KissMeData/289170/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,211100,1056880,5270,5270,5270,5270,4
20250224,211000,1056880,5270,5270,5270,5270,0
20250224,210900,1056880,5270,5270,5270,5270,0
20250224,210800,1056880,5270,5270,5270,5270,0
20250224,210700,1056880,5270,5270,5270,5270,0
20250224,210600,1056880,5270,5270,5270,5270,0
20250224,210500,1056880,5270,5270,5270,5270,0
20250224,210400,1056880,5270,5270,5270,5270,0
20250224,210300,1056880,5270,5270,5270,5270,0
20250224,210200,1056880,5270,5270,5270,5270,0
20250224,210100,1056880,5270,5270,5270,5270,0
20250224,210000,1056880,5270,5270,5270,5270,0
20250224,205900,1056880,5270,5270,5270,5270,0
20250224,205800,1056880,5270,5270,5270,5270,0
20250224,205700,1056880,5270,5270,5270,5270,0
20250224,205600,1056880,5270,5270,5270,5270,0
20250224,205500,1056880,5270,5270,5270,5270,0
20250224,205400,1056880,5270,5270,5270,5270,0
20250224,205300,1056880,5270,5270,5270,5270,0
20250224,205200,1056880,5270,5270,5270,5270,0
20250224,205100,1056880,5270,5270,5270,5270,0
20250224,205000,1056880,5270,5270,5270,5270,0
20250224,204900,1056880,5270,5270,5270,5270,0
20250224,204800,1056880,5270,5270,5270,5270,0
20250224,204700,1056880,5270,5270,5270,5270,0
20250224,204600,1056880,5270,5270,5270,5270,0
20250224,204500,1056880,5270,5270,5270,5270,0
20250224,204400,1056880,5270,5270,5270,5270,0
20250224,204300,1056880,5270,5270,5270,5270,0
20250224,204200,1056880,5270,5270,5270,5270,0
20250224,204100,1056880,5270,5270,5270,5270,4
20250224,204000,1056880,5270,5270,5270,5270,0
20250224,203900,1056880,5270,5270,5270,5270,0
20250224,203800,1056880,5270,5270,5270,5270,0
20250224,203700,1056880,5270,5270,5270,5270,0
20250224,203600,1056880,5270,5270,5270,5270,0
20250224,203500,1056880,5270,5270,5270,5270,0
20250224,203400,1056880,5270,5270,5270,5270,0
20250224,203300,1056880,5270,5270,5270,5270,0
20250224,203200,1056880,5270,5270,5270,5270,0
20250224,203100,1056880,5270,5270,5270,5270,0
20250224,203000,1056880,5270,5270,5270,5270,0
20250224,202900,1056880,5270,5270,5270,5270,0
20250224,202800,1056880,5270,5270,5270,5270,0
20250224,202700,1056880,5270,5270,5270,5270,0
20250224,202600,1056880,5270,5270,5270,5270,0
20250224,202500,1056880,5270,5270,5270,5270,0
20250224,202400,1056880,5270,5270,5270,5270,0
20250224,202300,1056880,5270,5270,5270,5270,0
20250224,202200,1056880,5270,5270,5270,5270,0
20250224,202100,1056880,5270,5270,5270,5270,0
20250224,202000,1056880,5270,5270,5270,5270,0
20250224,201900,1056880,5270,5270,5270,5270,0
20250224,201800,1056880,5270,5270,5270,5270,0
20250224,201700,1056880,5270,5270,5270,5270,0
20250224,201600,1056880,5270,5270,5270,5270,0
20250224,201500,1056880,5270,5270,5270,5270,0
20250224,201400,1056880,5270,5270,5270,5270,0
20250224,201300,1056880,5270,5270,5270,5270,0
20250224,201200,1056880,5270,5270,5270,5270,0
20250224,201100,1056880,5270,5270,5270,5270,4
20250224,201000,1056880,5270,5270,5270,5270,0
20250224,200900,1056880,5270,5270,5270,5270,0
20250224,200800,1056880,5270,5270,5270,5270,0
20250224,200700,1056880,5270,5270,5270,5270,0
20250224,200600,1056880,5270,5270,5270,5270,0
20250224,200500,1056880,5270,5270,5270,5270,0
20250224,200400,1056880,5270,5270,5270,5270,0
20250224,200300,1056880,5270,5270,5270,5270,0
20250224,200200,1056880,5270,5270,5270,5270,0
20250224,200100,1056880,5270,5270,5270,5270,0
20250224,200000,1056880,5270,5270,5270,5270,0
20250224,195900,1056880,5270,5270,5270,5270,0
20250224,195800,1056880,5270,5270,5270,5270,0
20250224,195700,1056880,5270,5270,5270,5270,0
20250224,195600,1056880,5270,5270,5270,5270,0
20250224,195500,1056880,5270,5270,5270,5270,0
20250224,195400,1056880,5270,5270,5270,5270,0
20250224,195300,1056880,5270,5270,5270,5270,0
20250224,195200,1056880,5270,5270,5270,5270,0
20250224,195100,1056880,5270,5270,5270,5270,0
20250224,195000,1056880,5270,5270,5270,5270,0
20250224,194900,1056880,5270,5270,5270,5270,0
20250224,194800,1056880,5270,5270,5270,5270,0
20250224,194700,1056880,5270,5270,5270,5270,0
20250224,194600,1056880,5270,5270,5270,5270,0
20250224,194500,1056880,5270,5270,5270,5270,0
20250224,194400,1056880,5270,5270,5270,5270,0
20250224,194300,1056880,5270,5270,5270,5270,0
20250224,194200,1056880,5270,5270,5270,5270,0
20250224,194100,1056880,5270,5270,5270,5270,4
20250224,194000,1056880,5270,5270,5270,5270,0
20250224,193900,1056880,5270,5270,5270,5270,0
20250224,193800,1056880,5270,5270,5270,5270,0
20250224,193700,1056880,5270,5270,5270,5270,0
20250224,193600,1056880,5270,5270,5270,5270,0
20250224,193500,1056880,5270,5270,5270,5270,0
20250224,193400,1056880,5270,5270,5270,5270,0
20250224,193300,1056880,5270,5270,5270,5270,0
20250224,193200,1056880,5270,5270,5270,5270,0
20250224,193100,1056880,5270,5270,5270,5270,0
20250224,193000,1056880,5270,5270,5270,5270,0
20250224,192900,1056880,5270,5270,5270,5270,0
20250224,192800,1056880,5270,5270,5270,5270,0
20250224,192700,1056880,5270,5270,5270,5270,0
20250224,192600,1056880,5270,5270,5270,5270,0
20250224,192500,1056880,5270,5270,5270,5270,0
20250224,192400,1056880,5270,5270,5270,5270,0
20250224,192300,1056880,5270,5270,5270,5270,0
20250224,192200,1056880,5270,5270,5270,5270,0
20250224,192100,1056880,5270,5270,5270,5270,0
20250224,192000,1056880,5270,5270,5270,5270,0
20250224,191900,1056880,5270,5270,5270,5270,0
20250224,191800,1056880,5270,5270,5270,5270,0
20250224,191700,1056880,5270,5270,5270,5270,0
20250224,191600,1056880,5270,5270,5270,5270,0
20250224,191500,1056880,5270,5270,5270,5270,0
20250224,191400,1056880,5270,5270,5270,5270,0
20250224,191300,1056880,5270,5270,5270,5270,0
20250224,191200,1056880,5270,5270,5270,5270,0
20250224,191100,1056880,5270,5270,5270,5270,4
20250224,191000,1056880,5270,5270,5270,5270,0
20250224,190900,1056880,5270,5270,5270,5270,0
20250224,190800,1056880,5270,5270,5270,5270,0
20250224,190700,1056880,5270,5270,5270,5270,0
20250224,190600,1056880,5270,5270,5270,5270,0
20250224,190500,1056880,5270,5270,5270,5270,0
20250224,190400,1056880,5270,5270,5270,5270,0
20250224,190300,1056880,5270,5270,5270,5270,0
20250224,190200,1056880,5270,5270,5270,5270,0
20250224,190100,1056880,5270,5270,5270,5270,0
20250224,190000,1056880,5270,5270,5270,5270,0
20250224,185900,1056880,5270,5270,5270,5270,0
20250224,185800,1056880,5270,5270,5270,5270,0
20250224,185700,1056880,5270,5270,5270,5270,0
20250224,185600,1056880,5270,5270,5270,5270,0
20250224,185500,1056880,5270,5270,5270,5270,0
20250224,185400,1056880,5270,5270,5270,5270,0
20250224,185300,1056880,5270,5270,5270,5270,0
20250224,185200,1056880,5270,5270,5270,5270,0
20250224,185100,1056880,5270,5270,5270,5270,0
20250224,185000,1056880,5270,5270,5270,5270,0
20250224,184900,1056880,5270,5270,5270,5270,0
20250224,184800,1056880,5270,5270,5270,5270,0
20250224,184700,1056880,5270,5270,5270,5270,0
20250224,184600,1056880,5270,5270,5270,5270,0
20250224,184500,1056880,5270,5270,5270,5270,0
20250224,184400,1056880,5270,5270,5270,5270,0
20250224,184300,1056880,5270,5270,5270,5270,0
20250224,184200,1056880,5270,5270,5270,5270,0
20250224,184100,1056880,5270,5270,5270,5270,4
20250224,184000,1056880,5270,5270,5270,5270,0
20250224,183900,1056880,5270,5270,5270,5270,0
20250224,183800,1056880,5270,5270,5270,5270,0
20250224,183700,1056880,5270,5270,5270,5270,0
20250224,183600,1056880,5270,5270,5270,5270,0
20250224,183500,1056880,5270,5270,5270,5270,0
20250224,183400,1056880,5270,5270,5270,5270,0
20250224,183300,1056880,5270,5270,5270,5270,0
20250224,183200,1056880,5270,5270,5270,5270,0
20250224,183100,1056880,5270,5270,5270,5270,0
20250224,183000,1056880,5270,5270,5270,5270,0
20250224,182900,1056880,5270,5270,5270,5270,0
20250224,182800,1056880,5270,5270,5270,5270,0
20250224,182700,1056880,5270,5270,5270,5270,0
20250224,182600,1056880,5270,5270,5270,5270,0
20250224,182500,1056880,5270,5270,5270,5270,0
20250224,182400,1056880,5270,5270,5270,5270,0
20250224,182300,1056880,5270,5270,5270,5270,0
20250224,182200,1056880,5270,5270,5270,5270,0
20250224,182100,1056880,5270,5270,5270,5270,0
20250224,182000,1056880,5270,5270,5270,5270,0
20250224,181900,1056880,5270,5270,5270,5270,0
20250224,181800,1056880,5270,5270,5270,5270,0
20250224,181700,1056880,5270,5270,5270,5270,0
20250224,181600,1056880,5270,5270,5270,5270,0
20250224,181500,1056880,5270,5270,5270,5270,0
20250224,181400,1056880,5270,5270,5270,5270,0
20250224,181300,1056880,5270,5270,5270,5270,0
20250224,181200,1056880,5270,5270,5270,5270,0
20250224,181100,1056880,5270,5270,5270,5270,4
20250224,181000,1056880,5270,5270,5270,5270,0
20250224,180900,1056880,5270,5270,5270,5270,0
20250224,180800,1056880,5270,5270,5270,5270,0
20250224,180700,1056880,5270,5270,5270,5270,0
20250224,180600,1056880,5270,5270,5270,5270,0
20250224,180500,1056880,5270,5270,5270,5270,0
20250224,180400,1056880,5270,5270,5270,5270,0
20250224,180300,1056880,5270,5270,5270,5270,0
20250224,180200,1056880,5270,5270,5270,5270,0
20250224,180100,1056880,5270,5270,5270,5270,0
20250224,180000,1056880,5270,5270,5270,5270,0
20250224,175900,1056880,5270,5270,5270,5270,0
20250224,175800,1056880,5270,5270,5270,5270,0
20250224,175700,1056880,5270,5270,5270,5270,0
20250224,175600,1056880,5270,5270,5270,5270,0
20250224,175500,1056880,5270,5270,5270,5270,0
20250224,175400,1056880,5270,5270,5270,5270,0
20250224,175300,1056880,5270,5270,5270,5270,0
20250224,175200,1056880,5270,5270,5270,5270,0
20250224,175100,1056880,5270,5270,5270,5270,0
20250224,175000,1056880,5270,5270,5270,5270,0
20250224,174900,1056880,5270,5270,5270,5270,0
20250224,174800,1056880,5270,5270,5270,5270,0
20250224,174700,1056880,5270,5270,5270,5270,0
20250224,174600,1056880,5270,5270,5270,5270,0
20250224,174500,1056880,5270,5270,5270,5270,0
20250224,174400,1056880,5270,5270,5270,5270,0
20250224,174300,1056880,5270,5270,5270,5270,0
20250224,174200,1056880,5270,5270,5270,5270,0
20250224,174100,1056880,5270,5270,5270,5270,4
20250224,174000,1056880,5270,5270,5270,5270,0
20250224,173900,1056880,5270,5270,5270,5270,0
20250224,173800,1056880,5270,5270,5270,5270,0
20250224,173700,1056880,5270,5270,5270,5270,0
20250224,173600,1056880,5270,5270,5270,5270,0
20250224,173500,1056880,5270,5270,5270,5270,0
20250224,173400,1056880,5270,5270,5270,5270,0
20250224,173300,1056880,5270,5270,5270,5270,0
20250224,173200,1056880,5270,5270,5270,5270,0
20250224,173100,1056880,5270,5270,5270,5270,0
20250224,173000,1056880,5270,5270,5270,5270,0
20250224,172900,1056880,5270,5270,5270,5270,0
20250224,172800,1056880,5270,5270,5270,5270,0
20250224,172700,1056880,5270,5270,5270,5270,0
20250224,172600,1056880,5270,5270,5270,5270,0
20250224,172500,1056880,5270,5270,5270,5270,0
20250224,172400,1056880,5270,5270,5270,5270,0
20250224,172300,1056880,5270,5270,5270,5270,0
20250224,172200,1056880,5270,5270,5270,5270,0
20250224,172100,1056880,5270,5270,5270,5270,0
20250224,172000,1056880,5270,5270,5270,5270,0
20250224,171900,1056880,5270,5270,5270,5270,0
20250224,171800,1056880,5270,5270,5270,5270,0
20250224,171700,1056880,5270,5270,5270,5270,0
20250224,171600,1056880,5270,5270,5270,5270,0
20250224,171500,1056880,5270,5270,5270,5270,0
20250224,171400,1056880,5270,5270,5270,5270,0
20250224,171300,1056880,5270,5270,5270,5270,0
20250224,171200,1056880,5270,5270,5270,5270,0
20250224,171100,1056880,5270,5270,5270,5270,4
20250224,171000,1056880,5270,5270,5270,5270,0
20250224,170900,1056880,5270,5270,5270,5270,0
20250224,170800,1056880,5270,5270,5270,5270,0
20250224,170700,1056880,5270,5270,5270,5270,0
20250224,170600,1056880,5270,5270,5270,5270,0
20250224,170500,1056880,5270,5270,5270,5270,0
20250224,170400,1056880,5270,5270,5270,5270,0
20250224,170300,1056880,5270,5270,5270,5270,0
20250224,170200,1056880,5270,5270,5270,5270,0
20250224,170100,1056880,5270,5270,5270,5270,0
20250224,170000,1056880,5270,5270,5270,5270,0
20250224,165900,1056880,5270,5270,5270,5270,0
20250224,165800,1056880,5270,5270,5270,5270,0
20250224,165700,1056880,5270,5270,5270,5270,0
20250224,165600,1056880,5270,5270,5270,5270,0
20250224,165500,1056880,5270,5270,5270,5270,0
20250224,165400,1056880,5270,5270,5270,5270,0
20250224,165300,1056880,5270,5270,5270,5270,0
20250224,165200,1056880,5270,5270,5270,5270,0
20250224,165100,1056880,5270,5270,5270,5270,0
20250224,165000,1056880,5270,5270,5270,5270,0
20250224,164900,1056880,5270,5270,5270,5270,0
20250224,164800,1056880,5270,5270,5270,5270,0
20250224,164700,1056880,5270,5270,5270,5270,0
20250224,164600,1056880,5270,5270,5270,5270,0
20250224,164500,1056880,5270,5270,5270,5270,0
20250224,164400,1056880,5270,5270,5270,5270,0
20250224,164300,1056880,5270,5270,5270,5270,0
20250224,164200,1056880,5270,5270,5270,5270,0
20250224,164100,1056880,5270,5270,5270,5270,4
20250224,164000,1056880,5270,5270,5270,5270,0
20250224,163900,1056880,5270,5270,5270,5270,0
20250224,163800,1056880,5270,5270,5270,5270,0
20250224,163700,1056880,5270,5270,5270,5270,0
20250224,163600,1056880,5270,5270,5270,5270,0
20250224,163500,1056880,5270,5270,5270,5270,0
20250224,163400,1056880,5270,5270,5270,5270,0
20250224,163300,1056880,5270,5270,5270,5270,0
20250224,163200,1056880,5270,5270,5270,5270,0
20250224,163100,1056880,5270,5270,5270,5270,0
20250224,163000,1056880,5270,5270,5270,5270,0
20250224,162900,1056880,5270,5270,5270,5270,0
20250224,162800,1056880,5270,5270,5270,5270,0
20250224,162700,1056880,5270,5270,5270,5270,0
20250224,162600,1056880,5270,5270,5270,5270,0
20250224,162500,1056880,5270,5270,5270,5270,0
20250224,162400,1056880,5270,5270,5270,5270,0
20250224,162300,1056880,5270,5270,5270,5270,0
20250224,162200,1056880,5270,5270,5270,5270,0
20250224,162100,1056880,5270,5270,5270,5270,0
20250224,162000,1056880,5270,5270,5270,5270,0
20250224,161900,1056880,5270,5270,5270,5270,0
20250224,161800,1056880,5270,5270,5270,5270,0
20250224,161700,1056880,5270,5270,5270,5270,0
20250224,161600,1056880,5270,5270,5270,5270,0
20250224,161500,1056880,5270,5270,5270,5270,0
20250224,161400,1056880,5270,5270,5270,5270,0
20250224,161300,1056880,5270,5270,5270,5270,0
20250224,161200,1056880,5270,5270,5270,5270,0
20250224,161100,1056880,5270,5270,5270,5270,4
20250224,161000,1056880,5270,5270,5270,5270,0
20250224,160900,1056880,5270,5270,5270,5270,0
20250224,160800,1056880,5270,5270,5270,5270,0
20250224,160700,1056880,5270,5270,5270,5270,0
20250224,160600,1056880,5270,5270,5270,5270,0
20250224,160500,1056880,5270,5270,5270,5270,0
20250224,160400,1056880,5270,5270,5270,5270,0
20250224,160300,1056880,5270,5270,5270,5270,0
20250224,160200,1056880,5270,5270,5270,5270,0
20250224,160100,1056880,5270,5270,5270,5270,0
20250224,160000,1056880,5270,5270,5270,5270,0
20250224,155900,1056880,5270,5270,5270,5270,0
20250224,155800,1056880,5270,5270,5270,5270,0
20250224,155700,1056880,5270,5270,5270,5270,0
20250224,155600,1056880,5270,5270,5270,5270,0
20250224,155500,1056880,5270,5270,5270,5270,0
20250224,155400,1056880,5270,5270,5270,5270,0
20250224,155300,1056880,5270,5270,5270,5270,0
20250224,155200,1056880,5270,5270,5270,5270,0
20250224,155100,1056880,5270,5270,5270,5270,0
20250224,155000,1056880,5270,5270,5270,5270,0
20250224,154900,1056880,5270,5270,5270,5270,0
20250224,154800,1056880,5270,5270,5270,5270,0
20250224,154700,1056880,5270,5270,5270,5270,0
20250224,154600,1056880,5270,5270,5270,5270,0
20250224,154500,1056880,5270,5270,5270,5270,0
20250224,154400,1056880,5270,5270,5270,5270,0
20250224,154300,1056880,5270,5270,5270,5270,0
20250224,154200,1056880,5270,5270,5270,5270,0
20250224,154100,1056880,5270,5270,5270,5270,4
20250224,154000,1056880,5270,5270,5270,5270,0
20250224,153900,1056880,5270,5270,5270,5270,0
20250224,153800,1056880,5270,5270,5270,5270,0
20250224,153700,1056880,5270,5270,5270,5270,0
20250224,153600,1056880,5270,5270,5270,5270,0
20250224,153500,1056880,5270,5270,5270,5270,0
20250224,153400,1056880,5270,5270,5270,5270,0
20250224,153300,1056880,5270,5270,5270,5270,0
20250224,153200,1056880,5270,5270,5270,5270,0
20250224,153100,1056880,5270,5270,5270,5270,0
20250224,153000,1056880,5270,5270,5270,5270,0
20250224,152900,1056880,5270,5270,5270,5270,0
20250224,152800,1056880,5270,5270,5270,5270,0
20250224,152700,1056880,5270,5270,5270,5270,0
20250224,152600,1056880,5270,5270,5270,5270,0
20250224,152500,1056880,5270,5270,5270,5270,0
20250224,152400,1056880,5270,5270,5270,5270,0
20250224,152300,1056880,5270,5270,5270,5270,0
20250224,152200,1056880,5270,5270,5270,5270,0
20250224,152100,1056880,5270,5270,5270,5270,0
20250224,152000,1056880,5270,5270,5270,5270,0
20250224,151900,1056880,5270,5270,5270,5270,0
20250224,151800,1056880,5270,5270,5270,5270,0
20250224,151700,1056880,5270,5270,5270,5270,0
20250224,151600,1056880,5270,5270,5270,5270,0
20250224,151500,1056880,5270,5270,5270,5270,0
20250224,151400,1056880,5270,5270,5270,5270,0
20250224,151300,1056880,5270,5270,5270,5270,0
20250224,151200,1056880,5270,5270,5270,5270,0
20250224,151100,1056880,5270,5270,5270,5270,0
20250224,151000,1056880,5270,5270,5270,5270,0
20250224,150900,1056880,5270,5270,5270,5270,0
20250224,150800,1056880,5270,5270,5270,5270,0
20250224,150700,1056880,5270,5270,5270,5270,0
20250224,150600,1056880,5270,5270,5270,5270,0
20250224,150500,1056880,5270,5270,5270,5270,0
20250224,150400,1056880,5270,5270,5270,5270,0
20250224,150300,1056880,5270,5270,5270,5270,0
20250224,150200,1056880,5270,5270,5270,5270,0
20250224,150100,1056880,5270,5270,5270,5270,0
20250224,150000,1056880,5270,5270,5270,5270,0
20250224,145900,1056880,5270,5270,5270,5270,0
20250224,145800,1056880,5270,5270,5270,5270,0
20250224,145700,1056880,5270,5270,5270,5270,0
20250224,145600,1056880,5270,5270,5270,5270,0
20250224,145500,1056880,5270,5270,5270,5270,0
20250224,145400,1056880,5270,5270,5270,5270,0
20250224,145300,1056880,5270,5270,5270,5270,0
20250224,145200,1056880,5270,5270,5270,5270,0
20250224,145100,1056880,5270,5270,5270,5270,0
20250224,145000,1056880,5270,5270,5270,5270,0
20250224,144900,1056880,5270,5270,5270,5270,0
20250224,144800,1056880,5270,5270,5270,5270,0
20250224,144700,1056880,5270,5270,5270,5270,0
20250224,144600,1056880,5270,5270,5270,5270,0
20250224,144500,1056880,5270,5270,5270,5270,0
20250224,144400,1056880,5270,5270,5270,5270,0
20250224,144300,1056880,5270,5270,5270,5270,0
20250224,144200,1056880,5270,5270,5270,5270,0
20250224,144100,1056880,5270,5270,5270,5270,0
20250224,144000,1056880,5270,5270,5270,5270,0
20250224,143900,1056880,5270,5270,5270,5270,0
20250224,143800,1056880,5270,5270,5270,5270,0
20250224,143700,1056880,5270,5270,5270,5270,0
20250224,143600,1056880,5270,5270,5270,5270,0
20250224,143500,1056880,5270,5270,5270,5270,0
20250224,143400,1056880,5270,5270,5270,5270,0
20250224,143300,1056880,5270,5270,5270,5270,0
20250224,143200,1056880,5270,5270,5270,5270,0
20250224,143100,1056880,5270,5270,5270,5270,0
20250224,143000,1056880,5270,5270,5270,5270,0
20250224,142900,1056880,5270,5270,5270,5270,0
20250224,142800,1056880,5270,5270,5270,5270,0
20250224,142700,1056880,5270,5270,5270,5270,0
20250224,142600,1056880,5270,5270,5270,5270,0
20250224,142500,1056880,5270,5270,5270,5270,0
20250224,142400,1056880,5270,5270,5270,5270,0
20250224,142300,1056880,5270,5270,5270,5270,0
20250224,142200,1056880,5270,5270,5270,5270,0
20250224,142100,1056880,5270,5270,5270,5270,0
20250224,142000,1056880,5270,5270,5270,5270,0
20250224,141900,1056880,5270,5270,5270,5270,0
20250224,141800,1056880,5270,5270,5270,5270,0
20250224,141700,1056880,5270,5270,5270,5270,0
20250224,141600,1056880,5270,5270,5270,5270,0
20250224,141500,1056880,5270,5270,5270,5270,0
20250224,141400,1056880,5270,5270,5270,5270,0
20250224,141300,1056880,5270,5270,5270,5270,0
20250224,141200,1056880,5270,5270,5270,5270,0
20250224,141100,1056880,5270,5270,5270,5270,0
20250224,141000,1056880,5270,5270,5270,5270,0
20250224,140900,1056880,5270,5270,5270,5270,0
20250224,140800,1056880,5270,5270,5270,5270,0
20250224,140700,1056880,5270,5270,5270,5270,0
20250224,140600,1056880,5270,5270,5270,5270,0
20250224,140500,1056880,5270,5270,5270,5270,0
20250224,140400,1056880,5270,5270,5270,5270,0
20250224,140300,1056880,5270,5270,5270,5270,0
20250224,140200,1056880,5270,5270,5270,5270,0
20250224,140100,1056880,5270,5270,5270,5270,0
20250224,140000,1056880,5270,5270,5270,5270,0
20250224,135900,1056880,5270,5270,5270,5270,0
20250224,135800,1056880,5270,5270,5270,5270,0
20250224,135700,1056880,5270,5270,5270,5270,0
20250224,135600,1056880,5270,5270,5270,5270,0
20250224,135500,1056880,5270,5270,5270,5270,0
20250224,135400,1056880,5270,5270,5270,5270,0
20250224,135300,1056880,5270,5270,5270,5270,0
20250224,135200,1056880,5270,5270,5270,5270,0
20250224,135100,1056880,5270,5270,5270,5270,0
20250224,135000,1056880,5270,5270,5270,5270,0
20250224,134900,1056880,5270,5270,5270,5270,0
20250224,134800,1056880,5270,5270,5270,5270,0
20250224,134700,1056880,5270,5270,5270,5270,0
20250224,134600,1056880,5270,5270,5270,5270,0
20250224,134500,1056880,5270,5270,5270,5270,0
20250224,134400,1056880,5270,5270,5270,5270,0
20250224,134300,1056880,5270,5270,5270,5270,0
20250224,134200,1056880,5270,5270,5270,5270,0
20250224,134100,1056880,5270,5270,5270,5270,0
20250224,134000,1056880,5270,5270,5270,5270,0
20250224,133900,1056880,5270,5270,5270,5270,0
20250224,133800,1056880,5270,5270,5270,5270,0
20250224,133700,1056880,5270,5270,5270,5270,0
20250224,133600,1056880,5270,5270,5270,5270,0
20250224,133500,1056880,5270,5270,5270,5270,0
20250224,133400,1056880,5270,5270,5270,5270,0
20250224,133300,1056880,5270,5270,5270,5270,0
20250224,133200,1056880,5270,5270,5270,5270,0
20250224,133100,1056880,5270,5270,5270,5270,0
20250224,133000,1056880,5270,5270,5270,5270,0
20250224,132900,1056880,5270,5270,5270,5270,0
20250224,132800,1056880,5270,5270,5270,5270,0
20250224,132700,1056880,5270,5270,5270,5270,4
20250224,132600,1035800,5580,5580,5580,5580,0
20250224,132500,1035800,5580,5580,5580,5580,0
20250224,132400,1035800,5580,5580,5580,5580,0
20250224,132300,1035800,5580,5580,5580,5580,0
20250224,132200,1035800,5580,5580,5580,5580,0
20250224,132100,1035800,5580,5580,5580,5580,0
20250224,132000,1035800,5580,5580,5580,5580,0
20250224,131900,1035800,5580,5580,5580,5580,0
20250224,131800,1035800,5580,5580,5580,5580,0
20250224,131700,1035800,5580,5580,5580,5580,0
20250224,131600,1035800,5580,5580,5580,5580,0
20250224,131500,1035800,5580,5580,5580,5580,0
20250224,131400,1035800,5580,5580,5580,5580,0
20250224,131300,1035800,5580,5580,5580,5580,0
20250224,131200,1035800,5580,5580,5580,5580,0
20250224,131100,1035800,5580,5580,5580,5580,0
20250224,131000,1035800,5580,5580,5580,5580,0
20250224,130900,1035800,5580,5580,5580,5580,0
20250224,130800,1035800,5580,5580,5580,5580,0
20250224,130700,1035800,5580,5580,5580,5580,0
20250224,130600,1035800,5580,5580,5580,5580,0
20250224,130500,1035800,5580,5580,5580,5580,0
20250224,130400,1035800,5580,5580,5580,5580,0
20250224,130300,1035800,5580,5580,5580,5580,0
20250224,130200,1035800,5580,5580,5580,5580,0
20250224,130100,1035800,5580,5580,5580,5580,0
20250224,130000,1035800,5580,5580,5580,5580,0
20250224,125900,1035800,5580,5580,5580,5580,0
20250224,125800,1035800,5580,5580,5580,5580,0
20250224,125700,1035800,5580,5580,5580,5580,0
20250224,125600,1035800,5580,5580,5580,5580,0
20250224,125500,1035800,5580,5580,5580,5580,0
20250224,125400,1035800,5580,5580,5580,5580,0
20250224,125300,1035800,5580,5580,5580,5580,0
20250224,125200,1035800,5580,5580,5580,5580,0
20250224,125100,1035800,5580,5580,5580,5580,0
20250224,125000,1035800,5580,5580,5580,5580,0
20250224,124900,1035800,5580,5580,5580,5580,0
20250224,124800,1035800,5580,5580,5580,5580,0
20250224,124700,1035800,5580,5580,5580,5580,0
20250224,124600,1035800,5580,5580,5580,5580,0
20250224,124500,1035800,5580,5580,5580,5580,0
20250224,124400,1035800,5580,5580,5580,5580,0
20250224,124300,1035800,5580,5580,5580,5580,0
20250224,124200,1035800,5580,5580,5580,5580,0
20250224,124100,1035800,5580,5580,5580,5580,0
20250224,124000,1035800,5580,5580,5580,5580,0
20250224,123900,1035800,5580,5580,5580,5580,0
20250224,123800,1035800,5580,5580,5580,5580,0
20250224,123700,1035800,5580,5580,5580,5580,0
20250224,123600,1035800,5580,5580,5580,5580,0
20250224,123500,1035800,5580,5580,5580,5580,0
20250224,123400,1035800,5580,5580,5580,5580,0
20250224,123300,1035800,5580,5580,5580,5580,0
20250224,123200,1035800,5580,5580,5580,5580,0
20250224,123100,1035800,5580,5580,5580,5580,0
20250224,123000,1035800,5580,5580,5580,5580,0
20250224,122900,1035800,5580,5580,5580,5580,0
20250224,122800,1035800,5580,5580,5580,5580,0
20250224,122700,1035800,5580,5580,5580,5580,0
20250224,122600,1035800,5580,5580,5580,5580,0
20250224,122500,1035800,5580,5580,5580,5580,0
20250224,122400,1035800,5580,5580,5580,5580,0
20250224,122300,1035800,5580,5580,5580,5580,0
20250224,122200,1035800,5580,5580,5580,5580,0
20250224,122100,1035800,5580,5580,5580,5580,0
20250224,122000,1035800,5580,5580,5580,5580,0
20250224,121900,1035800,5580,5580,5580,5580,0
20250224,121800,1035800,5580,5580,5580,5580,0
20250224,121700,1035800,5580,5580,5580,5580,0
20250224,121600,1035800,5580,5580,5580,5580,0
20250224,121500,1035800,5580,5580,5580,5580,0
20250224,121400,1035800,5580,5580,5580,5580,0
20250224,121300,1035800,5580,5580,5580,5580,0
20250224,121200,1035800,5580,5580,5580,5580,0
20250224,121100,1035800,5580,5580,5580,5580,0
20250224,121000,1035800,5580,5580,5580,5580,0
20250224,120900,1035800,5580,5580,5580,5580,0
20250224,120800,1035800,5580,5580,5580,5580,0
20250224,120700,1035800,5580,5580,5580,5580,0
20250224,120600,1035800,5580,5580,5580,5580,0
20250224,120500,1035800,5580,5580,5580,5580,0
20250224,120400,1035800,5580,5580,5580,5580,0
20250224,120300,1035800,5580,5580,5580,5580,0
20250224,120200,1035800,5580,5580,5580,5580,0
20250224,120100,1035800,5580,5580,5580,5580,0
20250224,120000,1035800,5580,5580,5580,5580,0
20250224,115900,1035800,5580,5580,5580,5580,0
20250224,115800,1035800,5580,5580,5580,5580,0
20250224,115700,1035800,5580,5580,5580,5580,0
20250224,115600,1035800,5580,5580,5580,5580,0
20250224,115500,1035800,5580,5580,5580,5580,0
20250224,115400,1035800,5580,5580,5580,5580,0
20250224,115300,1035800,5580,5580,5580,5580,0
20250224,115200,1035800,5580,5580,5580,5580,0
20250224,115100,1035800,5580,5580,5580,5580,0
20250224,115000,1035800,5580,5580,5580,5580,0
20250224,114900,1035800,5580,5580,5580,5580,0
20250224,114800,1035800,5580,5580,5580,5580,0
20250224,114700,1035800,5580,5580,5580,5580,0
20250224,114600,1035800,5580,5580,5580,5580,0
20250224,114500,1035800,5580,5580,5580,5580,0
20250224,114400,1035800,5580,5580,5580,5580,0
20250224,114300,1035800,5580,5580,5580,5580,0
20250224,114200,1035800,5580,5580,5580,5580,0
20250224,114100,1035800,5580,5580,5580,5580,0
20250224,114000,1035800,5580,5580,5580,5580,0
20250224,113900,1035800,5580,5580,5580,5580,0
20250224,113800,1035800,5580,5580,5580,5580,0
20250224,113700,1035800,5580,5580,5580,5580,0
20250224,113600,1035800,5580,5580,5580,5580,0
20250224,113500,1035800,5580,5580,5580,5580,0
20250224,113400,1035800,5580,5580,5580,5580,0
20250224,113300,1035800,5580,5580,5580,5580,0
20250224,113200,1035800,5580,5580,5580,5580,0
20250224,113100,1035800,5580,5580,5580,5580,0
20250224,113000,1035800,5580,5580,5580,5580,0
20250224,112900,1035800,5580,5580,5580,5580,0
20250224,112800,1035800,5580,5580,5580,5580,0
20250224,112700,1035800,5580,5580,5580,5580,0
20250224,112600,1035800,5580,5580,5580,5580,0
20250224,112500,1035800,5580,5580,5580,5580,0
20250224,112400,1035800,5580,5580,5580,5580,0
20250224,112300,1035800,5580,5580,5580,5580,0
20250224,112200,1035800,5580,5580,5580,5580,0
20250224,112100,1035800,5580,5580,5580,5580,0
20250224,112000,1035800,5580,5580,5580,5580,0
20250224,111900,1035800,5580,5580,5580,5580,0
20250224,111800,1035800,5580,5580,5580,5580,0
20250224,111700,1035800,5580,5580,5580,5580,0
20250224,111600,1035800,5580,5580,5580,5580,0
20250224,111500,1035800,5580,5580,5580,5580,0
20250224,111400,1035800,5580,5580,5580,5580,0
20250224,111300,1035800,5580,5580,5580,5580,0
20250224,111200,1035800,5580,5580,5580,5580,0
20250224,111100,1035800,5580,5580,5580,5580,0
20250224,111000,1035800,5580,5580,5580,5580,0
20250224,110900,1035800,5580,5580,5580,5580,0
20250224,110800,1035800,5580,5580,5580,5580,0
20250224,110700,1035800,5580,5580,5580,5580,0
20250224,110600,1035800,5580,5580,5580,5580,0
20250224,110500,1035800,5580,5580,5580,5580,0
20250224,110400,1035800,5580,5580,5580,5580,0
20250224,110300,1035800,5580,5580,5580,5580,0
20250224,110200,1035800,5580,5580,5580,5580,0
20250224,110100,1035800,5580,5580,5580,5580,0
20250224,110000,1035800,5580,5580,5580,5580,0
20250224,105900,1035800,5580,5580,5580,5580,0
20250224,105800,1035800,5580,5580,5580,5580,0
20250224,105700,1035800,5580,5580,5580,5580,0
20250224,105600,1035800,5580,5580,5580,5580,0
20250224,105500,1035800,5580,5580,5580,5580,0
20250224,105400,1035800,5580,5580,5580,5580,0
20250224,105300,1035800,5580,5580,5580,5580,0
20250224,105200,1035800,5580,5580,5580,5580,0
20250224,105100,1035800,5580,5580,5580,5580,0
20250224,105000,1035800,5580,5580,5580,5580,0
20250224,104900,1035800,5580,5580,5580,5580,0
20250224,104800,1035800,5580,5580,5580,5580,0
20250224,104700,1035800,5580,5580,5580,5580,0
20250224,104600,1035800,5580,5580,5580,5580,0
20250224,104500,1035800,5580,5580,5580,5580,0
20250224,104400,1035800,5580,5580,5580,5580,0
20250224,104300,1035800,5580,5580,5580,5580,0
20250224,104200,1035800,5580,5580,5580,5580,0
20250224,104100,1035800,5580,5580,5580,5580,0
20250224,104000,1035800,5580,5580,5580,5580,0
20250224,103900,1035800,5580,5580,5580,5580,0
20250224,103800,1035800,5580,5580,5580,5580,0
20250224,103700,1035800,5580,5580,5580,5580,0
20250224,103600,1035800,5580,5580,5580,5580,0
20250224,103500,1035800,5580,5580,5580,5580,0
20250224,103400,1035800,5580,5580,5580,5580,0
20250224,103300,1035800,5580,5580,5580,5580,0
20250224,103200,1035800,5580,5580,5580,5580,0
20250224,103100,1035800,5580,5580,5580,5580,0
20250224,103000,1035800,5580,5580,5580,5580,0
20250224,102900,1035800,5580,5580,5580,5580,0
20250224,102800,1035800,5580,5580,5580,5580,0
20250224,102700,1035800,5580,5580,5580,5580,0
20250224,102600,1035800,5580,5580,5580,5580,0
20250224,102500,1035800,5580,5580,5580,5580,0
20250224,102400,1035800,5580,5580,5580,5580,0
20250224,102300,1035800,5580,5580,5580,5580,0
20250224,102200,1035800,5580,5580,5580,5580,0
20250224,102100,1035800,5580,5580,5580,5580,0
20250224,102000,1035800,5580,5580,5580,5580,0
20250224,101900,1035800,5580,5580,5580,5580,0
20250224,101800,1035800,5580,5580,5580,5580,0
20250224,101700,1035800,5580,5580,5580,5580,0
20250224,101600,1035800,5580,5580,5580,5580,0
20250224,101500,1035800,5580,5580,5580,5580,0
20250224,101400,1035800,5580,5580,5580,5580,0
20250224,101300,1035800,5580,5580,5580,5580,0
20250224,101200,1035800,5580,5580,5580,5580,0
20250224,101100,1035800,5580,5580,5580,5580,0
20250224,101000,1035800,5580,5580,5580,5580,0
20250224,100900,1035800,5580,5580,5580,5580,0
20250224,100800,1035800,5580,5580,5580,5580,0
20250224,100700,1035800,5580,5580,5580,5580,0
20250224,100600,1035800,5580,5580,5580,5580,0
20250224,100500,1035800,5580,5580,5580,5580,0
20250224,100400,1035800,5580,5580,5580,5580,0
20250224,100300,1035800,5580,5580,5580,5580,0
20250224,100200,1035800,5580,5580,5580,5580,0
20250224,100100,1035800,5580,5580,5580,5580,0
20250224,100000,1035800,5580,5580,5580,5580,0
20250224,095900,1035800,5580,5580,5580,5580,0
20250224,095800,1035800,5580,5580,5580,5580,0
20250224,095700,1035800,5580,5580,5580,5580,0
20250224,095600,1035800,5580,5580,5580,5580,0
20250224,095500,1035800,5580,5580,5580,5580,0
20250224,095400,1035800,5580,5580,5580,5580,0
20250224,095300,1035800,5580,5580,5580,5580,0
20250224,095200,1035800,5580,5580,5580,5580,0
20250224,095100,1035800,5580,5580,5580,5580,0
20250224,095000,1035800,5580,5580,5580,5580,0
20250224,094900,1035800,5580,5580,5580,5580,0
20250224,094800,1035800,5580,5580,5580,5580,0
20250224,094700,1035800,5580,5580,5580,5580,0
20250224,094600,1035800,5580,5580,5580,5580,0
20250224,094500,1035800,5580,5580,5580,5580,0
20250224,094400,1035800,5580,5580,5580,5580,0
20250224,094300,1035800,5580,5580,5580,5580,0
20250224,094200,1035800,5580,5580,5580,5580,0
20250224,094100,1035800,5580,5580,5580,5580,0
20250224,094000,1035800,5580,5580,5580,5580,0
20250224,093900,1035800,5580,5580,5580,5580,0
20250224,093800,1035800,5580,5580,5580,5580,0
20250224,093700,1035800,5580,5580,5580,5580,0
20250224,093600,1035800,5580,5580,5580,5580,0
20250224,093500,1035800,5580,5580,5580,5580,0
20250224,093400,1035800,5580,5580,5580,5580,0
20250224,093300,1035800,5580,5580,5580,5580,0
20250224,093200,1035800,5580,5580,5580,5580,0
20250224,093100,1035800,5580,5580,5580,5580,0
20250224,093000,1035800,5580,5580,5580,5580,0
20250224,092900,1035800,5580,5580,5580,5580,0
20250224,092800,1035800,5580,5580,5580,5580,0
20250224,092700,1035800,5580,5580,5580,5580,0
20250224,092600,1035800,5580,5580,5580,5580,0
20250224,092500,1035800,5580,5580,5580,5580,0
20250224,092400,1035800,5580,5580,5580,5580,0
20250224,092300,1035800,5580,4900,5580,4900,210
20250224,092200,0,4900,4900,4900,4900,0
20250224,092100,0,4900,4900,4900,4900,0
20250224,092000,0,4900,4900,4900,4900,0
20250224,091900,0,4900,4900,4900,4900,0
20250224,091800,0,4900,4900,4900,4900,0
20250224,091700,0,4900,4900,4900,4900,0
20250224,091600,0,4900,4900,4900,4900,0
20250224,091500,0,4900,4900,4900,4900,0
20250224,091400,0,4900,4900,4900,4900,0
20250224,091300,0,4900,4900,4900,4900,0
20250224,091200,0,4900,4900,4900,4900,0
20250224,091100,0,4900,4900,4900,4900,0
20250224,091000,0,4900,4900,4900,4900,0
20250224,090900,0,4900,4900,4900,4900,0
20250224,090800,0,4900,4900,4900,4900,0
20250224,090700,0,4900,4900,4900,4900,0
20250224,090600,0,4900,4900,4900,4900,0
20250224,090500,0,4900,4900,4900,4900,0
20250224,090400,0,4900,4900,4900,4900,0
20250224,090300,0,4900,4900,4900,4900,0
20250224,090200,0,4900,4900,4900,4900,0
20250224,090100,0,4900,4900,4900,4900,0
20250224,090000,0,4900,4900,4900,4900,0