100,5100,1
20250228,164400,5100,5100,5100,5100,5100,0
20250228,164300,5100,5100,5100,5100,5100,0
20250228,164200,5100,5100,5100,5100,5100,0
20250228,164100,5100,5100,5100,5100,5100,0
20250228,164000,5100,5100,5100,5100,5100,0
20250228,163900,5100,5100,5100,5100,5100,0
20250228,163800,5100,5100,5100,5100,5100,0
20250228,163700,5100,5100,5100,5100,5100,0
20250228,163600,5100,5100,5100,5100,5100,0
20250228,163500,5100,5100,5100,5100,5100,0
20250228,163400,5100,5100,5100,5100,5100,0
20250228,163300,5100,5100,5100,5100,5100,0
20250228,163200,5100,5100,5100,5100,5100,0
20250228,163100,5100,5100,5100,5100,5100,0
20250228,163000,5100,5100,5100,5100,5100,0
20250228,162900,5100,5100,5100,5100,5100,0
20250228,162800,5100,5100,5100,5100,5100,0
20250228,162700,5100,5100,5100,5100,5100,0
20250228,162600,5100,5100,5100,5100,5100,0
20250228,162500,5100,5100,5100,5100,5100,0
20250228,162400,5100,5100,5100,5100,5100,0
20250228,162300,5100,5100,5100,5100,5100,0
20250228,162200,5100,5100,5100,5100,5100,0
20250228,162100,5100,5100,5100,5100,5100,0
20250228,162000,5100,5100,5100,5100,5100,0
20250228,161900,5100,5100,5100,5100,5100,0
20250228,161800,5100,5100,5100,5100,5100,0
20250228,161700,5100,5100,5100,5100,5100,0
20250228,161600,5100,5100,5100,5100,5100,0
20250228,161500,5100,5100,5100,5100,5100,1
20250228,161400,5100,5100,5100,5100,5100,0
20250228,161300,5100,5100,5100,5100,5100,0
20250228,161200,5100,5100,5100,5100,5100,0
20250228,161100,5100,5100,5100,5100,5100,0
20250228,161000,5100,5100,5100,5100,5100,0
20250228,160900,5100,5100,5100,5100,5100,0
20250228,160800,5100,5100,5100,5100,5100,0
20250228,160700,5100,5100,5100,5100,5100,0
20250228,160600,5100,5100,5100,5100,5100,0
20250228,160500,5100,5100,5100,5100,5100,0
20250228,160400,5100,5100,5100,5100,5100,0
20250228,160300,5100,5100,5100,5100,5100,0
20250228,160200,5100,5100,5100,5100,5100,0
20250228,160100,5100,5100,5100,5100,5100,0
20250228,160000,5100,5100,5100,5100,5100,0
20250228,155900,5100,5100,5100,5100,5100,0
20250228,155800,5100,5100,5100,5100,5100,0
20250228,155700,5100,5100,5100,5100,5100,0
20250228,155600,5100,5100,5100,5100,5100,0
20250228,155500,5100,5100,5100,5100,5100,0
20250228,155400,5100,5100,5100,5100,5100,0
20250228,155300,5100,5100,5100,5100,5100,0
20250228,155200,5100,5100,5100,5100,5100,0
20250228,155100,5100,5100,5100,5100,5100,0
20250228,155000,5100,5100,5100,5100,5100,0
20250228,154900,5100,5100,5100,5100,5100,0
20250228,154800,5100,5100,5100,5100,5100,0
20250228,154700,5100,5100,5100,5100,5100,0
20250228,154600,5100,5100,5100,5100,5100,0
20250228,154500,5100,5100,5100,5100,5100,1
20250228,154400,5100,5100,5100,5100,5100,0
20250228,154300,5100,5100,5100,5100,5100,0
20250228,154200,5100,5100,5100,5100,5100,0
20250228,154100,5100,5100,5100,5100,5100,0
20250228,154000,5100,5100,5100,5100,5100,0
20250228,153900,5100,5100,5100,5100,5100,0
20250228,153800,5100,5100,5100,5100,5100,0
20250228,153700,5100,5100,5100,5100,5100,0
20250228,153600,5100,5100,5100,5100,5100,0
20250228,153500,5100,5100,5100,5100,5100,0
20250228,153400,5100,5100,5100,5100,5100,0
20250228,153300,5100,5100,5100,5100,5100,0
20250228,153200,5100,5100,5100,5100,5100,0
20250228,153100,5100,5100,5100,5100,5100,0
20250228,153000,5100,5100,5100,5100,5100,0
20250228,152900,5100,5100,5100,5100,5100,0
20250228,152800,5100,5100,5100,5100,5100,0
20250228,152700,5100,5100,5100,5100,5100,0
20250228,152600,5100,5100,5100,5100,5100,0
20250228,152500,5100,5100,5100,5100,5100,0
20250228,152400,5100,5100,5100,5100,5100,0
20250228,152300,5100,5100,5100,5100,5100,0
20250228,152200,5100,5100,5100,5100,5100,0
20250228,152100,5100,5100,5100,5100,5100,0
20250228,152000,5100,5100,5100,5100,5100,0
20250228,151900,5100,5100,5100,5100,5100,0
20250228,151800,5100,5100,5100,5100,5100,0
20250228,151700,5100,5100,5100,5100,5100,0
20250228,151600,5100,5100,5100,5100,5100,0
20250228,151500,5100,5100,5100,5100,5100,0
20250228,151400,5100,5100,5100,5100,5100,0
20250228,151300,5100,5100,5100,5100,5100,0
20250228,151200,5100,5100,5100,5100,5100,0
20250228,151100,5100,5100,5100,5100,5100,0
20250228,151000,5100,5100,5100,5100,5100,0
20250228,150900,5100,5100,5100,5100,5100,0
20250228,150800,5100,5100,5100,5100,5100,0
20250228,150700,5100,5100,5100,5100,5100,0
20250228,150600,5100,5100,5100,5100,5100,0
20250228,150500,5100,5100,5100,5100,5100,0
20250228,150400,5100,5100,5100,5100,5100,0
20250228,150300,5100,5100,5100,5100,5100,0
20250228,150200,5100,5100,5100,5100,5100,0
20250228,150100,5100,5100,5100,5100,5100,0
20250228,150000,5100,5100,5100,5100,5100,0
20250228,145900,5100,5100,5100,5100,5100,0
20250228,145800,5100,5100,5100,5100,5100,0
20250228,145700,5100,5100,5100,5100,5100,0
20250228,145600,5100,5100,5100,5100,5100,0
20250228,145500,5100,5100,5100,5100,5100,0
20250228,145400,5100,5100,5100,5100,5100,0
20250228,145300,5100,5100,5100,5100,5100,0
20250228,145200,5100,5100,5100,5100,5100,0
20250228,145100,5100,5100,5100,5100,5100,0
20250228,145000,5100,5100,5100,5100,5100,0
20250228,144900,5100,5100,5100,5100,5100,0
20250228,144800,5100,5100,5100,5100,5100,0
20250228,144700,5100,5100,5100,5100,5100,0
20250228,144600,5100,5100,5100,5100,5100,0
20250228,144500,5100,5100,5100,5100,5100,0
20250228,144400,5100,5100,5100,5100,5100,0
20250228,144300,5100,5100,5100,5100,5100,0
20250228,144200,5100,5100,5100,5100,5100,0
20250228,144100,5100,5100,5100,5100,5100,0
20250228,144000,5100,5100,5100,5100,5100,0
20250228,143900,5100,5100,5100,5100,5100,0
20250228,143800,5100,5100,5100,5100,5100,0
20250228,143700,5100,5100,5100,5100,5100,0
20250228,143600,5100,5100,5100,5100,5100,0
20250228,143500,5100,5100,5100,5100,5100,0
20250228,143400,5100,5100,5100,5100,5100,0
20250228,143300,5100,5100,5100,5100,5100,0
20250228,143200,5100,5100,5100,5100,5100,0
20250228,143100,5100,5100,5100,5100,5100,0
20250228,143000,5100,5100,5100,5100,5100,0
20250228,142900,5100,5100,5100,5100,5100,0
20250228,142800,5100,5100,5100,5100,5100,0
20250228,142700,5100,5100,5100,5100,5100,0
20250228,142600,5100,5100,5100,5100,5100,0
20250228,142500,5100,5100,5100,5100,5100,0
20250228,142400,5100,5100,5100,5100,5100,0
20250228,142300,5100,5100,5100,5100,5100,0
20250228,142200,5100,5100,5100,5100,5100,0
20250228,142100,5100,5100,5100,5100,5100,0
20250228,142000,5100,5100,5100,5100,5100,0
20250228,141900,5100,5100,5100,5100,5100,0
20250228,141800,5100,5100,5100,5100,5100,0
20250228,141700,5100,5100,5100,5100,5100,0
20250228,141600,5100,5100,5100,5100,5100,0
20250228,141500,5100,5100,5100,5100,5100,0
20250228,141400,5100,5100,5100,5100,5100,0
20250228,141300,5100,5100,5100,5100,5100,0
20250228,141200,5100,5100,5100,5100,5100,0
20250228,141100,5100,5100,5100,5100,5100,0
20250228,141000,5100,5100,5100,5100,5100,0
20250228,140900,5100,5100,5100,5100,5100,0
20250228,140800,5100,5100,5100,5100,5100,0
20250228,140700,5100,5100,5100,5100,5100,0
20250228,140600,5100,5100,5100,5100,5100,0
20250228,140500,5100,5100,5100,5100,5100,0
20250228,140400,5100,5100,5100,5100,5100,0
20250228,140300,5100,5100,5100,5100,5100,0
20250228,140200,5100,5100,5100,5100,5100,0
20250228,140100,5100,5100,5100,5100,5100,0
20250228,140000,5100,5100,5100,5100,5100,0
20250228,135900,5100,5100,5100,5100,5100,0
20250228,135800,5100,5100,5100,5100,5100,0
20250228,135700,5100,5100,5100,5100,5100,0
20250228,135600,5100,5100,5100,5100,5100,0
20250228,135500,5100,5100,5100,5100,5100,0
20250228,135400,5100,5100,5100,5100,5100,0
20250228,135300,5100,5100,5100,5100,5100,0
20250228,135200,5100,5100,5100,5100,5100,0
20250228,135100,5100,5100,5100,5100,5100,0
20250228,135000,5100,5100,5100,5100,5100,0
20250228,134900,5100,5100,5100,5100,5100,0
20250228,134800,5100,5100,5100,5100,5100,0
20250228,134700,5100,5100,5100,5100,5100,0
20250228,134600,5100,5100,5100,5100,5100,0
20250228,134500,5100,5100,5100,5100,5100,0
20250228,134400,5100,5100,5100,5100,5100,0
20250228,134300,5100,5100,5100,5100,5100,0
20250228,134200,5100,5100,5100,5100,5100,0
20250228,134100,5100,5100,5100,5100,5100,0
20250228,134000,5100,5100,5100,5100,5100,0
20250228,133900,5100,5100,5100,5100,5100,0
20250228,133800,5100,5100,5100,5100,5100,0
20250228,133700,5100,5100,5100,5100,5100,0
20250228,133600,5100,5100,5100,5100,5100,0
20250228,133500,5100,5100,5100,5100,5100,0
20250228,133400,5100,5100,5100,5100,5100,0
20250228,133300,5100,5100,5100,5100,5100,0
20250228,133200,5100,5100,5100,5100,5100,0
20250228,133100,5100,5100,5100,5100,5100,0
20250228,133000,5100,5100,5100,5100,5100,0
20250228,132900,5100,5100,5100,5100,5100,0
20250228,132800,5100,5100,5100,5100,5100,0
20250228,132700,5100,5100,5100,5100,5100,0
20250228,132600,5100,5100,5100,5100,5100,0
20250228,132500,5100,5100,5100,5100,5100,0
20250228,132400,5100,5100,5100,5100,5100,0
20250228,132300,5100,5100,5100,5100,5100,0
20250228,132200,5100,5100,5100,5100,5100,0
20250228,132100,5100,5100,5100,5100,5100,0
20250228,132000,5100,5100,5100,5100,5100,0
20250228,131900,5100,5100,5100,5100,5100,0
20250228,131800,5100,5100,5100,5100,5100,0
20250228,131700,5100,5100,5100,5100,5100,0
20250228,131600,5100,5100,5100,5100,5100,0
20250228,131500,5100,5100,5100,5100,5100,0
20250228,131400,5100,5100,5100,5100,5100,0
20250228,131300,5100,5100,5100,5100,5100,0
20250228,131200,5100,5100,5100,5100,5100,0
20250228,131100,5100,5100,5100,5100,5100,0
20250228,131000,5100,5100,5100,5100,5100,0
20250228,130900,5100,5100,5100,5100,5100,0
20250228,130800,5100,5100,5100,5100,5100,0
20250228,130700,5100,5100,5100,5100,5100,0
20250228,130600,5100,5100,5100,5100,5100,0
20250228,130500,5100,5100,5100,5100,5100,0
20250228,130400,5100,5100,5100,5100,5100,0
20250228,130300,5100,5100,5100,5100,5100,0
20250228,130200,5100,5100,5100,5100,5100,0
20250228,130100,5100,5100,5100,5100,5100,0
20250228,130000,5100,5100,5100,5100,5100,0
20250228,125900,5100,5100,5100,5100,5100,0
20250228,125800,5100,5100,5100,5100,5100,0
20250228,125700,5100,5100,5100,5100,5100,0
20250228,125600,5100,5100,5100,5100,5100,0
20250228,125500,5100,5100,5100,5100,5100,0
20250228,125400,5100,5100,5100,5100,5100,0
20250228,125300,5100,5100,5100,5100,5100,0
20250228,125200,5100,5100,5100,5100,5100,0
20250228,125100,5100,5100,5100,5100,5100,0
20250228,125000,5100,5100,5100,5100,5100,0
20250228,124900,5100,5100,5100,5100,5100,0
20250228,124800,5100,5100,5100,5100,5100,0
20250228,124700,5100,5100,5100,5100,5100,0
20250228,124600,5100,5100,5100,5100,5100,0
20250228,124500,5100,5100,5100,5100,5100,0
20250228,124400,5100,5100,5100,5100,5100,0
20250228,124300,5100,5100,5100,5100,5100,0
20250228,124200,5100,5100,5100,5100,5100,0
20250228,124100,5100,5100,5100,5100,5100,0
20250228,124000,5100,5100,5100,5100,5100,0
20250228,123900,5100,5100,5100,5100,5100,0
20250228,123800,5100,5100,5100,5100,5100,0
20250228,123700,5100,5100,5100,5100,5100,0
20250228,123600,5100,5100,5100,5100,5100,0
20250228,123500,5100,5100,5100,5100,5100,0
20250228,123400,5100,5100,5100,5100,5100,0
20250228,123300,5100,5100,5100,5100,5100,0
20250228,123200,5100,5100,5100,5100,5100,0
20250228,123100,5100,5100,5100,5100,5100,0
20250228,123000,5100,5100,5100,5100,5100,0
20250228,122900,5100,5100,5100,5100,5100,0
20250228,122800,5100,5100,5100,5100,5100,0
20250228,122700,5100,5100,5100,5100,5100,0
20250228,122600,5100,5100,5100,5100,5100,0
20250228,122500,5100,5100,5100,5100,5100,0
20250228,122400,5100,5100,5100,5100,5100,0
20250228,122300,5100,5100,5100,5100,5100,0
20250228,122200,5100,5100,5100,5100,5100,0
20250228,122100,5100,5100,5100,5100,5100,0
20250228,122000,5100,5100,5100,5100,5100,0
20250228,121900,5100,5100,5100,5100,5100,0
20250228,121800,5100,5100,5100,5100,5100,0
20250228,121700,5100,5100,5100,5100,5100,0
20250228,121600,5100,5100,5100,5100,5100,0
20250228,121500,5100,5100,5100,5100,5100,0
20250228,121400,5100,5100,5100,5100,5100,0
20250228,121300,5100,5100,5100,5100,5100,0
20250228,121200,5100,5100,5100,5100,5100,0
20250228,121100,5100,5100,5100,5100,5100,0
20250228,121000,5100,5100,5100,5100,5100,0
20250228,120900,5100,5100,5100,5100,5100,0
20250228,120800,5100,5100,5100,5100,5100,0
20250228,120700,5100,5100,5100,5100,5100,0
20250228,120600,5100,5100,5100,5100,5100,0
20250228,120500,5100,5100,5100,5100,5100,0
20250228,120400,5100,5100,5100,5100,5100,0
20250228,120300,5100,5100,5100,5100,5100,0
20250228,120200,5100,5100,5100,5100,5100,0
20250228,120100,5100,5100,5100,5100,5100,0
20250228,120000,5100,5100,5100,5100,5100,0
20250228,115900,5100,5100,5100,5100,5100,0
20250228,115800,5100,5100,5100,5100,5100,0
20250228,115700,5100,5100,5100,5100,5100,0
20250228,115600,5100,5100,5100,5100,5100,0
20250228,115500,5100,5100,5100,5100,5100,0
20250228,115400,5100,5100,5100,5100,5100,0
20250228,115300,5100,5100,5100,5100,5100,0
20250228,115200,5100,5100,5100,5100,5100,0
20250228,115100,5100,5100,5100,5100,5100,0
20250228,115000,5100,5100,5100,5100,5100,0
20250228,114900,5100,5100,5100,5100,5100,0
20250228,114800,5100,5100,5100,5100,5100,0
20250228,114700,5100,5100,5100,5100,5100,0
20250228,114600,5100,5100,5100,5100,5100,0
20250228,114500,5100,5100,5100,5100,5100,0
20250228,114400,5100,5100,5100,5100,5100,0
20250228,114300,5100,5100,5100,5100,5100,0
20250228,114200,5100,5100,5100,5100,5100,0
20250228,114100,5100,5100,5100,5100,5100,0
20250228,114000,5100,5100,5100,5100,5100,0
20250228,113900,5100,5100,5100,5100,5100,0
20250228,113800,5100,5100,5100,5100,5100,0
20250228,113700,5100,5100,5100,5100,5100,0
20250228,113600,5100,5100,5100,5100,5100,0
20250228,113500,5100,5100,5100,5100,5100,0
20250228,113400,5100,5100,5100,5100,5100,0
20250228,113300,5100,5100,5100,5100,5100,0
20250228,113200,5100,5100,5100,5100,5100,0
20250228,113100,5100,5100,5100,5100,5100,0
20250228,113000,5100,5100,5100,5100,5100,0
20250228,112900,5100,5100,5100,5100,5100,0
20250228,112800,5100,5100,5100,5100,5100,0
20250228,112700,5100,5100,5100,5100,5100,0
20250228,112600,5100,5100,5100,5100,5100,0
20250228,112500,5100,5100,5100,5100,5100,0
20250228,112400,5100,5100,5100,5100,5100,0
20250228,112300,5100,5100,5100,5100,5100,0
20250228,112200,5100,5100,5100,5100,5100,0
20250228,112100,5100,5100,5100,5100,5100,0
20250228,112000,5100,5100,5100,5100,5100,0
20250228,111900,5100,5100,5100,5100,5100,0
20250228,111800,5100,5100,5100,5100,5100,0
20250228,111700,5100,5100,5100,5100,5100,0
20250228,111600,5100,5100,5100,5100,5100,0
20250228,111500,5100,5100,5100,5100,5100,0
20250228,111400,5100,5100,5100,5100,5100,0
20250228,111300,5100,5100,5100,5100,5100,0
20250228,111200,5100,5100,5100,5100,5100,0
20250228,111100,5100,5100,5100,5100,5100,0
20250228,111000,5100,5100,5100,5100,5100,0
20250228,110900,5100,5100,5100,5100,5100,0
20250228,110800,5100,5100,5100,5100,5100,0
20250228,110700,5100,5100,5100,5100,5100,0
20250228,110600,5100,5100,5100,5100,5100,0
20250228,110500,5100,5100,5100,5100,5100,0
20250228,110400,5100,5100,5100,5100,5100,0
20250228,110300,5100,5100,5100,5100,5100,0
20250228,110200,5100,5100,5100,5100,5100,0
20250228,110100,5100,5100,5100,5100,5100,0
20250228,110000,5100,5100,5100,5100,5100,0
20250228,105900,5100,5100,5100,5100,5100,0
20250228,105800,5100,5100,5100,5100,5100,0
20250228,105700,5100,5100,5100,5100,5100,0
20250228,105600,5100,5100,5100,5100,5100,0
20250228,105500,5100,5100,5100,5100,5100,0
20250228,105400,5100,5100,5100,5100,5100,0
20250228,105300,5100,5100,5100,5100,5100,0
20250228,105200,5100,5100,5100,5100,5100,0
20250228,105100,5100,5100,5100,5100,5100,0
20250228,105000,5100,5100,5100,5100,5100,0
20250228,104900,5100,5100,5100,5100,5100,0
20250228,104800,5100,5100,5100,5100,5100,0
20250228,104700,5100,5100,5100,5100,5100,0
20250228,104600,5100,5100,5100,5100,5100,0
20250228,104500,5100,5100,5100,5100,5100,0
20250228,104400,5100,5100,5100,5100,5100,0
20250228,104300,5100,5100,5100,5100,5100,0
20250228,104200,5100,5100,5100,5100,5100,0
20250228,104100,5100,5100,5100,5100,5100,0
20250228,104000,5100,5100,5100,5100,5100,0
20250228,103900,5100,5100,5100,5100,5100,0
20250228,103800,5100,5100,5100,5100,5100,0
20250228,103700,5100,5100,5100,5100,5100,0
20250228,103600,5100,5100,5100,5100,5100,0
20250228,103500,5100,5100,5100,5100,5100,0
20250228,103400,5100,5100,5100,5100,5100,0
20250228,103300,5100,5100,5100,5100,5100,0
20250228,103200,5100,5100,5100,5100,5100,0
20250228,103100,5100,5100,5100,5100,5100,0
20250228,103000,5100,5100,5100,5100,5100,0
20250228,102900,5100,5100,5100,5100,5100,0
20250228,102800,5100,5100,5100,5100,5100,0
20250228,102700,5100,5100,5100,5100,5100,0
20250228,102600,5100,5100,5100,5100,5100,0
20250228,102500,5100,5100,5100,5100,5100,0
20250228,102400,5100,5100,5100,5100,5100,0
20250228,102300,5100,5100,5100,5100,5100,0
20250228,102200,5100,5100,5100,5100,5100,0
20250228,102100,5100,5100,5100,5100,5100,0
20250228,102000,5100,5100,5100,5100,5100,0
20250228,101900,5100,5100,5100,5100,5100,0
20250228,101800,5100,5100,5100,5100,5100,0
20250228,101700,5100,5100,5100,5100,5100,0
20250228,101600,5100,5100,5100,5100,5100,0
20250228,101500,5100,5100,5100,5100,5100,0
20250228,101400,5100,5100,5100,5100,5100,0
20250228,101300,5100,5100,5100,5100,5100,0
20250228,101200,5100,5100,5100,5100,5100,0
20250228,101100,5100,5100,5100,5100,5100,0
20250228,101000,5100,5100,5100,5100,5100,0
20250228,100900,5100,5100,5100,5100,5100,0
20250228,100800,5100,5100,5100,5100,5100,0
20250228,100700,5100,5100,5100,5100,5100,0
20250228,100600,5100,5100,5100,5100,5100,0
20250228,100500,5100,5100,5100,5100,5100,0
20250228,100400,5100,5100,5100,5100,5100,0
20250228,100300,5100,5100,5100,5100,5100,0
20250228,100200,5100,5100,5100,5100,5100,0
20250228,100100,5100,5100,5100,5100,5100,0
20250228,100000,5100,5100,5100,5100,5100,0
20250228,095900,5100,5100,5100,5100,5100,0
20250228,095800,5100,5100,5100,5100,5100,0
20250228,095700,5100,5100,5100,5100,5100,0
20250228,095600,5100,5100,5100,5100,5100,0
20250228,095500,5100,5100,5100,5100,5100,0
20250228,095400,5100,5100,5100,5100,5100,0
20250228,095300,5100,5100,5100,5100,5100,0
20250228,095200,5100,5100,5100,5100,5100,0
20250228,095100,5100,5100,5100,5100,5100,0
20250228,095000,5100,5100,5100,5100,5100,0
20250228,094900,5100,5100,5100,5100,5100,0
20250228,094800,5100,5100,5100,5100,5100,0
20250228,094700,5100,5100,5100,5100,5100,0
20250228,094600,5100,5100,5100,5100,5100,0
20250228,094500,5100,5100,5100,5100,5100,0
20250228,094400,5100,5100,5100,5100,5100,0
20250228,094300,5100,5100,5100,5100,5100,0
20250228,094200,5100,5100,5100,5100,5100,0
20250228,094100,5100,5100,5100,5100,5100,0
20250228,094000,5100,5100,5100,5100,5100,0
20250228,093900,5100,5100,5100,5100,5100,0
20250228,093800,5100,5100,5100,5100,5100,0
20250228,093700,5100,5100,5100,5100,5100,0
20250228,093600,5100,5100,5100,5100,5100,0
20250228,093500,5100,5100,5100,5100,5100,0
20250228,093400,5100,5100,5100,5100,5100,0
20250228,093300,5100,5100,5100,5100,5100,0
20250228,093200,5100,5100,5100,5100,5100,0
20250228,093100,5100,5100,5100,5100,5100,0
20250228,093000,5100,5100,5100,5100,5100,0
20250228,092900,5100,5100,5100,5100,5100,0
20250228,092800,5100,5100,5100,5100,5100,0
20250228,092700,5100,5100,5100,5100,5100,0
20250228,092600,5100,5100,5100,5100,5100,0
20250228,092500,5100,5100,5100,5100,5100,0
20250228,092400,5100,5100,5100,5100,5100,0
20250228,092300,5100,5100,5100,5100,5100,0
20250228,092200,5100,5100,5100,5100,5100,0
20250228,092100,5100,5100,5100,5100,5100,0
20250228,092000,5100,5100,5100,5100,5100,0
20250228,091900,5100,5100,5100,5100,5100,0
20250228,091800,5100,5100,5100,5100,5100,0
20250228,091700,5100,5100,5100,5100,5100,0
20250228,091600,5100,5100,5100,5100,5100,0
20250228,091500,5100,5100,5100,5100,5100,0
20250228,091400,5100,5100,5100,5100,5100,0
20250228,091300,5100,5100,5100,5100,5100,0
20250228,091200,5100,5100,5100,5100,5100,0
20250228,091100,5100,5100,5100,5100,5100,0
20250228,091000,5100,5100,5100,5100,5100,0
20250228,090900,5100,5100,5100,5100,5100,0
20250228,090800,5100,5100,5100,5100,5100,0
20250228,090700,5100,5100,5100,5100,5100,0
20250228,090600,5100,5100,5100,5100,5100,0
20250228,090500,5100,5100,5100,5100,5100,0
20250228,090400,5100,5100,5100,5100,5100,0
20250228,090300,5100,5100,5100,5100,5100,0
20250228,090200,5100,5100,5100,5100,5100,0
20250228,090100,5100,5100,5100,5100,5100,0
20250228,090000,5100,5100,5100,5100,5100,1