KissMeData/216400/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204800,5600,5600,5600,5600,5600,1
20250227,204700,5600,5600,5600,5600,5600,0
20250227,204600,5600,5600,5600,5600,5600,0
20250227,204500,5600,5600,5600,5600,5600,0
20250227,204400,5600,5600,5600,5600,5600,0
20250227,204300,5600,5600,5600,5600,5600,0
20250227,204200,5600,5600,5600,5600,5600,0
20250227,204100,5600,5600,5600,5600,5600,0
20250227,204000,5600,5600,5600,5600,5600,0
20250227,203900,5600,5600,5600,5600,5600,0
20250227,203800,5600,5600,5600,5600,5600,0
20250227,203700,5600,5600,5600,5600,5600,0
20250227,203600,5600,5600,5600,5600,5600,0
20250227,203500,5600,5600,5600,5600,5600,0
20250227,203400,5600,5600,5600,5600,5600,0
20250227,203300,5600,5600,5600,5600,5600,0
20250227,203200,5600,5600,5600,5600,5600,0
20250227,203100,5600,5600,5600,5600,5600,0
20250227,203000,5600,5600,5600,5600,5600,0
20250227,202900,5600,5600,5600,5600,5600,0
20250227,202800,5600,5600,5600,5600,5600,0
20250227,202700,5600,5600,5600,5600,5600,0
20250227,202600,5600,5600,5600,5600,5600,0
20250227,202500,5600,5600,5600,5600,5600,0
20250227,202400,5600,5600,5600,5600,5600,0
20250227,202300,5600,5600,5600,5600,5600,0
20250227,202200,5600,5600,5600,5600,5600,0
20250227,202100,5600,5600,5600,5600,5600,0
20250227,202000,5600,5600,5600,5600,5600,0
20250227,201900,5600,5600,5600,5600,5600,0
20250227,201800,5600,5600,5600,5600,5600,1
20250227,201700,5600,5600,5600,5600,5600,0
20250227,201600,5600,5600,5600,5600,5600,0
20250227,201500,5600,5600,5600,5600,5600,0
20250227,201400,5600,5600,5600,5600,5600,0
20250227,201300,5600,5600,5600,5600,5600,0
20250227,201200,5600,5600,5600,5600,5600,0
20250227,201100,5600,5600,5600,5600,5600,0
20250227,201000,5600,5600,5600,5600,5600,0
20250227,200900,5600,5600,5600,5600,5600,0
20250227,200800,5600,5600,5600,5600,5600,0
20250227,200700,5600,5600,5600,5600,5600,0
20250227,200600,5600,5600,5600,5600,5600,0
20250227,200500,5600,5600,5600,5600,5600,0
20250227,200400,5600,5600,5600,5600,5600,0
20250227,200300,5600,5600,5600,5600,5600,0
20250227,200200,5600,5600,5600,5600,5600,0
20250227,200100,5600,5600,5600,5600,5600,0
20250227,200000,5600,5600,5600,5600,5600,0
20250227,195900,5600,5600,5600,5600,5600,0
20250227,195800,5600,5600,5600,5600,5600,0
20250227,195700,5600,5600,5600,5600,5600,0
20250227,195600,5600,5600,5600,5600,5600,0
20250227,195500,5600,5600,5600,5600,5600,0
20250227,195400,5600,5600,5600,5600,5600,0
20250227,195300,5600,5600,5600,5600,5600,0
20250227,195200,5600,5600,5600,5600,5600,0
20250227,195100,5600,5600,5600,5600,5600,0
20250227,195000,5600,5600,5600,5600,5600,0
20250227,194900,5600,5600,5600,5600,5600,0
20250227,194800,5600,5600,5600,5600,5600,1
20250227,194700,5600,5600,5600,5600,5600,0
20250227,194600,5600,5600,5600,5600,5600,0
20250227,194500,5600,5600,5600,5600,5600,0
20250227,194400,5600,5600,5600,5600,5600,0
20250227,194300,5600,5600,5600,5600,5600,0
20250227,194200,5600,5600,5600,5600,5600,0
20250227,194100,5600,5600,5600,5600,5600,0
20250227,194000,5600,5600,5600,5600,5600,0
20250227,193900,5600,5600,5600,5600,5600,0
20250227,193800,5600,5600,5600,5600,5600,0
20250227,193700,5600,5600,5600,5600,5600,0
20250227,193600,5600,5600,5600,5600,5600,0
20250227,193500,5600,5600,5600,5600,5600,0
20250227,193400,5600,5600,5600,5600,5600,0
20250227,193300,5600,5600,5600,5600,5600,0
20250227,193200,5600,5600,5600,5600,5600,0
20250227,193100,5600,5600,5600,5600,5600,0
20250227,193000,5600,5600,5600,5600,5600,0
20250227,192900,5600,5600,5600,5600,5600,0
20250227,192800,5600,5600,5600,5600,5600,0
20250227,192700,5600,5600,5600,5600,5600,0
20250227,192600,5600,5600,5600,5600,5600,0
20250227,192500,5600,5600,5600,5600,5600,0
20250227,192400,5600,5600,5600,5600,5600,0
20250227,192300,5600,5600,5600,5600,5600,0
20250227,192200,5600,5600,5600,5600,5600,0
20250227,192100,5600,5600,5600,5600,5600,0
20250227,192000,5600,5600,5600,5600,5600,0
20250227,191900,5600,5600,5600,5600,5600,0
20250227,191800,5600,5600,5600,5600,5600,1
20250227,191700,5600,5600,5600,5600,5600,0
20250227,191600,5600,5600,5600,5600,5600,0
20250227,191500,5600,5600,5600,5600,5600,0
20250227,191400,5600,5600,5600,5600,5600,0
20250227,191300,5600,5600,5600,5600,5600,0
20250227,191200,5600,5600,5600,5600,5600,0
20250227,191100,5600,5600,5600,5600,5600,0
20250227,191000,5600,5600,5600,5600,5600,0
20250227,190900,5600,5600,5600,5600,5600,0
20250227,190800,5600,5600,5600,5600,5600,0
20250227,190700,5600,5600,5600,5600,5600,0
20250227,190600,5600,5600,5600,5600,5600,0
20250227,190500,5600,5600,5600,5600,5600,0
20250227,190400,5600,5600,5600,5600,5600,0
20250227,190300,5600,5600,5600,5600,5600,0
20250227,190200,5600,5600,5600,5600,5600,0
20250227,190100,5600,5600,5600,5600,5600,0
20250227,190000,5600,5600,5600,5600,5600,0
20250227,185900,5600,5600,5600,5600,5600,0
20250227,185800,5600,5600,5600,5600,5600,0
20250227,185700,5600,5600,5600,5600,5600,0
20250227,185600,5600,5600,5600,5600,5600,0
20250227,185500,5600,5600,5600,5600,5600,0
20250227,185400,5600,5600,5600,5600,5600,0
20250227,185300,5600,5600,5600,5600,5600,0
20250227,185200,5600,5600,5600,5600,5600,0
20250227,185100,5600,5600,5600,5600,5600,0
20250227,185000,5600,5600,5600,5600,5600,0
20250227,184900,5600,5600,5600,5600,5600,0
20250227,184800,5600,5600,5600,5600,5600,1
20250227,184700,5600,5600,5600,5600,5600,0
20250227,184600,5600,5600,5600,5600,5600,0
20250227,184500,5600,5600,5600,5600,5600,0
20250227,184400,5600,5600,5600,5600,5600,0
20250227,184300,5600,5600,5600,5600,5600,0
20250227,184200,5600,5600,5600,5600,5600,0
20250227,184100,5600,5600,5600,5600,5600,0
20250227,184000,5600,5600,5600,5600,5600,0
20250227,183900,5600,5600,5600,5600,5600,0
20250227,183800,5600,5600,5600,5600,5600,0
20250227,183700,5600,5600,5600,5600,5600,0
20250227,183600,5600,5600,5600,5600,5600,0
20250227,183500,5600,5600,5600,5600,5600,0
20250227,183400,5600,5600,5600,5600,5600,0
20250227,183300,5600,5600,5600,5600,5600,0
20250227,183200,5600,5600,5600,5600,5600,0
20250227,183100,5600,5600,5600,5600,5600,0
20250227,183000,5600,5600,5600,5600,5600,0
20250227,182900,5600,5600,5600,5600,5600,0
20250227,182800,5600,5600,5600,5600,5600,0
20250227,182700,5600,5600,5600,5600,5600,0
20250227,182600,5600,5600,5600,5600,5600,0
20250227,182500,5600,5600,5600,5600,5600,0
20250227,182400,5600,5600,5600,5600,5600,0
20250227,182300,5600,5600,5600,5600,5600,0
20250227,182200,5600,5600,5600,5600,5600,0
20250227,182100,5600,5600,5600,5600,5600,0
20250227,182000,5600,5600,5600,5600,5600,0
20250227,181900,5600,5600,5600,5600,5600,0
20250227,181800,5600,5600,5600,5600,5600,1
20250227,181700,5600,5600,5600,5600,5600,0
20250227,181600,5600,5600,5600,5600,5600,0
20250227,181500,5600,5600,5600,5600,5600,0
20250227,181400,5600,5600,5600,5600,5600,0
20250227,181300,5600,5600,5600,5600,5600,0
20250227,181200,5600,5600,5600,5600,5600,0
20250227,181100,5600,5600,5600,5600,5600,0
20250227,181000,5600,5600,5600,5600,5600,0
20250227,180900,5600,5600,5600,5600,5600,0
20250227,180800,5600,5600,5600,5600,5600,0
20250227,180700,5600,5600,5600,5600,5600,0
20250227,180600,5600,5600,5600,5600,5600,0
20250227,180500,5600,5600,5600,5600,5600,0
20250227,180400,5600,5600,5600,5600,5600,0
20250227,180300,5600,5600,5600,5600,5600,0
20250227,180200,5600,5600,5600,5600,5600,0
20250227,180100,5600,5600,5600,5600,5600,0
20250227,180000,5600,5600,5600,5600,5600,0
20250227,175900,5600,5600,5600,5600,5600,0
20250227,175800,5600,5600,5600,5600,5600,0
20250227,175700,5600,5600,5600,5600,5600,0
20250227,175600,5600,5600,5600,5600,5600,0
20250227,175500,5600,5600,5600,5600,5600,0
20250227,175400,5600,5600,5600,5600,5600,0
20250227,175300,5600,5600,5600,5600,5600,0
20250227,175200,5600,5600,5600,5600,5600,0
20250227,175100,5600,5600,5600,5600,5600,0
20250227,175000,5600,5600,5600,5600,5600,0
20250227,174900,5600,5600,5600,5600,5600,0
20250227,174800,5600,5600,5600,5600,5600,1
20250227,174700,5600,5600,5600,5600,5600,0
20250227,174600,5600,5600,5600,5600,5600,0
20250227,174500,5600,5600,5600,5600,5600,0
20250227,174400,5600,5600,5600,5600,5600,0
20250227,174300,5600,5600,5600,5600,5600,0
20250227,174200,5600,5600,5600,5600,5600,0
20250227,174100,5600,5600,5600,5600,5600,0
20250227,174000,5600,5600,5600,5600,5600,0
20250227,173900,5600,5600,5600,5600,5600,0
20250227,173800,5600,5600,5600,5600,5600,0
20250227,173700,5600,5600,5600,5600,5600,0
20250227,173600,5600,5600,5600,5600,5600,0
20250227,173500,5600,5600,5600,5600,5600,0
20250227,173400,5600,5600,5600,5600,5600,0
20250227,173300,5600,5600,5600,5600,5600,0
20250227,173200,5600,5600,5600,5600,5600,0
20250227,173100,5600,5600,5600,5600,5600,0
20250227,173000,5600,5600,5600,5600,5600,0
20250227,172900,5600,5600,5600,5600,5600,0
20250227,172800,5600,5600,5600,5600,5600,0
20250227,172700,5600,5600,5600,5600,5600,0
20250227,172600,5600,5600,5600,5600,5600,0
20250227,172500,5600,5600,5600,5600,5600,0
20250227,172400,5600,5600,5600,5600,5600,0
20250227,172300,5600,5600,5600,5600,5600,0
20250227,172200,5600,5600,5600,5600,5600,0
20250227,172100,5600,5600,5600,5600,5600,0
20250227,172000,5600,5600,5600,5600,5600,0
20250227,171900,5600,5600,5600,5600,5600,0
20250227,171800,5600,5600,5600,5600,5600,1
20250227,171700,5600,5600,5600,5600,5600,0
20250227,171600,5600,5600,5600,5600,5600,0
20250227,171500,5600,5600,5600,5600,5600,0
20250227,171400,5600,5600,5600,5600,5600,0
20250227,171300,5600,5600,5600,5600,5600,0
20250227,171200,5600,5600,5600,5600,5600,0
20250227,171100,5600,5600,5600,5600,5600,0
20250227,171000,5600,5600,5600,5600,5600,0
20250227,170900,5600,5600,5600,5600,5600,0
20250227,170800,5600,5600,5600,5600,5600,0
20250227,170700,5600,5600,5600,5600,5600,0
20250227,170600,5600,5600,5600,5600,5600,0
20250227,170500,5600,5600,5600,5600,5600,0
20250227,170400,5600,5600,5600,5600,5600,0
20250227,170300,5600,5600,5600,5600,5600,0
20250227,170200,5600,5600,5600,5600,5600,0
20250227,170100,5600,5600,5600,5600,5600,0
20250227,170000,5600,5600,5600,5600,5600,0
20250227,165900,5600,5600,5600,5600,5600,0
20250227,165800,5600,5600,5600,5600,5600,0
20250227,165700,5600,5600,5600,5600,5600,0
20250227,165600,5600,5600,5600,5600,5600,0
20250227,165500,5600,5600,5600,5600,5600,0
20250227,165400,5600,5600,5600,5600,5600,0
20250227,165300,5600,5600,5600,5600,5600,0
20250227,165200,5600,5600,5600,5600,5600,0
20250227,165100,5600,5600,5600,5600,5600,0
20250227,165000,5600,5600,5600,5600,5600,0
20250227,164900,5600,5600,5600,5600,5600,0
20250227,164800,5600,5600,5600,5600,5600,1
20250227,164700,5600,5600,5600,5600,5600,0
20250227,164600,5600,5600,5600,5600,5600,0
20250227,164500,5600,5600,5600,5600,5600,0
20250227,164400,5600,5600,5600,5600,5600,0
20250227,164300,5600,5600,5600,5600,5600,0
20250227,164200,5600,5600,5600,5600,5600,0
20250227,164100,5600,5600,5600,5600,5600,0
20250227,164000,5600,5600,5600,5600,5600,0
20250227,163900,5600,5600,5600,5600,5600,0
20250227,163800,5600,5600,5600,5600,5600,0
20250227,163700,5600,5600,5600,5600,5600,0
20250227,163600,5600,5600,5600,5600,5600,0
20250227,163500,5600,5600,5600,5600,5600,0
20250227,163400,5600,5600,5600,5600,5600,0
20250227,163300,5600,5600,5600,5600,5600,0
20250227,163200,5600,5600,5600,5600,5600,0
20250227,163100,5600,5600,5600,5600,5600,0
20250227,163000,5600,5600,5600,5600,5600,0
20250227,162900,5600,5600,5600,5600,5600,0
20250227,162800,5600,5600,5600,5600,5600,0
20250227,162700,5600,5600,5600,5600,5600,0
20250227,162600,5600,5600,5600,5600,5600,0
20250227,162500,5600,5600,5600,5600,5600,0
20250227,162400,5600,5600,5600,5600,5600,0
20250227,162300,5600,5600,5600,5600,5600,0
20250227,162200,5600,5600,5600,5600,5600,0
20250227,162100,5600,5600,5600,5600,5600,0
20250227,162000,5600,5600,5600,5600,5600,0
20250227,161900,5600,5600,5600,5600,5600,0
20250227,161800,5600,5600,5600,5600,5600,1
20250227,161700,5600,5600,5600,5600,5600,0
20250227,161600,5600,5600,5600,5600,5600,0
20250227,161500,5600,5600,5600,5600,5600,0
20250227,161400,5600,5600,5600,5600,5600,0
20250227,161300,5600,5600,5600,5600,5600,0
20250227,161200,5600,5600,5600,5600,5600,0
20250227,161100,5600,5600,5600,5600,5600,0
20250227,161000,5600,5600,5600,5600,5600,0
20250227,160900,5600,5600,5600,5600,5600,0
20250227,160800,5600,5600,5600,5600,5600,0
20250227,160700,5600,5600,5600,5600,5600,0
20250227,160600,5600,5600,5600,5600,5600,0
20250227,160500,5600,5600,5600,5600,5600,0
20250227,160400,5600,5600,5600,5600,5600,0
20250227,160300,5600,5600,5600,5600,5600,0
20250227,160200,5600,5600,5600,5600,5600,0
20250227,160100,5600,5600,5600,5600,5600,0
20250227,160000,5600,5600,5600,5600,5600,0
20250227,155900,5600,5600,5600,5600,5600,0
20250227,155800,5600,5600,5600,5600,5600,0
20250227,155700,5600,5600,5600,5600,5600,0
20250227,155600,5600,5600,5600,5600,5600,0
20250227,155500,5600,5600,5600,5600,5600,0
20250227,155400,5600,5600,5600,5600,5600,0
20250227,155300,5600,5600,5600,5600,5600,0
20250227,155200,5600,5600,5600,5600,5600,0
20250227,155100,5600,5600,5600,5600,5600,0
20250227,155000,5600,5600,5600,5600,5600,0
20250227,154900,5600,5600,5600,5600,5600,0
20250227,154800,5600,5600,5600,5600,5600,1
20250227,154700,5600,5600,5600,5600,5600,0
20250227,154600,5600,5600,5600,5600,5600,0
20250227,154500,5600,5600,5600,5600,5600,0
20250227,154400,5600,5600,5600,5600,5600,0
20250227,154300,5600,5600,5600,5600,5600,0
20250227,154200,5600,5600,5600,5600,5600,0
20250227,154100,5600,5600,5600,5600,5600,0
20250227,154000,5600,5600,5600,5600,5600,0
20250227,153900,5600,5600,5600,5600,5600,0
20250227,153800,5600,5600,5600,5600,5600,0
20250227,153700,5600,5600,5600,5600,5600,0
20250227,153600,5600,5600,5600,5600,5600,0
20250227,153500,5600,5600,5600,5600,5600,0
20250227,153400,5600,5600,5600,5600,5600,0
20250227,153300,5600,5600,5600,5600,5600,0
20250227,153200,5600,5600,5600,5600,5600,0
20250227,153100,5600,5600,5600,5600,5600,0
20250227,153000,5600,5600,5600,5600,5600,0
20250227,152900,5600,5600,5600,5600,5600,0
20250227,152800,5600,5600,5600,5600,5600,0
20250227,152700,5600,5600,5600,5600,5600,0
20250227,152600,5600,5600,5600,5600,5600,0
20250227,152500,5600,5600,5600,5600,5600,0
20250227,152400,5600,5600,5600,5600,5600,0
20250227,152300,5600,5600,5600,5600,5600,0
20250227,152200,5600,5600,5600,5600,5600,0
20250227,152100,5600,5600,5600,5600,5600,0
20250227,152000,5600,5600,5600,5600,5600,0
20250227,151900,5600,5600,5600,5600,5600,0
20250227,151800,5600,5600,5600,5600,5600,0
20250227,151700,5600,5600,5600,5600,5600,0
20250227,151600,5600,5600,5600,5600,5600,0
20250227,151500,5600,5600,5600,5600,5600,0
20250227,151400,5600,5600,5600,5600,5600,0
20250227,151300,5600,5600,5600,5600,5600,0
20250227,151200,5600,5600,5600,5600,5600,0
20250227,151100,5600,5600,5600,5600,5600,0
20250227,151000,5600,5600,5600,5600,5600,0
20250227,150900,5600,5600,5600,5600,5600,0
20250227,150800,5600,5600,5600,5600,5600,0
20250227,150700,5600,5600,5600,5600,5600,0
20250227,150600,5600,5600,5600,5600,5600,0
20250227,150500,5600,5600,5600,5600,5600,0
20250227,150400,5600,5600,5600,5600,5600,0
20250227,150300,5600,5600,5600,5600,5600,0
20250227,150200,5600,5600,5600,5600,5600,0
20250227,150100,5600,5600,5600,5600,5600,0
20250227,150000,5600,5600,5600,5600,5600,0
20250227,145900,5600,5600,5600,5600,5600,0
20250227,145800,5600,5600,5600,5600,5600,0
20250227,145700,5600,5600,5600,5600,5600,0
20250227,145600,5600,5600,5600,5600,5600,0
20250227,145500,5600,5600,5600,5600,5600,0
20250227,145400,5600,5600,5600,5600,5600,0
20250227,145300,5600,5600,5600,5600,5600,0
20250227,145200,5600,5600,5600,5600,5600,0
20250227,145100,5600,5600,5600,5600,5600,0
20250227,145000,5600,5600,5600,5600,5600,0
20250227,144900,5600,5600,5600,5600,5600,0
20250227,144800,5600,5600,5600,5600,5600,0
20250227,144700,5600,5600,5600,5600,5600,0
20250227,144600,5600,5600,5600,5600,5600,0
20250227,144500,5600,5600,5600,5600,5600,0
20250227,144400,5600,5600,5600,5600,5600,0
20250227,144300,5600,5600,5600,5600,5600,0
20250227,144200,5600,5600,5600,5600,5600,0
20250227,144100,5600,5600,5600,5600,5600,0
20250227,144000,5600,5600,5600,5600,5600,0
20250227,143900,5600,5600,5600,5600,5600,0
20250227,143800,5600,5600,5600,5600,5600,0
20250227,143700,5600,5600,5600,5600,5600,0
20250227,143600,5600,5600,5600,5600,5600,0
20250227,143500,5600,5600,5600,5600,5600,0
20250227,143400,5600,5600,5600,5600,5600,0
20250227,143300,5600,5600,5600,5600,5600,0
20250227,143200,5600,5600,5600,5600,5600,0
20250227,143100,5600,5600,5600,5600,5600,0
20250227,143000,5600,5600,5600,5600,5600,0
20250227,142900,5600,5600,5600,5600,5600,0
20250227,142800,5600,5600,5600,5600,5600,0
20250227,142700,5600,5600,5600,5600,5600,0
20250227,142600,5600,5600,5600,5600,5600,0
20250227,142500,5600,5600,5600,5600,5600,0
20250227,142400,5600,5600,5600,5600,5600,0
20250227,142300,5600,5600,5600,5600,5600,0
20250227,142200,5600,5600,5600,5600,5600,0
20250227,142100,5600,5600,5600,5600,5600,0
20250227,142000,5600,5600,5600,5600,5600,0
20250227,141900,5600,5600,5600,5600,5600,0
20250227,141800,5600,5600,5600,5600,5600,0
20250227,141700,5600,5600,5600,5600,5600,0
20250227,141600,5600,5600,5600,5600,5600,0
20250227,141500,5600,5600,5600,5600,5600,0
20250227,141400,5600,5600,5600,5600,5600,0
20250227,141300,5600,5600,5600,5600,5600,0
20250227,141200,5600,5600,5600,5600,5600,0
20250227,141100,5600,5600,5600,5600,5600,0
20250227,141000,5600,5600,5600,5600,5600,0
20250227,140900,5600,5600,5600,5600,5600,0
20250227,140800,5600,5600,5600,5600,5600,0
20250227,140700,5600,5600,5600,5600,5600,0
20250227,140600,5600,5600,5600,5600,5600,0
20250227,140500,5600,5600,5600,5600,5600,0
20250227,140400,5600,5600,5600,5600,5600,0
20250227,140300,5600,5600,5600,5600,5600,0
20250227,140200,5600,5600,5600,5600,5600,0
20250227,140100,5600,5600,5600,5600,5600,0
20250227,140000,5600,5600,5600,5600,5600,0
20250227,135900,5600,5600,5600,5600,5600,0
20250227,135800,5600,5600,5600,5600,5600,0
20250227,135700,5600,5600,5600,5600,5600,0
20250227,135600,5600,5600,5600,5600,5600,0
20250227,135500,5600,5600,5600,5600,5600,0
20250227,135400,5600,5600,5600,5600,5600,0
20250227,135300,5600,5600,5600,5600,5600,0
20250227,135200,5600,5600,5600,5600,5600,0
20250227,135100,5600,5600,5600,5600,5600,0
20250227,135000,5600,5600,5600,5600,5600,0
20250227,134900,5600,5600,5600,5600,5600,0
20250227,134800,5600,5600,5600,5600,5600,0
20250227,134700,5600,5600,5600,5600,5600,0
20250227,134600,5600,5600,5600,5600,5600,0
20250227,134500,5600,5600,5600,5600,5600,0
20250227,134400,5600,5600,5600,5600,5600,0
20250227,134300,5600,5600,5600,5600,5600,0
20250227,134200,5600,5600,5600,5600,5600,0
20250227,134100,5600,5600,5600,5600,5600,0
20250227,134000,5600,5600,5600,5600,5600,0
20250227,133900,5600,5600,5600,5600,5600,0
20250227,133800,5600,5600,5600,5600,5600,0
20250227,133700,5600,5600,5600,5600,5600,0
20250227,133600,5600,5600,5600,5600,5600,0
20250227,133500,5600,5600,5600,5600,5600,0
20250227,133400,5600,5600,5600,5600,5600,0
20250227,133300,5600,5600,5600,5600,5600,0
20250227,133200,5600,5600,5600,5600,5600,0
20250227,133100,5600,5600,5600,5600,5600,0
20250227,133000,5600,5600,5600,5600,5600,0
20250227,132900,5600,5600,5600,5600,5600,0
20250227,132800,5600,5600,5600,5600,5600,0
20250227,132700,5600,5600,5600,5600,5600,0
20250227,132600,5600,5600,5600,5600,5600,0
20250227,132500,5600,5600,5600,5600,5600,0
20250227,132400,5600,5600,5600,5600,5600,0
20250227,132300,5600,5600,5600,5600,5600,0
20250227,132200,5600,5600,5600,5600,5600,0
20250227,132100,5600,5600,5600,5600,5600,0
20250227,132000,5600,5600,5600,5600,5600,0
20250227,131900,5600,5600,5600,5600,5600,0
20250227,131800,5600,5600,5600,5600,5600,0
20250227,131700,5600,5600,5600,5600,5600,0
20250227,131600,5600,5600,5600,5600,5600,0
20250227,131500,5600,5600,5600,5600,5600,0
20250227,131400,5600,5600,5600,5600,5600,0
20250227,131300,5600,5600,5600,5600,5600,0
20250227,131200,5600,5600,5600,5600,5600,0
20250227,131100,5600,5600,5600,5600,5600,0
20250227,131000,5600,5600,5600,5600,5600,0
20250227,130900,5600,5600,5600,5600,5600,0
20250227,130800,5600,5600,5600,5600,5600,0
20250227,130700,5600,5600,5600,5600,5600,0
20250227,130600,5600,5600,5600,5600,5600,0
20250227,130500,5600,5600,5600,5600,5600,0
20250227,130400,5600,5600,5600,5600,5600,0
20250227,130300,5600,5600,5600,5600,5600,0
20250227,130200,5600,5600,5600,5600,5600,0
20250227,130100,5600,5600,5600,5600,5600,0
20250227,130000,5600,5600,5600,5600,5600,0
20250227,125900,5600,5600,5600,5600,5600,0
20250227,125800,5600,5600,5600,5600,5600,0
20250227,125700,5600,5600,5600,5600,5600,0
20250227,125600,5600,5600,5600,5600,5600,0
20250227,125500,5600,5600,5600,5600,5600,0
20250227,125400,5600,5600,5600,5600,5600,0
20250227,125300,5600,5600,5600,5600,5600,0
20250227,125200,5600,5600,5600,5600,5600,0
20250227,125100,5600,5600,5600,5600,5600,0
20250227,125000,5600,5600,5600,5600,5600,0
20250227,124900,5600,5600,5600,5600,5600,0
20250227,124800,5600,5600,5600,5600,5600,0
20250227,124700,5600,5600,5600,5600,5600,0
20250227,124600,5600,5600,5600,5600,5600,0
20250227,124500,5600,5600,5600,5600,5600,0
20250227,124400,5600,5600,5600,5600,5600,0
20250227,124300,5600,5600,5600,5600,5600,0
20250227,124200,5600,5600,5600,5600,5600,0
20250227,124100,5600,5600,5600,5600,5600,0
20250227,124000,5600,5600,5600,5600,5600,0
20250227,123900,5600,5600,5600,5600,5600,0
20250227,123800,5600,5600,5600,5600,5600,0
20250227,123700,5600,5600,5600,5600,5600,0
20250227,123600,5600,5600,5600,5600,5600,0
20250227,123500,5600,5600,5600,5600,5600,0
20250227,123400,5600,5600,5600,5600,5600,0
20250227,123300,5600,5600,5600,5600,5600,0
20250227,123200,5600,5600,5600,5600,5600,0
20250227,123100,5600,5600,5600,5600,5600,0
20250227,123000,5600,5600,5600,5600,5600,0
20250227,122900,5600,5600,5600,5600,5600,0
20250227,122800,5600,5600,5600,5600,5600,0
20250227,122700,5600,5600,5600,5600,5600,0
20250227,122600,5600,5600,5600,5600,5600,0
20250227,122500,5600,5600,5600,5600,5600,0
20250227,122400,5600,5600,5600,5600,5600,0
20250227,122300,5600,5600,5600,5600,5600,0
20250227,122200,5600,5600,5600,5600,5600,0
20250227,122100,5600,5600,5600,5600,5600,0
20250227,122000,5600,5600,5600,5600,5600,0
20250227,121900,5600,5600,5600,5600,5600,0
20250227,121800,5600,5600,5600,5600,5600,0
20250227,121700,5600,5600,5600,5600,5600,0
20250227,121600,5600,5600,5600,5600,5600,0
20250227,121500,5600,5600,5600,5600,5600,0
20250227,121400,5600,5600,5600,5600,5600,0
20250227,121300,5600,5600,5600,5600,5600,0
20250227,121200,5600,5600,5600,5600,5600,0
20250227,121100,5600,5600,5600,5600,5600,0
20250227,121000,5600,5600,5600,5600,5600,0
20250227,120900,5600,5600,5600,5600,5600,0
20250227,120800,5600,5600,5600,5600,5600,0
20250227,120700,5600,5600,5600,5600,5600,0
20250227,120600,5600,5600,5600,5600,5600,0
20250227,120500,5600,5600,5600,5600,5600,0
20250227,120400,5600,5600,5600,5600,5600,0
20250227,120300,5600,5600,5600,5600,5600,0
20250227,120200,5600,5600,5600,5600,5600,0
20250227,120100,5600,5600,5600,5600,5600,0
20250227,120000,5600,5600,5600,5600,5600,0
20250227,115900,5600,5600,5600,5600,5600,0
20250227,115800,5600,5600,5600,5600,5600,0
20250227,115700,5600,5600,5600,5600,5600,0
20250227,115600,5600,5600,5600,5600,5600,0
20250227,115500,5600,5600,5600,5600,5600,0
20250227,115400,5600,5600,5600,5600,5600,0
20250227,115300,5600,5600,5600,5600,5600,0
20250227,115200,5600,5600,5600,5600,5600,0
20250227,115100,5600,5600,5600,5600,5600,0
20250227,115000,5600,5600,5600,5600,5600,0
20250227,114900,5600,5600,5600,5600,5600,0
20250227,114800,5600,5600,5600,5600,5600,0
20250227,114700,5600,5600,5600,5600,5600,0
20250227,114600,5600,5600,5600,5600,5600,0
20250227,114500,5600,5600,5600,5600,5600,0
20250227,114400,5600,5600,5600,5600,5600,0
20250227,114300,5600,5600,5600,5600,5600,0
20250227,114200,5600,5600,5600,5600,5600,0
20250227,114100,5600,5600,5600,5600,5600,0
20250227,114000,5600,5600,5600,5600,5600,0
20250227,113900,5600,5600,5600,5600,5600,0
20250227,113800,5600,5600,5600,5600,5600,0
20250227,113700,5600,5600,5600,5600,5600,0
20250227,113600,5600,5600,5600,5600,5600,0
20250227,113500,5600,5600,5600,5600,5600,0
20250227,113400,5600,5600,5600,5600,5600,0
20250227,113300,5600,5600,5600,5600,5600,0
20250227,113200,5600,5600,5600,5600,5600,0
20250227,113100,5600,5600,5600,5600,5600,0
20250227,113000,5600,5600,5600,5600,5600,0
20250227,112900,5600,5600,5600,5600,5600,0
20250227,112800,5600,5600,5600,5600,5600,0
20250227,112700,5600,5600,5600,5600,5600,0
20250227,112600,5600,5600,5600,5600,5600,0
20250227,112500,5600,5600,5600,5600,5600,0
20250227,112400,5600,5600,5600,5600,5600,0
20250227,112300,5600,5600,5600,5600,5600,0
20250227,112200,5600,5600,5600,5600,5600,0
20250227,112100,5600,5600,5600,5600,5600,0
20250227,112000,5600,5600,5600,5600,5600,0
20250227,111900,5600,5600,5600,5600,5600,0
20250227,111800,5600,5600,5600,5600,5600,0
20250227,111700,5600,5600,5600,5600,5600,0
20250227,111600,5600,5600,5600,5600,5600,0
20250227,111500,5600,5600,5600,5600,5600,0
20250227,111400,5600,5600,5600,5600,5600,0
20250227,111300,5600,5600,5600,5600,5600,0
20250227,111200,5600,5600,5600,5600,5600,0
20250227,111100,5600,5600,5600,5600,5600,0
20250227,111000,5600,5600,5600,5600,5600,0
20250227,110900,5600,5600,5600,5600,5600,0
20250227,110800,5600,5600,5600,5600,5600,0
20250227,110700,5600,5600,5600,5600,5600,0
20250227,110600,5600,5600,5600,5600,5600,0
20250227,110500,5600,5600,5600,5600,5600,0
20250227,110400,5600,5600,5600,5600,5600,0
20250227,110300,5600,5600,5600,5600,5600,0
20250227,110200,5600,5600,5600,5600,5600,0
20250227,110100,5600,5600,5600,5600,5600,0
20250227,110000,5600,5600,5600,5600,5600,0
20250227,105900,5600,5600,5600,5600,5600,0
20250227,105800,5600,5600,5600,5600,5600,0
20250227,105700,5600,5600,5600,5600,5600,0
20250227,105600,5600,5600,5600,5600,5600,0
20250227,105500,5600,5600,5600,5600,5600,0
20250227,105400,5600,5600,5600,5600,5600,0
20250227,105300,5600,5600,5600,5600,5600,0
20250227,105200,5600,5600,5600,5600,5600,0
20250227,105100,5600,5600,5600,5600,5600,0
20250227,105000,5600,5600,5600,5600,5600,0
20250227,104900,5600,5600,5600,5600,5600,0
20250227,104800,5600,5600,5600,5600,5600,0
20250227,104700,5600,5600,5600,5600,5600,0
20250227,104600,5600,5600,5600,5600,5600,0
20250227,104500,5600,5600,5600,5600,5600,0
20250227,104400,5600,5600,5600,5600,5600,0
20250227,104300,5600,5600,5600,5600,5600,0
20250227,104200,5600,5600,5600,5600,5600,0
20250227,104100,5600,5600,5600,5600,5600,0
20250227,104000,5600,5600,5600,5600,5600,0
20250227,103900,5600,5600,5600,5600,5600,0
20250227,103800,5600,5600,5600,5600,5600,0
20250227,103700,5600,5600,5600,5600,5600,0
20250227,103600,5600,5600,5600,5600,5600,0
20250227,103500,5600,5600,5600,5600,5600,0
20250227,103400,5600,5600,5600,5600,5600,0
20250227,103300,5600,5600,5600,5600,5600,0
20250227,103200,5600,5600,5600,5600,5600,0
20250227,103100,5600,5600,5600,5600,5600,0
20250227,103000,5600,5600,5600,5600,5600,0
20250227,102900,5600,5600,5600,5600,5600,0
20250227,102800,5600,5600,5600,5600,5600,0
20250227,102700,5600,5600,5600,5600,5600,0
20250227,102600,5600,5600,5600,5600,5600,0
20250227,102500,5600,5600,5600,5600,5600,0
20250227,102400,5600,5600,5600,5600,5600,0
20250227,102300,5600,5600,5600,5600,5600,0
20250227,102200,5600,5600,5600,5600,5600,0
20250227,102100,5600,5600,5600,5600,5600,0
20250227,102000,5600,5600,5600,5600,5600,0
20250227,101900,5600,5600,5600,5600,5600,0
20250227,101800,5600,5600,5600,5600,5600,0
20250227,101700,5600,5600,5600,5600,5600,0
20250227,101600,5600,5600,5600,5600,5600,0
20250227,101500,5600,5600,5600,5600,5600,0
20250227,101400,5600,5600,5600,5600,5600,0
20250227,101300,5600,5600,5600,5600,5600,0
20250227,101200,5600,5600,5600,5600,5600,0
20250227,101100,5600,5600,5600,5600,5600,0
20250227,101000,5600,5600,5600,5600,5600,0
20250227,100900,5600,5600,5600,5600,5600,0
20250227,100800,5600,5600,5600,5600,5600,0
20250227,100700,5600,5600,5600,5600,5600,0
20250227,100600,5600,5600,5600,5600,5600,0
20250227,100500,5600,5600,5600,5600,5600,0
20250227,100400,5600,5600,5600,5600,5600,0
20250227,100300,5600,5600,5600,5600,5600,0
20250227,100200,5600,5600,5600,5600,5600,0
20250227,100100,5600,5600,5600,5600,5600,0
20250227,100000,5600,5600,5600,5600,5600,0
20250227,095900,5600,5600,5600,5600,5600,0
20250227,095800,5600,5600,5600,5600,5600,0
20250227,095700,5600,5600,5600,5600,5600,0
20250227,095600,5600,5600,5600,5600,5600,0
20250227,095500,5600,5600,5600,5600,5600,0
20250227,095400,5600,5600,5600,5600,5600,0
20250227,095300,5600,5600,5600,5600,5600,0
20250227,095200,5600,5600,5600,5600,5600,0
20250227,095100,5600,5600,5600,5600,5600,0
20250227,095000,5600,5600,5600,5600,5600,0
20250227,094900,5600,5600,5600,5600,5600,0
20250227,094800,5600,5600,5600,5600,5600,0
20250227,094700,5600,5600,5600,5600,5600,0
20250227,094600,5600,5600,5600,5600,5600,0
20250227,094500,5600,5600,5600,5600,5600,0
20250227,094400,5600,5600,5600,5600,5600,0
20250227,094300,5600,5600,5600,5600,5600,0
20250227,094200,5600,5600,5600,5600,5600,0
20250227,094100,5600,5600,5600,5600,5600,0
20250227,094000,5600,5600,5600,5600,5600,0
20250227,093900,5600,5600,5600,5600,5600,0
20250227,093800,5600,5600,5600,5600,5600,0
20250227,093700,5600,5600,5600,5600,5600,0
20250227,093600,5600,5600,5600,5600,5600,0
20250227,093500,5600,5600,5600,5600,5600,0
20250227,093400,5600,5600,5600,5600,5600,0
20250227,093300,5600,5600,5600,5600,5600,0
20250227,093200,5600,5600,5600,5600,5600,0
20250227,093100,5600,5600,5600,5600,5600,0
20250227,093000,5600,5600,5600,5600,5600,0
20250227,092900,5600,5600,5600,5600,5600,0
20250227,092800,5600,5600,5600,5600,5600,0
20250227,092700,5600,5600,5600,5600,5600,0
20250227,092600,5600,5600,5600,5600,5600,0
20250227,092500,5600,5600,5600,5600,5600,0
20250227,092400,5600,5600,5600,5600,5600,0
20250227,092300,5600,5600,5600,5600,5600,0
20250227,092200,5600,5600,5600,5600,5600,0
20250227,092100,5600,5600,5600,5600,5600,0
20250227,092000,5600,5600,5600,5600,5600,0
20250227,091900,5600,5600,5600,5600,5600,0
20250227,091800,5600,5600,5600,5600,5600,0
20250227,091700,5600,5600,5600,5600,5600,0
20250227,091600,5600,5600,5600,5600,5600,0
20250227,091500,5600,5600,5600,5600,5600,0
20250227,091400,5600,5600,5600,5600,5600,0
20250227,091300,5600,5600,5600,5600,5600,0
20250227,091200,5600,5600,5600,5600,5600,0
20250227,091100,5600,5600,5600,5600,5600,0
20250227,091000,5600,5600,5600,5600,5600,0
20250227,090900,5600,5600,5600,5600,5600,0
20250227,090800,5600,5600,5600,5600,5600,0
20250227,090700,5600,5600,5600,5600,5600,0
20250227,090600,5600,5600,5600,5600,5600,0
20250227,090500,5600,5600,5600,5600,5600,1
20250227,090400,0,5550,5550,5550,5550,0
20250227,090300,0,5550,5550,5550,5550,0
20250227,090200,0,5550,5550,5550,5550,0
20250227,090100,0,5550,5550,5550,5550,0
20250227,090000,0,5550,5550,5550,5550,0