KissMeData/289170/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,211200,270700,4480,4480,4480,4480,1
20250225,211100,270700,4480,4480,4480,4480,0
20250225,211000,270700,4480,4480,4480,4480,0
20250225,210900,270700,4480,4480,4480,4480,0
20250225,210800,270700,4480,4480,4480,4480,0
20250225,210700,270700,4480,4480,4480,4480,0
20250225,210600,270700,4480,4480,4480,4480,0
20250225,210500,270700,4480,4480,4480,4480,0
20250225,210400,270700,4480,4480,4480,4480,0
20250225,210300,270700,4480,4480,4480,4480,0
20250225,210200,270700,4480,4480,4480,4480,0
20250225,210100,270700,4480,4480,4480,4480,0
20250225,210000,270700,4480,4480,4480,4480,0
20250225,205900,270700,4480,4480,4480,4480,0
20250225,205800,270700,4480,4480,4480,4480,0
20250225,205700,270700,4480,4480,4480,4480,0
20250225,205600,270700,4480,4480,4480,4480,0
20250225,205500,270700,4480,4480,4480,4480,0
20250225,205400,270700,4480,4480,4480,4480,0
20250225,205300,270700,4480,4480,4480,4480,0
20250225,205200,270700,4480,4480,4480,4480,0
20250225,205100,270700,4480,4480,4480,4480,0
20250225,205000,270700,4480,4480,4480,4480,0
20250225,204900,270700,4480,4480,4480,4480,0
20250225,204800,270700,4480,4480,4480,4480,0
20250225,204700,270700,4480,4480,4480,4480,0
20250225,204600,270700,4480,4480,4480,4480,0
20250225,204500,270700,4480,4480,4480,4480,0
20250225,204400,270700,4480,4480,4480,4480,0
20250225,204300,270700,4480,4480,4480,4480,0
20250225,204200,270700,4480,4480,4480,4480,1
20250225,204100,270700,4480,4480,4480,4480,0
20250225,204000,270700,4480,4480,4480,4480,0
20250225,203900,270700,4480,4480,4480,4480,0
20250225,203800,270700,4480,4480,4480,4480,0
20250225,203700,270700,4480,4480,4480,4480,0
20250225,203600,270700,4480,4480,4480,4480,0
20250225,203500,270700,4480,4480,4480,4480,0
20250225,203400,270700,4480,4480,4480,4480,0
20250225,203300,270700,4480,4480,4480,4480,0
20250225,203200,270700,4480,4480,4480,4480,0
20250225,203100,270700,4480,4480,4480,4480,0
20250225,203000,270700,4480,4480,4480,4480,0
20250225,202900,270700,4480,4480,4480,4480,0
20250225,202800,270700,4480,4480,4480,4480,0
20250225,202700,270700,4480,4480,4480,4480,0
20250225,202600,270700,4480,4480,4480,4480,0
20250225,202500,270700,4480,4480,4480,4480,0
20250225,202400,270700,4480,4480,4480,4480,0
20250225,202300,270700,4480,4480,4480,4480,0
20250225,202200,270700,4480,4480,4480,4480,0
20250225,202100,270700,4480,4480,4480,4480,0
20250225,202000,270700,4480,4480,4480,4480,0
20250225,201900,270700,4480,4480,4480,4480,0
20250225,201800,270700,4480,4480,4480,4480,0
20250225,201700,270700,4480,4480,4480,4480,0
20250225,201600,270700,4480,4480,4480,4480,0
20250225,201500,270700,4480,4480,4480,4480,0
20250225,201400,270700,4480,4480,4480,4480,0
20250225,201300,270700,4480,4480,4480,4480,0
20250225,201200,270700,4480,4480,4480,4480,1
20250225,201100,270700,4480,4480,4480,4480,0
20250225,201000,270700,4480,4480,4480,4480,0
20250225,200900,270700,4480,4480,4480,4480,0
20250225,200800,270700,4480,4480,4480,4480,0
20250225,200700,270700,4480,4480,4480,4480,0
20250225,200600,270700,4480,4480,4480,4480,0
20250225,200500,270700,4480,4480,4480,4480,0
20250225,200400,270700,4480,4480,4480,4480,0
20250225,200300,270700,4480,4480,4480,4480,0
20250225,200200,270700,4480,4480,4480,4480,0
20250225,200100,270700,4480,4480,4480,4480,0
20250225,200000,270700,4480,4480,4480,4480,0
20250225,195900,270700,4480,4480,4480,4480,0
20250225,195800,270700,4480,4480,4480,4480,0
20250225,195700,270700,4480,4480,4480,4480,0
20250225,195600,270700,4480,4480,4480,4480,0
20250225,195500,270700,4480,4480,4480,4480,0
20250225,195400,270700,4480,4480,4480,4480,0
20250225,195300,270700,4480,4480,4480,4480,0
20250225,195200,270700,4480,4480,4480,4480,0
20250225,195100,270700,4480,4480,4480,4480,0
20250225,195000,270700,4480,4480,4480,4480,0
20250225,194900,270700,4480,4480,4480,4480,0
20250225,194800,270700,4480,4480,4480,4480,0
20250225,194700,270700,4480,4480,4480,4480,0
20250225,194600,270700,4480,4480,4480,4480,0
20250225,194500,270700,4480,4480,4480,4480,0
20250225,194400,270700,4480,4480,4480,4480,0
20250225,194300,270700,4480,4480,4480,4480,0
20250225,194200,270700,4480,4480,4480,4480,1
20250225,194100,270700,4480,4480,4480,4480,0
20250225,194000,270700,4480,4480,4480,4480,0
20250225,193900,270700,4480,4480,4480,4480,0
20250225,193800,270700,4480,4480,4480,4480,0
20250225,193700,270700,4480,4480,4480,4480,0
20250225,193600,270700,4480,4480,4480,4480,0
20250225,193500,270700,4480,4480,4480,4480,0
20250225,193400,270700,4480,4480,4480,4480,0
20250225,193300,270700,4480,4480,4480,4480,0
20250225,193200,270700,4480,4480,4480,4480,0
20250225,193100,270700,4480,4480,4480,4480,0
20250225,193000,270700,4480,4480,4480,4480,0
20250225,192900,270700,4480,4480,4480,4480,0
20250225,192800,270700,4480,4480,4480,4480,0
20250225,192700,270700,4480,4480,4480,4480,0
20250225,192600,270700,4480,4480,4480,4480,0
20250225,192500,270700,4480,4480,4480,4480,0
20250225,192400,270700,4480,4480,4480,4480,0
20250225,192300,270700,4480,4480,4480,4480,0
20250225,192200,270700,4480,4480,4480,4480,0
20250225,192100,270700,4480,4480,4480,4480,0
20250225,192000,270700,4480,4480,4480,4480,0
20250225,191900,270700,4480,4480,4480,4480,0
20250225,191800,270700,4480,4480,4480,4480,0
20250225,191700,270700,4480,4480,4480,4480,0
20250225,191600,270700,4480,4480,4480,4480,0
20250225,191500,270700,4480,4480,4480,4480,0
20250225,191400,270700,4480,4480,4480,4480,0
20250225,191300,270700,4480,4480,4480,4480,0
20250225,191200,270700,4480,4480,4480,4480,1
20250225,191100,270700,4480,4480,4480,4480,0
20250225,191000,270700,4480,4480,4480,4480,0
20250225,190900,270700,4480,4480,4480,4480,0
20250225,190800,270700,4480,4480,4480,4480,0
20250225,190700,270700,4480,4480,4480,4480,0
20250225,190600,270700,4480,4480,4480,4480,0
20250225,190500,270700,4480,4480,4480,4480,0
20250225,190400,270700,4480,4480,4480,4480,0
20250225,190300,270700,4480,4480,4480,4480,0
20250225,190200,270700,4480,4480,4480,4480,0
20250225,190100,270700,4480,4480,4480,4480,0
20250225,190000,270700,4480,4480,4480,4480,0
20250225,185900,270700,4480,4480,4480,4480,0
20250225,185800,270700,4480,4480,4480,4480,0
20250225,185700,270700,4480,4480,4480,4480,0
20250225,185600,270700,4480,4480,4480,4480,0
20250225,185500,270700,4480,4480,4480,4480,0
20250225,185400,270700,4480,4480,4480,4480,0
20250225,185300,270700,4480,4480,4480,4480,0
20250225,185200,270700,4480,4480,4480,4480,0
20250225,185100,270700,4480,4480,4480,4480,0
20250225,185000,270700,4480,4480,4480,4480,0
20250225,184900,270700,4480,4480,4480,4480,0
20250225,184800,270700,4480,4480,4480,4480,0
20250225,184700,270700,4480,4480,4480,4480,0
20250225,184600,270700,4480,4480,4480,4480,0
20250225,184500,270700,4480,4480,4480,4480,0
20250225,184400,270700,4480,4480,4480,4480,0
20250225,184300,270700,4480,4480,4480,4480,0
20250225,184200,270700,4480,4480,4480,4480,1
20250225,184100,270700,4480,4480,4480,4480,0
20250225,184000,270700,4480,4480,4480,4480,0
20250225,183900,270700,4480,4480,4480,4480,0
20250225,183800,270700,4480,4480,4480,4480,0
20250225,183700,270700,4480,4480,4480,4480,0
20250225,183600,270700,4480,4480,4480,4480,0
20250225,183500,270700,4480,4480,4480,4480,0
20250225,183400,270700,4480,4480,4480,4480,0
20250225,183300,270700,4480,4480,4480,4480,0
20250225,183200,270700,4480,4480,4480,4480,0
20250225,183100,270700,4480,4480,4480,4480,0
20250225,183000,270700,4480,4480,4480,4480,0
20250225,182900,270700,4480,4480,4480,4480,0
20250225,182800,270700,4480,4480,4480,4480,0
20250225,182700,270700,4480,4480,4480,4480,0
20250225,182600,270700,4480,4480,4480,4480,0
20250225,182500,270700,4480,4480,4480,4480,0
20250225,182400,270700,4480,4480,4480,4480,0
20250225,182300,270700,4480,4480,4480,4480,0
20250225,182200,270700,4480,4480,4480,4480,0
20250225,182100,270700,4480,4480,4480,4480,0
20250225,182000,270700,4480,4480,4480,4480,0
20250225,181900,270700,4480,4480,4480,4480,0
20250225,181800,270700,4480,4480,4480,4480,0
20250225,181700,270700,4480,4480,4480,4480,0
20250225,181600,270700,4480,4480,4480,4480,0
20250225,181500,270700,4480,4480,4480,4480,0
20250225,181400,270700,4480,4480,4480,4480,0
20250225,181300,270700,4480,4480,4480,4480,0
20250225,181200,270700,4480,4480,4480,4480,1
20250225,181100,270700,4480,4480,4480,4480,0
20250225,181000,270700,4480,4480,4480,4480,0
20250225,180900,270700,4480,4480,4480,4480,0
20250225,180800,270700,4480,4480,4480,4480,0
20250225,180700,270700,4480,4480,4480,4480,0
20250225,180600,270700,4480,4480,4480,4480,0
20250225,180500,270700,4480,4480,4480,4480,0
20250225,180400,270700,4480,4480,4480,4480,0
20250225,180300,270700,4480,4480,4480,4480,0
20250225,180200,270700,4480,4480,4480,4480,0
20250225,180100,270700,4480,4480,4480,4480,0
20250225,180000,270700,4480,4480,4480,4480,0
20250225,175900,270700,4480,4480,4480,4480,0
20250225,175800,270700,4480,4480,4480,4480,0
20250225,175700,270700,4480,4480,4480,4480,0
20250225,175600,270700,4480,4480,4480,4480,0
20250225,175500,270700,4480,4480,4480,4480,0
20250225,175400,270700,4480,4480,4480,4480,0
20250225,175300,270700,4480,4480,4480,4480,0
20250225,175200,270700,4480,4480,4480,4480,0
20250225,175100,270700,4480,4480,4480,4480,0
20250225,175000,270700,4480,4480,4480,4480,0
20250225,174900,270700,4480,4480,4480,4480,0
20250225,174800,270700,4480,4480,4480,4480,0
20250225,174700,270700,4480,4480,4480,4480,0
20250225,174600,270700,4480,4480,4480,4480,0
20250225,174500,270700,4480,4480,4480,4480,0
20250225,174400,270700,4480,4480,4480,4480,0
20250225,174300,270700,4480,4480,4480,4480,0
20250225,174200,270700,4480,4480,4480,4480,1
20250225,174100,270700,4480,4480,4480,4480,0
20250225,174000,270700,4480,4480,4480,4480,0
20250225,173900,270700,4480,4480,4480,4480,0
20250225,173800,270700,4480,4480,4480,4480,0
20250225,173700,270700,4480,4480,4480,4480,0
20250225,173600,270700,4480,4480,4480,4480,0
20250225,173500,270700,4480,4480,4480,4480,0
20250225,173400,270700,4480,4480,4480,4480,0
20250225,173300,270700,4480,4480,4480,4480,0
20250225,173200,270700,4480,4480,4480,4480,0
20250225,173100,270700,4480,4480,4480,4480,0
20250225,173000,270700,4480,4480,4480,4480,0
20250225,172900,270700,4480,4480,4480,4480,0
20250225,172800,270700,4480,4480,4480,4480,0
20250225,172700,270700,4480,4480,4480,4480,0
20250225,172600,270700,4480,4480,4480,4480,0
20250225,172500,270700,4480,4480,4480,4480,0
20250225,172400,270700,4480,4480,4480,4480,0
20250225,172300,270700,4480,4480,4480,4480,0
20250225,172200,270700,4480,4480,4480,4480,0
20250225,172100,270700,4480,4480,4480,4480,0
20250225,172000,270700,4480,4480,4480,4480,0
20250225,171900,270700,4480,4480,4480,4480,0
20250225,171800,270700,4480,4480,4480,4480,0
20250225,171700,270700,4480,4480,4480,4480,0
20250225,171600,270700,4480,4480,4480,4480,0
20250225,171500,270700,4480,4480,4480,4480,0
20250225,171400,270700,4480,4480,4480,4480,0
20250225,171300,270700,4480,4480,4480,4480,0
20250225,171200,270700,4480,4480,4480,4480,1
20250225,171100,270700,4480,4480,4480,4480,0
20250225,171000,270700,4480,4480,4480,4480,0
20250225,170900,270700,4480,4480,4480,4480,0
20250225,170800,270700,4480,4480,4480,4480,0
20250225,170700,270700,4480,4480,4480,4480,0
20250225,170600,270700,4480,4480,4480,4480,0
20250225,170500,270700,4480,4480,4480,4480,0
20250225,170400,270700,4480,4480,4480,4480,0
20250225,170300,270700,4480,4480,4480,4480,0
20250225,170200,270700,4480,4480,4480,4480,0
20250225,170100,270700,4480,4480,4480,4480,0
20250225,170000,270700,4480,4480,4480,4480,0
20250225,165900,270700,4480,4480,4480,4480,0
20250225,165800,270700,4480,4480,4480,4480,0
20250225,165700,270700,4480,4480,4480,4480,0
20250225,165600,270700,4480,4480,4480,4480,0
20250225,165500,270700,4480,4480,4480,4480,0
20250225,165400,270700,4480,4480,4480,4480,0
20250225,165300,270700,4480,4480,4480,4480,0
20250225,165200,270700,4480,4480,4480,4480,0
20250225,165100,270700,4480,4480,4480,4480,0
20250225,165000,270700,4480,4480,4480,4480,0
20250225,164900,270700,4480,4480,4480,4480,0
20250225,164800,270700,4480,4480,4480,4480,0
20250225,164700,270700,4480,4480,4480,4480,0
20250225,164600,270700,4480,4480,4480,4480,0
20250225,164500,270700,4480,4480,4480,4480,0
20250225,164400,270700,4480,4480,4480,4480,0
20250225,164300,270700,4480,4480,4480,4480,0
20250225,164200,270700,4480,4480,4480,4480,1
20250225,164100,270700,4480,4480,4480,4480,0
20250225,164000,270700,4480,4480,4480,4480,0
20250225,163900,270700,4480,4480,4480,4480,0
20250225,163800,270700,4480,4480,4480,4480,0
20250225,163700,270700,4480,4480,4480,4480,0
20250225,163600,270700,4480,4480,4480,4480,0
20250225,163500,270700,4480,4480,4480,4480,0
20250225,163400,270700,4480,4480,4480,4480,0
20250225,163300,270700,4480,4480,4480,4480,0
20250225,163200,270700,4480,4480,4480,4480,0
20250225,163100,270700,4480,4480,4480,4480,0
20250225,163000,270700,4480,4480,4480,4480,0
20250225,162900,270700,4480,4480,4480,4480,0
20250225,162800,270700,4480,4480,4480,4480,0
20250225,162700,270700,4480,4480,4480,4480,0
20250225,162600,270700,4480,4480,4480,4480,0
20250225,162500,270700,4480,4480,4480,4480,0
20250225,162400,270700,4480,4480,4480,4480,0
20250225,162300,270700,4480,4480,4480,4480,0
20250225,162200,270700,4480,4480,4480,4480,0
20250225,162100,270700,4480,4480,4480,4480,0
20250225,162000,270700,4480,4480,4480,4480,0
20250225,161900,270700,4480,4480,4480,4480,0
20250225,161800,270700,4480,4480,4480,4480,0
20250225,161700,270700,4480,4480,4480,4480,0
20250225,161600,270700,4480,4480,4480,4480,0
20250225,161500,270700,4480,4480,4480,4480,0
20250225,161400,270700,4480,4480,4480,4480,0
20250225,161300,270700,4480,4480,4480,4480,0
20250225,161200,270700,4480,4480,4480,4480,1
20250225,161100,270700,4480,4480,4480,4480,0
20250225,161000,270700,4480,4480,4480,4480,0
20250225,160900,270700,4480,4480,4480,4480,0
20250225,160800,270700,4480,4480,4480,4480,0
20250225,160700,270700,4480,4480,4480,4480,0
20250225,160600,270700,4480,4480,4480,4480,0
20250225,160500,270700,4480,4480,4480,4480,0
20250225,160400,270700,4480,4480,4480,4480,0
20250225,160300,270700,4480,4480,4480,4480,0
20250225,160200,270700,4480,4480,4480,4480,0
20250225,160100,270700,4480,4480,4480,4480,0
20250225,160000,270700,4480,4480,4480,4480,0
20250225,155900,270700,4480,4480,4480,4480,0
20250225,155800,270700,4480,4480,4480,4480,0
20250225,155700,270700,4480,4480,4480,4480,0
20250225,155600,270700,4480,4480,4480,4480,0
20250225,155500,270700,4480,4480,4480,4480,0
20250225,155400,270700,4480,4480,4480,4480,0
20250225,155300,270700,4480,4480,4480,4480,0
20250225,155200,270700,4480,4480,4480,4480,0
20250225,155100,270700,4480,4480,4480,4480,0
20250225,155000,270700,4480,4480,4480,4480,0
20250225,154900,270700,4480,4480,4480,4480,0
20250225,154800,270700,4480,4480,4480,4480,0
20250225,154700,270700,4480,4480,4480,4480,0
20250225,154600,270700,4480,4480,4480,4480,0
20250225,154500,270700,4480,4480,4480,4480,0
20250225,154400,270700,4480,4480,4480,4480,0
20250225,154300,270700,4480,4480,4480,4480,0
20250225,154200,270700,4480,4480,4480,4480,1
20250225,154100,270700,4480,4480,4480,4480,0
20250225,154000,270700,4480,4480,4480,4480,0
20250225,153900,270700,4480,4480,4480,4480,0
20250225,153800,270700,4480,4480,4480,4480,0
20250225,153700,270700,4480,4480,4480,4480,0
20250225,153600,270700,4480,4480,4480,4480,0
20250225,153500,270700,4480,4480,4480,4480,0
20250225,153400,270700,4480,4480,4480,4480,0
20250225,153300,270700,4480,4480,4480,4480,0
20250225,153200,270700,4480,4480,4480,4480,0
20250225,153100,270700,4480,4480,4480,4480,0
20250225,153000,270700,4480,4480,4480,4480,0
20250225,152900,270700,4480,4480,4480,4480,0
20250225,152800,270700,4480,4480,4480,4480,0
20250225,152700,270700,4480,4480,4480,4480,0
20250225,152600,270700,4480,4480,4480,4480,0
20250225,152500,270700,4480,4480,4480,4480,0
20250225,152400,270700,4480,4480,4480,4480,0
20250225,152300,270700,4480,4480,4480,4480,0
20250225,152200,270700,4480,4480,4480,4480,0
20250225,152100,270700,4480,4480,4480,4480,0
20250225,152000,270700,4480,4480,4480,4480,0
20250225,151900,270700,4480,4480,4480,4480,0
20250225,151800,270700,4480,4480,4480,4480,0
20250225,151700,270700,4480,4480,4480,4480,0
20250225,151600,270700,4480,4480,4480,4480,0
20250225,151500,270700,4480,4480,4480,4480,0
20250225,151400,270700,4480,4480,4480,4480,0
20250225,151300,270700,4480,4480,4480,4480,0
20250225,151200,270700,4480,4480,4480,4480,0
20250225,151100,270700,4480,4480,4480,4480,0
20250225,151000,270700,4480,4480,4480,4480,0
20250225,150900,270700,4480,4480,4480,4480,0
20250225,150800,270700,4480,4480,4480,4480,0
20250225,150700,270700,4480,4480,4480,4480,0
20250225,150600,270700,4480,4480,4480,4480,0
20250225,150500,270700,4480,4480,4480,4480,0
20250225,150400,270700,4480,4480,4480,4480,0
20250225,150300,270700,4480,4480,4480,4480,0
20250225,150200,270700,4480,4480,4480,4480,0
20250225,150100,270700,4480,4480,4480,4480,0
20250225,150000,270700,4480,4480,4480,4480,0
20250225,145900,270700,4480,4480,4480,4480,0
20250225,145800,270700,4480,4480,4480,4480,0
20250225,145700,270700,4480,4480,4480,4480,0
20250225,145600,270700,4480,4480,4480,4480,0
20250225,145500,270700,4480,4480,4480,4480,0
20250225,145400,270700,4480,4480,4480,4480,0
20250225,145300,270700,4480,4480,4480,4480,0
20250225,145200,270700,4480,4480,4480,4480,0
20250225,145100,270700,4480,4480,4480,4480,0
20250225,145000,270700,4480,4480,4480,4480,0
20250225,144900,270700,4480,4480,4480,4480,0
20250225,144800,270700,4480,4480,4480,4480,0
20250225,144700,270700,4480,4480,4480,4480,0
20250225,144600,270700,4480,4480,4480,4480,0
20250225,144500,270700,4480,4480,4480,4480,0
20250225,144400,270700,4480,4480,4480,4480,0
20250225,144300,270700,4480,4480,4480,4480,0
20250225,144200,270700,4480,4480,4480,4480,0
20250225,144100,270700,4480,4480,4480,4480,0
20250225,144000,270700,4480,4480,4480,4480,0
20250225,143900,270700,4480,4480,4480,4480,0
20250225,143800,270700,4480,4480,4480,4480,0
20250225,143700,270700,4480,4480,4480,4480,0
20250225,143600,270700,4480,4480,4480,4480,0
20250225,143500,270700,4480,4480,4480,4480,0
20250225,143400,270700,4480,4480,4480,4480,0
20250225,143300,270700,4480,4480,4480,4480,0
20250225,143200,270700,4480,4480,4480,4480,0
20250225,143100,270700,4480,4480,4480,4480,0
20250225,143000,270700,4480,4480,4480,4480,0
20250225,142900,270700,4480,4480,4480,4480,0
20250225,142800,270700,4480,4480,4480,4480,0
20250225,142700,270700,4480,4480,4480,4480,0
20250225,142600,270700,4480,4480,4480,4480,0
20250225,142500,270700,4480,4480,4480,4480,0
20250225,142400,270700,4480,4480,4480,4480,0
20250225,142300,270700,4480,4480,4480,4480,0
20250225,142200,270700,4480,4480,4480,4480,0
20250225,142100,270700,4480,4480,4480,4480,0
20250225,142000,270700,4480,4480,4480,4480,0
20250225,141900,270700,4480,4480,4480,4480,0
20250225,141800,270700,4480,4480,4480,4480,0
20250225,141700,270700,4480,4480,4480,4480,0
20250225,141600,270700,4480,4480,4480,4480,0
20250225,141500,270700,4480,4480,4480,4480,0
20250225,141400,270700,4480,4480,4480,4480,0
20250225,141300,270700,4480,4480,4480,4480,0
20250225,141200,270700,4480,4480,4480,4480,0
20250225,141100,270700,4480,4480,4480,4480,0
20250225,141000,270700,4480,4480,4480,4480,0
20250225,140900,270700,4480,4480,4480,4480,0
20250225,140800,270700,4480,4480,4480,4480,0
20250225,140700,270700,4480,4480,4480,4480,0
20250225,140600,270700,4480,4480,4480,4480,0
20250225,140500,270700,4480,4480,4480,4480,0
20250225,140400,270700,4480,4480,4480,4480,0
20250225,140300,270700,4480,4480,4480,4480,0
20250225,140200,270700,4480,4480,4480,4480,0
20250225,140100,270700,4480,4480,4480,4480,0
20250225,140000,270700,4480,4480,4480,4480,0
20250225,135900,270700,4480,4480,4480,4480,0
20250225,135800,270700,4480,4480,4480,4480,0
20250225,135700,270700,4480,4480,4480,4480,0
20250225,135600,270700,4480,4480,4480,4480,0
20250225,135500,270700,4480,4480,4480,4480,0
20250225,135400,270700,4480,4480,4480,4480,0
20250225,135300,270700,4480,4480,4480,4480,0
20250225,135200,270700,4480,4480,4480,4480,0
20250225,135100,270700,4480,4480,4480,4480,0
20250225,135000,270700,4480,4480,4480,4480,0
20250225,134900,270700,4480,4480,4480,4480,0
20250225,134800,270700,4480,4480,4480,4480,0
20250225,134700,270700,4480,4480,4480,4480,0
20250225,134600,270700,4480,4480,4480,4480,0
20250225,134500,270700,4480,4480,4480,4480,0
20250225,134400,270700,4480,4480,4480,4480,0
20250225,134300,270700,4480,4480,4480,4480,0
20250225,134200,270700,4480,4480,4480,4480,0
20250225,134100,270700,4480,4480,4480,4480,0
20250225,134000,270700,4480,4480,4480,4480,0
20250225,133900,270700,4480,4480,4480,4480,0
20250225,133800,270700,4480,4480,4480,4480,0
20250225,133700,270700,4480,4480,4480,4480,0
20250225,133600,270700,4480,4480,4480,4480,0
20250225,133500,270700,4480,4480,4480,4480,0
20250225,133400,270700,4480,4480,4480,4480,0
20250225,133300,270700,4480,4480,4480,4480,0
20250225,133200,270700,4480,4480,4480,4480,0
20250225,133100,270700,4480,4480,4480,4480,0
20250225,133000,270700,4480,4480,4480,4480,0
20250225,132900,270700,4480,4480,4480,4480,0
20250225,132800,270700,4480,4480,4480,4480,0
20250225,132700,270700,4480,4480,4480,4480,0
20250225,132600,270700,4480,4480,4480,4480,0
20250225,132500,270700,4480,4480,4480,4480,0
20250225,132400,270700,4480,4480,4480,4480,0
20250225,132300,270700,4480,4480,4480,4480,0
20250225,132200,270700,4480,4480,4480,4480,1
20250225,132100,266220,4480,4480,4480,4480,0
20250225,132000,266220,4480,4480,4480,4480,0
20250225,131900,266220,4480,4480,4480,4480,0
20250225,131800,266220,4480,4480,4480,4480,0
20250225,131700,266220,4480,4480,4480,4480,0
20250225,131600,266220,4480,4480,4480,4480,0
20250225,131500,266220,4480,4480,4480,4480,0
20250225,131400,266220,4480,4480,4480,4480,0
20250225,131300,266220,4480,4480,4480,4480,0
20250225,131200,266220,4480,4480,4480,4480,0
20250225,131100,266220,4480,4480,4480,4480,0
20250225,131000,266220,4480,4480,4480,4480,0
20250225,130900,266220,4480,4480,4480,4480,0
20250225,130800,266220,4480,4480,4480,4480,0
20250225,130700,266220,4480,4480,4480,4480,0
20250225,130600,266220,4480,4480,4480,4480,0
20250225,130500,266220,4480,4480,4480,4480,0
20250225,130400,266220,4480,4480,4480,4480,0
20250225,130300,266220,4480,4480,4480,4480,0
20250225,130200,266220,4480,4480,4480,4480,0
20250225,130100,266220,4480,4480,4480,4480,0
20250225,130000,266220,4480,4480,4480,4480,0
20250225,125900,266220,4480,4480,4480,4480,0
20250225,125800,266220,4480,4480,4480,4480,0
20250225,125700,266220,4480,4480,4480,4480,0
20250225,125600,266220,4480,4480,4480,4480,0
20250225,125500,266220,4480,4480,4480,4480,0
20250225,125400,266220,4480,4480,4480,4480,0
20250225,125300,266220,4480,4480,4480,4480,0
20250225,125200,266220,4480,4480,4480,4480,0
20250225,125100,266220,4480,4480,4480,4480,0
20250225,125000,266220,4480,4480,4480,4480,0
20250225,124900,266220,4480,4480,4480,4480,0
20250225,124800,266220,4480,4480,4480,4480,0
20250225,124700,266220,4480,4480,4480,4480,0
20250225,124600,266220,4480,4480,4480,4480,0
20250225,124500,266220,4480,4480,4480,4480,0
20250225,124400,266220,4480,4480,4480,4480,0
20250225,124300,266220,4480,4480,4480,4480,0
20250225,124200,266220,4480,4480,4480,4480,0
20250225,124100,266220,4480,4480,4480,4480,0
20250225,124000,266220,4480,4480,4480,4480,0
20250225,123900,266220,4480,4480,4480,4480,0
20250225,123800,266220,4480,4480,4480,4480,0
20250225,123700,266220,4480,4480,4480,4480,0
20250225,123600,266220,4480,4480,4480,4480,0
20250225,123500,266220,4480,4480,4480,4480,0
20250225,123400,266220,4480,4480,4480,4480,0
20250225,123300,266220,4480,4480,4480,4480,0
20250225,123200,266220,4480,4480,4480,4480,0
20250225,123100,266220,4480,4480,4480,4480,0
20250225,123000,266220,4480,4480,4480,4480,0
20250225,122900,266220,4480,4480,4480,4480,0
20250225,122800,266220,4480,4480,4480,4480,0
20250225,122700,266220,4480,4480,4480,4480,0
20250225,122600,266220,4480,4480,4480,4480,0
20250225,122500,266220,4480,4480,4480,4480,0
20250225,122400,266220,4480,4480,4480,4480,0
20250225,122300,266220,4480,4480,4480,4480,0
20250225,122200,266220,4480,4480,4480,4480,0
20250225,122100,266220,4480,4480,4480,4480,0
20250225,122000,266220,4480,4480,4480,4480,0
20250225,121900,266220,4480,4480,4480,4480,0
20250225,121800,266220,4480,4480,4480,4480,0
20250225,121700,266220,4480,4480,4480,4480,0
20250225,121600,266220,4480,4480,4480,4480,0
20250225,121500,266220,4480,4480,4480,4480,0
20250225,121400,266220,4480,4480,4480,4480,0
20250225,121300,266220,4480,4480,4480,4480,0
20250225,121200,266220,4480,4480,4480,4480,0
20250225,121100,266220,4480,4480,4480,4480,0
20250225,121000,266220,4480,4480,4480,4480,0
20250225,120900,266220,4480,4480,4480,4480,0
20250225,120800,266220,4480,4480,4480,4480,0
20250225,120700,266220,4480,4480,4480,4480,0
20250225,120600,266220,4480,4480,4480,4480,0
20250225,120500,266220,4480,4480,4480,4480,0
20250225,120400,266220,4480,4480,4480,4480,0
20250225,120300,266220,4480,4480,4480,4480,0
20250225,120200,266220,4480,4480,4480,4480,0
20250225,120100,266220,4480,4480,4480,4480,0
20250225,120000,266220,4480,4480,4480,4480,0
20250225,115900,266220,4480,4480,4480,4480,0
20250225,115800,266220,4480,4480,4480,4480,0
20250225,115700,266220,4480,4480,4480,4480,0
20250225,115600,266220,4480,4480,4480,4480,0
20250225,115500,266220,4480,4480,4480,4480,0
20250225,115400,266220,4480,4480,4480,4480,0
20250225,115300,266220,4480,4480,4480,4480,0
20250225,115200,266220,4480,4480,4480,4480,0
20250225,115100,266220,4480,4480,4480,4480,0
20250225,115000,266220,4480,4480,4480,4480,0
20250225,114900,266220,4480,4480,4480,4480,0
20250225,114800,266220,4480,4480,4480,4480,0
20250225,114700,266220,4480,4480,4480,4480,0
20250225,114600,266220,4480,4480,4480,4480,0
20250225,114500,266220,4480,4480,4480,4480,0
20250225,114400,266220,4480,4480,4480,4480,0
20250225,114300,266220,4480,4480,4480,4480,0
20250225,114200,266220,4480,4480,4480,4480,0
20250225,114100,266220,4480,4480,4480,4480,0
20250225,114000,266220,4480,4480,4480,4480,0
20250225,113900,266220,4480,4480,4480,4480,0
20250225,113800,266220,4480,4480,4480,4480,0
20250225,113700,266220,4480,4480,4480,4480,0
20250225,113600,266220,4480,4480,4480,4480,0
20250225,113500,266220,4480,4480,4480,4480,0
20250225,113400,266220,4480,4480,4480,4480,0
20250225,113300,266220,4480,4480,4480,4480,0
20250225,113200,266220,4480,4480,4480,4480,0
20250225,113100,266220,4480,4480,4480,4480,0
20250225,113000,266220,4480,4480,4480,4480,0
20250225,112900,266220,4480,4480,4480,4480,0
20250225,112800,266220,4480,4480,4480,4480,0
20250225,112700,266220,4480,4480,4480,4480,0
20250225,112600,266220,4480,4480,4480,4480,0
20250225,112500,266220,4480,4480,4480,4480,0
20250225,112400,266220,4480,4480,4480,4480,0
20250225,112300,266220,4480,4480,4480,4480,0
20250225,112200,266220,4480,4480,4480,4480,0
20250225,112100,266220,4480,4480,4480,4480,0
20250225,112000,266220,4480,4480,4480,4480,0
20250225,111900,266220,4480,4480,4480,4480,0
20250225,111800,266220,4480,4480,4480,4480,0
20250225,111700,266220,4480,4480,4480,4480,0
20250225,111600,266220,4480,4480,4480,4480,0
20250225,111500,266220,4480,4480,4480,4480,0
20250225,111400,266220,4480,4480,4480,4480,0
20250225,111300,266220,4480,4480,4480,4480,0
20250225,111200,266220,4480,4480,4480,4480,0
20250225,111100,266220,4480,4480,4480,4480,0
20250225,111000,266220,4480,4480,4480,4480,0
20250225,110900,266220,4480,4480,4480,4480,0
20250225,110800,266220,4480,4480,4480,4480,0
20250225,110700,266220,4480,4480,4480,4480,3
20250225,110600,252780,4480,4480,4480,4480,0
20250225,110500,252780,4480,4480,4480,4480,0
20250225,110400,252780,4480,4480,4480,4480,11
20250225,110300,203500,5800,5800,5800,5800,0
20250225,110200,203500,5800,5800,5800,5800,0
20250225,110100,203500,5800,5800,5800,5800,0
20250225,110000,203500,5800,5800,5800,5800,0
20250225,105900,203500,5800,5800,5800,5800,0
20250225,105800,203500,5800,5800,5800,5800,0
20250225,105700,203500,5800,5800,5800,5800,0
20250225,105600,203500,5800,5800,5800,5800,0
20250225,105500,203500,5800,5800,5800,5800,0
20250225,105400,203500,5800,5800,5800,5800,0
20250225,105300,203500,5800,5800,5800,5800,0
20250225,105200,203500,5800,5800,5800,5800,0
20250225,105100,203500,5800,5800,5800,5800,0
20250225,105000,203500,5800,5800,5800,5800,0
20250225,104900,203500,5800,5800,5800,5800,0
20250225,104800,203500,5800,5800,5800,5800,0
20250225,104700,203500,5800,5800,5800,5800,0
20250225,104600,203500,5800,5800,5800,5800,0
20250225,104500,203500,5800,5800,5800,5800,0
20250225,104400,203500,5800,5800,5800,5800,0
20250225,104300,203500,5800,5800,5800,5800,0
20250225,104200,203500,5800,5800,5800,5800,0
20250225,104100,203500,5800,5800,5800,5800,0
20250225,104000,203500,5800,5800,5800,5800,0
20250225,103900,203500,5800,5800,5800,5800,0
20250225,103800,203500,5800,5800,5800,5800,0
20250225,103700,203500,5800,5800,5800,5800,0
20250225,103600,203500,5800,5800,5800,5800,0
20250225,103500,203500,5800,5800,5800,5800,0
20250225,103400,203500,5800,5800,5800,5800,0
20250225,103300,203500,5800,5800,5800,5800,0
20250225,103200,203500,5800,5800,5800,5800,0
20250225,103100,203500,5800,5800,5800,5800,0
20250225,103000,203500,5800,5800,5800,5800,0
20250225,102900,203500,5800,5800,5800,5800,0
20250225,102800,203500,5800,5800,5800,5800,0
20250225,102700,203500,5800,5800,5800,5800,0
20250225,102600,203500,5800,5800,5800,5800,0
20250225,102500,203500,5800,5800,5800,5800,0
20250225,102400,203500,5800,5800,5800,5800,0
20250225,102300,203500,5800,5800,5800,5800,0
20250225,102200,203500,5800,5800,5800,5800,0
20250225,102100,203500,5800,5800,5800,5800,0
20250225,102000,203500,5800,5800,5800,5800,0
20250225,101900,203500,5800,5800,5800,5800,0
20250225,101800,203500,5800,5800,5800,5800,0
20250225,101700,203500,5800,5800,5800,5800,25
20250225,101600,58500,5850,5850,5850,5850,0
20250225,101500,58500,5850,5850,5850,5850,0
20250225,101400,58500,5850,5850,5850,5850,0
20250225,101300,58500,5850,5850,5850,5850,0
20250225,101200,58500,5850,5850,5850,5850,0
20250225,101100,58500,5850,5850,5850,5850,0
20250225,101000,58500,5850,5850,5850,5850,0
20250225,100900,58500,5850,5850,5850,5850,0
20250225,100800,58500,5850,5850,5850,5850,0
20250225,100700,58500,5850,5850,5850,5850,0
20250225,100600,58500,5850,5850,5850,5850,0
20250225,100500,58500,5850,5850,5850,5850,0
20250225,100400,58500,5850,5850,5850,5850,0
20250225,100300,58500,5850,5850,5850,5850,0
20250225,100200,58500,5850,5850,5850,5850,0
20250225,100100,58500,5850,5850,5850,5850,0
20250225,100000,58500,5850,5850,5850,5850,0
20250225,095900,58500,5850,5850,5850,5850,0
20250225,095800,58500,5850,5850,5850,5850,0
20250225,095700,58500,5850,5850,5850,5850,0
20250225,095600,58500,5850,5850,5850,5850,0
20250225,095500,58500,5850,5850,5850,5850,0
20250225,095400,58500,5850,5850,5850,5850,0
20250225,095300,58500,5850,5850,5850,5850,0
20250225,095200,58500,5850,5850,5850,5850,0
20250225,095100,58500,5850,5850,5850,5850,0
20250225,095000,58500,5850,5850,5850,5850,0
20250225,094900,58500,5850,5850,5850,5850,0
20250225,094800,58500,5850,5850,5850,5850,0
20250225,094700,58500,5850,5850,5850,5850,0
20250225,094600,58500,5850,5850,5850,5850,0
20250225,094500,58500,5850,5850,5850,5850,0
20250225,094400,58500,5850,5850,5850,5850,0
20250225,094300,58500,5850,5850,5850,5850,0
20250225,094200,58500,5850,5850,5850,5850,0
20250225,094100,58500,5850,5850,5850,5850,0
20250225,094000,58500,5850,5850,5850,5850,0
20250225,093900,58500,5850,5850,5850,5850,0
20250225,093800,58500,5850,5850,5850,5850,0
20250225,093700,58500,5850,5850,5850,5850,0
20250225,093600,58500,5850,5850,5850,5850,0
20250225,093500,58500,5850,5850,5850,5850,0
20250225,093400,58500,5850,5850,5850,5850,0
20250225,093300,58500,5850,5850,5850,5850,0
20250225,093200,58500,5850,5850,5850,5850,0
20250225,093100,58500,5850,5850,5850,5850,0
20250225,093000,58500,5850,5850,5850,5850,0
20250225,092900,58500,5850,5850,5850,5850,0
20250225,092800,58500,5850,5850,5850,5850,0
20250225,092700,58500,5850,5850,5850,5850,0
20250225,092600,58500,5850,5850,5850,5850,0
20250225,092500,58500,5850,5850,5850,5850,0
20250225,092400,58500,5850,5850,5850,5850,0
20250225,092300,58500,5850,5850,5850,5850,0
20250225,092200,58500,5850,5850,5850,5850,0
20250225,092100,58500,5850,5850,5850,5850,0
20250225,092000,58500,5850,5850,5850,5850,0
20250225,091900,58500,5850,5850,5850,5850,0
20250225,091800,58500,5850,5850,5850,5850,0
20250225,091700,58500,5850,5850,5850,5850,0
20250225,091600,58500,5850,5850,5850,5850,0
20250225,091500,58500,5850,5850,5850,5850,0
20250225,091400,58500,5850,5850,5850,5850,0
20250225,091300,58500,5850,5850,5850,5850,10
20250225,091200,0,5270,5270,5270,5270,0
20250225,091100,0,5270,5270,5270,5270,0
20250225,091000,0,5270,5270,5270,5270,0
20250225,090900,0,5270,5270,5270,5270,0
20250225,090800,0,5270,5270,5270,5270,0
20250225,090700,0,5270,5270,5270,5270,0
20250225,090600,0,5270,5270,5270,5270,0
20250225,090500,0,5270,5270,5270,5270,0
20250225,090400,0,5270,5270,5270,5270,0
20250225,090300,0,5270,5270,5270,5270,0
20250225,090200,0,5270,5270,5270,5270,0
20250225,090100,0,5270,5270,5270,5270,0
20250225,090000,0,5270,5270,5270,5270,0