KissMeData/114920/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202000,2795,2795,2795,2795,2795,1
20250219,201900,2795,2795,2795,2795,2795,0
20250219,201800,2795,2795,2795,2795,2795,0
20250219,201700,2795,2795,2795,2795,2795,0
20250219,201600,2795,2795,2795,2795,2795,0
20250219,201500,2795,2795,2795,2795,2795,0
20250219,201400,2795,2795,2795,2795,2795,0
20250219,201300,2795,2795,2795,2795,2795,0
20250219,201200,2795,2795,2795,2795,2795,0
20250219,201100,2795,2795,2795,2795,2795,0
20250219,201000,2795,2795,2795,2795,2795,0
20250219,200900,2795,2795,2795,2795,2795,0
20250219,200800,2795,2795,2795,2795,2795,0
20250219,200700,2795,2795,2795,2795,2795,0
20250219,200600,2795,2795,2795,2795,2795,0
20250219,200500,2795,2795,2795,2795,2795,0
20250219,200400,2795,2795,2795,2795,2795,0
20250219,200300,2795,2795,2795,2795,2795,0
20250219,200200,2795,2795,2795,2795,2795,0
20250219,200100,2795,2795,2795,2795,2795,0
20250219,200000,2795,2795,2795,2795,2795,0
20250219,195900,2795,2795,2795,2795,2795,0
20250219,195800,2795,2795,2795,2795,2795,0
20250219,195700,2795,2795,2795,2795,2795,0
20250219,195600,2795,2795,2795,2795,2795,0
20250219,195500,2795,2795,2795,2795,2795,0
20250219,195400,2795,2795,2795,2795,2795,0
20250219,195300,2795,2795,2795,2795,2795,0
20250219,195200,2795,2795,2795,2795,2795,0
20250219,195100,2795,2795,2795,2795,2795,0
20250219,195000,2795,2795,2795,2795,2795,1
20250219,194900,2795,2795,2795,2795,2795,0
20250219,194800,2795,2795,2795,2795,2795,0
20250219,194700,2795,2795,2795,2795,2795,0
20250219,194600,2795,2795,2795,2795,2795,0
20250219,194500,2795,2795,2795,2795,2795,0
20250219,194400,2795,2795,2795,2795,2795,0
20250219,194300,2795,2795,2795,2795,2795,0
20250219,194200,2795,2795,2795,2795,2795,0
20250219,194100,2795,2795,2795,2795,2795,0
20250219,194000,2795,2795,2795,2795,2795,0
20250219,193900,2795,2795,2795,2795,2795,0
20250219,193800,2795,2795,2795,2795,2795,0
20250219,193700,2795,2795,2795,2795,2795,0
20250219,193600,2795,2795,2795,2795,2795,0
20250219,193500,2795,2795,2795,2795,2795,0
20250219,193400,2795,2795,2795,2795,2795,0
20250219,193300,2795,2795,2795,2795,2795,0
20250219,193200,2795,2795,2795,2795,2795,0
20250219,193100,2795,2795,2795,2795,2795,0
20250219,193000,2795,2795,2795,2795,2795,0
20250219,192900,2795,2795,2795,2795,2795,0
20250219,192800,2795,2795,2795,2795,2795,0
20250219,192700,2795,2795,2795,2795,2795,0
20250219,192600,2795,2795,2795,2795,2795,0
20250219,192500,2795,2795,2795,2795,2795,0
20250219,192400,2795,2795,2795,2795,2795,0
20250219,192300,2795,2795,2795,2795,2795,0
20250219,192200,2795,2795,2795,2795,2795,0
20250219,192100,2795,2795,2795,2795,2795,0
20250219,192000,2795,2795,2795,2795,2795,1
20250219,191900,2795,2795,2795,2795,2795,0
20250219,191800,2795,2795,2795,2795,2795,0
20250219,191700,2795,2795,2795,2795,2795,0
20250219,191600,2795,2795,2795,2795,2795,0
20250219,191500,2795,2795,2795,2795,2795,0
20250219,191400,2795,2795,2795,2795,2795,0
20250219,191300,2795,2795,2795,2795,2795,0
20250219,191200,2795,2795,2795,2795,2795,0
20250219,191100,2795,2795,2795,2795,2795,0
20250219,191000,2795,2795,2795,2795,2795,0
20250219,190900,2795,2795,2795,2795,2795,0
20250219,190800,2795,2795,2795,2795,2795,0
20250219,190700,2795,2795,2795,2795,2795,0
20250219,190600,2795,2795,2795,2795,2795,0
20250219,190500,2795,2795,2795,2795,2795,0
20250219,190400,2795,2795,2795,2795,2795,0
20250219,190300,2795,2795,2795,2795,2795,0
20250219,190200,2795,2795,2795,2795,2795,0
20250219,190100,2795,2795,2795,2795,2795,0
20250219,190000,2795,2795,2795,2795,2795,0
20250219,185900,2795,2795,2795,2795,2795,0
20250219,185800,2795,2795,2795,2795,2795,0
20250219,185700,2795,2795,2795,2795,2795,0
20250219,185600,2795,2795,2795,2795,2795,0
20250219,185500,2795,2795,2795,2795,2795,0
20250219,185400,2795,2795,2795,2795,2795,0
20250219,185300,2795,2795,2795,2795,2795,0
20250219,185200,2795,2795,2795,2795,2795,0
20250219,185100,2795,2795,2795,2795,2795,0
20250219,185000,2795,2795,2795,2795,2795,1
20250219,184900,2795,2795,2795,2795,2795,0
20250219,184800,2795,2795,2795,2795,2795,0
20250219,184700,2795,2795,2795,2795,2795,0
20250219,184600,2795,2795,2795,2795,2795,0
20250219,184500,2795,2795,2795,2795,2795,0
20250219,184400,2795,2795,2795,2795,2795,0
20250219,184300,2795,2795,2795,2795,2795,0
20250219,184200,2795,2795,2795,2795,2795,0
20250219,184100,2795,2795,2795,2795,2795,0
20250219,184000,2795,2795,2795,2795,2795,0
20250219,183900,2795,2795,2795,2795,2795,0
20250219,183800,2795,2795,2795,2795,2795,0
20250219,183700,2795,2795,2795,2795,2795,0
20250219,183600,2795,2795,2795,2795,2795,0
20250219,183500,2795,2795,2795,2795,2795,0
20250219,183400,2795,2795,2795,2795,2795,0
20250219,183300,2795,2795,2795,2795,2795,0
20250219,183200,2795,2795,2795,2795,2795,0
20250219,183100,2795,2795,2795,2795,2795,0
20250219,183000,2795,2795,2795,2795,2795,0
20250219,182900,2795,2795,2795,2795,2795,0
20250219,182800,2795,2795,2795,2795,2795,0
20250219,182700,2795,2795,2795,2795,2795,0
20250219,182600,2795,2795,2795,2795,2795,0
20250219,182500,2795,2795,2795,2795,2795,0
20250219,182400,2795,2795,2795,2795,2795,0
20250219,182300,2795,2795,2795,2795,2795,0
20250219,182200,2795,2795,2795,2795,2795,0
20250219,182100,2795,2795,2795,2795,2795,0
20250219,182000,2795,2795,2795,2795,2795,1
20250219,181900,2795,2795,2795,2795,2795,0
20250219,181800,2795,2795,2795,2795,2795,0
20250219,181700,2795,2795,2795,2795,2795,0
20250219,181600,2795,2795,2795,2795,2795,0
20250219,181500,2795,2795,2795,2795,2795,0
20250219,181400,2795,2795,2795,2795,2795,0
20250219,181300,2795,2795,2795,2795,2795,0
20250219,181200,2795,2795,2795,2795,2795,0
20250219,181100,2795,2795,2795,2795,2795,0
20250219,181000,2795,2795,2795,2795,2795,0
20250219,180900,2795,2795,2795,2795,2795,0
20250219,180800,2795,2795,2795,2795,2795,0
20250219,180700,2795,2795,2795,2795,2795,0
20250219,180600,2795,2795,2795,2795,2795,0
20250219,180500,2795,2795,2795,2795,2795,0
20250219,180400,2795,2795,2795,2795,2795,0
20250219,180300,2795,2795,2795,2795,2795,0
20250219,180200,2795,2795,2795,2795,2795,0
20250219,180100,2795,2795,2795,2795,2795,0
20250219,180000,2795,2795,2795,2795,2795,0
20250219,175900,2795,2795,2795,2795,2795,0
20250219,175800,2795,2795,2795,2795,2795,0
20250219,175700,2795,2795,2795,2795,2795,0
20250219,175600,2795,2795,2795,2795,2795,0
20250219,175500,2795,2795,2795,2795,2795,0
20250219,175400,2795,2795,2795,2795,2795,0
20250219,175300,2795,2795,2795,2795,2795,0
20250219,175200,2795,2795,2795,2795,2795,0
20250219,175100,2795,2795,2795,2795,2795,0
20250219,175000,2795,2795,2795,2795,2795,1
20250219,174900,2795,2795,2795,2795,2795,0
20250219,174800,2795,2795,2795,2795,2795,0
20250219,174700,2795,2795,2795,2795,2795,0
20250219,174600,2795,2795,2795,2795,2795,0
20250219,174500,2795,2795,2795,2795,2795,0
20250219,174400,2795,2795,2795,2795,2795,0
20250219,174300,2795,2795,2795,2795,2795,0
20250219,174200,2795,2795,2795,2795,2795,0
20250219,174100,2795,2795,2795,2795,2795,0
20250219,174000,2795,2795,2795,2795,2795,0
20250219,173900,2795,2795,2795,2795,2795,0
20250219,173800,2795,2795,2795,2795,2795,0
20250219,173700,2795,2795,2795,2795,2795,0
20250219,173600,2795,2795,2795,2795,2795,0
20250219,173500,2795,2795,2795,2795,2795,0
20250219,173400,2795,2795,2795,2795,2795,0
20250219,173300,2795,2795,2795,2795,2795,0
20250219,173200,2795,2795,2795,2795,2795,0
20250219,173100,2795,2795,2795,2795,2795,0
20250219,173000,2795,2795,2795,2795,2795,0
20250219,172900,2795,2795,2795,2795,2795,0
20250219,172800,2795,2795,2795,2795,2795,0
20250219,172700,2795,2795,2795,2795,2795,0
20250219,172600,2795,2795,2795,2795,2795,0
20250219,172500,2795,2795,2795,2795,2795,0
20250219,172400,2795,2795,2795,2795,2795,0
20250219,172300,2795,2795,2795,2795,2795,0
20250219,172200,2795,2795,2795,2795,2795,0
20250219,172100,2795,2795,2795,2795,2795,0
20250219,172000,2795,2795,2795,2795,2795,1
20250219,171900,2795,2795,2795,2795,2795,0
20250219,171800,2795,2795,2795,2795,2795,0
20250219,171700,2795,2795,2795,2795,2795,0
20250219,171600,2795,2795,2795,2795,2795,0
20250219,171500,2795,2795,2795,2795,2795,0
20250219,171400,2795,2795,2795,2795,2795,0
20250219,171300,2795,2795,2795,2795,2795,0
20250219,171200,2795,2795,2795,2795,2795,0
20250219,171100,2795,2795,2795,2795,2795,0
20250219,171000,2795,2795,2795,2795,2795,0
20250219,170900,2795,2795,2795,2795,2795,0
20250219,170800,2795,2795,2795,2795,2795,0
20250219,170700,2795,2795,2795,2795,2795,0
20250219,170600,2795,2795,2795,2795,2795,0
20250219,170500,2795,2795,2795,2795,2795,0
20250219,170400,2795,2795,2795,2795,2795,0
20250219,170300,2795,2795,2795,2795,2795,0
20250219,170200,2795,2795,2795,2795,2795,0
20250219,170100,2795,2795,2795,2795,2795,0
20250219,170000,2795,2795,2795,2795,2795,0
20250219,165900,2795,2795,2795,2795,2795,0
20250219,165800,2795,2795,2795,2795,2795,0
20250219,165700,2795,2795,2795,2795,2795,0
20250219,165600,2795,2795,2795,2795,2795,0
20250219,165500,2795,2795,2795,2795,2795,0
20250219,165400,2795,2795,2795,2795,2795,0
20250219,165300,2795,2795,2795,2795,2795,0
20250219,165200,2795,2795,2795,2795,2795,0
20250219,165100,2795,2795,2795,2795,2795,0
20250219,165000,2795,2795,2795,2795,2795,1
20250219,164900,2795,2795,2795,2795,2795,0
20250219,164800,2795,2795,2795,2795,2795,0
20250219,164700,2795,2795,2795,2795,2795,0
20250219,164600,2795,2795,2795,2795,2795,0
20250219,164500,2795,2795,2795,2795,2795,0
20250219,164400,2795,2795,2795,2795,2795,0
20250219,164300,2795,2795,2795,2795,2795,0
20250219,164200,2795,2795,2795,2795,2795,0
20250219,164100,2795,2795,2795,2795,2795,0
20250219,164000,2795,2795,2795,2795,2795,0
20250219,163900,2795,2795,2795,2795,2795,0
20250219,163800,2795,2795,2795,2795,2795,0
20250219,163700,2795,2795,2795,2795,2795,0
20250219,163600,2795,2795,2795,2795,2795,0
20250219,163500,2795,2795,2795,2795,2795,0
20250219,163400,2795,2795,2795,2795,2795,0
20250219,163300,2795,2795,2795,2795,2795,0
20250219,163200,2795,2795,2795,2795,2795,0
20250219,163100,2795,2795,2795,2795,2795,0
20250219,163000,2795,2795,2795,2795,2795,0
20250219,162900,2795,2795,2795,2795,2795,0
20250219,162800,2795,2795,2795,2795,2795,0
20250219,162700,2795,2795,2795,2795,2795,0
20250219,162600,2795,2795,2795,2795,2795,0
20250219,162500,2795,2795,2795,2795,2795,0
20250219,162400,2795,2795,2795,2795,2795,0
20250219,162300,2795,2795,2795,2795,2795,0
20250219,162200,2795,2795,2795,2795,2795,0
20250219,162100,2795,2795,2795,2795,2795,0
20250219,162000,2795,2795,2795,2795,2795,1
20250219,161900,2795,2795,2795,2795,2795,0
20250219,161800,2795,2795,2795,2795,2795,0
20250219,161700,2795,2795,2795,2795,2795,0
20250219,161600,2795,2795,2795,2795,2795,0
20250219,161500,2795,2795,2795,2795,2795,0
20250219,161400,2795,2795,2795,2795,2795,0
20250219,161300,2795,2795,2795,2795,2795,0
20250219,161200,2795,2795,2795,2795,2795,0
20250219,161100,2795,2795,2795,2795,2795,0
20250219,161000,2795,2795,2795,2795,2795,0
20250219,160900,2795,2795,2795,2795,2795,0
20250219,160800,2795,2795,2795,2795,2795,0
20250219,160700,2795,2795,2795,2795,2795,0
20250219,160600,2795,2795,2795,2795,2795,0
20250219,160500,2795,2795,2795,2795,2795,0
20250219,160400,2795,2795,2795,2795,2795,0
20250219,160300,2795,2795,2795,2795,2795,0
20250219,160200,2795,2795,2795,2795,2795,0
20250219,160100,2795,2795,2795,2795,2795,0
20250219,160000,2795,2795,2795,2795,2795,0
20250219,155900,2795,2795,2795,2795,2795,0
20250219,155800,2795,2795,2795,2795,2795,0
20250219,155700,2795,2795,2795,2795,2795,0
20250219,155600,2795,2795,2795,2795,2795,0
20250219,155500,2795,2795,2795,2795,2795,0
20250219,155400,2795,2795,2795,2795,2795,0
20250219,155300,2795,2795,2795,2795,2795,0
20250219,155200,2795,2795,2795,2795,2795,0
20250219,155100,2795,2795,2795,2795,2795,0
20250219,155000,2795,2795,2795,2795,2795,1
20250219,154900,2795,2795,2795,2795,2795,0
20250219,154800,2795,2795,2795,2795,2795,0
20250219,154700,2795,2795,2795,2795,2795,0
20250219,154600,2795,2795,2795,2795,2795,0
20250219,154500,2795,2795,2795,2795,2795,0
20250219,154400,2795,2795,2795,2795,2795,0
20250219,154300,2795,2795,2795,2795,2795,0
20250219,154200,2795,2795,2795,2795,2795,0
20250219,154100,2795,2795,2795,2795,2795,0
20250219,154000,2795,2795,2795,2795,2795,0
20250219,153900,2795,2795,2795,2795,2795,0
20250219,153800,2795,2795,2795,2795,2795,0
20250219,153700,2795,2795,2795,2795,2795,0
20250219,153600,2795,2795,2795,2795,2795,0
20250219,153500,2795,2795,2795,2795,2795,0
20250219,153400,2795,2795,2795,2795,2795,0
20250219,153300,2795,2795,2795,2795,2795,0
20250219,153200,2795,2795,2795,2795,2795,0
20250219,153100,2795,2795,2795,2795,2795,0
20250219,153000,2795,2795,2795,2795,2795,0
20250219,152900,2795,2795,2795,2795,2795,0
20250219,152800,2795,2795,2795,2795,2795,0
20250219,152700,2795,2795,2795,2795,2795,0
20250219,152600,2795,2795,2795,2795,2795,0
20250219,152500,2795,2795,2795,2795,2795,0
20250219,152400,2795,2795,2795,2795,2795,0
20250219,152300,2795,2795,2795,2795,2795,0
20250219,152200,2795,2795,2795,2795,2795,0
20250219,152100,2795,2795,2795,2795,2795,0
20250219,152000,2795,2795,2795,2795,2795,0
20250219,151900,2795,2795,2795,2795,2795,0
20250219,151800,2795,2795,2795,2795,2795,0
20250219,151700,2795,2795,2795,2795,2795,0
20250219,151600,2795,2795,2795,2795,2795,0
20250219,151500,2795,2795,2795,2795,2795,0
20250219,151400,2795,2795,2795,2795,2795,0
20250219,151300,2795,2795,2795,2795,2795,0
20250219,151200,2795,2795,2795,2795,2795,0
20250219,151100,2795,2795,2795,2795,2795,0
20250219,151000,2795,2795,2795,2795,2795,0
20250219,150900,2795,2795,2795,2795,2795,0
20250219,150800,2795,2795,2795,2795,2795,0
20250219,150700,2795,2795,2795,2795,2795,0
20250219,150600,2795,2795,2795,2795,2795,0
20250219,150500,2795,2795,2795,2795,2795,0
20250219,150400,2795,2795,2795,2795,2795,0
20250219,150300,2795,2795,2795,2795,2795,0
20250219,150200,2795,2795,2795,2795,2795,0
20250219,150100,2795,2795,2795,2795,2795,0
20250219,150000,2795,2795,2795,2795,2795,0
20250219,145900,2795,2795,2795,2795,2795,0
20250219,145800,2795,2795,2795,2795,2795,0
20250219,145700,2795,2795,2795,2795,2795,0
20250219,145600,2795,2795,2795,2795,2795,0
20250219,145500,2795,2795,2795,2795,2795,0
20250219,145400,2795,2795,2795,2795,2795,0
20250219,145300,2795,2795,2795,2795,2795,0
20250219,145200,2795,2795,2795,2795,2795,0
20250219,145100,2795,2795,2795,2795,2795,0
20250219,145000,2795,2795,2795,2795,2795,0
20250219,144900,2795,2795,2795,2795,2795,0
20250219,144800,2795,2795,2795,2795,2795,0
20250219,144700,2795,2795,2795,2795,2795,0
20250219,144600,2795,2795,2795,2795,2795,0
20250219,144500,2795,2795,2795,2795,2795,0
20250219,144400,2795,2795,2795,2795,2795,0
20250219,144300,2795,2795,2795,2795,2795,0
20250219,144200,2795,2795,2795,2795,2795,0
20250219,144100,2795,2795,2795,2795,2795,0
20250219,144000,2795,2795,2795,2795,2795,0
20250219,143900,2795,2795,2795,2795,2795,0
20250219,143800,2795,2795,2795,2795,2795,0
20250219,143700,2795,2795,2795,2795,2795,0
20250219,143600,2795,2795,2795,2795,2795,0
20250219,143500,2795,2795,2795,2795,2795,0
20250219,143400,2795,2795,2795,2795,2795,0
20250219,143300,2795,2795,2795,2795,2795,0
20250219,143200,2795,2795,2795,2795,2795,0
20250219,143100,2795,2795,2795,2795,2795,0
20250219,143000,2795,2795,2795,2795,2795,0
20250219,142900,2795,2795,2795,2795,2795,0
20250219,142800,2795,2795,2795,2795,2795,0
20250219,142700,2795,2795,2795,2795,2795,0
20250219,142600,2795,2795,2795,2795,2795,0
20250219,142500,2795,2795,2795,2795,2795,0
20250219,142400,2795,2795,2795,2795,2795,0
20250219,142300,2795,2795,2795,2795,2795,0
20250219,142200,2795,2795,2795,2795,2795,0
20250219,142100,2795,2795,2795,2795,2795,0
20250219,142000,2795,2795,2795,2795,2795,0
20250219,141900,2795,2795,2795,2795,2795,0
20250219,141800,2795,2795,2795,2795,2795,0
20250219,141700,2795,2795,2795,2795,2795,0
20250219,141600,2795,2795,2795,2795,2795,0
20250219,141500,2795,2795,2795,2795,2795,0
20250219,141400,2795,2795,2795,2795,2795,0
20250219,141300,2795,2795,2795,2795,2795,0
20250219,141200,2795,2795,2795,2795,2795,0
20250219,141100,2795,2795,2795,2795,2795,0
20250219,141000,2795,2795,2795,2795,2795,0
20250219,140900,2795,2795,2795,2795,2795,0
20250219,140800,2795,2795,2795,2795,2795,0
20250219,140700,2795,2795,2795,2795,2795,0
20250219,140600,2795,2795,2795,2795,2795,0
20250219,140500,2795,2795,2795,2795,2795,0
20250219,140400,2795,2795,2795,2795,2795,0
20250219,140300,2795,2795,2795,2795,2795,0
20250219,140200,2795,2795,2795,2795,2795,0
20250219,140100,2795,2795,2795,2795,2795,0
20250219,140000,2795,2795,2795,2795,2795,0
20250219,135900,2795,2795,2795,2795,2795,0
20250219,135800,2795,2795,2795,2795,2795,0
20250219,135700,2795,2795,2795,2795,2795,0
20250219,135600,2795,2795,2795,2795,2795,0
20250219,135500,2795,2795,2795,2795,2795,0
20250219,135400,2795,2795,2795,2795,2795,0
20250219,135300,2795,2795,2795,2795,2795,0
20250219,135200,2795,2795,2795,2795,2795,0
20250219,135100,2795,2795,2795,2795,2795,0
20250219,135000,2795,2795,2795,2795,2795,0
20250219,134900,2795,2795,2795,2795,2795,0
20250219,134800,2795,2795,2795,2795,2795,0
20250219,134700,2795,2795,2795,2795,2795,0
20250219,134600,2795,2795,2795,2795,2795,0
20250219,134500,2795,2795,2795,2795,2795,0
20250219,134400,2795,2795,2795,2795,2795,0
20250219,134300,2795,2795,2795,2795,2795,0
20250219,134200,2795,2795,2795,2795,2795,0
20250219,134100,2795,2795,2795,2795,2795,0
20250219,134000,2795,2795,2795,2795,2795,0
20250219,133900,2795,2795,2795,2795,2795,0
20250219,133800,2795,2795,2795,2795,2795,0
20250219,133700,2795,2795,2795,2795,2795,0
20250219,133600,2795,2795,2795,2795,2795,0
20250219,133500,2795,2795,2795,2795,2795,0
20250219,133400,2795,2795,2795,2795,2795,0
20250219,133300,2795,2795,2795,2795,2795,0
20250219,133200,2795,2795,2795,2795,2795,0
20250219,133100,2795,2795,2795,2795,2795,0
20250219,133000,2795,2795,2795,2795,2795,0
20250219,132900,2795,2795,2795,2795,2795,0
20250219,132800,2795,2795,2795,2795,2795,0
20250219,132700,2795,2795,2795,2795,2795,0
20250219,132600,2795,2795,2795,2795,2795,0
20250219,132500,2795,2795,2795,2795,2795,0
20250219,132400,2795,2795,2795,2795,2795,0
20250219,132300,2795,2795,2795,2795,2795,0
20250219,132200,2795,2795,2795,2795,2795,0
20250219,132100,2795,2795,2795,2795,2795,0
20250219,132000,2795,2795,2795,2795,2795,0
20250219,131900,2795,2795,2795,2795,2795,0
20250219,131800,2795,2795,2795,2795,2795,0
20250219,131700,2795,2795,2795,2795,2795,0
20250219,131600,2795,2795,2795,2795,2795,0
20250219,131500,2795,2795,2795,2795,2795,0
20250219,131400,2795,2795,2795,2795,2795,0
20250219,131300,2795,2795,2795,2795,2795,0
20250219,131200,2795,2795,2795,2795,2795,0
20250219,131100,2795,2795,2795,2795,2795,0
20250219,131000,2795,2795,2795,2795,2795,0
20250219,130900,2795,2795,2795,2795,2795,0
20250219,130800,2795,2795,2795,2795,2795,0
20250219,130700,2795,2795,2795,2795,2795,0
20250219,130600,2795,2795,2795,2795,2795,0
20250219,130500,2795,2795,2795,2795,2795,0
20250219,130400,2795,2795,2795,2795,2795,0
20250219,130300,2795,2795,2795,2795,2795,0
20250219,130200,2795,2795,2795,2795,2795,0
20250219,130100,2795,2795,2795,2795,2795,0
20250219,130000,2795,2795,2795,2795,2795,0
20250219,125900,2795,2795,2795,2795,2795,0
20250219,125800,2795,2795,2795,2795,2795,0
20250219,125700,2795,2795,2795,2795,2795,0
20250219,125600,2795,2795,2795,2795,2795,0
20250219,125500,2795,2795,2795,2795,2795,0
20250219,125400,2795,2795,2795,2795,2795,0
20250219,125300,2795,2795,2795,2795,2795,0
20250219,125200,2795,2795,2795,2795,2795,0
20250219,125100,2795,2795,2795,2795,2795,0
20250219,125000,2795,2795,2795,2795,2795,0
20250219,124900,2795,2795,2795,2795,2795,0
20250219,124800,2795,2795,2795,2795,2795,0
20250219,124700,2795,2795,2795,2795,2795,0
20250219,124600,2795,2795,2795,2795,2795,0
20250219,124500,2795,2795,2795,2795,2795,0
20250219,124400,2795,2795,2795,2795,2795,0
20250219,124300,2795,2795,2795,2795,2795,0
20250219,124200,2795,2795,2795,2795,2795,0
20250219,124100,2795,2795,2795,2795,2795,0
20250219,124000,2795,2795,2795,2795,2795,0
20250219,123900,2795,2795,2795,2795,2795,0
20250219,123800,2795,2795,2795,2795,2795,0
20250219,123700,2795,2795,2795,2795,2795,0
20250219,123600,2795,2795,2795,2795,2795,0
20250219,123500,2795,2795,2795,2795,2795,0
20250219,123400,2795,2795,2795,2795,2795,0
20250219,123300,2795,2795,2795,2795,2795,0
20250219,123200,2795,2795,2795,2795,2795,0
20250219,123100,2795,2795,2795,2795,2795,0
20250219,123000,2795,2795,2795,2795,2795,0
20250219,122900,2795,2795,2795,2795,2795,0
20250219,122800,2795,2795,2795,2795,2795,0
20250219,122700,2795,2795,2795,2795,2795,0
20250219,122600,2795,2795,2795,2795,2795,0
20250219,122500,2795,2795,2795,2795,2795,0
20250219,122400,2795,2795,2795,2795,2795,0
20250219,122300,2795,2795,2795,2795,2795,0
20250219,122200,2795,2795,2795,2795,2795,0
20250219,122100,2795,2795,2795,2795,2795,0
20250219,122000,2795,2795,2795,2795,2795,0
20250219,121900,2795,2795,2795,2795,2795,0
20250219,121800,2795,2795,2795,2795,2795,0
20250219,121700,2795,2795,2795,2795,2795,0
20250219,121600,2795,2795,2795,2795,2795,0
20250219,121500,2795,2795,2795,2795,2795,0
20250219,121400,2795,2795,2795,2795,2795,0
20250219,121300,2795,2795,2795,2795,2795,0
20250219,121200,2795,2795,2795,2795,2795,0
20250219,121100,2795,2795,2795,2795,2795,0
20250219,121000,2795,2795,2795,2795,2795,0
20250219,120900,2795,2795,2795,2795,2795,0
20250219,120800,2795,2795,2795,2795,2795,0
20250219,120700,2795,2795,2795,2795,2795,0
20250219,120600,2795,2795,2795,2795,2795,0
20250219,120500,2795,2795,2795,2795,2795,0
20250219,120400,2795,2795,2795,2795,2795,0
20250219,120300,2795,2795,2795,2795,2795,0
20250219,120200,2795,2795,2795,2795,2795,0
20250219,120100,2795,2795,2795,2795,2795,0
20250219,120000,2795,2795,2795,2795,2795,0
20250219,115900,2795,2795,2795,2795,2795,0
20250219,115800,2795,2795,2795,2795,2795,0
20250219,115700,2795,2795,2795,2795,2795,0
20250219,115600,2795,2795,2795,2795,2795,0
20250219,115500,2795,2795,2795,2795,2795,0
20250219,115400,2795,2795,2795,2795,2795,0
20250219,115300,2795,2795,2795,2795,2795,0
20250219,115200,2795,2795,2795,2795,2795,0
20250219,115100,2795,2795,2795,2795,2795,0
20250219,115000,2795,2795,2795,2795,2795,0
20250219,114900,2795,2795,2795,2795,2795,0
20250219,114800,2795,2795,2795,2795,2795,0
20250219,114700,2795,2795,2795,2795,2795,0
20250219,114600,2795,2795,2795,2795,2795,0
20250219,114500,2795,2795,2795,2795,2795,0
20250219,114400,2795,2795,2795,2795,2795,0
20250219,114300,2795,2795,2795,2795,2795,0
20250219,114200,2795,2795,2795,2795,2795,0
20250219,114100,2795,2795,2795,2795,2795,0
20250219,114000,2795,2795,2795,2795,2795,0
20250219,113900,2795,2795,2795,2795,2795,0
20250219,113800,2795,2795,2795,2795,2795,0
20250219,113700,2795,2795,2795,2795,2795,0
20250219,113600,2795,2795,2795,2795,2795,0
20250219,113500,2795,2795,2795,2795,2795,0
20250219,113400,2795,2795,2795,2795,2795,0
20250219,113300,2795,2795,2795,2795,2795,0
20250219,113200,2795,2795,2795,2795,2795,0
20250219,113100,2795,2795,2795,2795,2795,0
20250219,113000,2795,2795,2795,2795,2795,0
20250219,112900,2795,2795,2795,2795,2795,0
20250219,112800,2795,2795,2795,2795,2795,0
20250219,112700,2795,2795,2795,2795,2795,0
20250219,112600,2795,2795,2795,2795,2795,0
20250219,112500,2795,2795,2795,2795,2795,0
20250219,112400,2795,2795,2795,2795,2795,0
20250219,112300,2795,2795,2795,2795,2795,0
20250219,112200,2795,2795,2795,2795,2795,0
20250219,112100,2795,2795,2795,2795,2795,0
20250219,112000,2795,2795,2795,2795,2795,0
20250219,111900,2795,2795,2795,2795,2795,0
20250219,111800,2795,2795,2795,2795,2795,0
20250219,111700,2795,2795,2795,2795,2795,0
20250219,111600,2795,2795,2795,2795,2795,0
20250219,111500,2795,2795,2795,2795,2795,0
20250219,111400,2795,2795,2795,2795,2795,0
20250219,111300,2795,2795,2795,2795,2795,0
20250219,111200,2795,2795,2795,2795,2795,0
20250219,111100,2795,2795,2795,2795,2795,0
20250219,111000,2795,2795,2795,2795,2795,0
20250219,110900,2795,2795,2795,2795,2795,0
20250219,110800,2795,2795,2795,2795,2795,0
20250219,110700,2795,2795,2795,2795,2795,0
20250219,110600,2795,2795,2795,2795,2795,0
20250219,110500,2795,2795,2795,2795,2795,0
20250219,110400,2795,2795,2795,2795,2795,0
20250219,110300,2795,2795,2795,2795,2795,0
20250219,110200,2795,2795,2795,2795,2795,0
20250219,110100,2795,2795,2795,2795,2795,0
20250219,110000,2795,2795,2795,2795,2795,0
20250219,105900,2795,2795,2795,2795,2795,0
20250219,105800,2795,2795,2795,2795,2795,0
20250219,105700,2795,2795,2795,2795,2795,0
20250219,105600,2795,2795,2795,2795,2795,0
20250219,105500,2795,2795,2795,2795,2795,0
20250219,105400,2795,2795,2795,2795,2795,0
20250219,105300,2795,2795,2795,2795,2795,0
20250219,105200,2795,2795,2795,2795,2795,0
20250219,105100,2795,2795,2795,2795,2795,0
20250219,105000,2795,2795,2795,2795,2795,0
20250219,104900,2795,2795,2795,2795,2795,0
20250219,104800,2795,2795,2795,2795,2795,0
20250219,104700,2795,2795,2795,2795,2795,0
20250219,104600,2795,2795,2795,2795,2795,0
20250219,104500,2795,2795,2795,2795,2795,0
20250219,104400,2795,2795,2795,2795,2795,0
20250219,104300,2795,2795,2795,2795,2795,0
20250219,104200,2795,2795,2795,2795,2795,0
20250219,104100,2795,2795,2795,2795,2795,0
20250219,104000,2795,2795,2795,2795,2795,0
20250219,103900,2795,2795,2795,2795,2795,0
20250219,103800,2795,2795,2795,2795,2795,0
20250219,103700,2795,2795,2795,2795,2795,0
20250219,103600,2795,2795,2795,2795,2795,0
20250219,103500,2795,2795,2795,2795,2795,0
20250219,103400,2795,2795,2795,2795,2795,0
20250219,103300,2795,2795,2795,2795,2795,0
20250219,103200,2795,2795,2795,2795,2795,0
20250219,103100,2795,2795,2795,2795,2795,0
20250219,103000,2795,2795,2795,2795,2795,0
20250219,102900,2795,2795,2795,2795,2795,0
20250219,102800,2795,2795,2795,2795,2795,0
20250219,102700,2795,2795,2795,2795,2795,0
20250219,102600,2795,2795,2795,2795,2795,0
20250219,102500,2795,2795,2795,2795,2795,0
20250219,102400,2795,2795,2795,2795,2795,0
20250219,102300,2795,2795,2795,2795,2795,0
20250219,102200,2795,2795,2795,2795,2795,0
20250219,102100,2795,2795,2795,2795,2795,0
20250219,102000,2795,2795,2795,2795,2795,0
20250219,101900,2795,2795,2795,2795,2795,0
20250219,101800,2795,2795,2795,2795,2795,0
20250219,101700,2795,2795,2795,2795,2795,0
20250219,101600,2795,2795,2795,2795,2795,0
20250219,101500,2795,2795,2795,2795,2795,0
20250219,101400,2795,2795,2795,2795,2795,0
20250219,101300,2795,2795,2795,2795,2795,0
20250219,101200,2795,2795,2795,2795,2795,0
20250219,101100,2795,2795,2795,2795,2795,0
20250219,101000,2795,2795,2795,2795,2795,0
20250219,100900,2795,2795,2795,2795,2795,0
20250219,100800,2795,2795,2795,2795,2795,0
20250219,100700,2795,2795,2795,2795,2795,0
20250219,100600,2795,2795,2795,2795,2795,0
20250219,100500,2795,2795,2795,2795,2795,0
20250219,100400,2795,2795,2795,2795,2795,0
20250219,100300,2795,2795,2795,2795,2795,0
20250219,100200,2795,2795,2795,2795,2795,0
20250219,100100,2795,2795,2795,2795,2795,0
20250219,100000,2795,2795,2795,2795,2795,0
20250219,095900,2795,2795,2795,2795,2795,0
20250219,095800,2795,2795,2795,2795,2795,0
20250219,095700,2795,2795,2795,2795,2795,0
20250219,095600,2795,2795,2795,2795,2795,0
20250219,095500,2795,2795,2795,2795,2795,0
20250219,095400,2795,2795,2795,2795,2795,0
20250219,095300,2795,2795,2795,2795,2795,0
20250219,095200,2795,2795,2795,2795,2795,0
20250219,095100,2795,2795,2795,2795,2795,0
20250219,095000,2795,2795,2795,2795,2795,0
20250219,094900,2795,2795,2795,2795,2795,0
20250219,094800,2795,2795,2795,2795,2795,0
20250219,094700,2795,2795,2795,2795,2795,0
20250219,094600,2795,2795,2795,2795,2795,0
20250219,094500,2795,2795,2795,2795,2795,0
20250219,094400,2795,2795,2795,2795,2795,0
20250219,094300,2795,2795,2795,2795,2795,0
20250219,094200,2795,2795,2795,2795,2795,0
20250219,094100,2795,2795,2795,2795,2795,0
20250219,094000,2795,2795,2795,2795,2795,0
20250219,093900,2795,2795,2795,2795,2795,0
20250219,093800,2795,2795,2795,2795,2795,0
20250219,093700,2795,2795,2795,2795,2795,0
20250219,093600,2795,2795,2795,2795,2795,0
20250219,093500,2795,2795,2795,2795,2795,0
20250219,093400,2795,2795,2795,2795,2795,0
20250219,093300,2795,2795,2795,2795,2795,0
20250219,093200,2795,2795,2795,2795,2795,0
20250219,093100,2795,2795,2795,2795,2795,0
20250219,093000,2795,2795,2795,2795,2795,0
20250219,092900,2795,2795,2795,2795,2795,0
20250219,092800,2795,2795,2795,2795,2795,0
20250219,092700,2795,2795,2795,2795,2795,0
20250219,092600,2795,2795,2795,2795,2795,0
20250219,092500,2795,2795,2795,2795,2795,0
20250219,092400,2795,2795,2795,2795,2795,0
20250219,092300,2795,2795,2795,2795,2795,0
20250219,092200,2795,2795,2795,2795,2795,0
20250219,092100,2795,2795,2795,2795,2795,0
20250219,092000,2795,2795,2795,2795,2795,0
20250219,091900,2795,2795,2795,2795,2795,0
20250219,091800,2795,2795,2795,2795,2795,0
20250219,091700,2795,2795,2795,2795,2795,0
20250219,091600,2795,2795,2795,2795,2795,0
20250219,091500,2795,2795,2795,2795,2795,0
20250219,091400,2795,2795,2795,2795,2795,0
20250219,091300,2795,2795,2795,2795,2795,0
20250219,091200,2795,2795,2795,2795,2795,0
20250219,091100,2795,2795,2795,2795,2795,0
20250219,091000,2795,2795,2795,2795,2795,0
20250219,090900,2795,2795,2795,2795,2795,0
20250219,090800,2795,2795,2795,2795,2795,0
20250219,090700,2795,2795,2795,2795,2795,0
20250219,090600,2795,2795,2795,2795,2795,0
20250219,090500,2795,2795,2795,2795,2795,0
20250219,090400,2795,2795,2795,2795,2795,0
20250219,090300,2795,2795,2795,2795,2795,0
20250219,090200,2795,2795,2795,2795,2795,0
20250219,090100,2795,2795,2795,2795,2795,0
20250219,090000,2795,2795,2795,2795,2795,1