KissMeData/289170/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,211000,5100,5100,5100,5100,5100,1
20250226,210900,5100,5100,5100,5100,5100,0
20250226,210800,5100,5100,5100,5100,5100,0
20250226,210700,5100,5100,5100,5100,5100,0
20250226,210600,5100,5100,5100,5100,5100,0
20250226,210500,5100,5100,5100,5100,5100,0
20250226,210400,5100,5100,5100,5100,5100,0
20250226,210300,5100,5100,5100,5100,5100,0
20250226,210200,5100,5100,5100,5100,5100,0
20250226,210100,5100,5100,5100,5100,5100,0
20250226,210000,5100,5100,5100,5100,5100,0
20250226,205900,5100,5100,5100,5100,5100,0
20250226,205800,5100,5100,5100,5100,5100,0
20250226,205700,5100,5100,5100,5100,5100,0
20250226,205600,5100,5100,5100,5100,5100,0
20250226,205500,5100,5100,5100,5100,5100,0
20250226,205400,5100,5100,5100,5100,5100,0
20250226,205300,5100,5100,5100,5100,5100,0
20250226,205200,5100,5100,5100,5100,5100,0
20250226,205100,5100,5100,5100,5100,5100,0
20250226,205000,5100,5100,5100,5100,5100,0
20250226,204900,5100,5100,5100,5100,5100,0
20250226,204800,5100,5100,5100,5100,5100,0
20250226,204700,5100,5100,5100,5100,5100,0
20250226,204600,5100,5100,5100,5100,5100,0
20250226,204500,5100,5100,5100,5100,5100,0
20250226,204400,5100,5100,5100,5100,5100,0
20250226,204300,5100,5100,5100,5100,5100,0
20250226,204200,5100,5100,5100,5100,5100,0
20250226,204100,5100,5100,5100,5100,5100,0
20250226,204000,5100,5100,5100,5100,5100,1
20250226,203900,5100,5100,5100,5100,5100,0
20250226,203800,5100,5100,5100,5100,5100,0
20250226,203700,5100,5100,5100,5100,5100,0
20250226,203600,5100,5100,5100,5100,5100,0
20250226,203500,5100,5100,5100,5100,5100,0
20250226,203400,5100,5100,5100,5100,5100,0
20250226,203300,5100,5100,5100,5100,5100,0
20250226,203200,5100,5100,5100,5100,5100,0
20250226,203100,5100,5100,5100,5100,5100,0
20250226,203000,5100,5100,5100,5100,5100,0
20250226,202900,5100,5100,5100,5100,5100,0
20250226,202800,5100,5100,5100,5100,5100,0
20250226,202700,5100,5100,5100,5100,5100,0
20250226,202600,5100,5100,5100,5100,5100,0
20250226,202500,5100,5100,5100,5100,5100,0
20250226,202400,5100,5100,5100,5100,5100,0
20250226,202300,5100,5100,5100,5100,5100,0
20250226,202200,5100,5100,5100,5100,5100,0
20250226,202100,5100,5100,5100,5100,5100,0
20250226,202000,5100,5100,5100,5100,5100,0
20250226,201900,5100,5100,5100,5100,5100,0
20250226,201800,5100,5100,5100,5100,5100,0
20250226,201700,5100,5100,5100,5100,5100,0
20250226,201600,5100,5100,5100,5100,5100,0
20250226,201500,5100,5100,5100,5100,5100,0
20250226,201400,5100,5100,5100,5100,5100,0
20250226,201300,5100,5100,5100,5100,5100,0
20250226,201200,5100,5100,5100,5100,5100,0
20250226,201100,5100,5100,5100,5100,5100,0
20250226,201000,5100,5100,5100,5100,5100,1
20250226,200900,5100,5100,5100,5100,5100,0
20250226,200800,5100,5100,5100,5100,5100,0
20250226,200700,5100,5100,5100,5100,5100,0
20250226,200600,5100,5100,5100,5100,5100,0
20250226,200500,5100,5100,5100,5100,5100,0
20250226,200400,5100,5100,5100,5100,5100,0
20250226,200300,5100,5100,5100,5100,5100,0
20250226,200200,5100,5100,5100,5100,5100,0
20250226,200100,5100,5100,5100,5100,5100,0
20250226,200000,5100,5100,5100,5100,5100,0
20250226,195900,5100,5100,5100,5100,5100,0
20250226,195800,5100,5100,5100,5100,5100,0
20250226,195700,5100,5100,5100,5100,5100,0
20250226,195600,5100,5100,5100,5100,5100,0
20250226,195500,5100,5100,5100,5100,5100,0
20250226,195400,5100,5100,5100,5100,5100,0
20250226,195300,5100,5100,5100,5100,5100,0
20250226,195200,5100,5100,5100,5100,5100,0
20250226,195100,5100,5100,5100,5100,5100,0
20250226,195000,5100,5100,5100,5100,5100,0
20250226,194900,5100,5100,5100,5100,5100,0
20250226,194800,5100,5100,5100,5100,5100,0
20250226,194700,5100,5100,5100,5100,5100,0
20250226,194600,5100,5100,5100,5100,5100,0
20250226,194500,5100,5100,5100,5100,5100,0
20250226,194400,5100,5100,5100,5100,5100,0
20250226,194300,5100,5100,5100,5100,5100,0
20250226,194200,5100,5100,5100,5100,5100,0
20250226,194100,5100,5100,5100,5100,5100,0
20250226,194000,5100,5100,5100,5100,5100,1
20250226,193900,5100,5100,5100,5100,5100,0
20250226,193800,5100,5100,5100,5100,5100,0
20250226,193700,5100,5100,5100,5100,5100,0
20250226,193600,5100,5100,5100,5100,5100,0
20250226,193500,5100,5100,5100,5100,5100,0
20250226,193400,5100,5100,5100,5100,5100,0
20250226,193300,5100,5100,5100,5100,5100,0
20250226,193200,5100,5100,5100,5100,5100,0
20250226,193100,5100,5100,5100,5100,5100,0
20250226,193000,5100,5100,5100,5100,5100,0
20250226,192900,5100,5100,5100,5100,5100,0
20250226,192800,5100,5100,5100,5100,5100,0
20250226,192700,5100,5100,5100,5100,5100,0
20250226,192600,5100,5100,5100,5100,5100,0
20250226,192500,5100,5100,5100,5100,5100,0
20250226,192400,5100,5100,5100,5100,5100,0
20250226,192300,5100,5100,5100,5100,5100,0
20250226,192200,5100,5100,5100,5100,5100,0
20250226,192100,5100,5100,5100,5100,5100,0
20250226,192000,5100,5100,5100,5100,5100,0
20250226,191900,5100,5100,5100,5100,5100,0
20250226,191800,5100,5100,5100,5100,5100,0
20250226,191700,5100,5100,5100,5100,5100,0
20250226,191600,5100,5100,5100,5100,5100,0
20250226,191500,5100,5100,5100,5100,5100,0
20250226,191400,5100,5100,5100,5100,5100,0
20250226,191300,5100,5100,5100,5100,5100,0
20250226,191200,5100,5100,5100,5100,5100,0
20250226,191100,5100,5100,5100,5100,5100,0
20250226,191000,5100,5100,5100,5100,5100,1
20250226,190900,5100,5100,5100,5100,5100,0
20250226,190800,5100,5100,5100,5100,5100,0
20250226,190700,5100,5100,5100,5100,5100,0
20250226,190600,5100,5100,5100,5100,5100,0
20250226,190500,5100,5100,5100,5100,5100,0
20250226,190400,5100,5100,5100,5100,5100,0
20250226,190300,5100,5100,5100,5100,5100,0
20250226,190200,5100,5100,5100,5100,5100,0
20250226,190100,5100,5100,5100,5100,5100,0
20250226,190000,5100,5100,5100,5100,5100,0
20250226,185900,5100,5100,5100,5100,5100,0
20250226,185800,5100,5100,5100,5100,5100,0
20250226,185700,5100,5100,5100,5100,5100,0
20250226,185600,5100,5100,5100,5100,5100,0
20250226,185500,5100,5100,5100,5100,5100,0
20250226,185400,5100,5100,5100,5100,5100,0
20250226,185300,5100,5100,5100,5100,5100,0
20250226,185200,5100,5100,5100,5100,5100,0
20250226,185100,5100,5100,5100,5100,5100,0
20250226,185000,5100,5100,5100,5100,5100,0
20250226,184900,5100,5100,5100,5100,5100,0
20250226,184800,5100,5100,5100,5100,5100,0
20250226,184700,5100,5100,5100,5100,5100,0
20250226,184600,5100,5100,5100,5100,5100,0
20250226,184500,5100,5100,5100,5100,5100,0
20250226,184400,5100,5100,5100,5100,5100,0
20250226,184300,5100,5100,5100,5100,5100,0
20250226,184200,5100,5100,5100,5100,5100,0
20250226,184100,5100,5100,5100,5100,5100,0
20250226,184000,5100,5100,5100,5100,5100,1
20250226,183900,5100,5100,5100,5100,5100,0
20250226,183800,5100,5100,5100,5100,5100,0
20250226,183700,5100,5100,5100,5100,5100,0
20250226,183600,5100,5100,5100,5100,5100,0
20250226,183500,5100,5100,5100,5100,5100,0
20250226,183400,5100,5100,5100,5100,5100,0
20250226,183300,5100,5100,5100,5100,5100,0
20250226,183200,5100,5100,5100,5100,5100,0
20250226,183100,5100,5100,5100,5100,5100,0
20250226,183000,5100,5100,5100,5100,5100,0
20250226,182900,5100,5100,5100,5100,5100,0
20250226,182800,5100,5100,5100,5100,5100,0
20250226,182700,5100,5100,5100,5100,5100,0
20250226,182600,5100,5100,5100,5100,5100,0
20250226,182500,5100,5100,5100,5100,5100,0
20250226,182400,5100,5100,5100,5100,5100,0
20250226,182300,5100,5100,5100,5100,5100,0
20250226,182200,5100,5100,5100,5100,5100,0
20250226,182100,5100,5100,5100,5100,5100,0
20250226,182000,5100,5100,5100,5100,5100,0
20250226,181900,5100,5100,5100,5100,5100,0
20250226,181800,5100,5100,5100,5100,5100,0
20250226,181700,5100,5100,5100,5100,5100,0
20250226,181600,5100,5100,5100,5100,5100,0
20250226,181500,5100,5100,5100,5100,5100,0
20250226,181400,5100,5100,5100,5100,5100,0
20250226,181300,5100,5100,5100,5100,5100,0
20250226,181200,5100,5100,5100,5100,5100,0
20250226,181100,5100,5100,5100,5100,5100,0
20250226,181000,5100,5100,5100,5100,5100,1
20250226,180900,5100,5100,5100,5100,5100,0
20250226,180800,5100,5100,5100,5100,5100,0
20250226,180700,5100,5100,5100,5100,5100,0
20250226,180600,5100,5100,5100,5100,5100,0
20250226,180500,5100,5100,5100,5100,5100,0
20250226,180400,5100,5100,5100,5100,5100,0
20250226,180300,5100,5100,5100,5100,5100,0
20250226,180200,5100,5100,5100,5100,5100,0
20250226,180100,5100,5100,5100,5100,5100,0
20250226,180000,5100,5100,5100,5100,5100,0
20250226,175900,5100,5100,5100,5100,5100,0
20250226,175800,5100,5100,5100,5100,5100,0
20250226,175700,5100,5100,5100,5100,5100,0
20250226,175600,5100,5100,5100,5100,5100,0
20250226,175500,5100,5100,5100,5100,5100,0
20250226,175400,5100,5100,5100,5100,5100,0
20250226,175300,5100,5100,5100,5100,5100,0
20250226,175200,5100,5100,5100,5100,5100,0
20250226,175100,5100,5100,5100,5100,5100,0
20250226,175000,5100,5100,5100,5100,5100,0
20250226,174900,5100,5100,5100,5100,5100,0
20250226,174800,5100,5100,5100,5100,5100,0
20250226,174700,5100,5100,5100,5100,5100,0
20250226,174600,5100,5100,5100,5100,5100,0
20250226,174500,5100,5100,5100,5100,5100,0
20250226,174400,5100,5100,5100,5100,5100,0
20250226,174300,5100,5100,5100,5100,5100,0
20250226,174200,5100,5100,5100,5100,5100,0
20250226,174100,5100,5100,5100,5100,5100,0
20250226,174000,5100,5100,5100,5100,5100,1
20250226,173900,5100,5100,5100,5100,5100,0
20250226,173800,5100,5100,5100,5100,5100,0
20250226,173700,5100,5100,5100,5100,5100,0
20250226,173600,5100,5100,5100,5100,5100,0
20250226,173500,5100,5100,5100,5100,5100,0
20250226,173400,5100,5100,5100,5100,5100,0
20250226,173300,5100,5100,5100,5100,5100,0
20250226,173200,5100,5100,5100,5100,5100,0
20250226,173100,5100,5100,5100,5100,5100,0
20250226,173000,5100,5100,5100,5100,5100,0
20250226,172900,5100,5100,5100,5100,5100,0
20250226,172800,5100,5100,5100,5100,5100,0
20250226,172700,5100,5100,5100,5100,5100,0
20250226,172600,5100,5100,5100,5100,5100,0
20250226,172500,5100,5100,5100,5100,5100,0
20250226,172400,5100,5100,5100,5100,5100,0
20250226,172300,5100,5100,5100,5100,5100,0
20250226,172200,5100,5100,5100,5100,5100,0
20250226,172100,5100,5100,5100,5100,5100,0
20250226,172000,5100,5100,5100,5100,5100,0
20250226,171900,5100,5100,5100,5100,5100,0
20250226,171800,5100,5100,5100,5100,5100,0
20250226,171700,5100,5100,5100,5100,5100,0
20250226,171600,5100,5100,5100,5100,5100,0
20250226,171500,5100,5100,5100,5100,5100,0
20250226,171400,5100,5100,5100,5100,5100,0
20250226,171300,5100,5100,5100,5100,5100,0
20250226,171200,5100,5100,5100,5100,5100,0
20250226,171100,5100,5100,5100,5100,5100,0
20250226,171000,5100,5100,5100,5100,5100,1
20250226,170900,5100,5100,5100,5100,5100,0
20250226,170800,5100,5100,5100,5100,5100,0
20250226,170700,5100,5100,5100,5100,5100,0
20250226,170600,5100,5100,5100,5100,5100,0
20250226,170500,5100,5100,5100,5100,5100,0
20250226,170400,5100,5100,5100,5100,5100,0
20250226,170300,5100,5100,5100,5100,5100,0
20250226,170200,5100,5100,5100,5100,5100,0
20250226,170100,5100,5100,5100,5100,5100,0
20250226,170000,5100,5100,5100,5100,5100,0
20250226,165900,5100,5100,5100,5100,5100,0
20250226,165800,5100,5100,5100,5100,5100,0
20250226,165700,5100,5100,5100,5100,5100,0
20250226,165600,5100,5100,5100,5100,5100,0
20250226,165500,5100,5100,5100,5100,5100,0
20250226,165400,5100,5100,5100,5100,5100,0
20250226,165300,5100,5100,5100,5100,5100,0
20250226,165200,5100,5100,5100,5100,5100,0
20250226,165100,5100,5100,5100,5100,5100,0
20250226,165000,5100,5100,5100,5100,5100,0
20250226,164900,5100,5100,5100,5100,5100,0
20250226,164800,5100,5100,5100,5100,5100,0
20250226,164700,5100,5100,5100,5100,5100,0
20250226,164600,5100,5100,5100,5100,5100,0
20250226,164500,5100,5100,5100,5100,5100,0
20250226,164400,5100,5100,5100,5100,5100,0
20250226,164300,5100,5100,5100,5100,5100,0
20250226,164200,5100,5100,5100,5100,5100,0
20250226,164100,5100,5100,5100,5100,5100,0
20250226,164000,5100,5100,5100,5100,5100,1
20250226,163900,5100,5100,5100,5100,5100,0
20250226,163800,5100,5100,5100,5100,5100,0
20250226,163700,5100,5100,5100,5100,5100,0
20250226,163600,5100,5100,5100,5100,5100,0
20250226,163500,5100,5100,5100,5100,5100,0
20250226,163400,5100,5100,5100,5100,5100,0
20250226,163300,5100,5100,5100,5100,5100,0
20250226,163200,5100,5100,5100,5100,5100,0
20250226,163100,5100,5100,5100,5100,5100,0
20250226,163000,5100,5100,5100,5100,5100,0
20250226,162900,5100,5100,5100,5100,5100,0
20250226,162800,5100,5100,5100,5100,5100,0
20250226,162700,5100,5100,5100,5100,5100,0
20250226,162600,5100,5100,5100,5100,5100,0
20250226,162500,5100,5100,5100,5100,5100,0
20250226,162400,5100,5100,5100,5100,5100,0
20250226,162300,5100,5100,5100,5100,5100,0
20250226,162200,5100,5100,5100,5100,5100,0
20250226,162100,5100,5100,5100,5100,5100,0
20250226,162000,5100,5100,5100,5100,5100,0
20250226,161900,5100,5100,5100,5100,5100,0
20250226,161800,5100,5100,5100,5100,5100,0
20250226,161700,5100,5100,5100,5100,5100,0
20250226,161600,5100,5100,5100,5100,5100,0
20250226,161500,5100,5100,5100,5100,5100,0
20250226,161400,5100,5100,5100,5100,5100,0
20250226,161300,5100,5100,5100,5100,5100,0
20250226,161200,5100,5100,5100,5100,5100,0
20250226,161100,5100,5100,5100,5100,5100,0
20250226,161000,5100,5100,5100,5100,5100,1
20250226,160900,5100,5100,5100,5100,5100,0
20250226,160800,5100,5100,5100,5100,5100,0
20250226,160700,5100,5100,5100,5100,5100,0
20250226,160600,5100,5100,5100,5100,5100,0
20250226,160500,5100,5100,5100,5100,5100,0
20250226,160400,5100,5100,5100,5100,5100,0
20250226,160300,5100,5100,5100,5100,5100,0
20250226,160200,5100,5100,5100,5100,5100,0
20250226,160100,5100,5100,5100,5100,5100,0
20250226,160000,5100,5100,5100,5100,5100,0
20250226,155900,5100,5100,5100,5100,5100,0
20250226,155800,5100,5100,5100,5100,5100,0
20250226,155700,5100,5100,5100,5100,5100,0
20250226,155600,5100,5100,5100,5100,5100,0
20250226,155500,5100,5100,5100,5100,5100,0
20250226,155400,5100,5100,5100,5100,5100,0
20250226,155300,5100,5100,5100,5100,5100,0
20250226,155200,5100,5100,5100,5100,5100,0
20250226,155100,5100,5100,5100,5100,5100,0
20250226,155000,5100,5100,5100,5100,5100,0
20250226,154900,5100,5100,5100,5100,5100,0
20250226,154800,5100,5100,5100,5100,5100,0
20250226,154700,5100,5100,5100,5100,5100,0
20250226,154600,5100,5100,5100,5100,5100,0
20250226,154500,5100,5100,5100,5100,5100,0
20250226,154400,5100,5100,5100,5100,5100,0
20250226,154300,5100,5100,5100,5100,5100,0
20250226,154200,5100,5100,5100,5100,5100,0
20250226,154100,5100,5100,5100,5100,5100,0
20250226,154000,5100,5100,5100,5100,5100,1
20250226,153900,5100,5100,5100,5100,5100,0
20250226,153800,5100,5100,5100,5100,5100,0
20250226,153700,5100,5100,5100,5100,5100,0
20250226,153600,5100,5100,5100,5100,5100,0
20250226,153500,5100,5100,5100,5100,5100,0
20250226,153400,5100,5100,5100,5100,5100,0
20250226,153300,5100,5100,5100,5100,5100,0
20250226,153200,5100,5100,5100,5100,5100,0
20250226,153100,5100,5100,5100,5100,5100,0
20250226,153000,5100,5100,5100,5100,5100,0
20250226,152900,5100,5100,5100,5100,5100,0
20250226,152800,5100,5100,5100,5100,5100,0
20250226,152700,5100,5100,5100,5100,5100,0
20250226,152600,5100,5100,5100,5100,5100,0
20250226,152500,5100,5100,5100,5100,5100,0
20250226,152400,5100,5100,5100,5100,5100,0
20250226,152300,5100,5100,5100,5100,5100,0
20250226,152200,5100,5100,5100,5100,5100,0
20250226,152100,5100,5100,5100,5100,5100,0
20250226,152000,5100,5100,5100,5100,5100,0
20250226,151900,5100,5100,5100,5100,5100,0
20250226,151800,5100,5100,5100,5100,5100,0
20250226,151700,5100,5100,5100,5100,5100,0
20250226,151600,5100,5100,5100,5100,5100,0
20250226,151500,5100,5100,5100,5100,5100,0
20250226,151400,5100,5100,5100,5100,5100,0
20250226,151300,5100,5100,5100,5100,5100,0
20250226,151200,5100,5100,5100,5100,5100,0
20250226,151100,5100,5100,5100,5100,5100,0
20250226,151000,5100,5100,5100,5100,5100,0
20250226,150900,5100,5100,5100,5100,5100,0
20250226,150800,5100,5100,5100,5100,5100,0
20250226,150700,5100,5100,5100,5100,5100,0
20250226,150600,5100,5100,5100,5100,5100,0
20250226,150500,5100,5100,5100,5100,5100,0
20250226,150400,5100,5100,5100,5100,5100,0
20250226,150300,5100,5100,5100,5100,5100,0
20250226,150200,5100,5100,5100,5100,5100,0
20250226,150100,5100,5100,5100,5100,5100,0
20250226,150000,5100,5100,5100,5100,5100,0
20250226,145900,5100,5100,5100,5100,5100,0
20250226,145800,5100,5100,5100,5100,5100,0
20250226,145700,5100,5100,5100,5100,5100,0
20250226,145600,5100,5100,5100,5100,5100,0
20250226,145500,5100,5100,5100,5100,5100,0
20250226,145400,5100,5100,5100,5100,5100,0
20250226,145300,5100,5100,5100,5100,5100,0
20250226,145200,5100,5100,5100,5100,5100,0
20250226,145100,5100,5100,5100,5100,5100,0
20250226,145000,5100,5100,5100,5100,5100,0
20250226,144900,5100,5100,5100,5100,5100,0
20250226,144800,5100,5100,5100,5100,5100,0
20250226,144700,5100,5100,5100,5100,5100,0
20250226,144600,5100,5100,5100,5100,5100,0
20250226,144500,5100,5100,5100,5100,5100,0
20250226,144400,5100,5100,5100,5100,5100,0
20250226,144300,5100,5100,5100,5100,5100,0
20250226,144200,5100,5100,5100,5100,5100,0
20250226,144100,5100,5100,5100,5100,5100,0
20250226,144000,5100,5100,5100,5100,5100,0
20250226,143900,5100,5100,5100,5100,5100,0
20250226,143800,5100,5100,5100,5100,5100,0
20250226,143700,5100,5100,5100,5100,5100,0
20250226,143600,5100,5100,5100,5100,5100,0
20250226,143500,5100,5100,5100,5100,5100,0
20250226,143400,5100,5100,5100,5100,5100,0
20250226,143300,5100,5100,5100,5100,5100,0
20250226,143200,5100,5100,5100,5100,5100,0
20250226,143100,5100,5100,5100,5100,5100,0
20250226,143000,5100,5100,5100,5100,5100,0
20250226,142900,5100,5100,5100,5100,5100,0
20250226,142800,5100,5100,5100,5100,5100,0
20250226,142700,5100,5100,5100,5100,5100,0
20250226,142600,5100,5100,5100,5100,5100,0
20250226,142500,5100,5100,5100,5100,5100,0
20250226,142400,5100,5100,5100,5100,5100,0
20250226,142300,5100,5100,5100,5100,5100,0
20250226,142200,5100,5100,5100,5100,5100,0
20250226,142100,5100,5100,5100,5100,5100,0
20250226,142000,5100,5100,5100,5100,5100,0
20250226,141900,5100,5100,5100,5100,5100,0
20250226,141800,5100,5100,5100,5100,5100,0
20250226,141700,5100,5100,5100,5100,5100,0
20250226,141600,5100,5100,5100,5100,5100,0
20250226,141500,5100,5100,5100,5100,5100,0
20250226,141400,5100,5100,5100,5100,5100,0
20250226,141300,5100,5100,5100,5100,5100,0
20250226,141200,5100,5100,5100,5100,5100,0
20250226,141100,5100,5100,5100,5100,5100,0
20250226,141000,5100,5100,5100,5100,5100,0
20250226,140900,5100,5100,5100,5100,5100,0
20250226,140800,5100,5100,5100,5100,5100,0
20250226,140700,5100,5100,5100,5100,5100,0
20250226,140600,5100,5100,5100,5100,5100,0
20250226,140500,5100,5100,5100,5100,5100,0
20250226,140400,5100,5100,5100,5100,5100,0
20250226,140300,5100,5100,5100,5100,5100,0
20250226,140200,5100,5100,5100,5100,5100,0
20250226,140100,5100,5100,5100,5100,5100,0
20250226,140000,5100,5100,5100,5100,5100,0
20250226,135900,5100,5100,5100,5100,5100,0
20250226,135800,5100,5100,5100,5100,5100,0
20250226,135700,5100,5100,5100,5100,5100,0
20250226,135600,5100,5100,5100,5100,5100,0
20250226,135500,5100,5100,5100,5100,5100,0
20250226,135400,5100,5100,5100,5100,5100,0
20250226,135300,5100,5100,5100,5100,5100,0
20250226,135200,5100,5100,5100,5100,5100,0
20250226,135100,5100,5100,5100,5100,5100,0
20250226,135000,5100,5100,5100,5100,5100,0
20250226,134900,5100,5100,5100,5100,5100,0
20250226,134800,5100,5100,5100,5100,5100,0
20250226,134700,5100,5100,5100,5100,5100,0
20250226,134600,5100,5100,5100,5100,5100,0
20250226,134500,5100,5100,5100,5100,5100,0
20250226,134400,5100,5100,5100,5100,5100,0
20250226,134300,5100,5100,5100,5100,5100,0
20250226,134200,5100,5100,5100,5100,5100,0
20250226,134100,5100,5100,5100,5100,5100,0
20250226,134000,5100,5100,5100,5100,5100,0
20250226,133900,5100,5100,5100,5100,5100,0
20250226,133800,5100,5100,5100,5100,5100,0
20250226,133700,5100,5100,5100,5100,5100,0
20250226,133600,5100,5100,5100,5100,5100,0
20250226,133500,5100,5100,5100,5100,5100,0
20250226,133400,5100,5100,5100,5100,5100,0
20250226,133300,5100,5100,5100,5100,5100,0
20250226,133200,5100,5100,5100,5100,5100,0
20250226,133100,5100,5100,5100,5100,5100,0
20250226,133000,5100,5100,5100,5100,5100,0
20250226,132900,5100,5100,5100,5100,5100,0
20250226,132800,5100,5100,5100,5100,5100,0
20250226,132700,5100,5100,5100,5100,5100,0
20250226,132600,5100,5100,5100,5100,5100,0
20250226,132500,5100,5100,5100,5100,5100,0
20250226,132400,5100,5100,5100,5100,5100,0
20250226,132300,5100,5100,5100,5100,5100,0
20250226,132200,5100,5100,5100,5100,5100,0
20250226,132100,5100,5100,5100,5100,5100,0
20250226,132000,5100,5100,5100,5100,5100,0
20250226,131900,5100,5100,5100,5100,5100,0
20250226,131800,5100,5100,5100,5100,5100,0
20250226,131700,5100,5100,5100,5100,5100,0
20250226,131600,5100,5100,5100,5100,5100,0
20250226,131500,5100,5100,5100,5100,5100,0
20250226,131400,5100,5100,5100,5100,5100,0
20250226,131300,5100,5100,5100,5100,5100,0
20250226,131200,5100,5100,5100,5100,5100,0
20250226,131100,5100,5100,5100,5100,5100,0
20250226,131000,5100,5100,5100,5100,5100,0
20250226,130900,5100,5100,5100,5100,5100,0
20250226,130800,5100,5100,5100,5100,5100,0
20250226,130700,5100,5100,5100,5100,5100,0
20250226,130600,5100,5100,5100,5100,5100,0
20250226,130500,5100,5100,5100,5100,5100,0
20250226,130400,5100,5100,5100,5100,5100,0
20250226,130300,5100,5100,5100,5100,5100,0
20250226,130200,5100,5100,5100,5100,5100,0
20250226,130100,5100,5100,5100,5100,5100,0
20250226,130000,5100,5100,5100,5100,5100,0
20250226,125900,5100,5100,5100,5100,5100,0
20250226,125800,5100,5100,5100,5100,5100,0
20250226,125700,5100,5100,5100,5100,5100,0
20250226,125600,5100,5100,5100,5100,5100,0
20250226,125500,5100,5100,5100,5100,5100,0
20250226,125400,5100,5100,5100,5100,5100,0
20250226,125300,5100,5100,5100,5100,5100,0
20250226,125200,5100,5100,5100,5100,5100,0
20250226,125100,5100,5100,5100,5100,5100,0
20250226,125000,5100,5100,5100,5100,5100,0
20250226,124900,5100,5100,5100,5100,5100,0
20250226,124800,5100,5100,5100,5100,5100,0
20250226,124700,5100,5100,5100,5100,5100,0
20250226,124600,5100,5100,5100,5100,5100,0
20250226,124500,5100,5100,5100,5100,5100,0
20250226,124400,5100,5100,5100,5100,5100,0
20250226,124300,5100,5100,5100,5100,5100,0
20250226,124200,5100,5100,5100,5100,5100,0
20250226,124100,5100,5100,5100,5100,5100,0
20250226,124000,5100,5100,5100,5100,5100,0
20250226,123900,5100,5100,5100,5100,5100,0
20250226,123800,5100,5100,5100,5100,5100,0
20250226,123700,5100,5100,5100,5100,5100,0
20250226,123600,5100,5100,5100,5100,5100,0
20250226,123500,5100,5100,5100,5100,5100,0
20250226,123400,5100,5100,5100,5100,5100,0
20250226,123300,5100,5100,5100,5100,5100,0
20250226,123200,5100,5100,5100,5100,5100,0
20250226,123100,5100,5100,5100,5100,5100,0
20250226,123000,5100,5100,5100,5100,5100,0
20250226,122900,5100,5100,5100,5100,5100,0
20250226,122800,5100,5100,5100,5100,5100,0
20250226,122700,5100,5100,5100,5100,5100,0
20250226,122600,5100,5100,5100,5100,5100,0
20250226,122500,5100,5100,5100,5100,5100,0
20250226,122400,5100,5100,5100,5100,5100,0
20250226,122300,5100,5100,5100,5100,5100,0
20250226,122200,5100,5100,5100,5100,5100,0
20250226,122100,5100,5100,5100,5100,5100,0
20250226,122000,5100,5100,5100,5100,5100,0
20250226,121900,5100,5100,5100,5100,5100,0
20250226,121800,5100,5100,5100,5100,5100,0
20250226,121700,5100,5100,5100,5100,5100,0
20250226,121600,5100,5100,5100,5100,5100,0
20250226,121500,5100,5100,5100,5100,5100,0
20250226,121400,5100,5100,5100,5100,5100,0
20250226,121300,5100,5100,5100,5100,5100,0
20250226,121200,5100,5100,5100,5100,5100,0
20250226,121100,5100,5100,5100,5100,5100,0
20250226,121000,5100,5100,5100,5100,5100,0
20250226,120900,5100,5100,5100,5100,5100,0
20250226,120800,5100,5100,5100,5100,5100,0
20250226,120700,5100,5100,5100,5100,5100,0
20250226,120600,5100,5100,5100,5100,5100,0
20250226,120500,5100,5100,5100,5100,5100,0
20250226,120400,5100,5100,5100,5100,5100,0
20250226,120300,5100,5100,5100,5100,5100,0
20250226,120200,5100,5100,5100,5100,5100,0
20250226,120100,5100,5100,5100,5100,5100,0
20250226,120000,5100,5100,5100,5100,5100,0
20250226,115900,5100,5100,5100,5100,5100,0
20250226,115800,5100,5100,5100,5100,5100,0
20250226,115700,5100,5100,5100,5100,5100,0
20250226,115600,5100,5100,5100,5100,5100,0
20250226,115500,5100,5100,5100,5100,5100,0
20250226,115400,5100,5100,5100,5100,5100,0
20250226,115300,5100,5100,5100,5100,5100,0
20250226,115200,5100,5100,5100,5100,5100,0
20250226,115100,5100,5100,5100,5100,5100,0
20250226,115000,5100,5100,5100,5100,5100,0
20250226,114900,5100,5100,5100,5100,5100,0
20250226,114800,5100,5100,5100,5100,5100,0
20250226,114700,5100,5100,5100,5100,5100,0
20250226,114600,5100,5100,5100,5100,5100,0
20250226,114500,5100,5100,5100,5100,5100,0
20250226,114400,5100,5100,5100,5100,5100,0
20250226,114300,5100,5100,5100,5100,5100,0
20250226,114200,5100,5100,5100,5100,5100,0
20250226,114100,5100,5100,5100,5100,5100,0
20250226,114000,5100,5100,5100,5100,5100,0
20250226,113900,5100,5100,5100,5100,5100,0
20250226,113800,5100,5100,5100,5100,5100,0
20250226,113700,5100,5100,5100,5100,5100,0
20250226,113600,5100,5100,5100,5100,5100,0
20250226,113500,5100,5100,5100,5100,5100,0
20250226,113400,5100,5100,5100,5100,5100,0
20250226,113300,5100,5100,5100,5100,5100,0
20250226,113200,5100,5100,5100,5100,5100,0
20250226,113100,5100,5100,5100,5100,5100,0
20250226,113000,5100,5100,5100,5100,5100,0
20250226,112900,5100,5100,5100,5100,5100,0
20250226,112800,5100,5100,5100,5100,5100,0
20250226,112700,5100,5100,5100,5100,5100,0
20250226,112600,5100,5100,5100,5100,5100,0
20250226,112500,5100,5100,5100,5100,5100,0
20250226,112400,5100,5100,5100,5100,5100,0
20250226,112300,5100,5100,5100,5100,5100,0
20250226,112200,5100,5100,5100,5100,5100,0
20250226,112100,5100,5100,5100,5100,5100,0
20250226,112000,5100,5100,5100,5100,5100,0
20250226,111900,5100,5100,5100,5100,5100,0
20250226,111800,5100,5100,5100,5100,5100,0
20250226,111700,5100,5100,5100,5100,5100,0
20250226,111600,5100,5100,5100,5100,5100,0
20250226,111500,5100,5100,5100,5100,5100,0
20250226,111400,5100,5100,5100,5100,5100,0
20250226,111300,5100,5100,5100,5100,5100,0
20250226,111200,5100,5100,5100,5100,5100,0
20250226,111100,5100,5100,5100,5100,5100,0
20250226,111000,5100,5100,5100,5100,5100,0
20250226,110900,5100,5100,5100,5100,5100,0
20250226,110800,5100,5100,5100,5100,5100,0
20250226,110700,5100,5100,5100,5100,5100,0
20250226,110600,5100,5100,5100,5100,5100,0
20250226,110500,5100,5100,5100,5100,5100,0
20250226,110400,5100,5100,5100,5100,5100,0
20250226,110300,5100,5100,5100,5100,5100,0
20250226,110200,5100,5100,5100,5100,5100,0
20250226,110100,5100,5100,5100,5100,5100,0
20250226,110000,5100,5100,5100,5100,5100,0
20250226,105900,5100,5100,5100,5100,5100,0
20250226,105800,5100,5100,5100,5100,5100,0
20250226,105700,5100,5100,5100,5100,5100,0
20250226,105600,5100,5100,5100,5100,5100,0
20250226,105500,5100,5100,5100,5100,5100,0
20250226,105400,5100,5100,5100,5100,5100,0
20250226,105300,5100,5100,5100,5100,5100,0
20250226,105200,5100,5100,5100,5100,5100,0
20250226,105100,5100,5100,5100,5100,5100,0
20250226,105000,5100,5100,5100,5100,5100,0
20250226,104900,5100,5100,5100,5100,5100,0
20250226,104800,5100,5100,5100,5100,5100,0
20250226,104700,5100,5100,5100,5100,5100,0
20250226,104600,5100,5100,5100,5100,5100,0
20250226,104500,5100,5100,5100,5100,5100,0
20250226,104400,5100,5100,5100,5100,5100,0
20250226,104300,5100,5100,5100,5100,5100,0
20250226,104200,5100,5100,5100,5100,5100,0
20250226,104100,5100,5100,5100,5100,5100,0
20250226,104000,5100,5100,5100,5100,5100,0
20250226,103900,5100,5100,5100,5100,5100,0
20250226,103800,5100,5100,5100,5100,5100,0
20250226,103700,5100,5100,5100,5100,5100,0
20250226,103600,5100,5100,5100,5100,5100,0
20250226,103500,5100,5100,5100,5100,5100,0
20250226,103400,5100,5100,5100,5100,5100,0
20250226,103300,5100,5100,5100,5100,5100,0
20250226,103200,5100,5100,5100,5100,5100,0
20250226,103100,5100,5100,5100,5100,5100,0
20250226,103000,5100,5100,5100,5100,5100,0
20250226,102900,5100,5100,5100,5100,5100,0
20250226,102800,5100,5100,5100,5100,5100,0
20250226,102700,5100,5100,5100,5100,5100,0
20250226,102600,5100,5100,5100,5100,5100,0
20250226,102500,5100,5100,5100,5100,5100,0
20250226,102400,5100,5100,5100,5100,5100,0
20250226,102300,5100,5100,5100,5100,5100,0
20250226,102200,5100,5100,5100,5100,5100,0
20250226,102100,5100,5100,5100,5100,5100,0
20250226,102000,5100,5100,5100,5100,5100,0
20250226,101900,5100,5100,5100,5100,5100,0
20250226,101800,5100,5100,5100,5100,5100,0
20250226,101700,5100,5100,5100,5100,5100,0
20250226,101600,5100,5100,5100,5100,5100,0
20250226,101500,5100,5100,5100,5100,5100,0
20250226,101400,5100,5100,5100,5100,5100,0
20250226,101300,5100,5100,5100,5100,5100,0
20250226,101200,5100,5100,5100,5100,5100,0
20250226,101100,5100,5100,5100,5100,5100,0
20250226,101000,5100,5100,5100,5100,5100,0
20250226,100900,5100,5100,5100,5100,5100,0
20250226,100800,5100,5100,5100,5100,5100,0
20250226,100700,5100,5100,5100,5100,5100,0
20250226,100600,5100,5100,5100,5100,5100,0
20250226,100500,5100,5100,5100,5100,5100,0
20250226,100400,5100,5100,5100,5100,5100,0
20250226,100300,5100,5100,5100,5100,5100,0
20250226,100200,5100,5100,5100,5100,5100,0
20250226,100100,5100,5100,5100,5100,5100,0
20250226,100000,5100,5100,5100,5100,5100,0
20250226,095900,5100,5100,5100,5100,5100,0
20250226,095800,5100,5100,5100,5100,5100,0
20250226,095700,5100,5100,5100,5100,5100,0
20250226,095600,5100,5100,5100,5100,5100,0
20250226,095500,5100,5100,5100,5100,5100,0
20250226,095400,5100,5100,5100,5100,5100,0
20250226,095300,5100,5100,5100,5100,5100,0
20250226,095200,5100,5100,5100,5100,5100,0
20250226,095100,5100,5100,5100,5100,5100,0
20250226,095000,5100,5100,5100,5100,5100,0
20250226,094900,5100,5100,5100,5100,5100,0
20250226,094800,5100,5100,5100,5100,5100,0
20250226,094700,5100,5100,5100,5100,5100,0
20250226,094600,5100,5100,5100,5100,5100,0
20250226,094500,5100,5100,5100,5100,5100,0
20250226,094400,5100,5100,5100,5100,5100,0
20250226,094300,5100,5100,5100,5100,5100,0
20250226,094200,5100,5100,5100,5100,5100,0
20250226,094100,5100,5100,5100,5100,5100,0
20250226,094000,5100,5100,5100,5100,5100,0
20250226,093900,5100,5100,5100,5100,5100,0
20250226,093800,5100,5100,5100,5100,5100,0
20250226,093700,5100,5100,5100,5100,5100,0
20250226,093600,5100,5100,5100,5100,5100,0
20250226,093500,5100,5100,5100,5100,5100,0
20250226,093400,5100,5100,5100,5100,5100,0
20250226,093300,5100,5100,5100,5100,5100,0
20250226,093200,5100,5100,5100,5100,5100,0
20250226,093100,5100,5100,5100,5100,5100,0
20250226,093000,5100,5100,5100,5100,5100,0
20250226,092900,5100,5100,5100,5100,5100,0
20250226,092800,5100,5100,5100,5100,5100,0
20250226,092700,5100,5100,5100,5100,5100,0
20250226,092600,5100,5100,5100,5100,5100,0
20250226,092500,5100,5100,5100,5100,5100,0
20250226,092400,5100,5100,5100,5100,5100,0
20250226,092300,5100,5100,5100,5100,5100,0
20250226,092200,5100,5100,5100,5100,5100,0
20250226,092100,5100,5100,5100,5100,5100,0
20250226,092000,5100,5100,5100,5100,5100,0
20250226,091900,5100,5100,5100,5100,5100,0
20250226,091800,5100,5100,5100,5100,5100,0
20250226,091700,5100,5100,5100,5100,5100,0
20250226,091600,5100,5100,5100,5100,5100,0
20250226,091500,5100,5100,5100,5100,5100,0
20250226,091400,5100,5100,5100,5100,5100,0
20250226,091300,5100,5100,5100,5100,5100,0
20250226,091200,5100,5100,5100,5100,5100,0
20250226,091100,5100,5100,5100,5100,5100,0
20250226,091000,5100,5100,5100,5100,5100,0
20250226,090900,5100,5100,5100,5100,5100,0
20250226,090800,5100,5100,5100,5100,5100,0
20250226,090700,5100,5100,5100,5100,5100,0
20250226,090600,5100,5100,5100,5100,5100,0
20250226,090500,5100,5100,5100,5100,5100,0
20250226,090400,5100,5100,5100,5100,5100,0
20250226,090300,5100,5100,5100,5100,5100,0
20250226,090200,5100,5100,5100,5100,5100,0
20250226,090100,5100,5100,5100,5100,5100,1
20250226,090000,0,4480,4480,4480,4480,0