KissMeData/251280/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205900,5119840,6250,6250,6250,6250,41
20250227,205800,5119840,6250,6250,6250,6250,0
20250227,205700,5119840,6250,6250,6250,6250,0
20250227,205600,5119840,6250,6250,6250,6250,0
20250227,205500,5119840,6250,6250,6250,6250,0
20250227,205400,5119840,6250,6250,6250,6250,0
20250227,205300,5119840,6250,6250,6250,6250,0
20250227,205200,5119840,6250,6250,6250,6250,0
20250227,205100,5119840,6250,6250,6250,6250,0
20250227,205000,5119840,6250,6250,6250,6250,0
20250227,204900,5119840,6250,6250,6250,6250,0
20250227,204800,5119840,6250,6250,6250,6250,0
20250227,204700,5119840,6250,6250,6250,6250,0
20250227,204600,5119840,6250,6250,6250,6250,0
20250227,204500,5119840,6250,6250,6250,6250,0
20250227,204400,5119840,6250,6250,6250,6250,0
20250227,204300,5119840,6250,6250,6250,6250,0
20250227,204200,5119840,6250,6250,6250,6250,0
20250227,204100,5119840,6250,6250,6250,6250,0
20250227,204000,5119840,6250,6250,6250,6250,0
20250227,203900,5119840,6250,6250,6250,6250,0
20250227,203800,5119840,6250,6250,6250,6250,0
20250227,203700,5119840,6250,6250,6250,6250,0
20250227,203600,5119840,6250,6250,6250,6250,0
20250227,203500,5119840,6250,6250,6250,6250,0
20250227,203400,5119840,6250,6250,6250,6250,0
20250227,203300,5119840,6250,6250,6250,6250,0
20250227,203200,5119840,6250,6250,6250,6250,0
20250227,203100,5119840,6250,6250,6250,6250,0
20250227,203000,5119840,6250,6250,6250,6250,0
20250227,202900,5119840,6250,6250,6250,6250,41
20250227,202800,5119840,6250,6250,6250,6250,0
20250227,202700,5119840,6250,6250,6250,6250,0
20250227,202600,5119840,6250,6250,6250,6250,0
20250227,202500,5119840,6250,6250,6250,6250,0
20250227,202400,5119840,6250,6250,6250,6250,0
20250227,202300,5119840,6250,6250,6250,6250,0
20250227,202200,5119840,6250,6250,6250,6250,0
20250227,202100,5119840,6250,6250,6250,6250,0
20250227,202000,5119840,6250,6250,6250,6250,0
20250227,201900,5119840,6250,6250,6250,6250,0
20250227,201800,5119840,6250,6250,6250,6250,0
20250227,201700,5119840,6250,6250,6250,6250,0
20250227,201600,5119840,6250,6250,6250,6250,0
20250227,201500,5119840,6250,6250,6250,6250,0
20250227,201400,5119840,6250,6250,6250,6250,0
20250227,201300,5119840,6250,6250,6250,6250,0
20250227,201200,5119840,6250,6250,6250,6250,0
20250227,201100,5119840,6250,6250,6250,6250,0
20250227,201000,5119840,6250,6250,6250,6250,0
20250227,200900,5119840,6250,6250,6250,6250,0
20250227,200800,5119840,6250,6250,6250,6250,0
20250227,200700,5119840,6250,6250,6250,6250,0
20250227,200600,5119840,6250,6250,6250,6250,0
20250227,200500,5119840,6250,6250,6250,6250,0
20250227,200400,5119840,6250,6250,6250,6250,0
20250227,200300,5119840,6250,6250,6250,6250,0
20250227,200200,5119840,6250,6250,6250,6250,0
20250227,200100,5119840,6250,6250,6250,6250,0
20250227,200000,5119840,6250,6250,6250,6250,0
20250227,195900,5119840,6250,6250,6250,6250,41
20250227,195800,5119840,6250,6250,6250,6250,0
20250227,195700,5119840,6250,6250,6250,6250,0
20250227,195600,5119840,6250,6250,6250,6250,0
20250227,195500,5119840,6250,6250,6250,6250,0
20250227,195400,5119840,6250,6250,6250,6250,0
20250227,195300,5119840,6250,6250,6250,6250,0
20250227,195200,5119840,6250,6250,6250,6250,0
20250227,195100,5119840,6250,6250,6250,6250,0
20250227,195000,5119840,6250,6250,6250,6250,0
20250227,194900,5119840,6250,6250,6250,6250,0
20250227,194800,5119840,6250,6250,6250,6250,0
20250227,194700,5119840,6250,6250,6250,6250,0
20250227,194600,5119840,6250,6250,6250,6250,0
20250227,194500,5119840,6250,6250,6250,6250,0
20250227,194400,5119840,6250,6250,6250,6250,0
20250227,194300,5119840,6250,6250,6250,6250,0
20250227,194200,5119840,6250,6250,6250,6250,0
20250227,194100,5119840,6250,6250,6250,6250,0
20250227,194000,5119840,6250,6250,6250,6250,0
20250227,193900,5119840,6250,6250,6250,6250,0
20250227,193800,5119840,6250,6250,6250,6250,0
20250227,193700,5119840,6250,6250,6250,6250,0
20250227,193600,5119840,6250,6250,6250,6250,0
20250227,193500,5119840,6250,6250,6250,6250,0
20250227,193400,5119840,6250,6250,6250,6250,0
20250227,193300,5119840,6250,6250,6250,6250,0
20250227,193200,5119840,6250,6250,6250,6250,0
20250227,193100,5119840,6250,6250,6250,6250,0
20250227,193000,5119840,6250,6250,6250,6250,0
20250227,192900,5119840,6250,6250,6250,6250,41
20250227,192800,5119840,6250,6250,6250,6250,0
20250227,192700,5119840,6250,6250,6250,6250,0
20250227,192600,5119840,6250,6250,6250,6250,0
20250227,192500,5119840,6250,6250,6250,6250,0
20250227,192400,5119840,6250,6250,6250,6250,0
20250227,192300,5119840,6250,6250,6250,6250,0
20250227,192200,5119840,6250,6250,6250,6250,0
20250227,192100,5119840,6250,6250,6250,6250,0
20250227,192000,5119840,6250,6250,6250,6250,0
20250227,191900,5119840,6250,6250,6250,6250,0
20250227,191800,5119840,6250,6250,6250,6250,0
20250227,191700,5119840,6250,6250,6250,6250,0
20250227,191600,5119840,6250,6250,6250,6250,0
20250227,191500,5119840,6250,6250,6250,6250,0
20250227,191400,5119840,6250,6250,6250,6250,0
20250227,191300,5119840,6250,6250,6250,6250,0
20250227,191200,5119840,6250,6250,6250,6250,0
20250227,191100,5119840,6250,6250,6250,6250,0
20250227,191000,5119840,6250,6250,6250,6250,0
20250227,190900,5119840,6250,6250,6250,6250,0
20250227,190800,5119840,6250,6250,6250,6250,0
20250227,190700,5119840,6250,6250,6250,6250,0
20250227,190600,5119840,6250,6250,6250,6250,0
20250227,190500,5119840,6250,6250,6250,6250,0
20250227,190400,5119840,6250,6250,6250,6250,0
20250227,190300,5119840,6250,6250,6250,6250,0
20250227,190200,5119840,6250,6250,6250,6250,0
20250227,190100,5119840,6250,6250,6250,6250,0
20250227,190000,5119840,6250,6250,6250,6250,0
20250227,185900,5119840,6250,6250,6250,6250,41
20250227,185800,5119840,6250,6250,6250,6250,0
20250227,185700,5119840,6250,6250,6250,6250,0
20250227,185600,5119840,6250,6250,6250,6250,0
20250227,185500,5119840,6250,6250,6250,6250,0
20250227,185400,5119840,6250,6250,6250,6250,0
20250227,185300,5119840,6250,6250,6250,6250,0
20250227,185200,5119840,6250,6250,6250,6250,0
20250227,185100,5119840,6250,6250,6250,6250,0
20250227,185000,5119840,6250,6250,6250,6250,0
20250227,184900,5119840,6250,6250,6250,6250,0
20250227,184800,5119840,6250,6250,6250,6250,0
20250227,184700,5119840,6250,6250,6250,6250,0
20250227,184600,5119840,6250,6250,6250,6250,0
20250227,184500,5119840,6250,6250,6250,6250,0
20250227,184400,5119840,6250,6250,6250,6250,0
20250227,184300,5119840,6250,6250,6250,6250,0
20250227,184200,5119840,6250,6250,6250,6250,0
20250227,184100,5119840,6250,6250,6250,6250,0
20250227,184000,5119840,6250,6250,6250,6250,0
20250227,183900,5119840,6250,6250,6250,6250,0
20250227,183800,5119840,6250,6250,6250,6250,0
20250227,183700,5119840,6250,6250,6250,6250,0
20250227,183600,5119840,6250,6250,6250,6250,0
20250227,183500,5119840,6250,6250,6250,6250,0
20250227,183400,5119840,6250,6250,6250,6250,0
20250227,183300,5119840,6250,6250,6250,6250,0
20250227,183200,5119840,6250,6250,6250,6250,0
20250227,183100,5119840,6250,6250,6250,6250,0
20250227,183000,5119840,6250,6250,6250,6250,0
20250227,182900,5119840,6250,6250,6250,6250,41
20250227,182800,5119840,6250,6250,6250,6250,0
20250227,182700,5119840,6250,6250,6250,6250,0
20250227,182600,5119840,6250,6250,6250,6250,0
20250227,182500,5119840,6250,6250,6250,6250,0
20250227,182400,5119840,6250,6250,6250,6250,0
20250227,182300,5119840,6250,6250,6250,6250,0
20250227,182200,5119840,6250,6250,6250,6250,0
20250227,182100,5119840,6250,6250,6250,6250,0
20250227,182000,5119840,6250,6250,6250,6250,0
20250227,181900,5119840,6250,6250,6250,6250,0
20250227,181800,5119840,6250,6250,6250,6250,0
20250227,181700,5119840,6250,6250,6250,6250,0
20250227,181600,5119840,6250,6250,6250,6250,0
20250227,181500,5119840,6250,6250,6250,6250,0
20250227,181400,5119840,6250,6250,6250,6250,0
20250227,181300,5119840,6250,6250,6250,6250,0
20250227,181200,5119840,6250,6250,6250,6250,0
20250227,181100,5119840,6250,6250,6250,6250,0
20250227,181000,5119840,6250,6250,6250,6250,0
20250227,180900,5119840,6250,6250,6250,6250,0
20250227,180800,5119840,6250,6250,6250,6250,0
20250227,180700,5119840,6250,6250,6250,6250,0
20250227,180600,5119840,6250,6250,6250,6250,0
20250227,180500,5119840,6250,6250,6250,6250,0
20250227,180400,5119840,6250,6250,6250,6250,0
20250227,180300,5119840,6250,6250,6250,6250,0
20250227,180200,5119840,6250,6250,6250,6250,0
20250227,180100,5119840,6250,6250,6250,6250,0
20250227,180000,5119840,6250,6250,6250,6250,0
20250227,175900,5119840,6250,6250,6250,6250,41
20250227,175800,5119840,6250,6250,6250,6250,0
20250227,175700,5119840,6250,6250,6250,6250,0
20250227,175600,5119840,6250,6250,6250,6250,0
20250227,175500,5119840,6250,6250,6250,6250,0
20250227,175400,5119840,6250,6250,6250,6250,0
20250227,175300,5119840,6250,6250,6250,6250,0
20250227,175200,5119840,6250,6250,6250,6250,0
20250227,175100,5119840,6250,6250,6250,6250,0
20250227,175000,5119840,6250,6250,6250,6250,0
20250227,174900,5119840,6250,6250,6250,6250,0
20250227,174800,5119840,6250,6250,6250,6250,0
20250227,174700,5119840,6250,6250,6250,6250,0
20250227,174600,5119840,6250,6250,6250,6250,0
20250227,174500,5119840,6250,6250,6250,6250,0
20250227,174400,5119840,6250,6250,6250,6250,0
20250227,174300,5119840,6250,6250,6250,6250,0
20250227,174200,5119840,6250,6250,6250,6250,0
20250227,174100,5119840,6250,6250,6250,6250,0
20250227,174000,5119840,6250,6250,6250,6250,0
20250227,173900,5119840,6250,6250,6250,6250,0
20250227,173800,5119840,6250,6250,6250,6250,0
20250227,173700,5119840,6250,6250,6250,6250,0
20250227,173600,5119840,6250,6250,6250,6250,0
20250227,173500,5119840,6250,6250,6250,6250,0
20250227,173400,5119840,6250,6250,6250,6250,0
20250227,173300,5119840,6250,6250,6250,6250,0
20250227,173200,5119840,6250,6250,6250,6250,0
20250227,173100,5119840,6250,6250,6250,6250,0
20250227,173000,5119840,6250,6250,6250,6250,0
20250227,172900,5119840,6250,6250,6250,6250,41
20250227,172800,5119840,6250,6250,6250,6250,0
20250227,172700,5119840,6250,6250,6250,6250,0
20250227,172600,5119840,6250,6250,6250,6250,0
20250227,172500,5119840,6250,6250,6250,6250,0
20250227,172400,5119840,6250,6250,6250,6250,0
20250227,172300,5119840,6250,6250,6250,6250,0
20250227,172200,5119840,6250,6250,6250,6250,0
20250227,172100,5119840,6250,6250,6250,6250,0
20250227,172000,5119840,6250,6250,6250,6250,0
20250227,171900,5119840,6250,6250,6250,6250,0
20250227,171800,5119840,6250,6250,6250,6250,0
20250227,171700,5119840,6250,6250,6250,6250,0
20250227,171600,5119840,6250,6250,6250,6250,0
20250227,171500,5119840,6250,6250,6250,6250,0
20250227,171400,5119840,6250,6250,6250,6250,0
20250227,171300,5119840,6250,6250,6250,6250,0
20250227,171200,5119840,6250,6250,6250,6250,0
20250227,171100,5119840,6250,6250,6250,6250,0
20250227,171000,5119840,6250,6250,6250,6250,0
20250227,170900,5119840,6250,6250,6250,6250,0
20250227,170800,5119840,6250,6250,6250,6250,0
20250227,170700,5119840,6250,6250,6250,6250,0
20250227,170600,5119840,6250,6250,6250,6250,0
20250227,170500,5119840,6250,6250,6250,6250,0
20250227,170400,5119840,6250,6250,6250,6250,0
20250227,170300,5119840,6250,6250,6250,6250,0
20250227,170200,5119840,6250,6250,6250,6250,0
20250227,170100,5119840,6250,6250,6250,6250,0
20250227,170000,5119840,6250,6250,6250,6250,0
20250227,165900,5119840,6250,6250,6250,6250,41
20250227,165800,5119840,6250,6250,6250,6250,0
20250227,165700,5119840,6250,6250,6250,6250,0
20250227,165600,5119840,6250,6250,6250,6250,0
20250227,165500,5119840,6250,6250,6250,6250,0
20250227,165400,5119840,6250,6250,6250,6250,0
20250227,165300,5119840,6250,6250,6250,6250,0
20250227,165200,5119840,6250,6250,6250,6250,0
20250227,165100,5119840,6250,6250,6250,6250,0
20250227,165000,5119840,6250,6250,6250,6250,0
20250227,164900,5119840,6250,6250,6250,6250,0
20250227,164800,5119840,6250,6250,6250,6250,0
20250227,164700,5119840,6250,6250,6250,6250,0
20250227,164600,5119840,6250,6250,6250,6250,0
20250227,164500,5119840,6250,6250,6250,6250,0
20250227,164400,5119840,6250,6250,6250,6250,0
20250227,164300,5119840,6250,6250,6250,6250,0
20250227,164200,5119840,6250,6250,6250,6250,0
20250227,164100,5119840,6250,6250,6250,6250,0
20250227,164000,5119840,6250,6250,6250,6250,0
20250227,163900,5119840,6250,6250,6250,6250,0
20250227,163800,5119840,6250,6250,6250,6250,0
20250227,163700,5119840,6250,6250,6250,6250,0
20250227,163600,5119840,6250,6250,6250,6250,0
20250227,163500,5119840,6250,6250,6250,6250,0
20250227,163400,5119840,6250,6250,6250,6250,0
20250227,163300,5119840,6250,6250,6250,6250,0
20250227,163200,5119840,6250,6250,6250,6250,0
20250227,163100,5119840,6250,6250,6250,6250,0
20250227,163000,5119840,6250,6250,6250,6250,0
20250227,162900,5119840,6250,6250,6250,6250,41
20250227,162800,5119840,6250,6250,6250,6250,0
20250227,162700,5119840,6250,6250,6250,6250,0
20250227,162600,5119840,6250,6250,6250,6250,0
20250227,162500,5119840,6250,6250,6250,6250,0
20250227,162400,5119840,6250,6250,6250,6250,0
20250227,162300,5119840,6250,6250,6250,6250,0
20250227,162200,5119840,6250,6250,6250,6250,0
20250227,162100,5119840,6250,6250,6250,6250,0
20250227,162000,5119840,6250,6250,6250,6250,0
20250227,161900,5119840,6250,6250,6250,6250,0
20250227,161800,5119840,6250,6250,6250,6250,0
20250227,161700,5119840,6250,6250,6250,6250,0
20250227,161600,5119840,6250,6250,6250,6250,0
20250227,161500,5119840,6250,6250,6250,6250,0
20250227,161400,5119840,6250,6250,6250,6250,0
20250227,161300,5119840,6250,6250,6250,6250,0
20250227,161200,5119840,6250,6250,6250,6250,0
20250227,161100,5119840,6250,6250,6250,6250,0
20250227,161000,5119840,6250,6250,6250,6250,0
20250227,160900,5119840,6250,6250,6250,6250,0
20250227,160800,5119840,6250,6250,6250,6250,0
20250227,160700,5119840,6250,6250,6250,6250,0
20250227,160600,5119840,6250,6250,6250,6250,0
20250227,160500,5119840,6250,6250,6250,6250,0
20250227,160400,5119840,6250,6250,6250,6250,0
20250227,160300,5119840,6250,6250,6250,6250,0
20250227,160200,5119840,6250,6250,6250,6250,0
20250227,160100,5119840,6250,6250,6250,6250,0
20250227,160000,5119840,6250,6250,6250,6250,0
20250227,155900,5119840,6250,6250,6250,6250,41
20250227,155800,5119840,6250,6250,6250,6250,0
20250227,155700,5119840,6250,6250,6250,6250,0
20250227,155600,5119840,6250,6250,6250,6250,0
20250227,155500,5119840,6250,6250,6250,6250,0
20250227,155400,5119840,6250,6250,6250,6250,0
20250227,155300,5119840,6250,6250,6250,6250,0
20250227,155200,5119840,6250,6250,6250,6250,0
20250227,155100,5119840,6250,6250,6250,6250,0
20250227,155000,5119840,6250,6250,6250,6250,0
20250227,154900,5119840,6250,6250,6250,6250,0
20250227,154800,5119840,6250,6250,6250,6250,0
20250227,154700,5119840,6250,6250,6250,6250,0
20250227,154600,5119840,6250,6250,6250,6250,0
20250227,154500,5119840,6250,6250,6250,6250,0
20250227,154400,5119840,6250,6250,6250,6250,0
20250227,154300,5119840,6250,6250,6250,6250,0
20250227,154200,5119840,6250,6250,6250,6250,0
20250227,154100,5119840,6250,6250,6250,6250,0
20250227,154000,5119840,6250,6250,6250,6250,0
20250227,153900,5119840,6250,6250,6250,6250,0
20250227,153800,5119840,6250,6250,6250,6250,0
20250227,153700,5119840,6250,6250,6250,6250,0
20250227,153600,5119840,6250,6250,6250,6250,0
20250227,153500,5119840,6250,6250,6250,6250,0
20250227,153400,5119840,6250,6250,6250,6250,0
20250227,153300,5119840,6250,6250,6250,6250,0
20250227,153200,5119840,6250,6250,6250,6250,0
20250227,153100,5119840,6250,6250,6250,6250,0
20250227,153000,5119840,6250,6250,6250,6250,41
20250227,152900,4863590,6280,6280,6280,6280,0
20250227,152800,4863590,6280,6280,6280,6280,0
20250227,152700,4863590,6280,6280,6280,6280,0
20250227,152600,4863590,6280,6280,6280,6280,0
20250227,152500,4863590,6280,6280,6280,6280,0
20250227,152400,4863590,6280,6280,6280,6280,0
20250227,152300,4863590,6280,6280,6280,6280,0
20250227,152200,4863590,6280,6280,6280,6280,0
20250227,152100,4863590,6280,6280,6280,6280,0
20250227,152000,4863590,6280,6280,6280,6280,0
20250227,151900,4863590,6280,6280,6280,6280,0
20250227,151800,4863590,6280,6280,6280,6280,0
20250227,151700,4863590,6280,6280,6280,6280,0
20250227,151600,4863590,6280,6280,6280,6280,0
20250227,151500,4863590,6280,6280,6280,6280,1
20250227,151400,4857310,6200,6200,6200,6200,11
20250227,151300,4789110,6200,6200,6200,6200,18
20250227,151200,4677510,6200,6200,6200,6200,0
20250227,151100,4677510,6200,6200,6200,6200,0
20250227,151000,4677510,6200,6200,6200,6200,0
20250227,150900,4677510,6200,6200,6200,6200,0
20250227,150800,4677510,6200,6200,6200,6200,0
20250227,150700,4677510,6200,6200,6200,6200,0
20250227,150600,4677510,6200,6200,6200,6200,0
20250227,150500,4677510,6200,6200,6200,6200,0
20250227,150400,4677510,6200,6200,6200,6200,0
20250227,150300,4677510,6200,6200,6200,6200,0
20250227,150200,4677510,6200,6200,6200,6200,0
20250227,150100,4677510,6200,6200,6200,6200,0
20250227,150000,4677510,6200,6200,6200,6200,0
20250227,145900,4677510,6200,6200,6200,6200,0
20250227,145800,4677510,6200,6200,6200,6200,0
20250227,145700,4677510,6200,6200,6200,6200,0
20250227,145600,4677510,6200,6200,6200,6200,0
20250227,145500,4677510,6200,6200,6200,6200,0
20250227,145400,4677510,6200,6200,6200,6200,0
20250227,145300,4677510,6200,6200,6200,6200,0
20250227,145200,4677510,6200,6200,6200,6200,0
20250227,145100,4677510,6200,6200,6200,6200,0
20250227,145000,4677510,6200,6200,6200,6200,0
20250227,144900,4677510,6200,6200,6200,6200,0
20250227,144800,4677510,6200,6200,6200,6200,0
20250227,144700,4677510,6200,6200,6200,6200,0
20250227,144600,4677510,6200,6200,6200,6200,0
20250227,144500,4677510,6200,6200,6200,6200,0
20250227,144400,4677510,6200,6200,6200,6200,0
20250227,144300,4677510,6200,6200,6200,6200,0
20250227,144200,4677510,6200,6200,6200,6200,0
20250227,144100,4677510,6200,6200,6200,6200,0
20250227,144000,4677510,6200,6200,6200,6200,0
20250227,143900,4677510,6200,5900,6200,5900,80
20250227,143800,4205210,5900,5900,5900,5900,0
20250227,143700,4205210,5900,5900,5900,5900,0
20250227,143600,4205210,5900,5900,5900,5900,5
20250227,143500,4175710,6200,6200,6200,6200,0
20250227,143400,4175710,6200,6200,6200,6200,0
20250227,143300,4175710,6200,6200,6200,6200,0
20250227,143200,4175710,6200,6200,6200,6200,0
20250227,143100,4175710,6200,6200,6200,6200,0
20250227,143000,4175710,6200,6200,6200,6200,0
20250227,142900,4175710,6200,6200,6200,6200,0
20250227,142800,4175710,6200,6200,6200,6200,0
20250227,142700,4175710,6200,6200,6200,6200,0
20250227,142600,4175710,6200,6200,6200,6200,0
20250227,142500,4175710,6200,6200,6200,6200,0
20250227,142400,4175710,6200,6200,6200,6200,0
20250227,142300,4175710,6200,6200,6200,6200,0
20250227,142200,4175710,6200,6200,6200,6200,0
20250227,142100,4175710,6200,6200,6200,6200,0
20250227,142000,4175710,6200,6200,6200,6200,0
20250227,141900,4175710,6200,6200,6200,6200,0
20250227,141800,4175710,6200,6200,6200,6200,0
20250227,141700,4175710,6200,6200,6200,6200,0
20250227,141600,4175710,6200,6200,6200,6200,0
20250227,141500,4175710,6200,6200,6200,6200,0
20250227,141400,4175710,6200,6200,6200,6200,0
20250227,141300,4175710,6200,6200,6200,6200,0
20250227,141200,4175710,6200,6200,6200,6200,0
20250227,141100,4175710,6200,6200,6200,6200,0
20250227,141000,4175710,6200,6200,6200,6200,0
20250227,140900,4175710,6200,6200,6200,6200,1
20250227,140800,4169510,6000,6000,6000,6000,0
20250227,140700,4169510,6000,6000,6000,6000,0
20250227,140600,4169510,6000,6000,6000,6000,0
20250227,140500,4169510,6000,6000,6000,6000,0
20250227,140400,4169510,6000,6000,6000,6000,0
20250227,140300,4169510,6000,6000,6000,6000,0
20250227,140200,4169510,6000,6000,6000,6000,0
20250227,140100,4169510,6000,6000,6000,6000,0
20250227,140000,4169510,6000,6000,6000,6000,0
20250227,135900,4169510,6000,6000,6000,6000,0
20250227,135800,4169510,6000,6000,6000,6000,0
20250227,135700,4169510,6000,6000,6000,6000,0
20250227,135600,4169510,6000,6000,6000,6000,0
20250227,135500,4169510,6000,6000,6000,6000,0
20250227,135400,4169510,6000,6000,6000,6000,0
20250227,135300,4169510,6000,6000,6000,6000,0
20250227,135200,4169510,6000,6000,6000,6000,0
20250227,135100,4169510,6000,6000,6000,6000,0
20250227,135000,4169510,6000,6000,6000,6000,0
20250227,134900,4169510,6000,6000,6000,6000,0
20250227,134800,4169510,6000,6000,6000,6000,0
20250227,134700,4169510,6000,6000,6000,6000,0
20250227,134600,4169510,6000,6000,6000,6000,0
20250227,134500,4169510,6000,6000,6000,6000,0
20250227,134400,4169510,6000,6000,6000,6000,0
20250227,134300,4169510,6000,6000,6000,6000,0
20250227,134200,4169510,6000,6000,6000,6000,0
20250227,134100,4169510,6000,6000,6000,6000,0
20250227,134000,4169510,6000,6000,6000,6000,0
20250227,133900,4169510,6000,6000,6000,6000,0
20250227,133800,4169510,6000,6000,6000,6000,0
20250227,133700,4169510,6000,6000,6000,6000,0
20250227,133600,4169510,6000,6000,6000,6000,0
20250227,133500,4169510,6000,6000,6000,6000,0
20250227,133400,4169510,6000,6000,6000,6000,0
20250227,133300,4169510,6000,6000,6000,6000,0
20250227,133200,4169510,6000,6000,6000,6000,0
20250227,133100,4169510,6000,6000,6000,6000,1
20250227,133000,4163510,6200,6200,6200,6200,0
20250227,132900,4163510,6200,6200,6200,6200,0
20250227,132800,4163510,6200,6200,6200,6200,0
20250227,132700,4163510,6200,6200,6200,6200,0
20250227,132600,4163510,6200,6200,6200,6200,0
20250227,132500,4163510,6200,6200,6200,6200,0
20250227,132400,4163510,6200,6200,6200,6200,0
20250227,132300,4163510,6200,6200,6200,6200,0
20250227,132200,4163510,6200,6200,6200,6200,0
20250227,132100,4163510,6200,6200,6200,6200,0
20250227,132000,4163510,6200,6200,6200,6200,0
20250227,131900,4163510,6200,6200,6200,6200,0
20250227,131800,4163510,6200,6200,6200,6200,0
20250227,131700,4163510,6200,6200,6200,6200,0
20250227,131600,4163510,6200,6200,6200,6200,0
20250227,131500,4163510,6200,6200,6200,6200,0
20250227,131400,4163510,6200,6200,6200,6200,0
20250227,131300,4163510,6200,6200,6200,6200,0
20250227,131200,4163510,6200,6200,6200,6200,0
20250227,131100,4163510,6200,6200,6200,6200,0
20250227,131000,4163510,6200,6200,6200,6200,0
20250227,130900,4163510,6200,6200,6200,6200,0
20250227,130800,4163510,6200,6200,6200,6200,0
20250227,130700,4163510,6200,6200,6200,6200,0
20250227,130600,4163510,6200,6200,6200,6200,0
20250227,130500,4163510,6200,6200,6200,6200,0
20250227,130400,4163510,6200,6200,6200,6200,0
20250227,130300,4163510,6200,6200,6200,6200,0
20250227,130200,4163510,6200,6200,6200,6200,0
20250227,130100,4163510,6200,6200,6200,6200,0
20250227,130000,4163510,6200,6200,6200,6200,0
20250227,125900,4163510,6200,6200,6200,6200,0
20250227,125800,4163510,6200,6200,6200,6200,0
20250227,125700,4163510,6200,6200,6200,6200,0
20250227,125600,4163510,6200,6200,6200,6200,0
20250227,125500,4163510,6200,6200,6200,6200,0
20250227,125400,4163510,6200,6200,6200,6200,0
20250227,125300,4163510,6200,6200,6200,6200,0
20250227,125200,4163510,6200,6200,6200,6200,0
20250227,125100,4163510,6200,6200,6200,6200,0
20250227,125000,4163510,6200,6200,6200,6200,0
20250227,124900,4163510,6200,6200,6200,6200,0
20250227,124800,4163510,6200,6200,6200,6200,0
20250227,124700,4163510,6200,6200,6200,6200,0
20250227,124600,4163510,6200,6200,6200,6200,0
20250227,124500,4163510,6200,6200,6200,6200,0
20250227,124400,4163510,6200,6200,6200,6200,0
20250227,124300,4163510,6200,6200,6200,6200,0
20250227,124200,4163510,6200,6200,6200,6200,0
20250227,124100,4163510,6200,6200,6200,6200,0
20250227,124000,4163510,6200,6200,6200,6200,0
20250227,123900,4163510,6200,6200,6200,6200,0
20250227,123800,4163510,6200,6200,6200,6200,0
20250227,123700,4163510,6200,6200,6200,6200,0
20250227,123600,4163510,6200,6200,6200,6200,0
20250227,123500,4163510,6200,6200,6200,6200,0
20250227,123400,4163510,6200,6200,6200,6200,0
20250227,123300,4163510,6200,6200,6200,6200,0
20250227,123200,4163510,6200,6200,6200,6200,0
20250227,123100,4163510,6200,6200,6200,6200,0
20250227,123000,4163510,6200,6200,6200,6200,0
20250227,122900,4163510,6200,6200,6200,6200,0
20250227,122800,4163510,6200,6200,6200,6200,0
20250227,122700,4163510,6200,6200,6200,6200,0
20250227,122600,4163510,6200,6200,6200,6200,0
20250227,122500,4163510,6200,6200,6200,6200,0
20250227,122400,4163510,6200,6200,6200,6200,0
20250227,122300,4163510,6200,6200,6200,6200,0
20250227,122200,4163510,6200,6200,6200,6200,0
20250227,122100,4163510,6200,6200,6200,6200,0
20250227,122000,4163510,6200,6200,6200,6200,0
20250227,121900,4163510,6200,6200,6200,6200,0
20250227,121800,4163510,6200,6200,6200,6200,0
20250227,121700,4163510,6200,6200,6200,6200,0
20250227,121600,4163510,6200,6200,6200,6200,0
20250227,121500,4163510,6200,6200,6200,6200,0
20250227,121400,4163510,6200,6200,6200,6200,0
20250227,121300,4163510,6200,6200,6200,6200,0
20250227,121200,4163510,6200,6200,6200,6200,0
20250227,121100,4163510,6200,6200,6200,6200,0
20250227,121000,4163510,6200,6200,6200,6200,0
20250227,120900,4163510,6200,6200,6200,6200,0
20250227,120800,4163510,6200,6200,6200,6200,0
20250227,120700,4163510,6200,6200,6200,6200,0
20250227,120600,4163510,6200,6200,6200,6200,0
20250227,120500,4163510,6200,6200,6200,6200,0
20250227,120400,4163510,6200,6200,6200,6200,0
20250227,120300,4163510,6200,6200,6200,6200,0
20250227,120200,4163510,6200,6200,6200,6200,0
20250227,120100,4163510,6200,6200,6200,6200,0
20250227,120000,4163510,6200,6200,6200,6200,0
20250227,115900,4163510,6200,6200,6200,6200,0
20250227,115800,4163510,6200,6200,6200,6200,0
20250227,115700,4163510,6200,6200,6200,6200,0
20250227,115600,4163510,6200,6200,6200,6200,0
20250227,115500,4163510,6200,6200,6200,6200,0
20250227,115400,4163510,6200,6200,6200,6200,0
20250227,115300,4163510,6200,6200,6200,6200,0
20250227,115200,4163510,6200,6200,6200,6200,0
20250227,115100,4163510,6200,6200,6200,6200,0
20250227,115000,4163510,6200,6200,6200,6200,0
20250227,114900,4163510,6200,6200,6200,6200,0
20250227,114800,4163510,6200,6200,6200,6200,0
20250227,114700,4163510,6200,6200,6200,6200,0
20250227,114600,4163510,6200,6200,6200,6200,0
20250227,114500,4163510,6200,6200,6200,6200,0
20250227,114400,4163510,6200,6200,6200,6200,0
20250227,114300,4163510,6200,6200,6200,6200,0
20250227,114200,4163510,6200,6200,6200,6200,0
20250227,114100,4163510,6200,6200,6200,6200,0
20250227,114000,4163510,6200,6200,6200,6200,0
20250227,113900,4163510,6200,6200,6200,6200,0
20250227,113800,4163510,6200,6200,6200,6200,0
20250227,113700,4163510,6200,6200,6200,6200,0
20250227,113600,4163510,6200,6200,6200,6200,0
20250227,113500,4163510,6200,6200,6200,6200,0
20250227,113400,4163510,6200,6200,6200,6200,0
20250227,113300,4163510,6200,6200,6200,6200,0
20250227,113200,4163510,6200,6200,6200,6200,0
20250227,113100,4163510,6200,6200,6200,6200,0
20250227,113000,4163510,6200,6200,6200,6200,0
20250227,112900,4163510,6200,6200,6200,6200,0
20250227,112800,4163510,6200,6200,6200,6200,0
20250227,112700,4163510,6200,6200,6200,6200,0
20250227,112600,4163510,6200,6200,6200,6200,0
20250227,112500,4163510,6200,6200,6200,6200,0
20250227,112400,4163510,6200,6200,6200,6200,0
20250227,112300,4163510,6200,6200,6200,6200,0
20250227,112200,4163510,6200,6200,6200,6200,0
20250227,112100,4163510,6200,6200,6200,6200,0
20250227,112000,4163510,6200,6200,6200,6200,0
20250227,111900,4163510,6200,6200,6200,6200,0
20250227,111800,4163510,6200,6200,6200,6200,0
20250227,111700,4163510,6200,6200,6200,6200,0
20250227,111600,4163510,6200,6200,6200,6200,0
20250227,111500,4163510,6200,6200,6200,6200,0
20250227,111400,4163510,6200,6200,6200,6200,0
20250227,111300,4163510,6200,6200,6200,6200,0
20250227,111200,4163510,6200,6200,6200,6200,0
20250227,111100,4163510,6200,6200,6200,6200,0
20250227,111000,4163510,6200,6200,6200,6200,0
20250227,110900,4163510,6200,6200,6200,6200,0
20250227,110800,4163510,6200,6200,6200,6200,0
20250227,110700,4163510,6200,6200,6200,6200,0
20250227,110600,4163510,6200,6200,6200,6200,0
20250227,110500,4163510,6200,6200,6200,6200,0
20250227,110400,4163510,6200,6200,6200,6200,0
20250227,110300,4163510,6200,6200,6200,6200,0
20250227,110200,4163510,6200,6200,6200,6200,0
20250227,110100,4163510,6200,6200,6200,6200,0
20250227,110000,4163510,6200,6200,6200,6200,0
20250227,105900,4163510,6200,6200,6200,6200,0
20250227,105800,4163510,6200,6200,6200,6200,0
20250227,105700,4163510,6200,6200,6200,6200,0
20250227,105600,4163510,6200,6200,6200,6200,0
20250227,105500,4163510,6200,6200,6200,6200,0
20250227,105400,4163510,6200,6200,6200,6200,0
20250227,105300,4163510,6200,6200,6200,6200,0
20250227,105200,4163510,6200,6200,6200,6200,1
20250227,105100,4157310,6000,6000,6000,6000,1
20250227,105000,4151310,6000,6000,6000,6000,0
20250227,104900,4151310,6000,6000,6000,6000,0
20250227,104800,4151310,6000,6000,6000,6000,0
20250227,104700,4151310,6000,6000,6000,6000,0
20250227,104600,4151310,6000,6000,6000,6000,0
20250227,104500,4151310,6000,6000,6000,6000,0
20250227,104400,4151310,6000,6000,6000,6000,0
20250227,104300,4151310,6000,6000,6000,6000,0
20250227,104200,4151310,6000,6000,6000,6000,0
20250227,104100,4151310,6000,6000,6000,6000,0
20250227,104000,4151310,6000,6000,6000,6000,0
20250227,103900,4151310,6000,6000,6000,6000,0
20250227,103800,4151310,6000,6000,6000,6000,0
20250227,103700,4151310,6000,6000,6000,6000,0
20250227,103600,4151310,6000,6000,6000,6000,0
20250227,103500,4151310,6000,6000,6000,6000,0
20250227,103400,4151310,6000,6000,6000,6000,0
20250227,103300,4151310,6000,6000,6000,6000,0
20250227,103200,4151310,6000,6000,6000,6000,0
20250227,103100,4151310,6000,6000,6000,6000,0
20250227,103000,4151310,6000,6000,6000,6000,0
20250227,102900,4151310,6000,6000,6000,6000,0
20250227,102800,4151310,6000,6000,6000,6000,0
20250227,102700,4151310,6000,6000,6000,6000,0
20250227,102600,4151310,6000,6000,6000,6000,0
20250227,102500,4151310,6000,6000,6000,6000,0
20250227,102400,4151310,6000,6000,6000,6000,0
20250227,102300,4151310,6000,6000,6000,6000,0
20250227,102200,4151310,6000,6000,6000,6000,0
20250227,102100,4151310,6000,6000,6000,6000,0
20250227,102000,4151310,6000,6000,6000,6000,0
20250227,101900,4151310,6000,6000,6000,6000,0
20250227,101800,4151310,6000,6000,6000,6000,5
20250227,101700,4121310,6000,6000,6000,6000,0
20250227,101600,4121310,6000,6000,6000,6000,0
20250227,101500,4121310,6000,6000,6000,6000,0
20250227,101400,4121310,6000,6000,6000,6000,0
20250227,101300,4121310,6000,6000,6000,6000,0
20250227,101200,4121310,6000,6000,6000,6000,0
20250227,101100,4121310,6000,6000,6000,6000,0
20250227,101000,4121310,6000,6000,6000,6000,0
20250227,100900,4121310,6000,6000,6000,6000,0
20250227,100800,4121310,6000,6000,6000,6000,0
20250227,100700,4121310,6000,6000,6000,6000,0
20250227,100600,4121310,6000,6000,6000,6000,0
20250227,100500,4121310,6000,6000,6000,6000,0
20250227,100400,4121310,6000,6000,6000,6000,0
20250227,100300,4121310,6000,6000,6000,6000,0
20250227,100200,4121310,6000,6000,6000,6000,0
20250227,100100,4121310,6000,6000,6000,6000,0
20250227,100000,4121310,6000,6000,6000,6000,0
20250227,095900,4121310,6000,6000,6000,6000,0
20250227,095800,4121310,6000,6000,6000,6000,0
20250227,095700,4121310,6000,6000,6000,6000,0
20250227,095600,4121310,6000,6000,6000,6000,0
20250227,095500,4121310,6000,6000,6000,6000,0
20250227,095400,4121310,6000,6000,6000,6000,0
20250227,095300,4121310,6000,6000,6000,6000,2
20250227,095200,4109310,6000,6000,6000,6000,2
20250227,095100,4097310,6000,6000,6000,6000,0
20250227,095000,4097310,6000,6000,6000,6000,0
20250227,094900,4097310,6000,6000,6000,6000,0
20250227,094800,4097310,6000,6000,6000,6000,0
20250227,094700,4097310,6000,6000,6000,6000,1
20250227,094600,4091310,5800,5800,5800,5800,0
20250227,094500,4091310,5800,5800,5800,5800,0
20250227,094400,4091310,5800,5800,5800,5800,0
20250227,094300,4091310,5800,5800,5800,5800,0
20250227,094200,4091310,5800,5800,5800,5800,0
20250227,094100,4091310,5800,5800,5800,5800,0
20250227,094000,4091310,5800,5800,5800,5800,0
20250227,093900,4091310,5800,5800,5800,5800,0
20250227,093800,4091310,5800,5800,5800,5800,0
20250227,093700,4091310,5800,5800,5800,5800,0
20250227,093600,4091310,5800,5800,5800,5800,139
20250227,093500,3285110,5800,5800,5800,5800,183
20250227,093400,2223710,5800,5800,5800,5800,17
20250227,093300,2125110,6000,6000,6000,6000,0
20250227,093200,2125110,6000,6000,6000,6000,0
20250227,093100,2125110,6000,6000,6000,6000,0
20250227,093000,2125110,6000,6000,6000,6000,0
20250227,092900,2125110,6000,6000,6000,6000,0
20250227,092800,2125110,6000,6000,6000,6000,0
20250227,092700,2125110,6000,5800,6000,5800,86
20250227,092600,1626110,5800,5810,5810,5800,191
20250227,092500,517080,6260,6260,6260,6260,0
20250227,092400,517080,6260,6260,6260,6260,0
20250227,092300,517080,6260,6260,6260,6260,0
20250227,092200,517080,6260,6260,6260,6260,0
20250227,092100,517080,6260,6260,6260,6260,0
20250227,092000,517080,6260,6260,6260,6260,0
20250227,091900,517080,6260,6260,6260,6260,0
20250227,091800,517080,6260,6260,6260,6260,0
20250227,091700,517080,6260,6260,6260,6260,0
20250227,091600,517080,6260,6260,6260,6260,0
20250227,091500,517080,6260,6260,6260,6260,0
20250227,091400,517080,6260,6260,6260,6260,0
20250227,091300,517080,6260,6260,6260,6260,0
20250227,091200,517080,6260,6260,6260,6260,0
20250227,091100,517080,6260,6260,6260,6260,0
20250227,091000,517080,6260,6260,6260,6260,0
20250227,090900,517080,6260,6260,6260,6260,0
20250227,090800,517080,6260,6260,6260,6260,0
20250227,090700,517080,6260,6260,6260,6260,0
20250227,090600,517080,6260,6260,6260,6260,0
20250227,090500,517080,6260,6260,6260,6260,1
20250227,090400,510820,5800,6260,6260,5800,85
20250227,090300,0,6160,6160,6160,6160,0
20250227,090200,0,6160,6160,6160,6160,0
20250227,090100,0,6160,6160,6160,6160,0
20250227,090000,0,6160,6160,6160,6160,0