KissMeData/200580/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,203200,1240380,11900,11900,11900,11900,10
20240227,203100,1240380,11900,11900,11900,11900,0
20240227,203000,1240380,11900,11900,11900,11900,0
20240227,202900,1240380,11900,11900,11900,11900,0
20240227,202800,1240380,11900,11900,11900,11900,0
20240227,202700,1240380,11900,11900,11900,11900,0
20240227,202600,1240380,11900,11900,11900,11900,0
20240227,202500,1240380,11900,11900,11900,11900,0
20240227,202400,1240380,11900,11900,11900,11900,0
20240227,202300,1240380,11900,11900,11900,11900,0
20240227,202200,1240380,11900,11900,11900,11900,0
20240227,202100,1240380,11900,11900,11900,11900,0
20240227,202000,1240380,11900,11900,11900,11900,0
20240227,201900,1240380,11900,11900,11900,11900,0
20240227,201800,1240380,11900,11900,11900,11900,0
20240227,201700,1240380,11900,11900,11900,11900,0
20240227,201600,1240380,11900,11900,11900,11900,0
20240227,201500,1240380,11900,11900,11900,11900,0
20240227,201400,1240380,11900,11900,11900,11900,0
20240227,201300,1240380,11900,11900,11900,11900,0
20240227,201200,1240380,11900,11900,11900,11900,0
20240227,201100,1240380,11900,11900,11900,11900,0
20240227,201000,1240380,11900,11900,11900,11900,0
20240227,200900,1240380,11900,11900,11900,11900,0
20240227,200800,1240380,11900,11900,11900,11900,0
20240227,200700,1240380,11900,11900,11900,11900,0
20240227,200600,1240380,11900,11900,11900,11900,0
20240227,200500,1240380,11900,11900,11900,11900,0
20240227,200400,1240380,11900,11900,11900,11900,0
20240227,200300,1240380,11900,11900,11900,11900,0
20240227,200200,1240380,11900,11900,11900,11900,10
20240227,200100,1240380,11900,11900,11900,11900,0
20240227,200000,1240380,11900,11900,11900,11900,0
20240227,195900,1240380,11900,11900,11900,11900,0
20240227,195800,1240380,11900,11900,11900,11900,0
20240227,195700,1240380,11900,11900,11900,11900,0
20240227,195600,1240380,11900,11900,11900,11900,0
20240227,195500,1240380,11900,11900,11900,11900,0
20240227,195400,1240380,11900,11900,11900,11900,0
20240227,195300,1240380,11900,11900,11900,11900,0
20240227,195200,1240380,11900,11900,11900,11900,0
20240227,195100,1240380,11900,11900,11900,11900,0
20240227,195000,1240380,11900,11900,11900,11900,0
20240227,194900,1240380,11900,11900,11900,11900,0
20240227,194800,1240380,11900,11900,11900,11900,0
20240227,194700,1240380,11900,11900,11900,11900,0
20240227,194600,1240380,11900,11900,11900,11900,0
20240227,194500,1240380,11900,11900,11900,11900,0
20240227,194400,1240380,11900,11900,11900,11900,0
20240227,194300,1240380,11900,11900,11900,11900,0
20240227,194200,1240380,11900,11900,11900,11900,0
20240227,194100,1240380,11900,11900,11900,11900,0
20240227,194000,1240380,11900,11900,11900,11900,0
20240227,193900,1240380,11900,11900,11900,11900,0
20240227,193800,1240380,11900,11900,11900,11900,0
20240227,193700,1240380,11900,11900,11900,11900,0
20240227,193600,1240380,11900,11900,11900,11900,0
20240227,193500,1240380,11900,11900,11900,11900,0
20240227,193400,1240380,11900,11900,11900,11900,0
20240227,193300,1240380,11900,11900,11900,11900,0
20240227,193200,1240380,11900,11900,11900,11900,10
20240227,193100,1240380,11900,11900,11900,11900,0
20240227,193000,1240380,11900,11900,11900,11900,0
20240227,192900,1240380,11900,11900,11900,11900,0
20240227,192800,1240380,11900,11900,11900,11900,0
20240227,192700,1240380,11900,11900,11900,11900,0
20240227,192600,1240380,11900,11900,11900,11900,0
20240227,192500,1240380,11900,11900,11900,11900,0
20240227,192400,1240380,11900,11900,11900,11900,0
20240227,192300,1240380,11900,11900,11900,11900,0
20240227,192200,1240380,11900,11900,11900,11900,0
20240227,192100,1240380,11900,11900,11900,11900,0
20240227,192000,1240380,11900,11900,11900,11900,0
20240227,191900,1240380,11900,11900,11900,11900,0
20240227,191800,1240380,11900,11900,11900,11900,0
20240227,191700,1240380,11900,11900,11900,11900,0
20240227,191600,1240380,11900,11900,11900,11900,0
20240227,191500,1240380,11900,11900,11900,11900,0
20240227,191400,1240380,11900,11900,11900,11900,0
20240227,191300,1240380,11900,11900,11900,11900,0
20240227,191200,1240380,11900,11900,11900,11900,0
20240227,191100,1240380,11900,11900,11900,11900,0
20240227,191000,1240380,11900,11900,11900,11900,0
20240227,190900,1240380,11900,11900,11900,11900,0
20240227,190800,1240380,11900,11900,11900,11900,0
20240227,190700,1240380,11900,11900,11900,11900,0
20240227,190600,1240380,11900,11900,11900,11900,0
20240227,190500,1240380,11900,11900,11900,11900,0
20240227,190400,1240380,11900,11900,11900,11900,0
20240227,190300,1240380,11900,11900,11900,11900,0
20240227,190200,1240380,11900,11900,11900,11900,10
20240227,190100,1240380,11900,11900,11900,11900,0
20240227,190000,1240380,11900,11900,11900,11900,0
20240227,185900,1240380,11900,11900,11900,11900,0
20240227,185800,1240380,11900,11900,11900,11900,0
20240227,185700,1240380,11900,11900,11900,11900,0
20240227,185600,1240380,11900,11900,11900,11900,0
20240227,185500,1240380,11900,11900,11900,11900,0
20240227,185400,1240380,11900,11900,11900,11900,0
20240227,185300,1240380,11900,11900,11900,11900,0
20240227,185200,1240380,11900,11900,11900,11900,0
20240227,185100,1240380,11900,11900,11900,11900,0
20240227,185000,1240380,11900,11900,11900,11900,0
20240227,184900,1240380,11900,11900,11900,11900,0
20240227,184800,1240380,11900,11900,11900,11900,0
20240227,184700,1240380,11900,11900,11900,11900,0
20240227,184600,1240380,11900,11900,11900,11900,0
20240227,184500,1240380,11900,11900,11900,11900,0
20240227,184400,1240380,11900,11900,11900,11900,0
20240227,184300,1240380,11900,11900,11900,11900,0
20240227,184200,1240380,11900,11900,11900,11900,0
20240227,184100,1240380,11900,11900,11900,11900,0
20240227,184000,1240380,11900,11900,11900,11900,0
20240227,183900,1240380,11900,11900,11900,11900,0
20240227,183800,1240380,11900,11900,11900,11900,0
20240227,183700,1240380,11900,11900,11900,11900,0
20240227,183600,1240380,11900,11900,11900,11900,0
20240227,183500,1240380,11900,11900,11900,11900,0
20240227,183400,1240380,11900,11900,11900,11900,0
20240227,183300,1240380,11900,11900,11900,11900,0
20240227,183200,1240380,11900,11900,11900,11900,10
20240227,183100,1240380,11900,11900,11900,11900,0
20240227,183000,1240380,11900,11900,11900,11900,0
20240227,182900,1240380,11900,11900,11900,11900,0
20240227,182800,1240380,11900,11900,11900,11900,0
20240227,182700,1240380,11900,11900,11900,11900,0
20240227,182600,1240380,11900,11900,11900,11900,0
20240227,182500,1240380,11900,11900,11900,11900,0
20240227,182400,1240380,11900,11900,11900,11900,0
20240227,182300,1240380,11900,11900,11900,11900,0
20240227,182200,1240380,11900,11900,11900,11900,0
20240227,182100,1240380,11900,11900,11900,11900,0
20240227,182000,1240380,11900,11900,11900,11900,0
20240227,181900,1240380,11900,11900,11900,11900,0
20240227,181800,1240380,11900,11900,11900,11900,0
20240227,181700,1240380,11900,11900,11900,11900,0
20240227,181600,1240380,11900,11900,11900,11900,0
20240227,181500,1240380,11900,11900,11900,11900,0
20240227,181400,1240380,11900,11900,11900,11900,0
20240227,181300,1240380,11900,11900,11900,11900,0
20240227,181200,1240380,11900,11900,11900,11900,0
20240227,181100,1240380,11900,11900,11900,11900,0
20240227,181000,1240380,11900,11900,11900,11900,0
20240227,180900,1240380,11900,11900,11900,11900,0
20240227,180800,1240380,11900,11900,11900,11900,0
20240227,180700,1240380,11900,11900,11900,11900,0
20240227,180600,1240380,11900,11900,11900,11900,0
20240227,180500,1240380,11900,11900,11900,11900,0
20240227,180400,1240380,11900,11900,11900,11900,0
20240227,180300,1240380,11900,11900,11900,11900,0
20240227,180200,1240380,11900,11900,11900,11900,10
20240227,180100,1240380,11900,11900,11900,11900,0
20240227,180000,1240380,11900,11900,11900,11900,0
20240227,175900,1240380,11900,11900,11900,11900,0
20240227,175800,1240380,11900,11900,11900,11900,0
20240227,175700,1240380,11900,11900,11900,11900,0
20240227,175600,1240380,11900,11900,11900,11900,0
20240227,175500,1240380,11900,11900,11900,11900,0
20240227,175400,1240380,11900,11900,11900,11900,0
20240227,175300,1240380,11900,11900,11900,11900,0
20240227,175200,1240380,11900,11900,11900,11900,0
20240227,175100,1240380,11900,11900,11900,11900,0
20240227,175000,1240380,11900,11900,11900,11900,0
20240227,174900,1240380,11900,11900,11900,11900,0
20240227,174800,1240380,11900,11900,11900,11900,0
20240227,174700,1240380,11900,11900,11900,11900,0
20240227,174600,1240380,11900,11900,11900,11900,0
20240227,174500,1240380,11900,11900,11900,11900,0
20240227,174400,1240380,11900,11900,11900,11900,0
20240227,174300,1240380,11900,11900,11900,11900,0
20240227,174200,1240380,11900,11900,11900,11900,0
20240227,174100,1240380,11900,11900,11900,11900,0
20240227,174000,1240380,11900,11900,11900,11900,0
20240227,173900,1240380,11900,11900,11900,11900,0
20240227,173800,1240380,11900,11900,11900,11900,0
20240227,173700,1240380,11900,11900,11900,11900,0
20240227,173600,1240380,11900,11900,11900,11900,0
20240227,173500,1240380,11900,11900,11900,11900,0
20240227,173400,1240380,11900,11900,11900,11900,0
20240227,173300,1240380,11900,11900,11900,11900,0
20240227,173200,1240380,11900,11900,11900,11900,10
20240227,173100,1240380,11900,11900,11900,11900,0
20240227,173000,1240380,11900,11900,11900,11900,0
20240227,172900,1240380,11900,11900,11900,11900,0
20240227,172800,1240380,11900,11900,11900,11900,0
20240227,172700,1240380,11900,11900,11900,11900,0
20240227,172600,1240380,11900,11900,11900,11900,0
20240227,172500,1240380,11900,11900,11900,11900,0
20240227,172400,1240380,11900,11900,11900,11900,0
20240227,172300,1240380,11900,11900,11900,11900,0
20240227,172200,1240380,11900,11900,11900,11900,0
20240227,172100,1240380,11900,11900,11900,11900,0
20240227,172000,1240380,11900,11900,11900,11900,0
20240227,171900,1240380,11900,11900,11900,11900,0
20240227,171800,1240380,11900,11900,11900,11900,0
20240227,171700,1240380,11900,11900,11900,11900,0
20240227,171600,1240380,11900,11900,11900,11900,0
20240227,171500,1240380,11900,11900,11900,11900,0
20240227,171400,1240380,11900,11900,11900,11900,0
20240227,171300,1240380,11900,11900,11900,11900,0
20240227,171200,1240380,11900,11900,11900,11900,0
20240227,171100,1240380,11900,11900,11900,11900,0
20240227,171000,1240380,11900,11900,11900,11900,0
20240227,170900,1240380,11900,11900,11900,11900,0
20240227,170800,1240380,11900,11900,11900,11900,0
20240227,170700,1240380,11900,11900,11900,11900,0
20240227,170600,1240380,11900,11900,11900,11900,0
20240227,170500,1240380,11900,11900,11900,11900,0
20240227,170400,1240380,11900,11900,11900,11900,0
20240227,170300,1240380,11900,11900,11900,11900,0
20240227,170200,1240380,11900,11900,11900,11900,10
20240227,170100,1240380,11900,11900,11900,11900,0
20240227,170000,1240380,11900,11900,11900,11900,0
20240227,165900,1240380,11900,11900,11900,11900,0
20240227,165800,1240380,11900,11900,11900,11900,0
20240227,165700,1240380,11900,11900,11900,11900,0
20240227,165600,1240380,11900,11900,11900,11900,0
20240227,165500,1240380,11900,11900,11900,11900,0
20240227,165400,1240380,11900,11900,11900,11900,0
20240227,165300,1240380,11900,11900,11900,11900,0
20240227,165200,1240380,11900,11900,11900,11900,0
20240227,165100,1240380,11900,11900,11900,11900,0
20240227,165000,1240380,11900,11900,11900,11900,0
20240227,164900,1240380,11900,11900,11900,11900,0
20240227,164800,1240380,11900,11900,11900,11900,0
20240227,164700,1240380,11900,11900,11900,11900,0
20240227,164600,1240380,11900,11900,11900,11900,0
20240227,164500,1240380,11900,11900,11900,11900,0
20240227,164400,1240380,11900,11900,11900,11900,0
20240227,164300,1240380,11900,11900,11900,11900,0
20240227,164200,1240380,11900,11900,11900,11900,0
20240227,164100,1240380,11900,11900,11900,11900,0
20240227,164000,1240380,11900,11900,11900,11900,0
20240227,163900,1240380,11900,11900,11900,11900,0
20240227,163800,1240380,11900,11900,11900,11900,0
20240227,163700,1240380,11900,11900,11900,11900,0
20240227,163600,1240380,11900,11900,11900,11900,0
20240227,163500,1240380,11900,11900,11900,11900,0
20240227,163400,1240380,11900,11900,11900,11900,0
20240227,163300,1240380,11900,11900,11900,11900,0
20240227,163200,1240380,11900,11900,11900,11900,10
20240227,163100,1240380,11900,11900,11900,11900,0
20240227,163000,1240380,11900,11900,11900,11900,0
20240227,162900,1240380,11900,11900,11900,11900,0
20240227,162800,1240380,11900,11900,11900,11900,0
20240227,162700,1240380,11900,11900,11900,11900,0
20240227,162600,1240380,11900,11900,11900,11900,0
20240227,162500,1240380,11900,11900,11900,11900,0
20240227,162400,1240380,11900,11900,11900,11900,0
20240227,162300,1240380,11900,11900,11900,11900,0
20240227,162200,1240380,11900,11900,11900,11900,0
20240227,162100,1240380,11900,11900,11900,11900,0
20240227,162000,1240380,11900,11900,11900,11900,0
20240227,161900,1240380,11900,11900,11900,11900,0
20240227,161800,1240380,11900,11900,11900,11900,0
20240227,161700,1240380,11900,11900,11900,11900,0
20240227,161600,1240380,11900,11900,11900,11900,0
20240227,161500,1240380,11900,11900,11900,11900,0
20240227,161400,1240380,11900,11900,11900,11900,0
20240227,161300,1240380,11900,11900,11900,11900,0
20240227,161200,1240380,11900,11900,11900,11900,0
20240227,161100,1240380,11900,11900,11900,11900,0
20240227,161000,1240380,11900,11900,11900,11900,0
20240227,160900,1240380,11900,11900,11900,11900,0
20240227,160800,1240380,11900,11900,11900,11900,0
20240227,160700,1240380,11900,11900,11900,11900,0
20240227,160600,1240380,11900,11900,11900,11900,0
20240227,160500,1240380,11900,11900,11900,11900,0
20240227,160400,1240380,11900,11900,11900,11900,0
20240227,160300,1240380,11900,11900,11900,11900,0
20240227,160200,1240380,11900,11900,11900,11900,10
20240227,160100,1240380,11900,11900,11900,11900,0
20240227,160000,1240380,11900,11900,11900,11900,0
20240227,155900,1240380,11900,11900,11900,11900,0
20240227,155800,1240380,11900,11900,11900,11900,0
20240227,155700,1240380,11900,11900,11900,11900,0
20240227,155600,1240380,11900,11900,11900,11900,0
20240227,155500,1240380,11900,11900,11900,11900,0
20240227,155400,1240380,11900,11900,11900,11900,0
20240227,155300,1240380,11900,11900,11900,11900,0
20240227,155200,1240380,11900,11900,11900,11900,0
20240227,155100,1240380,11900,11900,11900,11900,0
20240227,155000,1240380,11900,11900,11900,11900,0
20240227,154900,1240380,11900,11900,11900,11900,0
20240227,154800,1240380,11900,11900,11900,11900,0
20240227,154700,1240380,11900,11900,11900,11900,0
20240227,154600,1240380,11900,11900,11900,11900,0
20240227,154500,1240380,11900,11900,11900,11900,0
20240227,154400,1240380,11900,11900,11900,11900,0
20240227,154300,1240380,11900,11900,11900,11900,0
20240227,154200,1240380,11900,11900,11900,11900,0
20240227,154100,1240380,11900,11900,11900,11900,0
20240227,154000,1240380,11900,11900,11900,11900,0
20240227,153900,1240380,11900,11900,11900,11900,0
20240227,153800,1240380,11900,11900,11900,11900,0
20240227,153700,1240380,11900,11900,11900,11900,0
20240227,153600,1240380,11900,11900,11900,11900,0
20240227,153500,1240380,11900,11900,11900,11900,0
20240227,153400,1240380,11900,11900,11900,11900,0
20240227,153300,1240380,11900,11900,11900,11900,0
20240227,153200,1240380,11900,11900,11900,11900,10
20240227,153100,1240380,11900,11900,11900,11900,0
20240227,153000,1240380,11900,11900,11900,11900,0
20240227,152900,1240380,11900,11900,11900,11900,0
20240227,152800,1240380,11900,11900,11900,11900,0
20240227,152700,1240380,11900,11900,11900,11900,0
20240227,152600,1240380,11900,11900,11900,11900,0
20240227,152500,1240380,11900,11900,11900,11900,0
20240227,152400,1240380,11900,11900,11900,11900,0
20240227,152300,1240380,11900,11900,11900,11900,0
20240227,152200,1240380,11900,11900,11900,11900,0
20240227,152100,1240380,11900,11900,11900,11900,0
20240227,152000,1240380,11900,11900,11900,11900,0
20240227,151900,1240380,11900,11900,11900,11900,0
20240227,151800,1240380,11900,11900,11900,11900,0
20240227,151700,1240380,11900,11900,11900,11900,0
20240227,151600,1240380,11900,11900,11900,11900,0
20240227,151500,1240380,11900,11900,11900,11900,0
20240227,151400,1240380,11900,11900,11900,11900,0
20240227,151300,1240380,11900,11900,11900,11900,0
20240227,151200,1240380,11900,11900,11900,11900,0
20240227,151100,1240380,11900,11900,11900,11900,0
20240227,151000,1240380,11900,11900,11900,11900,0
20240227,150900,1240380,11900,11900,11900,11900,0
20240227,150800,1240380,11900,11900,11900,11900,0
20240227,150700,1240380,11900,11900,11900,11900,0
20240227,150600,1240380,11900,11900,11900,11900,0
20240227,150500,1240380,11900,11900,11900,11900,0
20240227,150400,1240380,11900,11900,11900,11900,0
20240227,150300,1240380,11900,11900,11900,11900,0
20240227,150200,1240380,11900,11900,11900,11900,0
20240227,150100,1240380,11900,11900,11900,11900,0
20240227,150000,1240380,11900,11900,11900,11900,0
20240227,145900,1240380,11900,11900,11900,11900,0
20240227,145800,1240380,11900,11900,11900,11900,0
20240227,145700,1240380,11900,11900,11900,11900,0
20240227,145600,1240380,11900,11900,11900,11900,0
20240227,145500,1240380,11900,11900,11900,11900,0
20240227,145400,1240380,11900,11900,11900,11900,0
20240227,145300,1240380,11900,11900,11900,11900,0
20240227,145200,1240380,11900,11900,11900,11900,0
20240227,145100,1240380,11900,11900,11900,11900,0
20240227,145000,1240380,11900,11900,11900,11900,0
20240227,144900,1240380,11900,11900,11900,11900,0
20240227,144800,1240380,11900,11900,11900,11900,0
20240227,144700,1240380,11900,11900,11900,11900,0
20240227,144600,1240380,11900,11900,11900,11900,0
20240227,144500,1240380,11900,11900,11900,11900,0
20240227,144400,1240380,11900,11900,11900,11900,0
20240227,144300,1240380,11900,11900,11900,11900,0
20240227,144200,1240380,11900,11900,11900,11900,0
20240227,144100,1240380,11900,11900,11900,11900,0
20240227,144000,1240380,11900,11900,11900,11900,0
20240227,143900,1240380,11900,11900,11900,11900,0
20240227,143800,1240380,11900,11900,11900,11900,0
20240227,143700,1240380,11900,11900,11900,11900,0
20240227,143600,1240380,11900,11900,11900,11900,0
20240227,143500,1240380,11900,11900,11900,11900,0
20240227,143400,1240380,11900,11900,11900,11900,0
20240227,143300,1240380,11900,11900,11900,11900,0
20240227,143200,1240380,11900,11900,11900,11900,0
20240227,143100,1240380,11900,11900,11900,11900,0
20240227,143000,1240380,11900,11900,11900,11900,0
20240227,142900,1240380,11900,11900,11900,11900,0
20240227,142800,1240380,11900,11900,11900,11900,0
20240227,142700,1240380,11900,11900,11900,11900,0
20240227,142600,1240380,11900,11900,11900,11900,0
20240227,142500,1240380,11900,11900,11900,11900,0
20240227,142400,1240380,11900,11900,11900,11900,0
20240227,142300,1240380,11900,11900,11900,11900,0
20240227,142200,1240380,11900,11900,11900,11900,0
20240227,142100,1240380,11900,11900,11900,11900,0
20240227,142000,1240380,11900,11900,11900,11900,0
20240227,141900,1240380,11900,11900,11900,11900,0
20240227,141800,1240380,11900,11900,11900,11900,0
20240227,141700,1240380,11900,11900,11900,11900,0
20240227,141600,1240380,11900,11900,11900,11900,0
20240227,141500,1240380,11900,11900,11900,11900,0
20240227,141400,1240380,11900,11900,11900,11900,0
20240227,141300,1240380,11900,11900,11900,11900,0
20240227,141200,1240380,11900,11900,11900,11900,0
20240227,141100,1240380,11900,11900,11900,11900,0
20240227,141000,1240380,11900,11900,11900,11900,0
20240227,140900,1240380,11900,11900,11900,11900,0
20240227,140800,1240380,11900,11900,11900,11900,0
20240227,140700,1240380,11900,11900,11900,11900,0
20240227,140600,1240380,11900,11900,11900,11900,0
20240227,140500,1240380,11900,11900,11900,11900,0
20240227,140400,1240380,11900,11900,11900,11900,0
20240227,140300,1240380,11900,11900,11900,11900,0
20240227,140200,1240380,11900,11900,11900,11900,0
20240227,140100,1240380,11900,11900,11900,11900,0
20240227,140000,1240380,11900,11900,11900,11900,0
20240227,135900,1240380,11900,11900,11900,11900,0
20240227,135800,1240380,11900,11900,11900,11900,10
20240227,135700,1121380,11900,11900,11900,11900,0
20240227,135600,1121380,11900,11900,11900,11900,0
20240227,135500,1121380,11900,11900,11900,11900,0
20240227,135400,1121380,11900,11900,11900,11900,0
20240227,135300,1121380,11900,11900,11900,11900,0
20240227,135200,1121380,11900,11900,11900,11900,0
20240227,135100,1121380,11900,11900,11900,11900,0
20240227,135000,1121380,11900,11900,11900,11900,0
20240227,134900,1121380,11900,11900,11900,11900,0
20240227,134800,1121380,11900,11900,11900,11900,0
20240227,134700,1121380,11900,11900,11900,11900,0
20240227,134600,1121380,11900,11900,11900,11900,0
20240227,134500,1121380,11900,11900,11900,11900,0
20240227,134400,1121380,11900,11900,11900,11900,0
20240227,134300,1121380,11900,11900,11900,11900,0
20240227,134200,1121380,11900,11900,11900,11900,0
20240227,134100,1121380,11900,11900,11900,11900,0
20240227,134000,1121380,11900,11900,11900,11900,0
20240227,133900,1121380,11900,11900,11900,11900,0
20240227,133800,1121380,11900,11900,11900,11900,0
20240227,133700,1121380,11900,11900,11900,11900,0
20240227,133600,1121380,11900,11900,11900,11900,0
20240227,133500,1121380,11900,11900,11900,11900,0
20240227,133400,1121380,11900,11900,11900,11900,0
20240227,133300,1121380,11900,11900,11900,11900,0
20240227,133200,1121380,11900,11900,11900,11900,0
20240227,133100,1121380,11900,11900,11900,11900,0
20240227,133000,1121380,11900,11900,11900,11900,0
20240227,132900,1121380,11900,11900,11900,11900,0
20240227,132800,1121380,11900,11900,11900,11900,0
20240227,132700,1121380,11900,11900,11900,11900,0
20240227,132600,1121380,11900,11900,11900,11900,0
20240227,132500,1121380,11900,11900,11900,11900,0
20240227,132400,1121380,11900,11900,11900,11900,0
20240227,132300,1121380,11900,11900,11900,11900,0
20240227,132200,1121380,11900,11900,11900,11900,0
20240227,132100,1121380,11900,11900,11900,11900,0
20240227,132000,1121380,11900,11900,11900,11900,0
20240227,131900,1121380,11900,11900,11900,11900,0
20240227,131800,1121380,11900,11900,11900,11900,0
20240227,131700,1121380,11900,11900,11900,11900,0
20240227,131600,1121380,11900,11900,11900,11900,0
20240227,131500,1121380,11900,11900,11900,11900,0
20240227,131400,1121380,11900,11900,11900,11900,0
20240227,131300,1121380,11900,11900,11900,11900,0
20240227,131200,1121380,11900,11900,11900,11900,1
20240227,131100,1109480,12200,12200,12200,12200,0
20240227,131000,1109480,12200,12200,12200,12200,0
20240227,130900,1109480,12200,12200,12200,12200,0
20240227,130800,1109480,12200,12200,12200,12200,0
20240227,130700,1109480,12200,12200,12200,12200,0
20240227,130600,1109480,12200,12200,12200,12200,0
20240227,130500,1109480,12200,12200,12200,12200,0
20240227,130400,1109480,12200,12200,12200,12200,0
20240227,130300,1109480,12200,12200,12200,12200,0
20240227,130200,1109480,12200,12200,12200,12200,0
20240227,130100,1109480,12200,12200,12200,12200,0
20240227,130000,1109480,12200,12200,12200,12200,0
20240227,125900,1109480,12200,12200,12200,12200,0
20240227,125800,1109480,12200,12200,12200,12200,0
20240227,125700,1109480,12200,12200,12200,12200,0
20240227,125600,1109480,12200,12200,12200,12200,0
20240227,125500,1109480,12200,12200,12200,12200,0
20240227,125400,1109480,12200,12200,12200,12200,0
20240227,125300,1109480,12200,12200,12200,12200,0
20240227,125200,1109480,12200,12200,12200,12200,0
20240227,125100,1109480,12200,12200,12200,12200,0
20240227,125000,1109480,12200,12200,12200,12200,0
20240227,124900,1109480,12200,12200,12200,12200,0
20240227,124800,1109480,12200,12200,12200,12200,0
20240227,124700,1109480,12200,12200,12200,12200,0
20240227,124600,1109480,12200,12200,12200,12200,0
20240227,124500,1109480,12200,12200,12200,12200,0
20240227,124400,1109480,12200,12200,12200,12200,0
20240227,124300,1109480,12200,12200,12200,12200,0
20240227,124200,1109480,12200,12200,12200,12200,0
20240227,124100,1109480,12200,12200,12200,12200,0
20240227,124000,1109480,12200,12200,12200,12200,0
20240227,123900,1109480,12200,12200,12200,12200,0
20240227,123800,1109480,12200,12200,12200,12200,0
20240227,123700,1109480,12200,12200,12200,12200,0
20240227,123600,1109480,12200,12200,12200,12200,0
20240227,123500,1109480,12200,12200,12200,12200,0
20240227,123400,1109480,12200,12200,12200,12200,0
20240227,123300,1109480,12200,12200,12200,12200,0
20240227,123200,1109480,12200,12200,12200,12200,0
20240227,123100,1109480,12200,12200,12200,12200,0
20240227,123000,1109480,12200,12200,12200,12200,0
20240227,122900,1109480,12200,12200,12200,12200,0
20240227,122800,1109480,12200,12200,12200,12200,0
20240227,122700,1109480,12200,12200,12200,12200,0
20240227,122600,1109480,12200,12200,12200,12200,0
20240227,122500,1109480,12200,12200,12200,12200,0
20240227,122400,1109480,12200,12200,12200,12200,0
20240227,122300,1109480,12200,12200,12200,12200,0
20240227,122200,1109480,12200,12200,12200,12200,0
20240227,122100,1109480,12200,12200,12200,12200,0
20240227,122000,1109480,12200,12200,12200,12200,0
20240227,121900,1109480,12200,12200,12200,12200,0
20240227,121800,1109480,12200,12200,12200,12200,0
20240227,121700,1109480,12200,12200,12200,12200,0
20240227,121600,1109480,12200,12200,12200,12200,0
20240227,121500,1109480,12200,12200,12200,12200,0
20240227,121400,1109480,12200,12200,12200,12200,0
20240227,121300,1109480,12200,12200,12200,12200,0
20240227,121200,1109480,12200,12200,12200,12200,0
20240227,121100,1109480,12200,12200,12200,12200,0
20240227,121000,1109480,12200,12200,12200,12200,0
20240227,120900,1109480,12200,12200,12200,12200,0
20240227,120800,1109480,12200,12200,12200,12200,0
20240227,120700,1109480,12200,12200,12200,12200,0
20240227,120600,1109480,12200,12200,12200,12200,0
20240227,120500,1109480,12200,12200,12200,12200,0
20240227,120400,1109480,12200,12200,12200,12200,0
20240227,120300,1109480,12200,12200,12200,12200,0
20240227,120200,1109480,12200,12200,12200,12200,0
20240227,120100,1109480,12200,12200,12200,12200,0
20240227,120000,1109480,12200,12200,12200,12200,0
20240227,115900,1109480,12200,12200,12200,12200,0
20240227,115800,1109480,12200,12200,12200,12200,0
20240227,115700,1109480,12200,12200,12200,12200,0
20240227,115600,1109480,12200,12200,12200,12200,0
20240227,115500,1109480,12200,12200,12200,12200,0
20240227,115400,1109480,12200,12200,12200,12200,0
20240227,115300,1109480,12200,12200,12200,12200,0
20240227,115200,1109480,12200,12200,12200,12200,0
20240227,115100,1109480,12200,12200,12200,12200,0
20240227,115000,1109480,12200,12200,12200,12200,0
20240227,114900,1109480,12200,12200,12200,12200,0
20240227,114800,1109480,12200,12200,12200,12200,0
20240227,114700,1109480,12200,12200,12200,12200,0
20240227,114600,1109480,12200,12200,12200,12200,0
20240227,114500,1109480,12200,12200,12200,12200,0
20240227,114400,1109480,12200,12200,12200,12200,0
20240227,114300,1109480,12200,12200,12200,12200,0
20240227,114200,1109480,12200,12200,12200,12200,0
20240227,114100,1109480,12200,12200,12200,12200,0
20240227,114000,1109480,12200,12200,12200,12200,0
20240227,113900,1109480,12200,12200,12200,12200,0
20240227,113800,1109480,12200,12200,12200,12200,0
20240227,113700,1109480,12200,12200,12200,12200,0
20240227,113600,1109480,12200,12200,12200,12200,0
20240227,113500,1109480,12200,12200,12200,12200,0
20240227,113400,1109480,12200,12200,12200,12200,0
20240227,113300,1109480,12200,12200,12200,12200,0
20240227,113200,1109480,12200,12200,12200,12200,0
20240227,113100,1109480,12200,12200,12200,12200,0
20240227,113000,1109480,12200,12200,12200,12200,0
20240227,112900,1109480,12200,12200,12200,12200,0
20240227,112800,1109480,12200,12200,12200,12200,0
20240227,112700,1109480,12200,12200,12200,12200,0
20240227,112600,1109480,12200,12200,12200,12200,0
20240227,112500,1109480,12200,12200,12200,12200,0
20240227,112400,1109480,12200,12200,12200,12200,0
20240227,112300,1109480,12200,12200,12200,12200,0
20240227,112200,1109480,12200,12200,12200,12200,0
20240227,112100,1109480,12200,12200,12200,12200,0
20240227,112000,1109480,12200,12200,12200,12200,0
20240227,111900,1109480,12200,12200,12200,12200,0
20240227,111800,1109480,12200,12200,12200,12200,0
20240227,111700,1109480,12200,12200,12200,12200,0
20240227,111600,1109480,12200,12200,12200,12200,0
20240227,111500,1109480,12200,12200,12200,12200,0
20240227,111400,1109480,12200,12200,12200,12200,0
20240227,111300,1109480,12200,12200,12200,12200,0
20240227,111200,1109480,12200,12200,12200,12200,0
20240227,111100,1109480,12200,12200,12200,12200,0
20240227,111000,1109480,12200,12200,12200,12200,0
20240227,110900,1109480,12200,12200,12200,12200,0
20240227,110800,1109480,12200,12200,12200,12200,0
20240227,110700,1109480,12200,12200,12200,12200,0
20240227,110600,1109480,12200,12200,12200,12200,0
20240227,110500,1109480,12200,12200,12200,12200,0
20240227,110400,1109480,12200,12200,12200,12200,0
20240227,110300,1109480,12200,12200,12200,12200,0
20240227,110200,1109480,12200,12200,12200,12200,0
20240227,110100,1109480,12200,12200,12200,12200,0
20240227,110000,1109480,12200,12200,12200,12200,0
20240227,105900,1109480,12200,12200,12200,12200,0
20240227,105800,1109480,12200,12200,12200,12200,0
20240227,105700,1109480,12200,12200,12200,12200,0
20240227,105600,1109480,12200,12200,12200,12200,0
20240227,105500,1109480,12200,12200,12200,12200,0
20240227,105400,1109480,12200,12200,12200,12200,0
20240227,105300,1109480,12200,12200,12200,12200,0
20240227,105200,1109480,12200,12200,12200,12200,0
20240227,105100,1109480,12200,12200,12200,12200,0
20240227,105000,1109480,12200,12200,12200,12200,0
20240227,104900,1109480,12200,12200,12200,12200,0
20240227,104800,1109480,12200,12200,12200,12200,0
20240227,104700,1109480,12200,12200,12200,12200,0
20240227,104600,1109480,12200,12200,12200,12200,0
20240227,104500,1109480,12200,12200,12200,12200,0
20240227,104400,1109480,12200,12200,12200,12200,0
20240227,104300,1109480,12200,12200,12200,12200,0
20240227,104200,1109480,12200,12200,12200,12200,0
20240227,104100,1109480,12200,12200,12200,12200,0
20240227,104000,1109480,12200,12200,12200,12200,0
20240227,103900,1109480,12200,12200,12200,12200,0
20240227,103800,1109480,12200,12200,12200,12200,0
20240227,103700,1109480,12200,12200,12200,12200,0
20240227,103600,1109480,12200,12200,12200,12200,0
20240227,103500,1109480,12200,12200,12200,12200,0
20240227,103400,1109480,12200,12200,12200,12200,0
20240227,103300,1109480,12200,12200,12200,12200,0
20240227,103200,1109480,12200,12200,12200,12200,0
20240227,103100,1109480,12200,12200,12200,12200,0
20240227,103000,1109480,12200,12200,12200,12200,0
20240227,102900,1109480,12200,12200,12200,12200,0
20240227,102800,1109480,12200,12200,12200,12200,0
20240227,102700,1109480,12200,12200,12200,12200,0
20240227,102600,1109480,12200,12200,12200,12200,0
20240227,102500,1109480,12200,12200,12200,12200,0
20240227,102400,1109480,12200,12200,12200,12200,0
20240227,102300,1109480,12200,12200,12200,12200,0
20240227,102200,1109480,12200,12200,12200,12200,0
20240227,102100,1109480,12200,12200,12200,12200,0
20240227,102000,1109480,12200,12200,12200,12200,0
20240227,101900,1109480,12200,12200,12200,12200,0
20240227,101800,1109480,12200,12200,12200,12200,0
20240227,101700,1109480,12200,12200,12200,12200,0
20240227,101600,1109480,12200,12200,12200,12200,0
20240227,101500,1109480,12200,12200,12200,12200,0
20240227,101400,1109480,12200,12200,12200,12200,0
20240227,101300,1109480,12200,12200,12200,12200,0
20240227,101200,1109480,12200,12200,12200,12200,0
20240227,101100,1109480,12200,12200,12200,12200,0
20240227,101000,1109480,12200,12200,12200,12200,0
20240227,100900,1109480,12200,12200,12200,12200,0
20240227,100800,1109480,12200,12200,12200,12200,0
20240227,100700,1109480,12200,12200,12200,12200,0
20240227,100600,1109480,12200,12200,12200,12200,0
20240227,100500,1109480,12200,12200,12200,12200,0
20240227,100400,1109480,12200,12200,12200,12200,0
20240227,100300,1109480,12200,12200,12200,12200,0
20240227,100200,1109480,12200,12200,12200,12200,0
20240227,100100,1109480,12200,12200,12200,12200,0
20240227,100000,1109480,12200,12200,12200,12200,0
20240227,095900,1109480,12200,12200,12200,12200,0
20240227,095800,1109480,12200,12200,12200,12200,0
20240227,095700,1109480,12200,12200,12200,12200,0
20240227,095600,1109480,12200,12200,12200,12200,0
20240227,095500,1109480,12200,12200,12200,12200,0
20240227,095400,1109480,12200,12200,12200,12200,0
20240227,095300,1109480,12200,12200,12200,12200,0
20240227,095200,1109480,12200,12200,12200,12200,0
20240227,095100,1109480,12200,12200,12200,12200,0
20240227,095000,1109480,12200,12200,12200,12200,0
20240227,094900,1109480,12200,12200,12200,12200,0
20240227,094800,1109480,12200,12200,12200,12200,0
20240227,094700,1109480,12200,12200,12200,12200,0
20240227,094600,1109480,12200,12200,12200,12200,0
20240227,094500,1109480,12200,12200,12200,12200,0
20240227,094400,1109480,12200,12200,12200,12200,0
20240227,094300,1109480,12200,12200,12200,12200,0
20240227,094200,1109480,12200,12200,12200,12200,0
20240227,094100,1109480,12200,12200,12200,12200,0
20240227,094000,1109480,12200,12200,12200,12200,0
20240227,093900,1109480,12200,12200,12200,12200,0
20240227,093800,1109480,12200,12200,12200,12200,0
20240227,093700,1109480,12200,12200,12200,12200,0
20240227,093600,1109480,12200,12200,12200,12200,0
20240227,093500,1109480,12200,12200,12200,12200,0
20240227,093400,1109480,12200,12200,12200,12200,0
20240227,093300,1109480,12200,12150,12200,12150,90
20240227,093200,12230,12230,12230,12230,12230,0
20240227,093100,12230,12230,12230,12230,12230,0
20240227,093000,12230,12230,12230,12230,12230,0
20240227,092900,12230,12230,12230,12230,12230,0
20240227,092800,12230,12230,12230,12230,12230,0
20240227,092700,12230,12230,12230,12230,12230,0
20240227,092600,12230,12230,12230,12230,12230,0
20240227,092500,12230,12230,12230,12230,12230,0
20240227,092400,12230,12230,12230,12230,12230,0
20240227,092300,12230,12230,12230,12230,12230,0
20240227,092200,12230,12230,12230,12230,12230,0
20240227,092100,12230,12230,12230,12230,12230,0
20240227,092000,12230,12230,12230,12230,12230,0
20240227,091900,12230,12230,12230,12230,12230,0
20240227,091800,12230,12230,12230,12230,12230,0
20240227,091700,12230,12230,12230,12230,12230,0
20240227,091600,12230,12230,12230,12230,12230,0
20240227,091500,12230,12230,12230,12230,12230,0
20240227,091400,12230,12230,12230,12230,12230,0
20240227,091300,12230,12230,12230,12230,12230,0
20240227,091200,12230,12230,12230,12230,12230,0
20240227,091100,12230,12230,12230,12230,12230,0
20240227,091000,12230,12230,12230,12230,12230,0
20240227,090900,12230,12230,12230,12230,12230,0
20240227,090800,12230,12230,12230,12230,12230,0
20240227,090700,12230,12230,12230,12230,12230,0
20240227,090600,12230,12230,12230,12230,12230,0
20240227,090500,12230,12230,12230,12230,12230,0
20240227,090400,12230,12230,12230,12230,12230,0
20240227,090300,12230,12230,12230,12230,12230,0
20240227,090200,12230,12230,12230,12230,12230,1
20240227,090100,0,12080,12080,12080,12080,0
20240227,090000,0,12080,12080,12080,12080,0