KissMeData/116100/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,201200,33156,1482,1482,1482,1482,10
20240229,201100,33156,1482,1482,1482,1482,0
20240229,201000,33156,1482,1482,1482,1482,0
20240229,200900,33156,1482,1482,1482,1482,0
20240229,200800,33156,1482,1482,1482,1482,0
20240229,200700,33156,1482,1482,1482,1482,0
20240229,200600,33156,1482,1482,1482,1482,0
20240229,200500,33156,1482,1482,1482,1482,0
20240229,200400,33156,1482,1482,1482,1482,0
20240229,200300,33156,1482,1482,1482,1482,0
20240229,200200,33156,1482,1482,1482,1482,0
20240229,200100,33156,1482,1482,1482,1482,0
20240229,200000,33156,1482,1482,1482,1482,0
20240229,195900,33156,1482,1482,1482,1482,0
20240229,195800,33156,1482,1482,1482,1482,0
20240229,195700,33156,1482,1482,1482,1482,0
20240229,195600,33156,1482,1482,1482,1482,0
20240229,195500,33156,1482,1482,1482,1482,0
20240229,195400,33156,1482,1482,1482,1482,0
20240229,195300,33156,1482,1482,1482,1482,0
20240229,195200,33156,1482,1482,1482,1482,0
20240229,195100,33156,1482,1482,1482,1482,0
20240229,195000,33156,1482,1482,1482,1482,0
20240229,194900,33156,1482,1482,1482,1482,0
20240229,194800,33156,1482,1482,1482,1482,0
20240229,194700,33156,1482,1482,1482,1482,0
20240229,194600,33156,1482,1482,1482,1482,0
20240229,194500,33156,1482,1482,1482,1482,0
20240229,194400,33156,1482,1482,1482,1482,0
20240229,194300,33156,1482,1482,1482,1482,0
20240229,194200,33156,1482,1482,1482,1482,10
20240229,194100,33156,1482,1482,1482,1482,0
20240229,194000,33156,1482,1482,1482,1482,0
20240229,193900,33156,1482,1482,1482,1482,0
20240229,193800,33156,1482,1482,1482,1482,0
20240229,193700,33156,1482,1482,1482,1482,0
20240229,193600,33156,1482,1482,1482,1482,0
20240229,193500,33156,1482,1482,1482,1482,0
20240229,193400,33156,1482,1482,1482,1482,0
20240229,193300,33156,1482,1482,1482,1482,0
20240229,193200,33156,1482,1482,1482,1482,0
20240229,193100,33156,1482,1482,1482,1482,0
20240229,193000,33156,1482,1482,1482,1482,0
20240229,192900,33156,1482,1482,1482,1482,0
20240229,192800,33156,1482,1482,1482,1482,0
20240229,192700,33156,1482,1482,1482,1482,0
20240229,192600,33156,1482,1482,1482,1482,0
20240229,192500,33156,1482,1482,1482,1482,0
20240229,192400,33156,1482,1482,1482,1482,0
20240229,192300,33156,1482,1482,1482,1482,0
20240229,192200,33156,1482,1482,1482,1482,0
20240229,192100,33156,1482,1482,1482,1482,0
20240229,192000,33156,1482,1482,1482,1482,0
20240229,191900,33156,1482,1482,1482,1482,0
20240229,191800,33156,1482,1482,1482,1482,0
20240229,191700,33156,1482,1482,1482,1482,0
20240229,191600,33156,1482,1482,1482,1482,0
20240229,191500,33156,1482,1482,1482,1482,0
20240229,191400,33156,1482,1482,1482,1482,0
20240229,191300,33156,1482,1482,1482,1482,0
20240229,191200,33156,1482,1482,1482,1482,10
20240229,191100,33156,1482,1482,1482,1482,0
20240229,191000,33156,1482,1482,1482,1482,0
20240229,190900,33156,1482,1482,1482,1482,0
20240229,190800,33156,1482,1482,1482,1482,0
20240229,190700,33156,1482,1482,1482,1482,0
20240229,190600,33156,1482,1482,1482,1482,0
20240229,190500,33156,1482,1482,1482,1482,0
20240229,190400,33156,1482,1482,1482,1482,0
20240229,190300,33156,1482,1482,1482,1482,0
20240229,190200,33156,1482,1482,1482,1482,0
20240229,190100,33156,1482,1482,1482,1482,0
20240229,190000,33156,1482,1482,1482,1482,0
20240229,185900,33156,1482,1482,1482,1482,0
20240229,185800,33156,1482,1482,1482,1482,0
20240229,185700,33156,1482,1482,1482,1482,0
20240229,185600,33156,1482,1482,1482,1482,0
20240229,185500,33156,1482,1482,1482,1482,0
20240229,185400,33156,1482,1482,1482,1482,0
20240229,185300,33156,1482,1482,1482,1482,0
20240229,185200,33156,1482,1482,1482,1482,0
20240229,185100,33156,1482,1482,1482,1482,0
20240229,185000,33156,1482,1482,1482,1482,0
20240229,184900,33156,1482,1482,1482,1482,0
20240229,184800,33156,1482,1482,1482,1482,0
20240229,184700,33156,1482,1482,1482,1482,0
20240229,184600,33156,1482,1482,1482,1482,0
20240229,184500,33156,1482,1482,1482,1482,0
20240229,184400,33156,1482,1482,1482,1482,0
20240229,184300,33156,1482,1482,1482,1482,0
20240229,184200,33156,1482,1482,1482,1482,10
20240229,184100,33156,1482,1482,1482,1482,0
20240229,184000,33156,1482,1482,1482,1482,0
20240229,183900,33156,1482,1482,1482,1482,0
20240229,183800,33156,1482,1482,1482,1482,0
20240229,183700,33156,1482,1482,1482,1482,0
20240229,183600,33156,1482,1482,1482,1482,0
20240229,183500,33156,1482,1482,1482,1482,0
20240229,183400,33156,1482,1482,1482,1482,0
20240229,183300,33156,1482,1482,1482,1482,0
20240229,183200,33156,1482,1482,1482,1482,0
20240229,183100,33156,1482,1482,1482,1482,0
20240229,183000,33156,1482,1482,1482,1482,0
20240229,182900,33156,1482,1482,1482,1482,0
20240229,182800,33156,1482,1482,1482,1482,0
20240229,182700,33156,1482,1482,1482,1482,0
20240229,182600,33156,1482,1482,1482,1482,0
20240229,182500,33156,1482,1482,1482,1482,0
20240229,182400,33156,1482,1482,1482,1482,0
20240229,182300,33156,1482,1482,1482,1482,0
20240229,182200,33156,1482,1482,1482,1482,0
20240229,182100,33156,1482,1482,1482,1482,0
20240229,182000,33156,1482,1482,1482,1482,0
20240229,181900,33156,1482,1482,1482,1482,0
20240229,181800,33156,1482,1482,1482,1482,0
20240229,181700,33156,1482,1482,1482,1482,0
20240229,181600,33156,1482,1482,1482,1482,0
20240229,181500,33156,1482,1482,1482,1482,0
20240229,181400,33156,1482,1482,1482,1482,0
20240229,181300,33156,1482,1482,1482,1482,0
20240229,181200,33156,1482,1482,1482,1482,10
20240229,181100,33156,1482,1482,1482,1482,0
20240229,181000,33156,1482,1482,1482,1482,0
20240229,180900,33156,1482,1482,1482,1482,0
20240229,180800,33156,1482,1482,1482,1482,0
20240229,180700,33156,1482,1482,1482,1482,0
20240229,180600,33156,1482,1482,1482,1482,0
20240229,180500,33156,1482,1482,1482,1482,0
20240229,180400,33156,1482,1482,1482,1482,0
20240229,180300,33156,1482,1482,1482,1482,0
20240229,180200,33156,1482,1482,1482,1482,0
20240229,180100,33156,1482,1482,1482,1482,0
20240229,180000,33156,1482,1482,1482,1482,0
20240229,175900,33156,1482,1482,1482,1482,0
20240229,175800,33156,1482,1482,1482,1482,0
20240229,175700,33156,1482,1482,1482,1482,0
20240229,175600,33156,1482,1482,1482,1482,0
20240229,175500,33156,1482,1482,1482,1482,0
20240229,175400,33156,1482,1482,1482,1482,0
20240229,175300,33156,1482,1482,1482,1482,0
20240229,175200,33156,1482,1482,1482,1482,0
20240229,175100,33156,1482,1482,1482,1482,0
20240229,175000,33156,1482,1482,1482,1482,0
20240229,174900,33156,1482,1482,1482,1482,0
20240229,174800,33156,1482,1482,1482,1482,0
20240229,174700,33156,1482,1482,1482,1482,0
20240229,174600,33156,1482,1482,1482,1482,0
20240229,174500,33156,1482,1482,1482,1482,0
20240229,174400,33156,1482,1482,1482,1482,0
20240229,174300,33156,1482,1482,1482,1482,0
20240229,174200,33156,1482,1482,1482,1482,10
20240229,174100,33156,1482,1482,1482,1482,0
20240229,174000,33156,1482,1482,1482,1482,0
20240229,173900,33156,1482,1482,1482,1482,0
20240229,173800,33156,1482,1482,1482,1482,0
20240229,173700,33156,1482,1482,1482,1482,0
20240229,173600,33156,1482,1482,1482,1482,0
20240229,173500,33156,1482,1482,1482,1482,0
20240229,173400,33156,1482,1482,1482,1482,0
20240229,173300,33156,1482,1482,1482,1482,0
20240229,173200,33156,1482,1482,1482,1482,0
20240229,173100,33156,1482,1482,1482,1482,0
20240229,173000,33156,1482,1482,1482,1482,0
20240229,172900,33156,1482,1482,1482,1482,0
20240229,172800,33156,1482,1482,1482,1482,0
20240229,172700,33156,1482,1482,1482,1482,0
20240229,172600,33156,1482,1482,1482,1482,0
20240229,172500,33156,1482,1482,1482,1482,0
20240229,172400,33156,1482,1482,1482,1482,0
20240229,172300,33156,1482,1482,1482,1482,0
20240229,172200,33156,1482,1482,1482,1482,0
20240229,172100,33156,1482,1482,1482,1482,0
20240229,172000,33156,1482,1482,1482,1482,0
20240229,171900,33156,1482,1482,1482,1482,0
20240229,171800,33156,1482,1482,1482,1482,0
20240229,171700,33156,1482,1482,1482,1482,0
20240229,171600,33156,1482,1482,1482,1482,0
20240229,171500,33156,1482,1482,1482,1482,0
20240229,171400,33156,1482,1482,1482,1482,0
20240229,171300,33156,1482,1482,1482,1482,0
20240229,171200,33156,1482,1482,1482,1482,10
20240229,171100,33156,1482,1482,1482,1482,0
20240229,171000,33156,1482,1482,1482,1482,0
20240229,170900,33156,1482,1482,1482,1482,0
20240229,170800,33156,1482,1482,1482,1482,0
20240229,170700,33156,1482,1482,1482,1482,0
20240229,170600,33156,1482,1482,1482,1482,0
20240229,170500,33156,1482,1482,1482,1482,0
20240229,170400,33156,1482,1482,1482,1482,0
20240229,170300,33156,1482,1482,1482,1482,0
20240229,170200,33156,1482,1482,1482,1482,0
20240229,170100,33156,1482,1482,1482,1482,0
20240229,170000,33156,1482,1482,1482,1482,0
20240229,165900,33156,1482,1482,1482,1482,0
20240229,165800,33156,1482,1482,1482,1482,0
20240229,165700,33156,1482,1482,1482,1482,0
20240229,165600,33156,1482,1482,1482,1482,0
20240229,165500,33156,1482,1482,1482,1482,0
20240229,165400,33156,1482,1482,1482,1482,0
20240229,165300,33156,1482,1482,1482,1482,0
20240229,165200,33156,1482,1482,1482,1482,0
20240229,165100,33156,1482,1482,1482,1482,0
20240229,165000,33156,1482,1482,1482,1482,0
20240229,164900,33156,1482,1482,1482,1482,0
20240229,164800,33156,1482,1482,1482,1482,0
20240229,164700,33156,1482,1482,1482,1482,0
20240229,164600,33156,1482,1482,1482,1482,0
20240229,164500,33156,1482,1482,1482,1482,0
20240229,164400,33156,1482,1482,1482,1482,0
20240229,164300,33156,1482,1482,1482,1482,0
20240229,164200,33156,1482,1482,1482,1482,10
20240229,164100,33156,1482,1482,1482,1482,0
20240229,164000,33156,1482,1482,1482,1482,0
20240229,163900,33156,1482,1482,1482,1482,0
20240229,163800,33156,1482,1482,1482,1482,0
20240229,163700,33156,1482,1482,1482,1482,0
20240229,163600,33156,1482,1482,1482,1482,0
20240229,163500,33156,1482,1482,1482,1482,0
20240229,163400,33156,1482,1482,1482,1482,0
20240229,163300,33156,1482,1482,1482,1482,0
20240229,163200,33156,1482,1482,1482,1482,0
20240229,163100,33156,1482,1482,1482,1482,0
20240229,163000,33156,1482,1482,1482,1482,0
20240229,162900,33156,1482,1482,1482,1482,0
20240229,162800,33156,1482,1482,1482,1482,0
20240229,162700,33156,1482,1482,1482,1482,0
20240229,162600,33156,1482,1482,1482,1482,0
20240229,162500,33156,1482,1482,1482,1482,0
20240229,162400,33156,1482,1482,1482,1482,0
20240229,162300,33156,1482,1482,1482,1482,0
20240229,162200,33156,1482,1482,1482,1482,0
20240229,162100,33156,1482,1482,1482,1482,0
20240229,162000,33156,1482,1482,1482,1482,0
20240229,161900,33156,1482,1482,1482,1482,0
20240229,161800,33156,1482,1482,1482,1482,0
20240229,161700,33156,1482,1482,1482,1482,0
20240229,161600,33156,1482,1482,1482,1482,0
20240229,161500,33156,1482,1482,1482,1482,0
20240229,161400,33156,1482,1482,1482,1482,0
20240229,161300,33156,1482,1482,1482,1482,0
20240229,161200,33156,1482,1482,1482,1482,10
20240229,161100,33156,1482,1482,1482,1482,0
20240229,161000,33156,1482,1482,1482,1482,0
20240229,160900,33156,1482,1482,1482,1482,0
20240229,160800,33156,1482,1482,1482,1482,0
20240229,160700,33156,1482,1482,1482,1482,0
20240229,160600,33156,1482,1482,1482,1482,0
20240229,160500,33156,1482,1482,1482,1482,0
20240229,160400,33156,1482,1482,1482,1482,0
20240229,160300,33156,1482,1482,1482,1482,0
20240229,160200,33156,1482,1482,1482,1482,0
20240229,160100,33156,1482,1482,1482,1482,0
20240229,160000,33156,1482,1482,1482,1482,0
20240229,155900,33156,1482,1482,1482,1482,0
20240229,155800,33156,1482,1482,1482,1482,0
20240229,155700,33156,1482,1482,1482,1482,0
20240229,155600,33156,1482,1482,1482,1482,0
20240229,155500,33156,1482,1482,1482,1482,0
20240229,155400,33156,1482,1482,1482,1482,0
20240229,155300,33156,1482,1482,1482,1482,0
20240229,155200,33156,1482,1482,1482,1482,0
20240229,155100,33156,1482,1482,1482,1482,0
20240229,155000,33156,1482,1482,1482,1482,0
20240229,154900,33156,1482,1482,1482,1482,0
20240229,154800,33156,1482,1482,1482,1482,0
20240229,154700,33156,1482,1482,1482,1482,0
20240229,154600,33156,1482,1482,1482,1482,0
20240229,154500,33156,1482,1482,1482,1482,0
20240229,154400,33156,1482,1482,1482,1482,0
20240229,154300,33156,1482,1482,1482,1482,0
20240229,154200,33156,1482,1482,1482,1482,10
20240229,154100,33156,1482,1482,1482,1482,0
20240229,154000,33156,1482,1482,1482,1482,0
20240229,153900,33156,1482,1482,1482,1482,0
20240229,153800,33156,1482,1482,1482,1482,0
20240229,153700,33156,1482,1482,1482,1482,0
20240229,153600,33156,1482,1482,1482,1482,0
20240229,153500,33156,1482,1482,1482,1482,0
20240229,153400,33156,1482,1482,1482,1482,0
20240229,153300,33156,1482,1482,1482,1482,0
20240229,153200,33156,1482,1482,1482,1482,0
20240229,153100,33156,1482,1482,1482,1482,0
20240229,153000,33156,1482,1482,1482,1482,10
20240229,152900,18336,1263,1263,1263,1263,0
20240229,152800,18336,1263,1263,1263,1263,0
20240229,152700,18336,1263,1263,1263,1263,0
20240229,152600,18336,1263,1263,1263,1263,0
20240229,152500,18336,1263,1263,1263,1263,0
20240229,152400,18336,1263,1263,1263,1263,0
20240229,152300,18336,1263,1263,1263,1263,0
20240229,152200,18336,1263,1263,1263,1263,0
20240229,152100,18336,1263,1263,1263,1263,0
20240229,152000,18336,1263,1263,1263,1263,0
20240229,151900,18336,1263,1263,1263,1263,1
20240229,151800,17073,1480,1480,1480,1480,0
20240229,151700,17073,1480,1480,1480,1480,0
20240229,151600,17073,1480,1480,1480,1480,0
20240229,151500,17073,1480,1480,1480,1480,0
20240229,151400,17073,1480,1480,1480,1480,0
20240229,151300,17073,1480,1480,1480,1480,0
20240229,151200,17073,1480,1480,1480,1480,0
20240229,151100,17073,1480,1480,1480,1480,0
20240229,151000,17073,1480,1480,1480,1480,0
20240229,150900,17073,1480,1480,1480,1480,0
20240229,150800,17073,1480,1480,1480,1480,0
20240229,150700,17073,1480,1480,1480,1480,0
20240229,150600,17073,1480,1480,1480,1480,0
20240229,150500,17073,1480,1480,1480,1480,0
20240229,150400,17073,1480,1480,1480,1480,0
20240229,150300,17073,1480,1480,1480,1480,0
20240229,150200,17073,1480,1480,1480,1480,0
20240229,150100,17073,1480,1480,1480,1480,0
20240229,150000,17073,1480,1480,1480,1480,0
20240229,145900,17073,1480,1480,1480,1480,0
20240229,145800,17073,1480,1480,1480,1480,0
20240229,145700,17073,1480,1480,1480,1480,0
20240229,145600,17073,1480,1480,1480,1480,0
20240229,145500,17073,1480,1480,1480,1480,0
20240229,145400,17073,1480,1480,1480,1480,0
20240229,145300,17073,1480,1480,1480,1480,0
20240229,145200,17073,1480,1480,1480,1480,0
20240229,145100,17073,1480,1480,1480,1480,0
20240229,145000,17073,1480,1480,1480,1480,0
20240229,144900,17073,1480,1480,1480,1480,0
20240229,144800,17073,1480,1480,1480,1480,0
20240229,144700,17073,1480,1480,1480,1480,0
20240229,144600,17073,1480,1480,1480,1480,0
20240229,144500,17073,1480,1480,1480,1480,0
20240229,144400,17073,1480,1480,1480,1480,0
20240229,144300,17073,1480,1480,1480,1480,0
20240229,144200,17073,1480,1480,1480,1480,0
20240229,144100,17073,1480,1480,1480,1480,0
20240229,144000,17073,1480,1480,1480,1480,0
20240229,143900,17073,1480,1480,1480,1480,0
20240229,143800,17073,1480,1480,1480,1480,0
20240229,143700,17073,1480,1480,1480,1480,0
20240229,143600,17073,1480,1480,1480,1480,0
20240229,143500,17073,1480,1480,1480,1480,0
20240229,143400,17073,1480,1480,1480,1480,0
20240229,143300,17073,1480,1480,1480,1480,0
20240229,143200,17073,1480,1480,1480,1480,0
20240229,143100,17073,1480,1480,1480,1480,0
20240229,143000,17073,1480,1480,1480,1480,0
20240229,142900,17073,1480,1480,1480,1480,0
20240229,142800,17073,1480,1480,1480,1480,0
20240229,142700,17073,1480,1480,1480,1480,0
20240229,142600,17073,1480,1480,1480,1480,0
20240229,142500,17073,1480,1480,1480,1480,0
20240229,142400,17073,1480,1480,1480,1480,0
20240229,142300,17073,1480,1480,1480,1480,0
20240229,142200,17073,1480,1480,1480,1480,0
20240229,142100,17073,1480,1480,1480,1480,1
20240229,142000,15593,1263,1263,1263,1263,0
20240229,141900,15593,1263,1263,1263,1263,0
20240229,141800,15593,1263,1263,1263,1263,0
20240229,141700,15593,1263,1263,1263,1263,1
20240229,141600,14330,1700,1700,1700,1700,0
20240229,141500,14330,1700,1700,1700,1700,0
20240229,141400,14330,1700,1700,1700,1700,0
20240229,141300,14330,1700,1700,1700,1700,0
20240229,141200,14330,1700,1700,1700,1700,0
20240229,141100,14330,1700,1700,1700,1700,0
20240229,141000,14330,1700,1700,1700,1700,0
20240229,140900,14330,1700,1700,1700,1700,0
20240229,140800,14330,1700,1700,1700,1700,0
20240229,140700,14330,1700,1700,1700,1700,0
20240229,140600,14330,1700,1700,1700,1700,0
20240229,140500,14330,1700,1700,1700,1700,0
20240229,140400,14330,1700,1700,1700,1700,0
20240229,140300,14330,1700,1700,1700,1700,0
20240229,140200,14330,1700,1700,1700,1700,0
20240229,140100,14330,1700,1700,1700,1700,0
20240229,140000,14330,1700,1700,1700,1700,0
20240229,135900,14330,1700,1700,1700,1700,0
20240229,135800,14330,1700,1700,1700,1700,0
20240229,135700,14330,1700,1700,1700,1700,0
20240229,135600,14330,1700,1700,1700,1700,0
20240229,135500,14330,1700,1700,1700,1700,0
20240229,135400,14330,1700,1700,1700,1700,0
20240229,135300,14330,1700,1700,1700,1700,0
20240229,135200,14330,1700,1700,1700,1700,0
20240229,135100,14330,1700,1700,1700,1700,0
20240229,135000,14330,1700,1700,1700,1700,0
20240229,134900,14330,1700,1700,1700,1700,0
20240229,134800,14330,1700,1700,1700,1700,0
20240229,134700,14330,1700,1700,1700,1700,0
20240229,134600,14330,1700,1700,1700,1700,0
20240229,134500,14330,1700,1700,1700,1700,0
20240229,134400,14330,1700,1700,1700,1700,0
20240229,134300,14330,1700,1700,1700,1700,0
20240229,134200,14330,1700,1700,1700,1700,0
20240229,134100,14330,1700,1700,1700,1700,0
20240229,134000,14330,1700,1700,1700,1700,0
20240229,133900,14330,1700,1700,1700,1700,0
20240229,133800,14330,1700,1700,1700,1700,0
20240229,133700,14330,1700,1700,1700,1700,0
20240229,133600,14330,1700,1700,1700,1700,0
20240229,133500,14330,1700,1700,1700,1700,0
20240229,133400,14330,1700,1700,1700,1700,0
20240229,133300,14330,1700,1700,1700,1700,0
20240229,133200,14330,1700,1700,1700,1700,0
20240229,133100,14330,1700,1700,1700,1700,0
20240229,133000,14330,1700,1700,1700,1700,0
20240229,132900,14330,1700,1700,1700,1700,0
20240229,132800,14330,1700,1700,1700,1700,0
20240229,132700,14330,1700,1700,1700,1700,0
20240229,132600,14330,1700,1700,1700,1700,0
20240229,132500,14330,1700,1700,1700,1700,0
20240229,132400,14330,1700,1700,1700,1700,0
20240229,132300,14330,1700,1700,1700,1700,0
20240229,132200,14330,1700,1700,1700,1700,0
20240229,132100,14330,1700,1700,1700,1700,0
20240229,132000,14330,1700,1700,1700,1700,0
20240229,131900,14330,1700,1700,1700,1700,0
20240229,131800,14330,1700,1700,1700,1700,0
20240229,131700,14330,1700,1700,1700,1700,0
20240229,131600,14330,1700,1700,1700,1700,0
20240229,131500,14330,1700,1700,1700,1700,0
20240229,131400,14330,1700,1700,1700,1700,0
20240229,131300,14330,1700,1700,1700,1700,0
20240229,131200,14330,1700,1700,1700,1700,0
20240229,131100,14330,1700,1700,1700,1700,0
20240229,131000,14330,1700,1700,1700,1700,0
20240229,130900,14330,1700,1700,1700,1700,0
20240229,130800,14330,1700,1700,1700,1700,0
20240229,130700,14330,1700,1700,1700,1700,0
20240229,130600,14330,1700,1700,1700,1700,0
20240229,130500,14330,1700,1700,1700,1700,0
20240229,130400,14330,1700,1700,1700,1700,0
20240229,130300,14330,1700,1700,1700,1700,0
20240229,130200,14330,1700,1700,1700,1700,0
20240229,130100,14330,1700,1700,1700,1700,0
20240229,130000,14330,1700,1700,1700,1700,0
20240229,125900,14330,1700,1700,1700,1700,0
20240229,125800,14330,1700,1700,1700,1700,0
20240229,125700,14330,1700,1700,1700,1700,0
20240229,125600,14330,1700,1700,1700,1700,0
20240229,125500,14330,1700,1700,1700,1700,0
20240229,125400,14330,1700,1700,1700,1700,0
20240229,125300,14330,1700,1700,1700,1700,0
20240229,125200,14330,1700,1700,1700,1700,0
20240229,125100,14330,1700,1700,1700,1700,0
20240229,125000,14330,1700,1700,1700,1700,0
20240229,124900,14330,1700,1700,1700,1700,0
20240229,124800,14330,1700,1700,1700,1700,0
20240229,124700,14330,1700,1700,1700,1700,0
20240229,124600,14330,1700,1700,1700,1700,0
20240229,124500,14330,1700,1700,1700,1700,0
20240229,124400,14330,1700,1700,1700,1700,0
20240229,124300,14330,1700,1700,1700,1700,0
20240229,124200,14330,1700,1700,1700,1700,0
20240229,124100,14330,1700,1700,1700,1700,0
20240229,124000,14330,1700,1700,1700,1700,0
20240229,123900,14330,1700,1700,1700,1700,0
20240229,123800,14330,1700,1700,1700,1700,0
20240229,123700,14330,1700,1700,1700,1700,0
20240229,123600,14330,1700,1700,1700,1700,0
20240229,123500,14330,1700,1700,1700,1700,0
20240229,123400,14330,1700,1700,1700,1700,0
20240229,123300,14330,1700,1700,1700,1700,0
20240229,123200,14330,1700,1700,1700,1700,0
20240229,123100,14330,1700,1700,1700,1700,0
20240229,123000,14330,1700,1700,1700,1700,0
20240229,122900,14330,1700,1700,1700,1700,0
20240229,122800,14330,1700,1700,1700,1700,0
20240229,122700,14330,1700,1700,1700,1700,0
20240229,122600,14330,1700,1700,1700,1700,0
20240229,122500,14330,1700,1700,1700,1700,0
20240229,122400,14330,1700,1700,1700,1700,0
20240229,122300,14330,1700,1700,1700,1700,0
20240229,122200,14330,1700,1700,1700,1700,0
20240229,122100,14330,1700,1700,1700,1700,0
20240229,122000,14330,1700,1700,1700,1700,0
20240229,121900,14330,1700,1700,1700,1700,0
20240229,121800,14330,1700,1700,1700,1700,0
20240229,121700,14330,1700,1700,1700,1700,0
20240229,121600,14330,1700,1700,1700,1700,0
20240229,121500,14330,1700,1700,1700,1700,0
20240229,121400,14330,1700,1700,1700,1700,0
20240229,121300,14330,1700,1700,1700,1700,0
20240229,121200,14330,1700,1700,1700,1700,0
20240229,121100,14330,1700,1700,1700,1700,0
20240229,121000,14330,1700,1700,1700,1700,0
20240229,120900,14330,1700,1700,1700,1700,0
20240229,120800,14330,1700,1700,1700,1700,0
20240229,120700,14330,1700,1700,1700,1700,0
20240229,120600,14330,1700,1700,1700,1700,0
20240229,120500,14330,1700,1700,1700,1700,0
20240229,120400,14330,1700,1700,1700,1700,0
20240229,120300,14330,1700,1700,1700,1700,0
20240229,120200,14330,1700,1700,1700,1700,0
20240229,120100,14330,1700,1700,1700,1700,0
20240229,120000,14330,1700,1700,1700,1700,0
20240229,115900,14330,1700,1700,1700,1700,0
20240229,115800,14330,1700,1700,1700,1700,0
20240229,115700,14330,1700,1700,1700,1700,0
20240229,115600,14330,1700,1700,1700,1700,0
20240229,115500,14330,1700,1700,1700,1700,0
20240229,115400,14330,1700,1700,1700,1700,0
20240229,115300,14330,1700,1700,1700,1700,0
20240229,115200,14330,1700,1700,1700,1700,0
20240229,115100,14330,1700,1700,1700,1700,0
20240229,115000,14330,1700,1700,1700,1700,0
20240229,114900,14330,1700,1700,1700,1700,0
20240229,114800,14330,1700,1700,1700,1700,0
20240229,114700,14330,1700,1700,1700,1700,0
20240229,114600,14330,1700,1700,1700,1700,0
20240229,114500,14330,1700,1700,1700,1700,0
20240229,114400,14330,1700,1700,1700,1700,0
20240229,114300,14330,1700,1700,1700,1700,0
20240229,114200,14330,1700,1700,1700,1700,0
20240229,114100,14330,1700,1700,1700,1700,0
20240229,114000,14330,1700,1700,1700,1700,0
20240229,113900,14330,1700,1700,1700,1700,0
20240229,113800,14330,1700,1700,1700,1700,0
20240229,113700,14330,1700,1700,1700,1700,0
20240229,113600,14330,1700,1700,1700,1700,0
20240229,113500,14330,1700,1700,1700,1700,0
20240229,113400,14330,1700,1700,1700,1700,0
20240229,113300,14330,1700,1700,1700,1700,0
20240229,113200,14330,1700,1700,1700,1700,0
20240229,113100,14330,1700,1700,1700,1700,0
20240229,113000,14330,1700,1700,1700,1700,0
20240229,112900,14330,1700,1700,1700,1700,0
20240229,112800,14330,1700,1700,1700,1700,0
20240229,112700,14330,1700,1700,1700,1700,0
20240229,112600,14330,1700,1700,1700,1700,0
20240229,112500,14330,1700,1700,1700,1700,0
20240229,112400,14330,1700,1700,1700,1700,0
20240229,112300,14330,1700,1700,1700,1700,0
20240229,112200,14330,1700,1700,1700,1700,0
20240229,112100,14330,1700,1700,1700,1700,0
20240229,112000,14330,1700,1700,1700,1700,0
20240229,111900,14330,1700,1700,1700,1700,0
20240229,111800,14330,1700,1700,1700,1700,0
20240229,111700,14330,1700,1700,1700,1700,0
20240229,111600,14330,1700,1700,1700,1700,0
20240229,111500,14330,1700,1700,1700,1700,0
20240229,111400,14330,1700,1700,1700,1700,0
20240229,111300,14330,1700,1700,1700,1700,0
20240229,111200,14330,1700,1700,1700,1700,0
20240229,111100,14330,1700,1700,1700,1700,0
20240229,111000,14330,1700,1700,1700,1700,0
20240229,110900,14330,1700,1700,1700,1700,0
20240229,110800,14330,1700,1700,1700,1700,0
20240229,110700,14330,1700,1700,1700,1700,0
20240229,110600,14330,1700,1700,1700,1700,0
20240229,110500,14330,1700,1700,1700,1700,0
20240229,110400,14330,1700,1700,1700,1700,0
20240229,110300,14330,1700,1700,1700,1700,0
20240229,110200,14330,1700,1700,1700,1700,0
20240229,110100,14330,1700,1700,1700,1700,0
20240229,110000,14330,1700,1700,1700,1700,0
20240229,105900,14330,1700,1700,1700,1700,0
20240229,105800,14330,1700,1700,1700,1700,0
20240229,105700,14330,1700,1700,1700,1700,0
20240229,105600,14330,1700,1700,1700,1700,0
20240229,105500,14330,1700,1700,1700,1700,0
20240229,105400,14330,1700,1700,1700,1700,0
20240229,105300,14330,1700,1700,1700,1700,0
20240229,105200,14330,1700,1700,1700,1700,0
20240229,105100,14330,1700,1700,1700,1700,0
20240229,105000,14330,1700,1700,1700,1700,0
20240229,104900,14330,1700,1700,1700,1700,0
20240229,104800,14330,1700,1700,1700,1700,0
20240229,104700,14330,1700,1700,1700,1700,0
20240229,104600,14330,1700,1700,1700,1700,0
20240229,104500,14330,1700,1700,1700,1700,0
20240229,104400,14330,1700,1700,1700,1700,0
20240229,104300,14330,1700,1700,1700,1700,0
20240229,104200,14330,1700,1700,1700,1700,0
20240229,104100,14330,1700,1700,1700,1700,0
20240229,104000,14330,1700,1700,1700,1700,0
20240229,103900,14330,1700,1700,1700,1700,0
20240229,103800,14330,1700,1700,1700,1700,0
20240229,103700,14330,1700,1700,1700,1700,0
20240229,103600,14330,1700,1700,1700,1700,0
20240229,103500,14330,1700,1700,1700,1700,0
20240229,103400,14330,1700,1700,1700,1700,0
20240229,103300,14330,1700,1700,1700,1700,0
20240229,103200,14330,1700,1700,1700,1700,0
20240229,103100,14330,1700,1700,1700,1700,0
20240229,103000,14330,1700,1700,1700,1700,0
20240229,102900,14330,1700,1700,1700,1700,0
20240229,102800,14330,1700,1700,1700,1700,0
20240229,102700,14330,1700,1700,1700,1700,0
20240229,102600,14330,1700,1700,1700,1700,0
20240229,102500,14330,1700,1700,1700,1700,0
20240229,102400,14330,1700,1700,1700,1700,0
20240229,102300,14330,1700,1700,1700,1700,0
20240229,102200,14330,1700,1700,1700,1700,0
20240229,102100,14330,1700,1700,1700,1700,0
20240229,102000,14330,1700,1700,1700,1700,0
20240229,101900,14330,1700,1700,1700,1700,0
20240229,101800,14330,1700,1700,1700,1700,0
20240229,101700,14330,1700,1700,1700,1700,0
20240229,101600,14330,1700,1700,1700,1700,0
20240229,101500,14330,1700,1700,1700,1700,0
20240229,101400,14330,1700,1700,1700,1700,0
20240229,101300,14330,1700,1700,1700,1700,0
20240229,101200,14330,1700,1700,1700,1700,0
20240229,101100,14330,1700,1700,1700,1700,0
20240229,101000,14330,1700,1700,1700,1700,0
20240229,100900,14330,1700,1700,1700,1700,0
20240229,100800,14330,1700,1700,1700,1700,0
20240229,100700,14330,1700,1700,1700,1700,0
20240229,100600,14330,1700,1700,1700,1700,0
20240229,100500,14330,1700,1700,1700,1700,0
20240229,100400,14330,1700,1700,1700,1700,0
20240229,100300,14330,1700,1700,1700,1700,0
20240229,100200,14330,1700,1700,1700,1700,0
20240229,100100,14330,1700,1700,1700,1700,0
20240229,100000,14330,1700,1700,1700,1700,0
20240229,095900,14330,1700,1700,1700,1700,0
20240229,095800,14330,1700,1700,1700,1700,0
20240229,095700,14330,1700,1700,1700,1700,0
20240229,095600,14330,1700,1700,1700,1700,0
20240229,095500,14330,1700,1700,1700,1700,0
20240229,095400,14330,1700,1700,1700,1700,0
20240229,095300,14330,1700,1700,1700,1700,0
20240229,095200,14330,1700,1700,1700,1700,0
20240229,095100,14330,1700,1700,1700,1700,0
20240229,095000,14330,1700,1700,1700,1700,0
20240229,094900,14330,1700,1700,1700,1700,0
20240229,094800,14330,1700,1700,1700,1700,0
20240229,094700,14330,1700,1700,1700,1700,0
20240229,094600,14330,1700,1700,1700,1700,0
20240229,094500,14330,1700,1700,1700,1700,0
20240229,094400,14330,1700,1700,1700,1700,0
20240229,094300,14330,1700,1700,1700,1700,0
20240229,094200,14330,1700,1700,1700,1700,0
20240229,094100,14330,1700,1700,1700,1700,0
20240229,094000,14330,1700,1700,1700,1700,0
20240229,093900,14330,1700,1700,1700,1700,0
20240229,093800,14330,1700,1700,1700,1700,0
20240229,093700,14330,1700,1700,1700,1700,0
20240229,093600,14330,1700,1700,1700,1700,0
20240229,093500,14330,1700,1700,1700,1700,0
20240229,093400,14330,1700,1700,1700,1700,0
20240229,093300,14330,1700,1700,1700,1700,1
20240229,093200,12630,1263,1263,1263,1263,10
20240229,093100,0,1485,1485,1485,1485,0
20240229,093000,0,1485,1485,1485,1485,0
20240229,092900,0,1485,1485,1485,1485,0
20240229,092800,0,1485,1485,1485,1485,0
20240229,092700,0,1485,1485,1485,1485,0
20240229,092600,0,1485,1485,1485,1485,0
20240229,092500,0,1485,1485,1485,1485,0
20240229,092400,0,1485,1485,1485,1485,0
20240229,092300,0,1485,1485,1485,1485,0
20240229,092200,0,1485,1485,1485,1485,0
20240229,092100,0,1485,1485,1485,1485,0
20240229,092000,0,1485,1485,1485,1485,0
20240229,091900,0,1485,1485,1485,1485,0
20240229,091800,0,1485,1485,1485,1485,0
20240229,091700,0,1485,1485,1485,1485,0
20240229,091600,0,1485,1485,1485,1485,0
20240229,091500,0,1485,1485,1485,1485,0
20240229,091400,0,1485,1485,1485,1485,0
20240229,091300,0,1485,1485,1485,1485,0
20240229,091200,0,1485,1485,1485,1485,0
20240229,091100,0,1485,1485,1485,1485,0
20240229,091000,0,1485,1485,1485,1485,0
20240229,090900,0,1485,1485,1485,1485,0
20240229,090800,0,1485,1485,1485,1485,0
20240229,090700,0,1485,1485,1485,1485,0
20240229,090600,0,1485,1485,1485,1485,0
20240229,090500,0,1485,1485,1485,1485,0
20240229,090400,0,1485,1485,1485,1485,0
20240229,090300,0,1485,1485,1485,1485,0
20240229,090200,0,1485,1485,1485,1485,0
20240229,090100,0,1485,1485,1485,1485,0
20240229,090000,0,1485,1485,1485,1485,0