KissMeData/289170/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211000,91860,5060,5060,5060,5060,1
20250227,210900,91860,5060,5060,5060,5060,0
20250227,210800,91860,5060,5060,5060,5060,0
20250227,210700,91860,5060,5060,5060,5060,0
20250227,210600,91860,5060,5060,5060,5060,0
20250227,210500,91860,5060,5060,5060,5060,0
20250227,210400,91860,5060,5060,5060,5060,0
20250227,210300,91860,5060,5060,5060,5060,0
20250227,210200,91860,5060,5060,5060,5060,0
20250227,210100,91860,5060,5060,5060,5060,0
20250227,210000,91860,5060,5060,5060,5060,0
20250227,205900,91860,5060,5060,5060,5060,0
20250227,205800,91860,5060,5060,5060,5060,0
20250227,205700,91860,5060,5060,5060,5060,0
20250227,205600,91860,5060,5060,5060,5060,0
20250227,205500,91860,5060,5060,5060,5060,0
20250227,205400,91860,5060,5060,5060,5060,0
20250227,205300,91860,5060,5060,5060,5060,0
20250227,205200,91860,5060,5060,5060,5060,0
20250227,205100,91860,5060,5060,5060,5060,0
20250227,205000,91860,5060,5060,5060,5060,0
20250227,204900,91860,5060,5060,5060,5060,0
20250227,204800,91860,5060,5060,5060,5060,0
20250227,204700,91860,5060,5060,5060,5060,0
20250227,204600,91860,5060,5060,5060,5060,0
20250227,204500,91860,5060,5060,5060,5060,0
20250227,204400,91860,5060,5060,5060,5060,0
20250227,204300,91860,5060,5060,5060,5060,0
20250227,204200,91860,5060,5060,5060,5060,0
20250227,204100,91860,5060,5060,5060,5060,0
20250227,204000,91860,5060,5060,5060,5060,1
20250227,203900,91860,5060,5060,5060,5060,0
20250227,203800,91860,5060,5060,5060,5060,0
20250227,203700,91860,5060,5060,5060,5060,0
20250227,203600,91860,5060,5060,5060,5060,0
20250227,203500,91860,5060,5060,5060,5060,0
20250227,203400,91860,5060,5060,5060,5060,0
20250227,203300,91860,5060,5060,5060,5060,0
20250227,203200,91860,5060,5060,5060,5060,0
20250227,203100,91860,5060,5060,5060,5060,0
20250227,203000,91860,5060,5060,5060,5060,0
20250227,202900,91860,5060,5060,5060,5060,0
20250227,202800,91860,5060,5060,5060,5060,0
20250227,202700,91860,5060,5060,5060,5060,0
20250227,202600,91860,5060,5060,5060,5060,0
20250227,202500,91860,5060,5060,5060,5060,0
20250227,202400,91860,5060,5060,5060,5060,0
20250227,202300,91860,5060,5060,5060,5060,0
20250227,202200,91860,5060,5060,5060,5060,0
20250227,202100,91860,5060,5060,5060,5060,0
20250227,202000,91860,5060,5060,5060,5060,0
20250227,201900,91860,5060,5060,5060,5060,0
20250227,201800,91860,5060,5060,5060,5060,0
20250227,201700,91860,5060,5060,5060,5060,0
20250227,201600,91860,5060,5060,5060,5060,0
20250227,201500,91860,5060,5060,5060,5060,0
20250227,201400,91860,5060,5060,5060,5060,0
20250227,201300,91860,5060,5060,5060,5060,0
20250227,201200,91860,5060,5060,5060,5060,0
20250227,201100,91860,5060,5060,5060,5060,0
20250227,201000,91860,5060,5060,5060,5060,1
20250227,200900,91860,5060,5060,5060,5060,0
20250227,200800,91860,5060,5060,5060,5060,0
20250227,200700,91860,5060,5060,5060,5060,0
20250227,200600,91860,5060,5060,5060,5060,0
20250227,200500,91860,5060,5060,5060,5060,0
20250227,200400,91860,5060,5060,5060,5060,0
20250227,200300,91860,5060,5060,5060,5060,0
20250227,200200,91860,5060,5060,5060,5060,0
20250227,200100,91860,5060,5060,5060,5060,0
20250227,200000,91860,5060,5060,5060,5060,0
20250227,195900,91860,5060,5060,5060,5060,0
20250227,195800,91860,5060,5060,5060,5060,0
20250227,195700,91860,5060,5060,5060,5060,0
20250227,195600,91860,5060,5060,5060,5060,0
20250227,195500,91860,5060,5060,5060,5060,0
20250227,195400,91860,5060,5060,5060,5060,0
20250227,195300,91860,5060,5060,5060,5060,0
20250227,195200,91860,5060,5060,5060,5060,0
20250227,195100,91860,5060,5060,5060,5060,0
20250227,195000,91860,5060,5060,5060,5060,0
20250227,194900,91860,5060,5060,5060,5060,0
20250227,194800,91860,5060,5060,5060,5060,0
20250227,194700,91860,5060,5060,5060,5060,0
20250227,194600,91860,5060,5060,5060,5060,0
20250227,194500,91860,5060,5060,5060,5060,0
20250227,194400,91860,5060,5060,5060,5060,0
20250227,194300,91860,5060,5060,5060,5060,0
20250227,194200,91860,5060,5060,5060,5060,0
20250227,194100,91860,5060,5060,5060,5060,0
20250227,194000,91860,5060,5060,5060,5060,1
20250227,193900,91860,5060,5060,5060,5060,0
20250227,193800,91860,5060,5060,5060,5060,0
20250227,193700,91860,5060,5060,5060,5060,0
20250227,193600,91860,5060,5060,5060,5060,0
20250227,193500,91860,5060,5060,5060,5060,0
20250227,193400,91860,5060,5060,5060,5060,0
20250227,193300,91860,5060,5060,5060,5060,0
20250227,193200,91860,5060,5060,5060,5060,0
20250227,193100,91860,5060,5060,5060,5060,0
20250227,193000,91860,5060,5060,5060,5060,0
20250227,192900,91860,5060,5060,5060,5060,0
20250227,192800,91860,5060,5060,5060,5060,0
20250227,192700,91860,5060,5060,5060,5060,0
20250227,192600,91860,5060,5060,5060,5060,0
20250227,192500,91860,5060,5060,5060,5060,0
20250227,192400,91860,5060,5060,5060,5060,0
20250227,192300,91860,5060,5060,5060,5060,0
20250227,192200,91860,5060,5060,5060,5060,0
20250227,192100,91860,5060,5060,5060,5060,0
20250227,192000,91860,5060,5060,5060,5060,0
20250227,191900,91860,5060,5060,5060,5060,0
20250227,191800,91860,5060,5060,5060,5060,0
20250227,191700,91860,5060,5060,5060,5060,0
20250227,191600,91860,5060,5060,5060,5060,0
20250227,191500,91860,5060,5060,5060,5060,0
20250227,191400,91860,5060,5060,5060,5060,0
20250227,191300,91860,5060,5060,5060,5060,0
20250227,191200,91860,5060,5060,5060,5060,0
20250227,191100,91860,5060,5060,5060,5060,0
20250227,191000,91860,5060,5060,5060,5060,1
20250227,190900,91860,5060,5060,5060,5060,0
20250227,190800,91860,5060,5060,5060,5060,0
20250227,190700,91860,5060,5060,5060,5060,0
20250227,190600,91860,5060,5060,5060,5060,0
20250227,190500,91860,5060,5060,5060,5060,0
20250227,190400,91860,5060,5060,5060,5060,0
20250227,190300,91860,5060,5060,5060,5060,0
20250227,190200,91860,5060,5060,5060,5060,0
20250227,190100,91860,5060,5060,5060,5060,0
20250227,190000,91860,5060,5060,5060,5060,0
20250227,185900,91860,5060,5060,5060,5060,0
20250227,185800,91860,5060,5060,5060,5060,0
20250227,185700,91860,5060,5060,5060,5060,0
20250227,185600,91860,5060,5060,5060,5060,0
20250227,185500,91860,5060,5060,5060,5060,0
20250227,185400,91860,5060,5060,5060,5060,0
20250227,185300,91860,5060,5060,5060,5060,0
20250227,185200,91860,5060,5060,5060,5060,0
20250227,185100,91860,5060,5060,5060,5060,0
20250227,185000,91860,5060,5060,5060,5060,0
20250227,184900,91860,5060,5060,5060,5060,0
20250227,184800,91860,5060,5060,5060,5060,0
20250227,184700,91860,5060,5060,5060,5060,0
20250227,184600,91860,5060,5060,5060,5060,0
20250227,184500,91860,5060,5060,5060,5060,0
20250227,184400,91860,5060,5060,5060,5060,0
20250227,184300,91860,5060,5060,5060,5060,0
20250227,184200,91860,5060,5060,5060,5060,0
20250227,184100,91860,5060,5060,5060,5060,0
20250227,184000,91860,5060,5060,5060,5060,1
20250227,183900,91860,5060,5060,5060,5060,0
20250227,183800,91860,5060,5060,5060,5060,0
20250227,183700,91860,5060,5060,5060,5060,0
20250227,183600,91860,5060,5060,5060,5060,0
20250227,183500,91860,5060,5060,5060,5060,0
20250227,183400,91860,5060,5060,5060,5060,0
20250227,183300,91860,5060,5060,5060,5060,0
20250227,183200,91860,5060,5060,5060,5060,0
20250227,183100,91860,5060,5060,5060,5060,0
20250227,183000,91860,5060,5060,5060,5060,0
20250227,182900,91860,5060,5060,5060,5060,0
20250227,182800,91860,5060,5060,5060,5060,0
20250227,182700,91860,5060,5060,5060,5060,0
20250227,182600,91860,5060,5060,5060,5060,0
20250227,182500,91860,5060,5060,5060,5060,0
20250227,182400,91860,5060,5060,5060,5060,0
20250227,182300,91860,5060,5060,5060,5060,0
20250227,182200,91860,5060,5060,5060,5060,0
20250227,182100,91860,5060,5060,5060,5060,0
20250227,182000,91860,5060,5060,5060,5060,0
20250227,181900,91860,5060,5060,5060,5060,0
20250227,181800,91860,5060,5060,5060,5060,0
20250227,181700,91860,5060,5060,5060,5060,0
20250227,181600,91860,5060,5060,5060,5060,0
20250227,181500,91860,5060,5060,5060,5060,0
20250227,181400,91860,5060,5060,5060,5060,0
20250227,181300,91860,5060,5060,5060,5060,0
20250227,181200,91860,5060,5060,5060,5060,0
20250227,181100,91860,5060,5060,5060,5060,0
20250227,181000,91860,5060,5060,5060,5060,1
20250227,180900,91860,5060,5060,5060,5060,0
20250227,180800,91860,5060,5060,5060,5060,0
20250227,180700,91860,5060,5060,5060,5060,0
20250227,180600,91860,5060,5060,5060,5060,0
20250227,180500,91860,5060,5060,5060,5060,0
20250227,180400,91860,5060,5060,5060,5060,0
20250227,180300,91860,5060,5060,5060,5060,0
20250227,180200,91860,5060,5060,5060,5060,0
20250227,180100,91860,5060,5060,5060,5060,0
20250227,180000,91860,5060,5060,5060,5060,0
20250227,175900,91860,5060,5060,5060,5060,0
20250227,175800,91860,5060,5060,5060,5060,0
20250227,175700,91860,5060,5060,5060,5060,0
20250227,175600,91860,5060,5060,5060,5060,0
20250227,175500,91860,5060,5060,5060,5060,0
20250227,175400,91860,5060,5060,5060,5060,0
20250227,175300,91860,5060,5060,5060,5060,0
20250227,175200,91860,5060,5060,5060,5060,0
20250227,175100,91860,5060,5060,5060,5060,0
20250227,175000,91860,5060,5060,5060,5060,0
20250227,174900,91860,5060,5060,5060,5060,0
20250227,174800,91860,5060,5060,5060,5060,0
20250227,174700,91860,5060,5060,5060,5060,0
20250227,174600,91860,5060,5060,5060,5060,0
20250227,174500,91860,5060,5060,5060,5060,0
20250227,174400,91860,5060,5060,5060,5060,0
20250227,174300,91860,5060,5060,5060,5060,0
20250227,174200,91860,5060,5060,5060,5060,0
20250227,174100,91860,5060,5060,5060,5060,0
20250227,174000,91860,5060,5060,5060,5060,1
20250227,173900,91860,5060,5060,5060,5060,0
20250227,173800,91860,5060,5060,5060,5060,0
20250227,173700,91860,5060,5060,5060,5060,0
20250227,173600,91860,5060,5060,5060,5060,0
20250227,173500,91860,5060,5060,5060,5060,0
20250227,173400,91860,5060,5060,5060,5060,0
20250227,173300,91860,5060,5060,5060,5060,0
20250227,173200,91860,5060,5060,5060,5060,0
20250227,173100,91860,5060,5060,5060,5060,0
20250227,173000,91860,5060,5060,5060,5060,0
20250227,172900,91860,5060,5060,5060,5060,0
20250227,172800,91860,5060,5060,5060,5060,0
20250227,172700,91860,5060,5060,5060,5060,0
20250227,172600,91860,5060,5060,5060,5060,0
20250227,172500,91860,5060,5060,5060,5060,0
20250227,172400,91860,5060,5060,5060,5060,0
20250227,172300,91860,5060,5060,5060,5060,0
20250227,172200,91860,5060,5060,5060,5060,0
20250227,172100,91860,5060,5060,5060,5060,0
20250227,172000,91860,5060,5060,5060,5060,0
20250227,171900,91860,5060,5060,5060,5060,0
20250227,171800,91860,5060,5060,5060,5060,0
20250227,171700,91860,5060,5060,5060,5060,0
20250227,171600,91860,5060,5060,5060,5060,0
20250227,171500,91860,5060,5060,5060,5060,0
20250227,171400,91860,5060,5060,5060,5060,0
20250227,171300,91860,5060,5060,5060,5060,0
20250227,171200,91860,5060,5060,5060,5060,0
20250227,171100,91860,5060,5060,5060,5060,0
20250227,171000,91860,5060,5060,5060,5060,1
20250227,170900,91860,5060,5060,5060,5060,0
20250227,170800,91860,5060,5060,5060,5060,0
20250227,170700,91860,5060,5060,5060,5060,0
20250227,170600,91860,5060,5060,5060,5060,0
20250227,170500,91860,5060,5060,5060,5060,0
20250227,170400,91860,5060,5060,5060,5060,0
20250227,170300,91860,5060,5060,5060,5060,0
20250227,170200,91860,5060,5060,5060,5060,0
20250227,170100,91860,5060,5060,5060,5060,0
20250227,170000,91860,5060,5060,5060,5060,0
20250227,165900,91860,5060,5060,5060,5060,0
20250227,165800,91860,5060,5060,5060,5060,0
20250227,165700,91860,5060,5060,5060,5060,0
20250227,165600,91860,5060,5060,5060,5060,0
20250227,165500,91860,5060,5060,5060,5060,0
20250227,165400,91860,5060,5060,5060,5060,0
20250227,165300,91860,5060,5060,5060,5060,0
20250227,165200,91860,5060,5060,5060,5060,0
20250227,165100,91860,5060,5060,5060,5060,0
20250227,165000,91860,5060,5060,5060,5060,0
20250227,164900,91860,5060,5060,5060,5060,0
20250227,164800,91860,5060,5060,5060,5060,0
20250227,164700,91860,5060,5060,5060,5060,0
20250227,164600,91860,5060,5060,5060,5060,0
20250227,164500,91860,5060,5060,5060,5060,0
20250227,164400,91860,5060,5060,5060,5060,0
20250227,164300,91860,5060,5060,5060,5060,0
20250227,164200,91860,5060,5060,5060,5060,0
20250227,164100,91860,5060,5060,5060,5060,0
20250227,164000,91860,5060,5060,5060,5060,1
20250227,163900,91860,5060,5060,5060,5060,0
20250227,163800,91860,5060,5060,5060,5060,0
20250227,163700,91860,5060,5060,5060,5060,0
20250227,163600,91860,5060,5060,5060,5060,0
20250227,163500,91860,5060,5060,5060,5060,0
20250227,163400,91860,5060,5060,5060,5060,0
20250227,163300,91860,5060,5060,5060,5060,0
20250227,163200,91860,5060,5060,5060,5060,0
20250227,163100,91860,5060,5060,5060,5060,0
20250227,163000,91860,5060,5060,5060,5060,0
20250227,162900,91860,5060,5060,5060,5060,0
20250227,162800,91860,5060,5060,5060,5060,0
20250227,162700,91860,5060,5060,5060,5060,0
20250227,162600,91860,5060,5060,5060,5060,0
20250227,162500,91860,5060,5060,5060,5060,0
20250227,162400,91860,5060,5060,5060,5060,0
20250227,162300,91860,5060,5060,5060,5060,0
20250227,162200,91860,5060,5060,5060,5060,0
20250227,162100,91860,5060,5060,5060,5060,0
20250227,162000,91860,5060,5060,5060,5060,0
20250227,161900,91860,5060,5060,5060,5060,0
20250227,161800,91860,5060,5060,5060,5060,0
20250227,161700,91860,5060,5060,5060,5060,0
20250227,161600,91860,5060,5060,5060,5060,0
20250227,161500,91860,5060,5060,5060,5060,0
20250227,161400,91860,5060,5060,5060,5060,0
20250227,161300,91860,5060,5060,5060,5060,0
20250227,161200,91860,5060,5060,5060,5060,0
20250227,161100,91860,5060,5060,5060,5060,0
20250227,161000,91860,5060,5060,5060,5060,1
20250227,160900,91860,5060,5060,5060,5060,0
20250227,160800,91860,5060,5060,5060,5060,0
20250227,160700,91860,5060,5060,5060,5060,0
20250227,160600,91860,5060,5060,5060,5060,0
20250227,160500,91860,5060,5060,5060,5060,0
20250227,160400,91860,5060,5060,5060,5060,0
20250227,160300,91860,5060,5060,5060,5060,0
20250227,160200,91860,5060,5060,5060,5060,0
20250227,160100,91860,5060,5060,5060,5060,0
20250227,160000,91860,5060,5060,5060,5060,0
20250227,155900,91860,5060,5060,5060,5060,0
20250227,155800,91860,5060,5060,5060,5060,0
20250227,155700,91860,5060,5060,5060,5060,0
20250227,155600,91860,5060,5060,5060,5060,0
20250227,155500,91860,5060,5060,5060,5060,0
20250227,155400,91860,5060,5060,5060,5060,0
20250227,155300,91860,5060,5060,5060,5060,0
20250227,155200,91860,5060,5060,5060,5060,0
20250227,155100,91860,5060,5060,5060,5060,0
20250227,155000,91860,5060,5060,5060,5060,0
20250227,154900,91860,5060,5060,5060,5060,0
20250227,154800,91860,5060,5060,5060,5060,0
20250227,154700,91860,5060,5060,5060,5060,0
20250227,154600,91860,5060,5060,5060,5060,0
20250227,154500,91860,5060,5060,5060,5060,0
20250227,154400,91860,5060,5060,5060,5060,0
20250227,154300,91860,5060,5060,5060,5060,0
20250227,154200,91860,5060,5060,5060,5060,0
20250227,154100,91860,5060,5060,5060,5060,0
20250227,154000,91860,5060,5060,5060,5060,1
20250227,153900,91860,5060,5060,5060,5060,0
20250227,153800,91860,5060,5060,5060,5060,0
20250227,153700,91860,5060,5060,5060,5060,0
20250227,153600,91860,5060,5060,5060,5060,0
20250227,153500,91860,5060,5060,5060,5060,0
20250227,153400,91860,5060,5060,5060,5060,0
20250227,153300,91860,5060,5060,5060,5060,0
20250227,153200,91860,5060,5060,5060,5060,0
20250227,153100,91860,5060,5060,5060,5060,0
20250227,153000,91860,5060,5060,5060,5060,0
20250227,152900,91860,5060,5060,5060,5060,0
20250227,152800,91860,5060,5060,5060,5060,0
20250227,152700,91860,5060,5060,5060,5060,0
20250227,152600,91860,5060,5060,5060,5060,0
20250227,152500,91860,5060,5060,5060,5060,0
20250227,152400,91860,5060,5060,5060,5060,0
20250227,152300,91860,5060,5060,5060,5060,0
20250227,152200,91860,5060,5060,5060,5060,0
20250227,152100,91860,5060,5060,5060,5060,0
20250227,152000,91860,5060,5060,5060,5060,0
20250227,151900,91860,5060,5060,5060,5060,0
20250227,151800,91860,5060,5060,5060,5060,0
20250227,151700,91860,5060,5060,5060,5060,0
20250227,151600,91860,5060,5060,5060,5060,0
20250227,151500,91860,5060,5060,5060,5060,0
20250227,151400,91860,5060,5060,5060,5060,0
20250227,151300,91860,5060,5060,5060,5060,0
20250227,151200,91860,5060,5060,5060,5060,0
20250227,151100,91860,5060,5060,5060,5060,0
20250227,151000,91860,5060,5060,5060,5060,0
20250227,150900,91860,5060,5060,5060,5060,0
20250227,150800,91860,5060,5060,5060,5060,0
20250227,150700,91860,5060,5060,5060,5060,0
20250227,150600,91860,5060,5060,5060,5060,0
20250227,150500,91860,5060,5060,5060,5060,0
20250227,150400,91860,5060,5060,5060,5060,0
20250227,150300,91860,5060,5060,5060,5060,0
20250227,150200,91860,5060,5060,5060,5060,0
20250227,150100,91860,5060,5060,5060,5060,0
20250227,150000,91860,5060,5060,5060,5060,0
20250227,145900,91860,5060,5060,5060,5060,0
20250227,145800,91860,5060,5060,5060,5060,0
20250227,145700,91860,5060,5060,5060,5060,0
20250227,145600,91860,5060,5060,5060,5060,0
20250227,145500,91860,5060,5060,5060,5060,0
20250227,145400,91860,5060,5060,5060,5060,0
20250227,145300,91860,5060,5060,5060,5060,0
20250227,145200,91860,5060,5060,5060,5060,0
20250227,145100,91860,5060,5060,5060,5060,0
20250227,145000,91860,5060,5060,5060,5060,0
20250227,144900,91860,5060,5060,5060,5060,0
20250227,144800,91860,5060,5060,5060,5060,0
20250227,144700,91860,5060,5060,5060,5060,0
20250227,144600,91860,5060,5060,5060,5060,0
20250227,144500,91860,5060,5060,5060,5060,0
20250227,144400,91860,5060,5060,5060,5060,0
20250227,144300,91860,5060,5060,5060,5060,0
20250227,144200,91860,5060,5060,5060,5060,0
20250227,144100,91860,5060,5060,5060,5060,0
20250227,144000,91860,5060,5060,5060,5060,0
20250227,143900,91860,5060,5060,5060,5060,0
20250227,143800,91860,5060,5060,5060,5060,0
20250227,143700,91860,5060,5060,5060,5060,0
20250227,143600,91860,5060,5060,5060,5060,0
20250227,143500,91860,5060,5060,5060,5060,0
20250227,143400,91860,5060,5060,5060,5060,0
20250227,143300,91860,5060,5060,5060,5060,0
20250227,143200,91860,5060,5060,5060,5060,0
20250227,143100,91860,5060,5060,5060,5060,0
20250227,143000,91860,5060,5060,5060,5060,0
20250227,142900,91860,5060,5060,5060,5060,0
20250227,142800,91860,5060,5060,5060,5060,0
20250227,142700,91860,5060,5060,5060,5060,0
20250227,142600,91860,5060,5060,5060,5060,0
20250227,142500,91860,5060,5060,5060,5060,0
20250227,142400,91860,5060,5060,5060,5060,0
20250227,142300,91860,5060,5060,5060,5060,0
20250227,142200,91860,5060,5060,5060,5060,0
20250227,142100,91860,5060,5060,5060,5060,0
20250227,142000,91860,5060,5060,5060,5060,0
20250227,141900,91860,5060,5060,5060,5060,0
20250227,141800,91860,5060,5060,5060,5060,0
20250227,141700,91860,5060,5060,5060,5060,0
20250227,141600,91860,5060,5060,5060,5060,0
20250227,141500,91860,5060,5060,5060,5060,0
20250227,141400,91860,5060,5060,5060,5060,0
20250227,141300,91860,5060,5060,5060,5060,0
20250227,141200,91860,5060,5060,5060,5060,0
20250227,141100,91860,5060,5060,5060,5060,0
20250227,141000,91860,5060,5060,5060,5060,0
20250227,140900,91860,5060,5060,5060,5060,0
20250227,140800,91860,5060,5060,5060,5060,0
20250227,140700,91860,5060,5060,5060,5060,0
20250227,140600,91860,5060,5060,5060,5060,0
20250227,140500,91860,5060,5060,5060,5060,0
20250227,140400,91860,5060,5060,5060,5060,0
20250227,140300,91860,5060,5060,5060,5060,0
20250227,140200,91860,5060,5060,5060,5060,0
20250227,140100,91860,5060,5060,5060,5060,0
20250227,140000,91860,5060,5060,5060,5060,0
20250227,135900,91860,5060,5060,5060,5060,0
20250227,135800,91860,5060,5060,5060,5060,0
20250227,135700,91860,5060,5060,5060,5060,0
20250227,135600,91860,5060,5060,5060,5060,0
20250227,135500,91860,5060,5060,5060,5060,0
20250227,135400,91860,5060,5060,5060,5060,0
20250227,135300,91860,5060,5060,5060,5060,0
20250227,135200,91860,5060,5060,5060,5060,0
20250227,135100,91860,5060,5060,5060,5060,0
20250227,135000,91860,5060,5060,5060,5060,0
20250227,134900,91860,5060,5060,5060,5060,0
20250227,134800,91860,5060,5060,5060,5060,0
20250227,134700,91860,5060,5060,5060,5060,0
20250227,134600,91860,5060,5060,5060,5060,0
20250227,134500,91860,5060,5060,5060,5060,0
20250227,134400,91860,5060,5060,5060,5060,0
20250227,134300,91860,5060,5060,5060,5060,0
20250227,134200,91860,5060,5060,5060,5060,0
20250227,134100,91860,5060,5060,5060,5060,0
20250227,134000,91860,5060,5060,5060,5060,0
20250227,133900,91860,5060,5060,5060,5060,0
20250227,133800,91860,5060,5060,5060,5060,0
20250227,133700,91860,5060,5060,5060,5060,0
20250227,133600,91860,5060,5060,5060,5060,0
20250227,133500,91860,5060,5060,5060,5060,0
20250227,133400,91860,5060,5060,5060,5060,0
20250227,133300,91860,5060,5060,5060,5060,0
20250227,133200,91860,5060,5060,5060,5060,0
20250227,133100,91860,5060,5060,5060,5060,0
20250227,133000,91860,5060,5060,5060,5060,0
20250227,132900,91860,5060,5060,5060,5060,0
20250227,132800,91860,5060,5060,5060,5060,0
20250227,132700,91860,5060,5060,5060,5060,0
20250227,132600,91860,5060,5060,5060,5060,0
20250227,132500,91860,5060,5060,5060,5060,0
20250227,132400,91860,5060,5060,5060,5060,0
20250227,132300,91860,5060,5060,5060,5060,0
20250227,132200,91860,5060,5060,5060,5060,0
20250227,132100,91860,5060,5060,5060,5060,0
20250227,132000,91860,5060,5060,5060,5060,0
20250227,131900,91860,5060,5060,5060,5060,0
20250227,131800,91860,5060,5060,5060,5060,0
20250227,131700,91860,5060,5060,5060,5060,0
20250227,131600,91860,5060,5060,5060,5060,0
20250227,131500,91860,5060,5060,5060,5060,0
20250227,131400,91860,5060,5060,5060,5060,0
20250227,131300,91860,5060,5060,5060,5060,0
20250227,131200,91860,5060,5060,5060,5060,0
20250227,131100,91860,5060,5060,5060,5060,0
20250227,131000,91860,5060,5060,5060,5060,0
20250227,130900,91860,5060,5060,5060,5060,0
20250227,130800,91860,5060,5060,5060,5060,0
20250227,130700,91860,5060,5060,5060,5060,0
20250227,130600,91860,5060,5060,5060,5060,0
20250227,130500,91860,5060,5060,5060,5060,0
20250227,130400,91860,5060,5060,5060,5060,0
20250227,130300,91860,5060,5060,5060,5060,0
20250227,130200,91860,5060,5060,5060,5060,0
20250227,130100,91860,5060,5060,5060,5060,0
20250227,130000,91860,5060,5060,5060,5060,0
20250227,125900,91860,5060,5060,5060,5060,0
20250227,125800,91860,5060,5060,5060,5060,0
20250227,125700,91860,5060,5060,5060,5060,0
20250227,125600,91860,5060,5060,5060,5060,0
20250227,125500,91860,5060,5060,5060,5060,0
20250227,125400,91860,5060,5060,5060,5060,0
20250227,125300,91860,5060,5060,5060,5060,0
20250227,125200,91860,5060,5060,5060,5060,0
20250227,125100,91860,5060,5060,5060,5060,0
20250227,125000,91860,5060,5060,5060,5060,0
20250227,124900,91860,5060,5060,5060,5060,0
20250227,124800,91860,5060,5060,5060,5060,0
20250227,124700,91860,5060,5060,5060,5060,0
20250227,124600,91860,5060,5060,5060,5060,0
20250227,124500,91860,5060,5060,5060,5060,0
20250227,124400,91860,5060,5060,5060,5060,0
20250227,124300,91860,5060,5060,5060,5060,0
20250227,124200,91860,5060,5060,5060,5060,0
20250227,124100,91860,5060,5060,5060,5060,0
20250227,124000,91860,5060,5060,5060,5060,0
20250227,123900,91860,5060,5060,5060,5060,0
20250227,123800,91860,5060,5060,5060,5060,0
20250227,123700,91860,5060,5060,5060,5060,0
20250227,123600,91860,5060,5060,5060,5060,0
20250227,123500,91860,5060,5060,5060,5060,0
20250227,123400,91860,5060,5060,5060,5060,0
20250227,123300,91860,5060,5060,5060,5060,0
20250227,123200,91860,5060,5060,5060,5060,0
20250227,123100,91860,5060,5060,5060,5060,0
20250227,123000,91860,5060,5060,5060,5060,0
20250227,122900,91860,5060,5060,5060,5060,0
20250227,122800,91860,5060,5060,5060,5060,0
20250227,122700,91860,5060,5060,5060,5060,0
20250227,122600,91860,5060,5060,5060,5060,0
20250227,122500,91860,5060,5060,5060,5060,0
20250227,122400,91860,5060,5060,5060,5060,0
20250227,122300,91860,5060,5060,5060,5060,0
20250227,122200,91860,5060,5060,5060,5060,0
20250227,122100,91860,5060,5060,5060,5060,1
20250227,122000,86800,4340,4340,4340,4340,0
20250227,121900,86800,4340,4340,4340,4340,0
20250227,121800,86800,4340,4340,4340,4340,0
20250227,121700,86800,4340,4340,4340,4340,0
20250227,121600,86800,4340,4340,4340,4340,0
20250227,121500,86800,4340,4340,4340,4340,0
20250227,121400,86800,4340,4340,4340,4340,0
20250227,121300,86800,4340,4340,4340,4340,0
20250227,121200,86800,4340,4340,4340,4340,0
20250227,121100,86800,4340,4340,4340,4340,0
20250227,121000,86800,4340,4340,4340,4340,0
20250227,120900,86800,4340,4340,4340,4340,0
20250227,120800,86800,4340,4340,4340,4340,0
20250227,120700,86800,4340,4340,4340,4340,0
20250227,120600,86800,4340,4340,4340,4340,0
20250227,120500,86800,4340,4340,4340,4340,0
20250227,120400,86800,4340,4340,4340,4340,0
20250227,120300,86800,4340,4340,4340,4340,0
20250227,120200,86800,4340,4340,4340,4340,10
20250227,120100,43400,4340,4340,4340,4340,0
20250227,120000,43400,4340,4340,4340,4340,0
20250227,115900,43400,4340,4340,4340,4340,0
20250227,115800,43400,4340,4340,4340,4340,0
20250227,115700,43400,4340,4340,4340,4340,0
20250227,115600,43400,4340,4340,4340,4340,0
20250227,115500,43400,4340,4340,4340,4340,0
20250227,115400,43400,4340,4340,4340,4340,0
20250227,115300,43400,4340,4340,4340,4340,0
20250227,115200,43400,4340,4340,4340,4340,0
20250227,115100,43400,4340,4340,4340,4340,0
20250227,115000,43400,4340,4340,4340,4340,0
20250227,114900,43400,4340,4340,4340,4340,0
20250227,114800,43400,4340,4340,4340,4340,0
20250227,114700,43400,4340,4340,4340,4340,0
20250227,114600,43400,4340,4340,4340,4340,0
20250227,114500,43400,4340,4340,4340,4340,0
20250227,114400,43400,4340,4340,4340,4340,10
20250227,114300,0,5100,5100,5100,5100,0
20250227,114200,0,5100,5100,5100,5100,0
20250227,114100,0,5100,5100,5100,5100,0
20250227,114000,0,5100,5100,5100,5100,0
20250227,113900,0,5100,5100,5100,5100,0
20250227,113800,0,5100,5100,5100,5100,0
20250227,113700,0,5100,5100,5100,5100,0
20250227,113600,0,5100,5100,5100,5100,0
20250227,113500,0,5100,5100,5100,5100,0
20250227,113400,0,5100,5100,5100,5100,0
20250227,113300,0,5100,5100,5100,5100,0
20250227,113200,0,5100,5100,5100,5100,0
20250227,113100,0,5100,5100,5100,5100,0
20250227,113000,0,5100,5100,5100,5100,0
20250227,112900,0,5100,5100,5100,5100,0
20250227,112800,0,5100,5100,5100,5100,0
20250227,112700,0,5100,5100,5100,5100,0
20250227,112600,0,5100,5100,5100,5100,0
20250227,112500,0,5100,5100,5100,5100,0
20250227,112400,0,5100,5100,5100,5100,0
20250227,112300,0,5100,5100,5100,5100,0
20250227,112200,0,5100,5100,5100,5100,0
20250227,112100,0,5100,5100,5100,5100,0
20250227,112000,0,5100,5100,5100,5100,0
20250227,111900,0,5100,5100,5100,5100,0
20250227,111800,0,5100,5100,5100,5100,0
20250227,111700,0,5100,5100,5100,5100,0
20250227,111600,0,5100,5100,5100,5100,0
20250227,111500,0,5100,5100,5100,5100,0
20250227,111400,0,5100,5100,5100,5100,0
20250227,111300,0,5100,5100,5100,5100,0
20250227,111200,0,5100,5100,5100,5100,0
20250227,111100,0,5100,5100,5100,5100,0
20250227,111000,0,5100,5100,5100,5100,0
20250227,110900,0,5100,5100,5100,5100,0
20250227,110800,0,5100,5100,5100,5100,0
20250227,110700,0,5100,5100,5100,5100,0
20250227,110600,0,5100,5100,5100,5100,0
20250227,110500,0,5100,5100,5100,5100,0
20250227,110400,0,5100,5100,5100,5100,0
20250227,110300,0,5100,5100,5100,5100,0
20250227,110200,0,5100,5100,5100,5100,0
20250227,110100,0,5100,5100,5100,5100,0
20250227,110000,0,5100,5100,5100,5100,0
20250227,105900,0,5100,5100,5100,5100,0
20250227,105800,0,5100,5100,5100,5100,0
20250227,105700,0,5100,5100,5100,5100,0
20250227,105600,0,5100,5100,5100,5100,0
20250227,105500,0,5100,5100,5100,5100,0
20250227,105400,0,5100,5100,5100,5100,0
20250227,105300,0,5100,5100,5100,5100,0
20250227,105200,0,5100,5100,5100,5100,0
20250227,105100,0,5100,5100,5100,5100,0
20250227,105000,0,5100,5100,5100,5100,0
20250227,104900,0,5100,5100,5100,5100,0
20250227,104800,0,5100,5100,5100,5100,0
20250227,104700,0,5100,5100,5100,5100,0
20250227,104600,0,5100,5100,5100,5100,0
20250227,104500,0,5100,5100,5100,5100,0
20250227,104400,0,5100,5100,5100,5100,0
20250227,104300,0,5100,5100,5100,5100,0
20250227,104200,0,5100,5100,5100,5100,0
20250227,104100,0,5100,5100,5100,5100,0
20250227,104000,0,5100,5100,5100,5100,0
20250227,103900,0,5100,5100,5100,5100,0
20250227,103800,0,5100,5100,5100,5100,0
20250227,103700,0,5100,5100,5100,5100,0
20250227,103600,0,5100,5100,5100,5100,0
20250227,103500,0,5100,5100,5100,5100,0
20250227,103400,0,5100,5100,5100,5100,0
20250227,103300,0,5100,5100,5100,5100,0
20250227,103200,0,5100,5100,5100,5100,0
20250227,103100,0,5100,5100,5100,5100,0
20250227,103000,0,5100,5100,5100,5100,0
20250227,102900,0,5100,5100,5100,5100,0
20250227,102800,0,5100,5100,5100,5100,0
20250227,102700,0,5100,5100,5100,5100,0
20250227,102600,0,5100,5100,5100,5100,0
20250227,102500,0,5100,5100,5100,5100,0
20250227,102400,0,5100,5100,5100,5100,0
20250227,102300,0,5100,5100,5100,5100,0
20250227,102200,0,5100,5100,5100,5100,0
20250227,102100,0,5100,5100,5100,5100,0
20250227,102000,0,5100,5100,5100,5100,0
20250227,101900,0,5100,5100,5100,5100,0
20250227,101800,0,5100,5100,5100,5100,0
20250227,101700,0,5100,5100,5100,5100,0
20250227,101600,0,5100,5100,5100,5100,0
20250227,101500,0,5100,5100,5100,5100,0
20250227,101400,0,5100,5100,5100,5100,0
20250227,101300,0,5100,5100,5100,5100,0
20250227,101200,0,5100,5100,5100,5100,0
20250227,101100,0,5100,5100,5100,5100,0
20250227,101000,0,5100,5100,5100,5100,0
20250227,100900,0,5100,5100,5100,5100,0
20250227,100800,0,5100,5100,5100,5100,0
20250227,100700,0,5100,5100,5100,5100,0
20250227,100600,0,5100,5100,5100,5100,0
20250227,100500,0,5100,5100,5100,5100,0
20250227,100400,0,5100,5100,5100,5100,0
20250227,100300,0,5100,5100,5100,5100,0
20250227,100200,0,5100,5100,5100,5100,0
20250227,100100,0,5100,5100,5100,5100,0
20250227,100000,0,5100,5100,5100,5100,0
20250227,095900,0,5100,5100,5100,5100,0
20250227,095800,0,5100,5100,5100,5100,0
20250227,095700,0,5100,5100,5100,5100,0
20250227,095600,0,5100,5100,5100,5100,0
20250227,095500,0,5100,5100,5100,5100,0
20250227,095400,0,5100,5100,5100,5100,0
20250227,095300,0,5100,5100,5100,5100,0
20250227,095200,0,5100,5100,5100,5100,0
20250227,095100,0,5100,5100,5100,5100,0
20250227,095000,0,5100,5100,5100,5100,0
20250227,094900,0,5100,5100,5100,5100,0
20250227,094800,0,5100,5100,5100,5100,0
20250227,094700,0,5100,5100,5100,5100,0
20250227,094600,0,5100,5100,5100,5100,0
20250227,094500,0,5100,5100,5100,5100,0
20250227,094400,0,5100,5100,5100,5100,0
20250227,094300,0,5100,5100,5100,5100,0
20250227,094200,0,5100,5100,5100,5100,0
20250227,094100,0,5100,5100,5100,5100,0
20250227,094000,0,5100,5100,5100,5100,0
20250227,093900,0,5100,5100,5100,5100,0
20250227,093800,0,5100,5100,5100,5100,0
20250227,093700,0,5100,5100,5100,5100,0
20250227,093600,0,5100,5100,5100,5100,0
20250227,093500,0,5100,5100,5100,5100,0
20250227,093400,0,5100,5100,5100,5100,0
20250227,093300,0,5100,5100,5100,5100,0
20250227,093200,0,5100,5100,5100,5100,0
20250227,093100,0,5100,5100,5100,5100,0
20250227,093000,0,5100,5100,5100,5100,0
20250227,092900,0,5100,5100,5100,5100,0
20250227,092800,0,5100,5100,5100,5100,0
20250227,092700,0,5100,5100,5100,5100,0
20250227,092600,0,5100,5100,5100,5100,0
20250227,092500,0,5100,5100,5100,5100,0
20250227,092400,0,5100,5100,5100,5100,0
20250227,092300,0,5100,5100,5100,5100,0
20250227,092200,0,5100,5100,5100,5100,0
20250227,092100,0,5100,5100,5100,5100,0
20250227,092000,0,5100,5100,5100,5100,0
20250227,091900,0,5100,5100,5100,5100,0
20250227,091800,0,5100,5100,5100,5100,0
20250227,091700,0,5100,5100,5100,5100,0
20250227,091600,0,5100,5100,5100,5100,0
20250227,091500,0,5100,5100,5100,5100,0
20250227,091400,0,5100,5100,5100,5100,0
20250227,091300,0,5100,5100,5100,5100,0
20250227,091200,0,5100,5100,5100,5100,0
20250227,091100,0,5100,5100,5100,5100,0
20250227,091000,0,5100,5100,5100,5100,0
20250227,090900,0,5100,5100,5100,5100,0
20250227,090800,0,5100,5100,5100,5100,0
20250227,090700,0,5100,5100,5100,5100,0
20250227,090600,0,5100,5100,5100,5100,0
20250227,090500,0,5100,5100,5100,5100,0
20250227,090400,0,5100,5100,5100,5100,0
20250227,090300,0,5100,5100,5100,5100,0
20250227,090200,0,5100,5100,5100,5100,0
20250227,090100,0,5100,5100,5100,5100,0
20250227,090000,0,5100,5100,5100,5100,0