KissMeData/442310/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214600,118505,2155,2155,2155,2155,9
20250227,214500,118505,2155,2155,2155,2155,0
20250227,214400,118505,2155,2155,2155,2155,0
20250227,214300,118505,2155,2155,2155,2155,0
20250227,214200,118505,2155,2155,2155,2155,0
20250227,214100,118505,2155,2155,2155,2155,0
20250227,214000,118505,2155,2155,2155,2155,0
20250227,213900,118505,2155,2155,2155,2155,0
20250227,213800,118505,2155,2155,2155,2155,0
20250227,213700,118505,2155,2155,2155,2155,0
20250227,213600,118505,2155,2155,2155,2155,0
20250227,213500,118505,2155,2155,2155,2155,0
20250227,213400,118505,2155,2155,2155,2155,0
20250227,213300,118505,2155,2155,2155,2155,0
20250227,213200,118505,2155,2155,2155,2155,0
20250227,213100,118505,2155,2155,2155,2155,0
20250227,213000,118505,2155,2155,2155,2155,0
20250227,212900,118505,2155,2155,2155,2155,0
20250227,212800,118505,2155,2155,2155,2155,0
20250227,212700,118505,2155,2155,2155,2155,0
20250227,212600,118505,2155,2155,2155,2155,0
20250227,212500,118505,2155,2155,2155,2155,0
20250227,212400,118505,2155,2155,2155,2155,0
20250227,212300,118505,2155,2155,2155,2155,0
20250227,212200,118505,2155,2155,2155,2155,0
20250227,212100,118505,2155,2155,2155,2155,0
20250227,212000,118505,2155,2155,2155,2155,0
20250227,211900,118505,2155,2155,2155,2155,0
20250227,211800,118505,2155,2155,2155,2155,0
20250227,211700,118505,2155,2155,2155,2155,0
20250227,211600,118505,2155,2155,2155,2155,9
20250227,211500,118505,2155,2155,2155,2155,0
20250227,211400,118505,2155,2155,2155,2155,0
20250227,211300,118505,2155,2155,2155,2155,0
20250227,211200,118505,2155,2155,2155,2155,0
20250227,211100,118505,2155,2155,2155,2155,0
20250227,211000,118505,2155,2155,2155,2155,0
20250227,210900,118505,2155,2155,2155,2155,0
20250227,210800,118505,2155,2155,2155,2155,0
20250227,210700,118505,2155,2155,2155,2155,0
20250227,210600,118505,2155,2155,2155,2155,0
20250227,210500,118505,2155,2155,2155,2155,0
20250227,210400,118505,2155,2155,2155,2155,0
20250227,210300,118505,2155,2155,2155,2155,0
20250227,210200,118505,2155,2155,2155,2155,0
20250227,210100,118505,2155,2155,2155,2155,0
20250227,210000,118505,2155,2155,2155,2155,0
20250227,205900,118505,2155,2155,2155,2155,0
20250227,205800,118505,2155,2155,2155,2155,0
20250227,205700,118505,2155,2155,2155,2155,0
20250227,205600,118505,2155,2155,2155,2155,0
20250227,205500,118505,2155,2155,2155,2155,0
20250227,205400,118505,2155,2155,2155,2155,0
20250227,205300,118505,2155,2155,2155,2155,0
20250227,205200,118505,2155,2155,2155,2155,0
20250227,205100,118505,2155,2155,2155,2155,0
20250227,205000,118505,2155,2155,2155,2155,0
20250227,204900,118505,2155,2155,2155,2155,0
20250227,204800,118505,2155,2155,2155,2155,0
20250227,204700,118505,2155,2155,2155,2155,0
20250227,204600,118505,2155,2155,2155,2155,9
20250227,204500,118505,2155,2155,2155,2155,0
20250227,204400,118505,2155,2155,2155,2155,0
20250227,204300,118505,2155,2155,2155,2155,0
20250227,204200,118505,2155,2155,2155,2155,0
20250227,204100,118505,2155,2155,2155,2155,0
20250227,204000,118505,2155,2155,2155,2155,0
20250227,203900,118505,2155,2155,2155,2155,0
20250227,203800,118505,2155,2155,2155,2155,0
20250227,203700,118505,2155,2155,2155,2155,0
20250227,203600,118505,2155,2155,2155,2155,0
20250227,203500,118505,2155,2155,2155,2155,0
20250227,203400,118505,2155,2155,2155,2155,0
20250227,203300,118505,2155,2155,2155,2155,0
20250227,203200,118505,2155,2155,2155,2155,0
20250227,203100,118505,2155,2155,2155,2155,0
20250227,203000,118505,2155,2155,2155,2155,0
20250227,202900,118505,2155,2155,2155,2155,0
20250227,202800,118505,2155,2155,2155,2155,0
20250227,202700,118505,2155,2155,2155,2155,0
20250227,202600,118505,2155,2155,2155,2155,0
20250227,202500,118505,2155,2155,2155,2155,0
20250227,202400,118505,2155,2155,2155,2155,0
20250227,202300,118505,2155,2155,2155,2155,0
20250227,202200,118505,2155,2155,2155,2155,0
20250227,202100,118505,2155,2155,2155,2155,0
20250227,202000,118505,2155,2155,2155,2155,0
20250227,201900,118505,2155,2155,2155,2155,0
20250227,201800,118505,2155,2155,2155,2155,0
20250227,201700,118505,2155,2155,2155,2155,0
20250227,201600,118505,2155,2155,2155,2155,9
20250227,201500,118505,2155,2155,2155,2155,0
20250227,201400,118505,2155,2155,2155,2155,0
20250227,201300,118505,2155,2155,2155,2155,0
20250227,201200,118505,2155,2155,2155,2155,0
20250227,201100,118505,2155,2155,2155,2155,0
20250227,201000,118505,2155,2155,2155,2155,0
20250227,200900,118505,2155,2155,2155,2155,0
20250227,200800,118505,2155,2155,2155,2155,0
20250227,200700,118505,2155,2155,2155,2155,0
20250227,200600,118505,2155,2155,2155,2155,0
20250227,200500,118505,2155,2155,2155,2155,0
20250227,200400,118505,2155,2155,2155,2155,0
20250227,200300,118505,2155,2155,2155,2155,0
20250227,200200,118505,2155,2155,2155,2155,0
20250227,200100,118505,2155,2155,2155,2155,0
20250227,200000,118505,2155,2155,2155,2155,0
20250227,195900,118505,2155,2155,2155,2155,0
20250227,195800,118505,2155,2155,2155,2155,0
20250227,195700,118505,2155,2155,2155,2155,0
20250227,195600,118505,2155,2155,2155,2155,0
20250227,195500,118505,2155,2155,2155,2155,0
20250227,195400,118505,2155,2155,2155,2155,0
20250227,195300,118505,2155,2155,2155,2155,0
20250227,195200,118505,2155,2155,2155,2155,0
20250227,195100,118505,2155,2155,2155,2155,0
20250227,195000,118505,2155,2155,2155,2155,0
20250227,194900,118505,2155,2155,2155,2155,0
20250227,194800,118505,2155,2155,2155,2155,0
20250227,194700,118505,2155,2155,2155,2155,0
20250227,194600,118505,2155,2155,2155,2155,9
20250227,194500,118505,2155,2155,2155,2155,0
20250227,194400,118505,2155,2155,2155,2155,0
20250227,194300,118505,2155,2155,2155,2155,0
20250227,194200,118505,2155,2155,2155,2155,0
20250227,194100,118505,2155,2155,2155,2155,0
20250227,194000,118505,2155,2155,2155,2155,0
20250227,193900,118505,2155,2155,2155,2155,0
20250227,193800,118505,2155,2155,2155,2155,0
20250227,193700,118505,2155,2155,2155,2155,0
20250227,193600,118505,2155,2155,2155,2155,0
20250227,193500,118505,2155,2155,2155,2155,0
20250227,193400,118505,2155,2155,2155,2155,0
20250227,193300,118505,2155,2155,2155,2155,0
20250227,193200,118505,2155,2155,2155,2155,0
20250227,193100,118505,2155,2155,2155,2155,0
20250227,193000,118505,2155,2155,2155,2155,0
20250227,192900,118505,2155,2155,2155,2155,0
20250227,192800,118505,2155,2155,2155,2155,0
20250227,192700,118505,2155,2155,2155,2155,0
20250227,192600,118505,2155,2155,2155,2155,0
20250227,192500,118505,2155,2155,2155,2155,0
20250227,192400,118505,2155,2155,2155,2155,0
20250227,192300,118505,2155,2155,2155,2155,0
20250227,192200,118505,2155,2155,2155,2155,0
20250227,192100,118505,2155,2155,2155,2155,0
20250227,192000,118505,2155,2155,2155,2155,0
20250227,191900,118505,2155,2155,2155,2155,0
20250227,191800,118505,2155,2155,2155,2155,0
20250227,191700,118505,2155,2155,2155,2155,0
20250227,191600,118505,2155,2155,2155,2155,9
20250227,191500,118505,2155,2155,2155,2155,0
20250227,191400,118505,2155,2155,2155,2155,0
20250227,191300,118505,2155,2155,2155,2155,0
20250227,191200,118505,2155,2155,2155,2155,0
20250227,191100,118505,2155,2155,2155,2155,0
20250227,191000,118505,2155,2155,2155,2155,0
20250227,190900,118505,2155,2155,2155,2155,0
20250227,190800,118505,2155,2155,2155,2155,0
20250227,190700,118505,2155,2155,2155,2155,0
20250227,190600,118505,2155,2155,2155,2155,0
20250227,190500,118505,2155,2155,2155,2155,0
20250227,190400,118505,2155,2155,2155,2155,0
20250227,190300,118505,2155,2155,2155,2155,0
20250227,190200,118505,2155,2155,2155,2155,0
20250227,190100,118505,2155,2155,2155,2155,0
20250227,190000,118505,2155,2155,2155,2155,0
20250227,185900,118505,2155,2155,2155,2155,0
20250227,185800,118505,2155,2155,2155,2155,0
20250227,185700,118505,2155,2155,2155,2155,0
20250227,185600,118505,2155,2155,2155,2155,0
20250227,185500,118505,2155,2155,2155,2155,0
20250227,185400,118505,2155,2155,2155,2155,0
20250227,185300,118505,2155,2155,2155,2155,0
20250227,185200,118505,2155,2155,2155,2155,0
20250227,185100,118505,2155,2155,2155,2155,0
20250227,185000,118505,2155,2155,2155,2155,0
20250227,184900,118505,2155,2155,2155,2155,0
20250227,184800,118505,2155,2155,2155,2155,0
20250227,184700,118505,2155,2155,2155,2155,0
20250227,184600,118505,2155,2155,2155,2155,9
20250227,184500,118505,2155,2155,2155,2155,0
20250227,184400,118505,2155,2155,2155,2155,0
20250227,184300,118505,2155,2155,2155,2155,0
20250227,184200,118505,2155,2155,2155,2155,0
20250227,184100,118505,2155,2155,2155,2155,0
20250227,184000,118505,2155,2155,2155,2155,0
20250227,183900,118505,2155,2155,2155,2155,0
20250227,183800,118505,2155,2155,2155,2155,0
20250227,183700,118505,2155,2155,2155,2155,0
20250227,183600,118505,2155,2155,2155,2155,0
20250227,183500,118505,2155,2155,2155,2155,0
20250227,183400,118505,2155,2155,2155,2155,0
20250227,183300,118505,2155,2155,2155,2155,0
20250227,183200,118505,2155,2155,2155,2155,0
20250227,183100,118505,2155,2155,2155,2155,0
20250227,183000,118505,2155,2155,2155,2155,0
20250227,182900,118505,2155,2155,2155,2155,0
20250227,182800,118505,2155,2155,2155,2155,0
20250227,182700,118505,2155,2155,2155,2155,0
20250227,182600,118505,2155,2155,2155,2155,0
20250227,182500,118505,2155,2155,2155,2155,0
20250227,182400,118505,2155,2155,2155,2155,0
20250227,182300,118505,2155,2155,2155,2155,0
20250227,182200,118505,2155,2155,2155,2155,0
20250227,182100,118505,2155,2155,2155,2155,0
20250227,182000,118505,2155,2155,2155,2155,0
20250227,181900,118505,2155,2155,2155,2155,0
20250227,181800,118505,2155,2155,2155,2155,0
20250227,181700,118505,2155,2155,2155,2155,0
20250227,181600,118505,2155,2155,2155,2155,9
20250227,181500,118505,2155,2155,2155,2155,0
20250227,181400,118505,2155,2155,2155,2155,0
20250227,181300,118505,2155,2155,2155,2155,0
20250227,181200,118505,2155,2155,2155,2155,0
20250227,181100,118505,2155,2155,2155,2155,0
20250227,181000,118505,2155,2155,2155,2155,0
20250227,180900,118505,2155,2155,2155,2155,0
20250227,180800,118505,2155,2155,2155,2155,0
20250227,180700,118505,2155,2155,2155,2155,0
20250227,180600,118505,2155,2155,2155,2155,0
20250227,180500,118505,2155,2155,2155,2155,0
20250227,180400,118505,2155,2155,2155,2155,0
20250227,180300,118505,2155,2155,2155,2155,0
20250227,180200,118505,2155,2155,2155,2155,0
20250227,180100,118505,2155,2155,2155,2155,0
20250227,180000,118505,2155,2155,2155,2155,0
20250227,175900,118505,2155,2155,2155,2155,0
20250227,175800,118505,2155,2155,2155,2155,0
20250227,175700,118505,2155,2155,2155,2155,0
20250227,175600,118505,2155,2155,2155,2155,0
20250227,175500,118505,2155,2155,2155,2155,0
20250227,175400,118505,2155,2155,2155,2155,0
20250227,175300,118505,2155,2155,2155,2155,0
20250227,175200,118505,2155,2155,2155,2155,0
20250227,175100,118505,2155,2155,2155,2155,0
20250227,175000,118505,2155,2155,2155,2155,0
20250227,174900,118505,2155,2155,2155,2155,0
20250227,174800,118505,2155,2155,2155,2155,0
20250227,174700,118505,2155,2155,2155,2155,0
20250227,174600,118505,2155,2155,2155,2155,9
20250227,174500,118505,2155,2155,2155,2155,0
20250227,174400,118505,2155,2155,2155,2155,0
20250227,174300,118505,2155,2155,2155,2155,0
20250227,174200,118505,2155,2155,2155,2155,0
20250227,174100,118505,2155,2155,2155,2155,0
20250227,174000,118505,2155,2155,2155,2155,0
20250227,173900,118505,2155,2155,2155,2155,0
20250227,173800,118505,2155,2155,2155,2155,0
20250227,173700,118505,2155,2155,2155,2155,0
20250227,173600,118505,2155,2155,2155,2155,0
20250227,173500,118505,2155,2155,2155,2155,0
20250227,173400,118505,2155,2155,2155,2155,0
20250227,173300,118505,2155,2155,2155,2155,0
20250227,173200,118505,2155,2155,2155,2155,0
20250227,173100,118505,2155,2155,2155,2155,0
20250227,173000,118505,2155,2155,2155,2155,0
20250227,172900,118505,2155,2155,2155,2155,0
20250227,172800,118505,2155,2155,2155,2155,0
20250227,172700,118505,2155,2155,2155,2155,0
20250227,172600,118505,2155,2155,2155,2155,0
20250227,172500,118505,2155,2155,2155,2155,0
20250227,172400,118505,2155,2155,2155,2155,0
20250227,172300,118505,2155,2155,2155,2155,0
20250227,172200,118505,2155,2155,2155,2155,0
20250227,172100,118505,2155,2155,2155,2155,0
20250227,172000,118505,2155,2155,2155,2155,0
20250227,171900,118505,2155,2155,2155,2155,0
20250227,171800,118505,2155,2155,2155,2155,0
20250227,171700,118505,2155,2155,2155,2155,0
20250227,171600,118505,2155,2155,2155,2155,9
20250227,171500,118505,2155,2155,2155,2155,0
20250227,171400,118505,2155,2155,2155,2155,0
20250227,171300,118505,2155,2155,2155,2155,0
20250227,171200,118505,2155,2155,2155,2155,0
20250227,171100,118505,2155,2155,2155,2155,0
20250227,171000,118505,2155,2155,2155,2155,0
20250227,170900,118505,2155,2155,2155,2155,0
20250227,170800,118505,2155,2155,2155,2155,0
20250227,170700,118505,2155,2155,2155,2155,0
20250227,170600,118505,2155,2155,2155,2155,0
20250227,170500,118505,2155,2155,2155,2155,0
20250227,170400,118505,2155,2155,2155,2155,0
20250227,170300,118505,2155,2155,2155,2155,0
20250227,170200,118505,2155,2155,2155,2155,0
20250227,170100,118505,2155,2155,2155,2155,0
20250227,170000,118505,2155,2155,2155,2155,0
20250227,165900,118505,2155,2155,2155,2155,0
20250227,165800,118505,2155,2155,2155,2155,0
20250227,165700,118505,2155,2155,2155,2155,0
20250227,165600,118505,2155,2155,2155,2155,0
20250227,165500,118505,2155,2155,2155,2155,0
20250227,165400,118505,2155,2155,2155,2155,0
20250227,165300,118505,2155,2155,2155,2155,0
20250227,165200,118505,2155,2155,2155,2155,0
20250227,165100,118505,2155,2155,2155,2155,0
20250227,165000,118505,2155,2155,2155,2155,0
20250227,164900,118505,2155,2155,2155,2155,0
20250227,164800,118505,2155,2155,2155,2155,0
20250227,164700,118505,2155,2155,2155,2155,0
20250227,164600,118505,2155,2155,2155,2155,9
20250227,164500,118505,2155,2155,2155,2155,0
20250227,164400,118505,2155,2155,2155,2155,0
20250227,164300,118505,2155,2155,2155,2155,0
20250227,164200,118505,2155,2155,2155,2155,0
20250227,164100,118505,2155,2155,2155,2155,0
20250227,164000,118505,2155,2155,2155,2155,0
20250227,163900,118505,2155,2155,2155,2155,0
20250227,163800,118505,2155,2155,2155,2155,0
20250227,163700,118505,2155,2155,2155,2155,0
20250227,163600,118505,2155,2155,2155,2155,0
20250227,163500,118505,2155,2155,2155,2155,0
20250227,163400,118505,2155,2155,2155,2155,0
20250227,163300,118505,2155,2155,2155,2155,0
20250227,163200,118505,2155,2155,2155,2155,0
20250227,163100,118505,2155,2155,2155,2155,0
20250227,163000,118505,2155,2155,2155,2155,0
20250227,162900,118505,2155,2155,2155,2155,0
20250227,162800,118505,2155,2155,2155,2155,0
20250227,162700,118505,2155,2155,2155,2155,0
20250227,162600,118505,2155,2155,2155,2155,0
20250227,162500,118505,2155,2155,2155,2155,0
20250227,162400,118505,2155,2155,2155,2155,0
20250227,162300,118505,2155,2155,2155,2155,0
20250227,162200,118505,2155,2155,2155,2155,0
20250227,162100,118505,2155,2155,2155,2155,0
20250227,162000,118505,2155,2155,2155,2155,0
20250227,161900,118505,2155,2155,2155,2155,0
20250227,161800,118505,2155,2155,2155,2155,0
20250227,161700,118505,2155,2155,2155,2155,0
20250227,161600,118505,2155,2155,2155,2155,9
20250227,161500,118505,2155,2155,2155,2155,0
20250227,161400,118505,2155,2155,2155,2155,0
20250227,161300,118505,2155,2155,2155,2155,0
20250227,161200,118505,2155,2155,2155,2155,0
20250227,161100,118505,2155,2155,2155,2155,0
20250227,161000,118505,2155,2155,2155,2155,0
20250227,160900,118505,2155,2155,2155,2155,0
20250227,160800,118505,2155,2155,2155,2155,0
20250227,160700,118505,2155,2155,2155,2155,0
20250227,160600,118505,2155,2155,2155,2155,0
20250227,160500,118505,2155,2155,2155,2155,0
20250227,160400,118505,2155,2155,2155,2155,0
20250227,160300,118505,2155,2155,2155,2155,0
20250227,160200,118505,2155,2155,2155,2155,0
20250227,160100,118505,2155,2155,2155,2155,0
20250227,160000,118505,2155,2155,2155,2155,0
20250227,155900,118505,2155,2155,2155,2155,0
20250227,155800,118505,2155,2155,2155,2155,0
20250227,155700,118505,2155,2155,2155,2155,0
20250227,155600,118505,2155,2155,2155,2155,0
20250227,155500,118505,2155,2155,2155,2155,0
20250227,155400,118505,2155,2155,2155,2155,0
20250227,155300,118505,2155,2155,2155,2155,0
20250227,155200,118505,2155,2155,2155,2155,0
20250227,155100,118505,2155,2155,2155,2155,0
20250227,155000,118505,2155,2155,2155,2155,0
20250227,154900,118505,2155,2155,2155,2155,0
20250227,154800,118505,2155,2155,2155,2155,0
20250227,154700,118505,2155,2155,2155,2155,0
20250227,154600,118505,2155,2155,2155,2155,9
20250227,154500,118505,2155,2155,2155,2155,0
20250227,154400,118505,2155,2155,2155,2155,0
20250227,154300,118505,2155,2155,2155,2155,0
20250227,154200,118505,2155,2155,2155,2155,0
20250227,154100,118505,2155,2155,2155,2155,0
20250227,154000,118505,2155,2155,2155,2155,0
20250227,153900,118505,2155,2155,2155,2155,0
20250227,153800,118505,2155,2155,2155,2155,0
20250227,153700,118505,2155,2155,2155,2155,0
20250227,153600,118505,2155,2155,2155,2155,0
20250227,153500,118505,2155,2155,2155,2155,0
20250227,153400,118505,2155,2155,2155,2155,0
20250227,153300,118505,2155,2155,2155,2155,0
20250227,153200,118505,2155,2155,2155,2155,0
20250227,153100,118505,2155,2155,2155,2155,0
20250227,153000,118505,2155,2155,2155,2155,9
20250227,152900,99110,2155,2155,2155,2155,0
20250227,152800,99110,2155,2155,2155,2155,0
20250227,152700,99110,2155,2155,2155,2155,0
20250227,152600,99110,2155,2155,2155,2155,0
20250227,152500,99110,2155,2155,2155,2155,0
20250227,152400,99110,2155,2155,2155,2155,0
20250227,152300,99110,2155,2155,2155,2155,0
20250227,152200,99110,2155,2155,2155,2155,0
20250227,152100,99110,2155,2155,2155,2155,0
20250227,152000,99110,2155,2155,2155,2155,0
20250227,151900,99110,2155,2155,2155,2155,0
20250227,151800,99110,2155,2155,2155,2155,0
20250227,151700,99110,2155,2155,2155,2155,0
20250227,151600,99110,2155,2155,2155,2155,0
20250227,151500,99110,2155,2155,2155,2155,0
20250227,151400,99110,2155,2155,2155,2155,0
20250227,151300,99110,2155,2155,2155,2155,0
20250227,151200,99110,2155,2155,2155,2155,0
20250227,151100,99110,2155,2155,2155,2155,0
20250227,151000,99110,2155,2155,2155,2155,0
20250227,150900,99110,2155,2155,2155,2155,0
20250227,150800,99110,2155,2155,2155,2155,0
20250227,150700,99110,2155,2155,2155,2155,0
20250227,150600,99110,2155,2155,2155,2155,0
20250227,150500,99110,2155,2155,2155,2155,0
20250227,150400,99110,2155,2155,2155,2155,0
20250227,150300,99110,2155,2155,2155,2155,0
20250227,150200,99110,2155,2155,2155,2155,0
20250227,150100,99110,2155,2155,2155,2155,0
20250227,150000,99110,2155,2155,2155,2155,0
20250227,145900,99110,2155,2155,2155,2155,0
20250227,145800,99110,2155,2155,2155,2155,0
20250227,145700,99110,2155,2155,2155,2155,0
20250227,145600,99110,2155,2155,2155,2155,0
20250227,145500,99110,2155,2155,2155,2155,0
20250227,145400,99110,2155,2155,2155,2155,0
20250227,145300,99110,2155,2155,2155,2155,0
20250227,145200,99110,2155,2155,2155,2155,0
20250227,145100,99110,2155,2155,2155,2155,0
20250227,145000,99110,2155,2155,2155,2155,0
20250227,144900,99110,2155,2155,2155,2155,0
20250227,144800,99110,2155,2155,2155,2155,0
20250227,144700,99110,2155,2155,2155,2155,0
20250227,144600,99110,2155,2155,2155,2155,0
20250227,144500,99110,2155,2155,2155,2155,0
20250227,144400,99110,2155,2155,2155,2155,0
20250227,144300,99110,2155,2155,2155,2155,0
20250227,144200,99110,2155,2155,2155,2155,0
20250227,144100,99110,2155,2155,2155,2155,0
20250227,144000,99110,2155,2155,2155,2155,0
20250227,143900,99110,2155,2155,2155,2155,0
20250227,143800,99110,2155,2155,2155,2155,0
20250227,143700,99110,2155,2155,2155,2155,0
20250227,143600,99110,2155,2155,2155,2155,0
20250227,143500,99110,2155,2155,2155,2155,0
20250227,143400,99110,2155,2155,2155,2155,0
20250227,143300,99110,2155,2155,2155,2155,0
20250227,143200,99110,2155,2155,2155,2155,0
20250227,143100,99110,2155,2155,2155,2155,0
20250227,143000,99110,2155,2155,2155,2155,0
20250227,142900,99110,2155,2155,2155,2155,0
20250227,142800,99110,2155,2155,2155,2155,0
20250227,142700,99110,2155,2155,2155,2155,0
20250227,142600,99110,2155,2155,2155,2155,0
20250227,142500,99110,2155,2155,2155,2155,0
20250227,142400,99110,2155,2155,2155,2155,0
20250227,142300,99110,2155,2155,2155,2155,0
20250227,142200,99110,2155,2155,2155,2155,0
20250227,142100,99110,2155,2155,2155,2155,0
20250227,142000,99110,2155,2155,2155,2155,0
20250227,141900,99110,2155,2155,2155,2155,0
20250227,141800,99110,2155,2155,2155,2155,0
20250227,141700,99110,2155,2155,2155,2155,0
20250227,141600,99110,2155,2155,2155,2155,0
20250227,141500,99110,2155,2155,2155,2155,0
20250227,141400,99110,2155,2155,2155,2155,0
20250227,141300,99110,2155,2155,2155,2155,0
20250227,141200,99110,2155,2155,2155,2155,0
20250227,141100,99110,2155,2155,2155,2155,0
20250227,141000,99110,2155,2155,2155,2155,0
20250227,140900,99110,2155,2155,2155,2155,0
20250227,140800,99110,2155,2155,2155,2155,0
20250227,140700,99110,2155,2155,2155,2155,0
20250227,140600,99110,2155,2155,2155,2155,0
20250227,140500,99110,2155,2155,2155,2155,0
20250227,140400,99110,2155,2155,2155,2155,0
20250227,140300,99110,2155,2155,2155,2155,0
20250227,140200,99110,2155,2155,2155,2155,0
20250227,140100,99110,2155,2155,2155,2155,0
20250227,140000,99110,2155,2155,2155,2155,0
20250227,135900,99110,2155,2155,2155,2155,0
20250227,135800,99110,2155,2155,2155,2155,0
20250227,135700,99110,2155,2155,2155,2155,0
20250227,135600,99110,2155,2155,2155,2155,0
20250227,135500,99110,2155,2155,2155,2155,0
20250227,135400,99110,2155,2155,2155,2155,0
20250227,135300,99110,2155,2155,2155,2155,0
20250227,135200,99110,2155,2155,2155,2155,0
20250227,135100,99110,2155,2155,2155,2155,0
20250227,135000,99110,2155,2155,2155,2155,0
20250227,134900,99110,2155,2155,2155,2155,0
20250227,134800,99110,2155,2155,2155,2155,0
20250227,134700,99110,2155,2155,2155,2155,0
20250227,134600,99110,2155,2155,2155,2155,0
20250227,134500,99110,2155,2155,2155,2155,0
20250227,134400,99110,2155,2155,2155,2155,0
20250227,134300,99110,2155,2155,2155,2155,0
20250227,134200,99110,2155,2150,2155,2150,5
20250227,134100,88355,2150,2150,2150,2150,0
20250227,134000,88355,2150,2150,2150,2150,0
20250227,133900,88355,2150,2150,2150,2150,0
20250227,133800,88355,2150,2150,2150,2150,0
20250227,133700,88355,2150,2150,2150,2150,0
20250227,133600,88355,2150,2150,2150,2150,0
20250227,133500,88355,2150,2150,2150,2150,0
20250227,133400,88355,2150,2150,2150,2150,0
20250227,133300,88355,2150,2150,2150,2150,1
20250227,133200,86205,2150,2150,2150,2150,0
20250227,133100,86205,2150,2150,2150,2150,0
20250227,133000,86205,2150,2150,2150,2150,0
20250227,132900,86205,2150,2150,2150,2150,0
20250227,132800,86205,2150,2150,2150,2150,0
20250227,132700,86205,2150,2150,2150,2150,0
20250227,132600,86205,2150,2150,2150,2150,0
20250227,132500,86205,2150,2150,2150,2150,0
20250227,132400,86205,2150,2150,2150,2150,0
20250227,132300,86205,2150,2150,2150,2150,0
20250227,132200,86205,2150,2150,2150,2150,0
20250227,132100,86205,2150,2150,2150,2150,0
20250227,132000,86205,2150,2150,2150,2150,0
20250227,131900,86205,2150,2150,2150,2150,0
20250227,131800,86205,2150,2150,2150,2150,0
20250227,131700,86205,2150,2150,2150,2150,0
20250227,131600,86205,2150,2150,2150,2150,0
20250227,131500,86205,2150,2150,2150,2150,0
20250227,131400,86205,2150,2150,2150,2150,0
20250227,131300,86205,2150,2150,2150,2150,0
20250227,131200,86205,2150,2150,2150,2150,0
20250227,131100,86205,2150,2150,2150,2150,0
20250227,131000,86205,2150,2150,2150,2150,0
20250227,130900,86205,2150,2150,2150,2150,0
20250227,130800,86205,2150,2150,2150,2150,0
20250227,130700,86205,2150,2150,2150,2150,0
20250227,130600,86205,2150,2150,2150,2150,0
20250227,130500,86205,2150,2150,2150,2150,0
20250227,130400,86205,2150,2150,2150,2150,0
20250227,130300,86205,2150,2150,2150,2150,0
20250227,130200,86205,2150,2150,2150,2150,0
20250227,130100,86205,2150,2150,2150,2150,0
20250227,130000,86205,2150,2150,2150,2150,0
20250227,125900,86205,2150,2150,2150,2150,0
20250227,125800,86205,2150,2150,2150,2150,0
20250227,125700,86205,2150,2150,2150,2150,0
20250227,125600,86205,2150,2150,2150,2150,0
20250227,125500,86205,2150,2150,2150,2150,0
20250227,125400,86205,2150,2150,2150,2150,0
20250227,125300,86205,2150,2150,2150,2150,0
20250227,125200,86205,2150,2150,2150,2150,0
20250227,125100,86205,2150,2150,2150,2150,0
20250227,125000,86205,2150,2150,2150,2150,5
20250227,124900,75455,2150,2150,2150,2150,0
20250227,124800,75455,2150,2150,2150,2150,0
20250227,124700,75455,2150,2150,2150,2150,1
20250227,124600,73305,2150,2150,2150,2150,3
20250227,124500,66855,2155,2155,2155,2155,13
20250227,124400,38840,2160,2160,2160,2160,0
20250227,124300,38840,2160,2160,2160,2160,0
20250227,124200,38840,2160,2160,2160,2160,0
20250227,124100,38840,2160,2160,2160,2160,0
20250227,124000,38840,2160,2160,2160,2160,1
20250227,123900,36680,2155,2155,2155,2155,0
20250227,123800,36680,2155,2155,2155,2155,0
20250227,123700,36680,2155,2155,2155,2155,0
20250227,123600,36680,2155,2155,2155,2155,0
20250227,123500,36680,2155,2155,2155,2155,0
20250227,123400,36680,2155,2155,2155,2155,0
20250227,123300,36680,2155,2155,2155,2155,0
20250227,123200,36680,2155,2155,2155,2155,0
20250227,123100,36680,2155,2155,2155,2155,0
20250227,123000,36680,2155,2155,2155,2155,0
20250227,122900,36680,2155,2155,2155,2155,0
20250227,122800,36680,2155,2155,2155,2155,0
20250227,122700,36680,2155,2155,2155,2155,0
20250227,122600,36680,2155,2155,2155,2155,0
20250227,122500,36680,2155,2155,2155,2155,0
20250227,122400,36680,2155,2155,2155,2155,0
20250227,122300,36680,2155,2155,2155,2155,0
20250227,122200,36680,2155,2155,2155,2155,0
20250227,122100,36680,2155,2155,2155,2155,0
20250227,122000,36680,2155,2155,2155,2155,0
20250227,121900,36680,2155,2155,2155,2155,0
20250227,121800,36680,2155,2155,2155,2155,0
20250227,121700,36680,2155,2155,2155,2155,0
20250227,121600,36680,2155,2155,2155,2155,0
20250227,121500,36680,2155,2155,2155,2155,0
20250227,121400,36680,2155,2155,2155,2155,0
20250227,121300,36680,2155,2155,2155,2155,0
20250227,121200,36680,2155,2155,2155,2155,0
20250227,121100,36680,2155,2155,2155,2155,0
20250227,121000,36680,2155,2155,2155,2155,0
20250227,120900,36680,2155,2155,2155,2155,0
20250227,120800,36680,2155,2155,2155,2155,0
20250227,120700,36680,2155,2155,2155,2155,0
20250227,120600,36680,2155,2155,2155,2155,0
20250227,120500,36680,2155,2155,2155,2155,0
20250227,120400,36680,2155,2155,2155,2155,0
20250227,120300,36680,2155,2155,2155,2155,0
20250227,120200,36680,2155,2155,2155,2155,0
20250227,120100,36680,2155,2155,2155,2155,0
20250227,120000,36680,2155,2155,2155,2155,0
20250227,115900,36680,2155,2155,2155,2155,0
20250227,115800,36680,2155,2155,2155,2155,0
20250227,115700,36680,2155,2155,2155,2155,0
20250227,115600,36680,2155,2155,2155,2155,0
20250227,115500,36680,2155,2155,2155,2155,0
20250227,115400,36680,2155,2155,2155,2155,0
20250227,115300,36680,2155,2155,2155,2155,0
20250227,115200,36680,2155,2155,2155,2155,0
20250227,115100,36680,2155,2155,2155,2155,0
20250227,115000,36680,2155,2155,2155,2155,0
20250227,114900,36680,2155,2155,2155,2155,0
20250227,114800,36680,2155,2155,2155,2155,0
20250227,114700,36680,2155,2155,2155,2155,0
20250227,114600,36680,2155,2155,2155,2155,0
20250227,114500,36680,2155,2155,2155,2155,0
20250227,114400,36680,2155,2155,2155,2155,0
20250227,114300,36680,2155,2155,2155,2155,0
20250227,114200,36680,2155,2155,2155,2155,0
20250227,114100,36680,2155,2155,2155,2155,0
20250227,114000,36680,2155,2155,2155,2155,0
20250227,113900,36680,2155,2155,2155,2155,0
20250227,113800,36680,2155,2155,2155,2155,0
20250227,113700,36680,2155,2155,2155,2155,0
20250227,113600,36680,2155,2155,2155,2155,0
20250227,113500,36680,2155,2155,2155,2155,0
20250227,113400,36680,2155,2155,2155,2155,0
20250227,113300,36680,2155,2155,2155,2155,0
20250227,113200,36680,2155,2155,2155,2155,0
20250227,113100,36680,2155,2155,2155,2155,0
20250227,113000,36680,2155,2155,2155,2155,0
20250227,112900,36680,2155,2155,2155,2155,0
20250227,112800,36680,2155,2155,2155,2155,0
20250227,112700,36680,2155,2155,2155,2155,0
20250227,112600,36680,2155,2155,2155,2155,0
20250227,112500,36680,2155,2155,2155,2155,0
20250227,112400,36680,2155,2155,2155,2155,0
20250227,112300,36680,2155,2155,2155,2155,0
20250227,112200,36680,2155,2155,2155,2155,0
20250227,112100,36680,2155,2155,2155,2155,0
20250227,112000,36680,2155,2155,2155,2155,0
20250227,111900,36680,2155,2155,2155,2155,0
20250227,111800,36680,2155,2155,2155,2155,0
20250227,111700,36680,2155,2155,2155,2155,0
20250227,111600,36680,2155,2155,2155,2155,0
20250227,111500,36680,2155,2155,2155,2155,0
20250227,111400,36680,2155,2155,2155,2155,0
20250227,111300,36680,2155,2155,2155,2155,0
20250227,111200,36680,2155,2155,2155,2155,0
20250227,111100,36680,2155,2155,2155,2155,9
20250227,111000,17285,2160,2160,2160,2160,0
20250227,110900,17285,2160,2160,2160,2160,0
20250227,110800,17285,2160,2160,2160,2160,0
20250227,110700,17285,2160,2160,2160,2160,0
20250227,110600,17285,2160,2160,2160,2160,0
20250227,110500,17285,2160,2160,2160,2160,0
20250227,110400,17285,2160,2160,2160,2160,0
20250227,110300,17285,2160,2160,2160,2160,0
20250227,110200,17285,2160,2160,2160,2160,0
20250227,110100,17285,2160,2160,2160,2160,0
20250227,110000,17285,2160,2160,2160,2160,0
20250227,105900,17285,2160,2160,2160,2160,0
20250227,105800,17285,2160,2160,2160,2160,0
20250227,105700,17285,2160,2160,2160,2160,0
20250227,105600,17285,2160,2160,2160,2160,0
20250227,105500,17285,2160,2160,2160,2160,0
20250227,105400,17285,2160,2160,2160,2160,0
20250227,105300,17285,2160,2160,2160,2160,0
20250227,105200,17285,2160,2160,2160,2160,0
20250227,105100,17285,2160,2160,2160,2160,0
20250227,105000,17285,2160,2160,2160,2160,0
20250227,104900,17285,2160,2160,2160,2160,0
20250227,104800,17285,2160,2160,2160,2160,0
20250227,104700,17285,2160,2160,2160,2160,0
20250227,104600,17285,2160,2160,2160,2160,0
20250227,104500,17285,2160,2160,2160,2160,0
20250227,104400,17285,2160,2160,2160,2160,0
20250227,104300,17285,2160,2160,2160,2160,0
20250227,104200,17285,2160,2160,2160,2160,0
20250227,104100,17285,2160,2160,2160,2160,0
20250227,104000,17285,2160,2160,2160,2160,0
20250227,103900,17285,2160,2160,2160,2160,0
20250227,103800,17285,2160,2160,2160,2160,0
20250227,103700,17285,2160,2160,2160,2160,0
20250227,103600,17285,2160,2160,2160,2160,0
20250227,103500,17285,2160,2160,2160,2160,0
20250227,103400,17285,2160,2160,2160,2160,0
20250227,103300,17285,2160,2160,2160,2160,0
20250227,103200,17285,2160,2160,2160,2160,0
20250227,103100,17285,2160,2160,2160,2160,0
20250227,103000,17285,2160,2160,2160,2160,0
20250227,102900,17285,2160,2160,2160,2160,0
20250227,102800,17285,2160,2160,2160,2160,0
20250227,102700,17285,2160,2160,2160,2160,0
20250227,102600,17285,2160,2160,2160,2160,0
20250227,102500,17285,2160,2160,2160,2160,0
20250227,102400,17285,2160,2160,2160,2160,0
20250227,102300,17285,2160,2160,2160,2160,0
20250227,102200,17285,2160,2160,2160,2160,0
20250227,102100,17285,2160,2160,2160,2160,0
20250227,102000,17285,2160,2160,2160,2160,0
20250227,101900,17285,2160,2160,2160,2160,0
20250227,101800,17285,2160,2160,2160,2160,0
20250227,101700,17285,2160,2160,2160,2160,0
20250227,101600,17285,2160,2160,2160,2160,0
20250227,101500,17285,2160,2160,2160,2160,0
20250227,101400,17285,2160,2160,2160,2160,0
20250227,101300,17285,2160,2160,2160,2160,0
20250227,101200,17285,2160,2160,2160,2160,0
20250227,101100,17285,2160,2160,2160,2160,1
20250227,101000,15125,2160,2160,2160,2160,0
20250227,100900,15125,2160,2160,2160,2160,0
20250227,100800,15125,2160,2160,2160,2160,0
20250227,100700,15125,2160,2160,2160,2160,0
20250227,100600,15125,2160,2160,2160,2160,0
20250227,100500,15125,2160,2160,2160,2160,0
20250227,100400,15125,2160,2160,2160,2160,0
20250227,100300,15125,2160,2160,2160,2160,0
20250227,100200,15125,2160,2160,2160,2160,0
20250227,100100,15125,2160,2160,2160,2160,0
20250227,100000,15125,2160,2160,2160,2160,0
20250227,095900,15125,2160,2160,2160,2160,1
20250227,095800,12965,2160,2160,2160,2160,0
20250227,095700,12965,2160,2160,2160,2160,0
20250227,095600,12965,2160,2160,2160,2160,0
20250227,095500,12965,2160,2160,2160,2160,0
20250227,095400,12965,2160,2160,2160,2160,0
20250227,095300,12965,2160,2160,2160,2160,5
20250227,095200,2165,2165,2165,2165,2165,0
20250227,095100,2165,2165,2165,2165,2165,0
20250227,095000,2165,2165,2165,2165,2165,0
20250227,094900,2165,2165,2165,2165,2165,0
20250227,094800,2165,2165,2165,2165,2165,0
20250227,094700,2165,2165,2165,2165,2165,0
20250227,094600,2165,2165,2165,2165,2165,0
20250227,094500,2165,2165,2165,2165,2165,0
20250227,094400,2165,2165,2165,2165,2165,0
20250227,094300,2165,2165,2165,2165,2165,0
20250227,094200,2165,2165,2165,2165,2165,0
20250227,094100,2165,2165,2165,2165,2165,0
20250227,094000,2165,2165,2165,2165,2165,0
20250227,093900,2165,2165,2165,2165,2165,0
20250227,093800,2165,2165,2165,2165,2165,0
20250227,093700,2165,2165,2165,2165,2165,0
20250227,093600,2165,2165,2165,2165,2165,0
20250227,093500,2165,2165,2165,2165,2165,0
20250227,093400,2165,2165,2165,2165,2165,0
20250227,093300,2165,2165,2165,2165,2165,0
20250227,093200,2165,2165,2165,2165,2165,0
20250227,093100,2165,2165,2165,2165,2165,0
20250227,093000,2165,2165,2165,2165,2165,0
20250227,092900,2165,2165,2165,2165,2165,0
20250227,092800,2165,2165,2165,2165,2165,0
20250227,092700,2165,2165,2165,2165,2165,0
20250227,092600,2165,2165,2165,2165,2165,0
20250227,092500,2165,2165,2165,2165,2165,0
20250227,092400,2165,2165,2165,2165,2165,0
20250227,092300,2165,2165,2165,2165,2165,0
20250227,092200,2165,2165,2165,2165,2165,0
20250227,092100,2165,2165,2165,2165,2165,0
20250227,092000,2165,2165,2165,2165,2165,0
20250227,091900,2165,2165,2165,2165,2165,0
20250227,091800,2165,2165,2165,2165,2165,0
20250227,091700,2165,2165,2165,2165,2165,0
20250227,091600,2165,2165,2165,2165,2165,0
20250227,091500,2165,2165,2165,2165,2165,0
20250227,091400,2165,2165,2165,2165,2165,0
20250227,091300,2165,2165,2165,2165,2165,0
20250227,091200,2165,2165,2165,2165,2165,0
20250227,091100,2165,2165,2165,2165,2165,0
20250227,091000,2165,2165,2165,2165,2165,0
20250227,090900,2165,2165,2165,2165,2165,0
20250227,090800,2165,2165,2165,2165,2165,0
20250227,090700,2165,2165,2165,2165,2165,0
20250227,090600,2165,2165,2165,2165,2165,0
20250227,090500,2165,2165,2165,2165,2165,0
20250227,090400,2165,2165,2165,2165,2165,0
20250227,090300,2165,2165,2165,2165,2165,0
20250227,090200,2165,2165,2165,2165,2165,0
20250227,090100,2165,2165,2165,2165,2165,0
20250227,090000,2165,2165,2165,2165,2165,1