KissMeData/208850/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204700,5000,5000,5000,5000,5000,1
20250219,204600,5000,5000,5000,5000,5000,0
20250219,204500,5000,5000,5000,5000,5000,0
20250219,204400,5000,5000,5000,5000,5000,0
20250219,204300,5000,5000,5000,5000,5000,0
20250219,204200,5000,5000,5000,5000,5000,0
20250219,204100,5000,5000,5000,5000,5000,0
20250219,204000,5000,5000,5000,5000,5000,0
20250219,203900,5000,5000,5000,5000,5000,0
20250219,203800,5000,5000,5000,5000,5000,0
20250219,203700,5000,5000,5000,5000,5000,0
20250219,203600,5000,5000,5000,5000,5000,0
20250219,203500,5000,5000,5000,5000,5000,0
20250219,203400,5000,5000,5000,5000,5000,0
20250219,203300,5000,5000,5000,5000,5000,0
20250219,203200,5000,5000,5000,5000,5000,0
20250219,203100,5000,5000,5000,5000,5000,0
20250219,203000,5000,5000,5000,5000,5000,0
20250219,202900,5000,5000,5000,5000,5000,0
20250219,202800,5000,5000,5000,5000,5000,0
20250219,202700,5000,5000,5000,5000,5000,0
20250219,202600,5000,5000,5000,5000,5000,0
20250219,202500,5000,5000,5000,5000,5000,0
20250219,202400,5000,5000,5000,5000,5000,0
20250219,202300,5000,5000,5000,5000,5000,0
20250219,202200,5000,5000,5000,5000,5000,0
20250219,202100,5000,5000,5000,5000,5000,0
20250219,202000,5000,5000,5000,5000,5000,0
20250219,201900,5000,5000,5000,5000,5000,0
20250219,201800,5000,5000,5000,5000,5000,0
20250219,201700,5000,5000,5000,5000,5000,1
20250219,201600,5000,5000,5000,5000,5000,0
20250219,201500,5000,5000,5000,5000,5000,0
20250219,201400,5000,5000,5000,5000,5000,0
20250219,201300,5000,5000,5000,5000,5000,0
20250219,201200,5000,5000,5000,5000,5000,0
20250219,201100,5000,5000,5000,5000,5000,0
20250219,201000,5000,5000,5000,5000,5000,0
20250219,200900,5000,5000,5000,5000,5000,0
20250219,200800,5000,5000,5000,5000,5000,0
20250219,200700,5000,5000,5000,5000,5000,0
20250219,200600,5000,5000,5000,5000,5000,0
20250219,200500,5000,5000,5000,5000,5000,0
20250219,200400,5000,5000,5000,5000,5000,0
20250219,200300,5000,5000,5000,5000,5000,0
20250219,200200,5000,5000,5000,5000,5000,0
20250219,200100,5000,5000,5000,5000,5000,0
20250219,200000,5000,5000,5000,5000,5000,0
20250219,195900,5000,5000,5000,5000,5000,0
20250219,195800,5000,5000,5000,5000,5000,0
20250219,195700,5000,5000,5000,5000,5000,0
20250219,195600,5000,5000,5000,5000,5000,0
20250219,195500,5000,5000,5000,5000,5000,0
20250219,195400,5000,5000,5000,5000,5000,0
20250219,195300,5000,5000,5000,5000,5000,0
20250219,195200,5000,5000,5000,5000,5000,0
20250219,195100,5000,5000,5000,5000,5000,0
20250219,195000,5000,5000,5000,5000,5000,0
20250219,194900,5000,5000,5000,5000,5000,0
20250219,194800,5000,5000,5000,5000,5000,0
20250219,194700,5000,5000,5000,5000,5000,1
20250219,194600,5000,5000,5000,5000,5000,0
20250219,194500,5000,5000,5000,5000,5000,0
20250219,194400,5000,5000,5000,5000,5000,0
20250219,194300,5000,5000,5000,5000,5000,0
20250219,194200,5000,5000,5000,5000,5000,0
20250219,194100,5000,5000,5000,5000,5000,0
20250219,194000,5000,5000,5000,5000,5000,0
20250219,193900,5000,5000,5000,5000,5000,0
20250219,193800,5000,5000,5000,5000,5000,0
20250219,193700,5000,5000,5000,5000,5000,0
20250219,193600,5000,5000,5000,5000,5000,0
20250219,193500,5000,5000,5000,5000,5000,0
20250219,193400,5000,5000,5000,5000,5000,0
20250219,193300,5000,5000,5000,5000,5000,0
20250219,193200,5000,5000,5000,5000,5000,0
20250219,193100,5000,5000,5000,5000,5000,0
20250219,193000,5000,5000,5000,5000,5000,0
20250219,192900,5000,5000,5000,5000,5000,0
20250219,192800,5000,5000,5000,5000,5000,0
20250219,192700,5000,5000,5000,5000,5000,0
20250219,192600,5000,5000,5000,5000,5000,0
20250219,192500,5000,5000,5000,5000,5000,0
20250219,192400,5000,5000,5000,5000,5000,0
20250219,192300,5000,5000,5000,5000,5000,0
20250219,192200,5000,5000,5000,5000,5000,0
20250219,192100,5000,5000,5000,5000,5000,0
20250219,192000,5000,5000,5000,5000,5000,0
20250219,191900,5000,5000,5000,5000,5000,0
20250219,191800,5000,5000,5000,5000,5000,0
20250219,191700,5000,5000,5000,5000,5000,1
20250219,191600,5000,5000,5000,5000,5000,0
20250219,191500,5000,5000,5000,5000,5000,0
20250219,191400,5000,5000,5000,5000,5000,0
20250219,191300,5000,5000,5000,5000,5000,0
20250219,191200,5000,5000,5000,5000,5000,0
20250219,191100,5000,5000,5000,5000,5000,0
20250219,191000,5000,5000,5000,5000,5000,0
20250219,190900,5000,5000,5000,5000,5000,0
20250219,190800,5000,5000,5000,5000,5000,0
20250219,190700,5000,5000,5000,5000,5000,0
20250219,190600,5000,5000,5000,5000,5000,0
20250219,190500,5000,5000,5000,5000,5000,0
20250219,190400,5000,5000,5000,5000,5000,0
20250219,190300,5000,5000,5000,5000,5000,0
20250219,190200,5000,5000,5000,5000,5000,0
20250219,190100,5000,5000,5000,5000,5000,0
20250219,190000,5000,5000,5000,5000,5000,0
20250219,185900,5000,5000,5000,5000,5000,0
20250219,185800,5000,5000,5000,5000,5000,0
20250219,185700,5000,5000,5000,5000,5000,0
20250219,185600,5000,5000,5000,5000,5000,0
20250219,185500,5000,5000,5000,5000,5000,0
20250219,185400,5000,5000,5000,5000,5000,0
20250219,185300,5000,5000,5000,5000,5000,0
20250219,185200,5000,5000,5000,5000,5000,0
20250219,185100,5000,5000,5000,5000,5000,0
20250219,185000,5000,5000,5000,5000,5000,0
20250219,184900,5000,5000,5000,5000,5000,0
20250219,184800,5000,5000,5000,5000,5000,0
20250219,184700,5000,5000,5000,5000,5000,1
20250219,184600,5000,5000,5000,5000,5000,0
20250219,184500,5000,5000,5000,5000,5000,0
20250219,184400,5000,5000,5000,5000,5000,0
20250219,184300,5000,5000,5000,5000,5000,0
20250219,184200,5000,5000,5000,5000,5000,0
20250219,184100,5000,5000,5000,5000,5000,0
20250219,184000,5000,5000,5000,5000,5000,0
20250219,183900,5000,5000,5000,5000,5000,0
20250219,183800,5000,5000,5000,5000,5000,0
20250219,183700,5000,5000,5000,5000,5000,0
20250219,183600,5000,5000,5000,5000,5000,0
20250219,183500,5000,5000,5000,5000,5000,0
20250219,183400,5000,5000,5000,5000,5000,0
20250219,183300,5000,5000,5000,5000,5000,0
20250219,183200,5000,5000,5000,5000,5000,0
20250219,183100,5000,5000,5000,5000,5000,0
20250219,183000,5000,5000,5000,5000,5000,0
20250219,182900,5000,5000,5000,5000,5000,0
20250219,182800,5000,5000,5000,5000,5000,0
20250219,182700,5000,5000,5000,5000,5000,0
20250219,182600,5000,5000,5000,5000,5000,0
20250219,182500,5000,5000,5000,5000,5000,0
20250219,182400,5000,5000,5000,5000,5000,0
20250219,182300,5000,5000,5000,5000,5000,0
20250219,182200,5000,5000,5000,5000,5000,0
20250219,182100,5000,5000,5000,5000,5000,0
20250219,182000,5000,5000,5000,5000,5000,0
20250219,181900,5000,5000,5000,5000,5000,0
20250219,181800,5000,5000,5000,5000,5000,0
20250219,181700,5000,5000,5000,5000,5000,1
20250219,181600,5000,5000,5000,5000,5000,0
20250219,181500,5000,5000,5000,5000,5000,0
20250219,181400,5000,5000,5000,5000,5000,0
20250219,181300,5000,5000,5000,5000,5000,0
20250219,181200,5000,5000,5000,5000,5000,0
20250219,181100,5000,5000,5000,5000,5000,0
20250219,181000,5000,5000,5000,5000,5000,0
20250219,180900,5000,5000,5000,5000,5000,0
20250219,180800,5000,5000,5000,5000,5000,0
20250219,180700,5000,5000,5000,5000,5000,0
20250219,180600,5000,5000,5000,5000,5000,0
20250219,180500,5000,5000,5000,5000,5000,0
20250219,180400,5000,5000,5000,5000,5000,0
20250219,180300,5000,5000,5000,5000,5000,0
20250219,180200,5000,5000,5000,5000,5000,0
20250219,180100,5000,5000,5000,5000,5000,0
20250219,180000,5000,5000,5000,5000,5000,0
20250219,175900,5000,5000,5000,5000,5000,0
20250219,175800,5000,5000,5000,5000,5000,0
20250219,175700,5000,5000,5000,5000,5000,0
20250219,175600,5000,5000,5000,5000,5000,0
20250219,175500,5000,5000,5000,5000,5000,0
20250219,175400,5000,5000,5000,5000,5000,0
20250219,175300,5000,5000,5000,5000,5000,0
20250219,175200,5000,5000,5000,5000,5000,0
20250219,175100,5000,5000,5000,5000,5000,0
20250219,175000,5000,5000,5000,5000,5000,0
20250219,174900,5000,5000,5000,5000,5000,0
20250219,174800,5000,5000,5000,5000,5000,0
20250219,174700,5000,5000,5000,5000,5000,1
20250219,174600,5000,5000,5000,5000,5000,0
20250219,174500,5000,5000,5000,5000,5000,0
20250219,174400,5000,5000,5000,5000,5000,0
20250219,174300,5000,5000,5000,5000,5000,0
20250219,174200,5000,5000,5000,5000,5000,0
20250219,174100,5000,5000,5000,5000,5000,0
20250219,174000,5000,5000,5000,5000,5000,0
20250219,173900,5000,5000,5000,5000,5000,0
20250219,173800,5000,5000,5000,5000,5000,0
20250219,173700,5000,5000,5000,5000,5000,0
20250219,173600,5000,5000,5000,5000,5000,0
20250219,173500,5000,5000,5000,5000,5000,0
20250219,173400,5000,5000,5000,5000,5000,0
20250219,173300,5000,5000,5000,5000,5000,0
20250219,173200,5000,5000,5000,5000,5000,0
20250219,173100,5000,5000,5000,5000,5000,0
20250219,173000,5000,5000,5000,5000,5000,0
20250219,172900,5000,5000,5000,5000,5000,0
20250219,172800,5000,5000,5000,5000,5000,0
20250219,172700,5000,5000,5000,5000,5000,0
20250219,172600,5000,5000,5000,5000,5000,0
20250219,172500,5000,5000,5000,5000,5000,0
20250219,172400,5000,5000,5000,5000,5000,0
20250219,172300,5000,5000,5000,5000,5000,0
20250219,172200,5000,5000,5000,5000,5000,0
20250219,172100,5000,5000,5000,5000,5000,0
20250219,172000,5000,5000,5000,5000,5000,0
20250219,171900,5000,5000,5000,5000,5000,0
20250219,171800,5000,5000,5000,5000,5000,0
20250219,171700,5000,5000,5000,5000,5000,1
20250219,171600,5000,5000,5000,5000,5000,0
20250219,171500,5000,5000,5000,5000,5000,0
20250219,171400,5000,5000,5000,5000,5000,0
20250219,171300,5000,5000,5000,5000,5000,0
20250219,171200,5000,5000,5000,5000,5000,0
20250219,171100,5000,5000,5000,5000,5000,0
20250219,171000,5000,5000,5000,5000,5000,0
20250219,170900,5000,5000,5000,5000,5000,0
20250219,170800,5000,5000,5000,5000,5000,0
20250219,170700,5000,5000,5000,5000,5000,0
20250219,170600,5000,5000,5000,5000,5000,0
20250219,170500,5000,5000,5000,5000,5000,0
20250219,170400,5000,5000,5000,5000,5000,0
20250219,170300,5000,5000,5000,5000,5000,0
20250219,170200,5000,5000,5000,5000,5000,0
20250219,170100,5000,5000,5000,5000,5000,0
20250219,170000,5000,5000,5000,5000,5000,0
20250219,165900,5000,5000,5000,5000,5000,0
20250219,165800,5000,5000,5000,5000,5000,0
20250219,165700,5000,5000,5000,5000,5000,0
20250219,165600,5000,5000,5000,5000,5000,0
20250219,165500,5000,5000,5000,5000,5000,0
20250219,165400,5000,5000,5000,5000,5000,0
20250219,165300,5000,5000,5000,5000,5000,0
20250219,165200,5000,5000,5000,5000,5000,0
20250219,165100,5000,5000,5000,5000,5000,0
20250219,165000,5000,5000,5000,5000,5000,0
20250219,164900,5000,5000,5000,5000,5000,0
20250219,164800,5000,5000,5000,5000,5000,0
20250219,164700,5000,5000,5000,5000,5000,1
20250219,164600,5000,5000,5000,5000,5000,0
20250219,164500,5000,5000,5000,5000,5000,0
20250219,164400,5000,5000,5000,5000,5000,0
20250219,164300,5000,5000,5000,5000,5000,0
20250219,164200,5000,5000,5000,5000,5000,0
20250219,164100,5000,5000,5000,5000,5000,0
20250219,164000,5000,5000,5000,5000,5000,0
20250219,163900,5000,5000,5000,5000,5000,0
20250219,163800,5000,5000,5000,5000,5000,0
20250219,163700,5000,5000,5000,5000,5000,0
20250219,163600,5000,5000,5000,5000,5000,0
20250219,163500,5000,5000,5000,5000,5000,0
20250219,163400,5000,5000,5000,5000,5000,0
20250219,163300,5000,5000,5000,5000,5000,0
20250219,163200,5000,5000,5000,5000,5000,0
20250219,163100,5000,5000,5000,5000,5000,0
20250219,163000,5000,5000,5000,5000,5000,0
20250219,162900,5000,5000,5000,5000,5000,0
20250219,162800,5000,5000,5000,5000,5000,0
20250219,162700,5000,5000,5000,5000,5000,0
20250219,162600,5000,5000,5000,5000,5000,0
20250219,162500,5000,5000,5000,5000,5000,0
20250219,162400,5000,5000,5000,5000,5000,0
20250219,162300,5000,5000,5000,5000,5000,0
20250219,162200,5000,5000,5000,5000,5000,0
20250219,162100,5000,5000,5000,5000,5000,0
20250219,162000,5000,5000,5000,5000,5000,0
20250219,161900,5000,5000,5000,5000,5000,0
20250219,161800,5000,5000,5000,5000,5000,0
20250219,161700,5000,5000,5000,5000,5000,1
20250219,161600,5000,5000,5000,5000,5000,0
20250219,161500,5000,5000,5000,5000,5000,0
20250219,161400,5000,5000,5000,5000,5000,0
20250219,161300,5000,5000,5000,5000,5000,0
20250219,161200,5000,5000,5000,5000,5000,0
20250219,161100,5000,5000,5000,5000,5000,0
20250219,161000,5000,5000,5000,5000,5000,0
20250219,160900,5000,5000,5000,5000,5000,0
20250219,160800,5000,5000,5000,5000,5000,0
20250219,160700,5000,5000,5000,5000,5000,0
20250219,160600,5000,5000,5000,5000,5000,0
20250219,160500,5000,5000,5000,5000,5000,0
20250219,160400,5000,5000,5000,5000,5000,0
20250219,160300,5000,5000,5000,5000,5000,0
20250219,160200,5000,5000,5000,5000,5000,0
20250219,160100,5000,5000,5000,5000,5000,0
20250219,160000,5000,5000,5000,5000,5000,0
20250219,155900,5000,5000,5000,5000,5000,0
20250219,155800,5000,5000,5000,5000,5000,0
20250219,155700,5000,5000,5000,5000,5000,0
20250219,155600,5000,5000,5000,5000,5000,0
20250219,155500,5000,5000,5000,5000,5000,0
20250219,155400,5000,5000,5000,5000,5000,0
20250219,155300,5000,5000,5000,5000,5000,0
20250219,155200,5000,5000,5000,5000,5000,0
20250219,155100,5000,5000,5000,5000,5000,0
20250219,155000,5000,5000,5000,5000,5000,0
20250219,154900,5000,5000,5000,5000,5000,0
20250219,154800,5000,5000,5000,5000,5000,0
20250219,154700,5000,5000,5000,5000,5000,1
20250219,154600,5000,5000,5000,5000,5000,0
20250219,154500,5000,5000,5000,5000,5000,0
20250219,154400,5000,5000,5000,5000,5000,0
20250219,154300,5000,5000,5000,5000,5000,0
20250219,154200,5000,5000,5000,5000,5000,0
20250219,154100,5000,5000,5000,5000,5000,0
20250219,154000,5000,5000,5000,5000,5000,0
20250219,153900,5000,5000,5000,5000,5000,0
20250219,153800,5000,5000,5000,5000,5000,0
20250219,153700,5000,5000,5000,5000,5000,0
20250219,153600,5000,5000,5000,5000,5000,0
20250219,153500,5000,5000,5000,5000,5000,0
20250219,153400,5000,5000,5000,5000,5000,0
20250219,153300,5000,5000,5000,5000,5000,0
20250219,153200,5000,5000,5000,5000,5000,0
20250219,153100,5000,5000,5000,5000,5000,0
20250219,153000,5000,5000,5000,5000,5000,0
20250219,152900,5000,5000,5000,5000,5000,0
20250219,152800,5000,5000,5000,5000,5000,0
20250219,152700,5000,5000,5000,5000,5000,0
20250219,152600,5000,5000,5000,5000,5000,0
20250219,152500,5000,5000,5000,5000,5000,0
20250219,152400,5000,5000,5000,5000,5000,0
20250219,152300,5000,5000,5000,5000,5000,0
20250219,152200,5000,5000,5000,5000,5000,0
20250219,152100,5000,5000,5000,5000,5000,0
20250219,152000,5000,5000,5000,5000,5000,0
20250219,151900,5000,5000,5000,5000,5000,0
20250219,151800,5000,5000,5000,5000,5000,0
20250219,151700,5000,5000,5000,5000,5000,0
20250219,151600,5000,5000,5000,5000,5000,0
20250219,151500,5000,5000,5000,5000,5000,0
20250219,151400,5000,5000,5000,5000,5000,0
20250219,151300,5000,5000,5000,5000,5000,0
20250219,151200,5000,5000,5000,5000,5000,0
20250219,151100,5000,5000,5000,5000,5000,0
20250219,151000,5000,5000,5000,5000,5000,0
20250219,150900,5000,5000,5000,5000,5000,0
20250219,150800,5000,5000,5000,5000,5000,0
20250219,150700,5000,5000,5000,5000,5000,0
20250219,150600,5000,5000,5000,5000,5000,0
20250219,150500,5000,5000,5000,5000,5000,0
20250219,150400,5000,5000,5000,5000,5000,0
20250219,150300,5000,5000,5000,5000,5000,0
20250219,150200,5000,5000,5000,5000,5000,0
20250219,150100,5000,5000,5000,5000,5000,0
20250219,150000,5000,5000,5000,5000,5000,0
20250219,145900,5000,5000,5000,5000,5000,0
20250219,145800,5000,5000,5000,5000,5000,0
20250219,145700,5000,5000,5000,5000,5000,0
20250219,145600,5000,5000,5000,5000,5000,0
20250219,145500,5000,5000,5000,5000,5000,0
20250219,145400,5000,5000,5000,5000,5000,0
20250219,145300,5000,5000,5000,5000,5000,0
20250219,145200,5000,5000,5000,5000,5000,0
20250219,145100,5000,5000,5000,5000,5000,0
20250219,145000,5000,5000,5000,5000,5000,0
20250219,144900,5000,5000,5000,5000,5000,0
20250219,144800,5000,5000,5000,5000,5000,0
20250219,144700,5000,5000,5000,5000,5000,0
20250219,144600,5000,5000,5000,5000,5000,0
20250219,144500,5000,5000,5000,5000,5000,0
20250219,144400,5000,5000,5000,5000,5000,0
20250219,144300,5000,5000,5000,5000,5000,0
20250219,144200,5000,5000,5000,5000,5000,0
20250219,144100,5000,5000,5000,5000,5000,0
20250219,144000,5000,5000,5000,5000,5000,0
20250219,143900,5000,5000,5000,5000,5000,0
20250219,143800,5000,5000,5000,5000,5000,0
20250219,143700,5000,5000,5000,5000,5000,0
20250219,143600,5000,5000,5000,5000,5000,0
20250219,143500,5000,5000,5000,5000,5000,0
20250219,143400,5000,5000,5000,5000,5000,0
20250219,143300,5000,5000,5000,5000,5000,0
20250219,143200,5000,5000,5000,5000,5000,0
20250219,143100,5000,5000,5000,5000,5000,0
20250219,143000,5000,5000,5000,5000,5000,0
20250219,142900,5000,5000,5000,5000,5000,0
20250219,142800,5000,5000,5000,5000,5000,0
20250219,142700,5000,5000,5000,5000,5000,0
20250219,142600,5000,5000,5000,5000,5000,0
20250219,142500,5000,5000,5000,5000,5000,0
20250219,142400,5000,5000,5000,5000,5000,0
20250219,142300,5000,5000,5000,5000,5000,0
20250219,142200,5000,5000,5000,5000,5000,0
20250219,142100,5000,5000,5000,5000,5000,0
20250219,142000,5000,5000,5000,5000,5000,0
20250219,141900,5000,5000,5000,5000,5000,0
20250219,141800,5000,5000,5000,5000,5000,0
20250219,141700,5000,5000,5000,5000,5000,0
20250219,141600,5000,5000,5000,5000,5000,0
20250219,141500,5000,5000,5000,5000,5000,0
20250219,141400,5000,5000,5000,5000,5000,0
20250219,141300,5000,5000,5000,5000,5000,0
20250219,141200,5000,5000,5000,5000,5000,0
20250219,141100,5000,5000,5000,5000,5000,0
20250219,141000,5000,5000,5000,5000,5000,0
20250219,140900,5000,5000,5000,5000,5000,0
20250219,140800,5000,5000,5000,5000,5000,0
20250219,140700,5000,5000,5000,5000,5000,0
20250219,140600,5000,5000,5000,5000,5000,0
20250219,140500,5000,5000,5000,5000,5000,0
20250219,140400,5000,5000,5000,5000,5000,0
20250219,140300,5000,5000,5000,5000,5000,0
20250219,140200,5000,5000,5000,5000,5000,0
20250219,140100,5000,5000,5000,5000,5000,0
20250219,140000,5000,5000,5000,5000,5000,0
20250219,135900,5000,5000,5000,5000,5000,0
20250219,135800,5000,5000,5000,5000,5000,0
20250219,135700,5000,5000,5000,5000,5000,0
20250219,135600,5000,5000,5000,5000,5000,0
20250219,135500,5000,5000,5000,5000,5000,0
20250219,135400,5000,5000,5000,5000,5000,0
20250219,135300,5000,5000,5000,5000,5000,0
20250219,135200,5000,5000,5000,5000,5000,0
20250219,135100,5000,5000,5000,5000,5000,0
20250219,135000,5000,5000,5000,5000,5000,0
20250219,134900,5000,5000,5000,5000,5000,0
20250219,134800,5000,5000,5000,5000,5000,0
20250219,134700,5000,5000,5000,5000,5000,0
20250219,134600,5000,5000,5000,5000,5000,0
20250219,134500,5000,5000,5000,5000,5000,0
20250219,134400,5000,5000,5000,5000,5000,0
20250219,134300,5000,5000,5000,5000,5000,0
20250219,134200,5000,5000,5000,5000,5000,0
20250219,134100,5000,5000,5000,5000,5000,0
20250219,134000,5000,5000,5000,5000,5000,0
20250219,133900,5000,5000,5000,5000,5000,0
20250219,133800,5000,5000,5000,5000,5000,0
20250219,133700,5000,5000,5000,5000,5000,0
20250219,133600,5000,5000,5000,5000,5000,0
20250219,133500,5000,5000,5000,5000,5000,0
20250219,133400,5000,5000,5000,5000,5000,0
20250219,133300,5000,5000,5000,5000,5000,0
20250219,133200,5000,5000,5000,5000,5000,0
20250219,133100,5000,5000,5000,5000,5000,0
20250219,133000,5000,5000,5000,5000,5000,0
20250219,132900,5000,5000,5000,5000,5000,0
20250219,132800,5000,5000,5000,5000,5000,0
20250219,132700,5000,5000,5000,5000,5000,0
20250219,132600,5000,5000,5000,5000,5000,0
20250219,132500,5000,5000,5000,5000,5000,0
20250219,132400,5000,5000,5000,5000,5000,0
20250219,132300,5000,5000,5000,5000,5000,0
20250219,132200,5000,5000,5000,5000,5000,0
20250219,132100,5000,5000,5000,5000,5000,0
20250219,132000,5000,5000,5000,5000,5000,0
20250219,131900,5000,5000,5000,5000,5000,0
20250219,131800,5000,5000,5000,5000,5000,0
20250219,131700,5000,5000,5000,5000,5000,0
20250219,131600,5000,5000,5000,5000,5000,0
20250219,131500,5000,5000,5000,5000,5000,0
20250219,131400,5000,5000,5000,5000,5000,0
20250219,131300,5000,5000,5000,5000,5000,0
20250219,131200,5000,5000,5000,5000,5000,0
20250219,131100,5000,5000,5000,5000,5000,0
20250219,131000,5000,5000,5000,5000,5000,0
20250219,130900,5000,5000,5000,5000,5000,0
20250219,130800,5000,5000,5000,5000,5000,0
20250219,130700,5000,5000,5000,5000,5000,0
20250219,130600,5000,5000,5000,5000,5000,0
20250219,130500,5000,5000,5000,5000,5000,0
20250219,130400,5000,5000,5000,5000,5000,0
20250219,130300,5000,5000,5000,5000,5000,0
20250219,130200,5000,5000,5000,5000,5000,0
20250219,130100,5000,5000,5000,5000,5000,0
20250219,130000,5000,5000,5000,5000,5000,0
20250219,125900,5000,5000,5000,5000,5000,0
20250219,125800,5000,5000,5000,5000,5000,0
20250219,125700,5000,5000,5000,5000,5000,0
20250219,125600,5000,5000,5000,5000,5000,0
20250219,125500,5000,5000,5000,5000,5000,0
20250219,125400,5000,5000,5000,5000,5000,0
20250219,125300,5000,5000,5000,5000,5000,0
20250219,125200,5000,5000,5000,5000,5000,0
20250219,125100,5000,5000,5000,5000,5000,0
20250219,125000,5000,5000,5000,5000,5000,0
20250219,124900,5000,5000,5000,5000,5000,0
20250219,124800,5000,5000,5000,5000,5000,0
20250219,124700,5000,5000,5000,5000,5000,0
20250219,124600,5000,5000,5000,5000,5000,0
20250219,124500,5000,5000,5000,5000,5000,0
20250219,124400,5000,5000,5000,5000,5000,0
20250219,124300,5000,5000,5000,5000,5000,0
20250219,124200,5000,5000,5000,5000,5000,0
20250219,124100,5000,5000,5000,5000,5000,0
20250219,124000,5000,5000,5000,5000,5000,0
20250219,123900,5000,5000,5000,5000,5000,0
20250219,123800,5000,5000,5000,5000,5000,0
20250219,123700,5000,5000,5000,5000,5000,0
20250219,123600,5000,5000,5000,5000,5000,0
20250219,123500,5000,5000,5000,5000,5000,0
20250219,123400,5000,5000,5000,5000,5000,0
20250219,123300,5000,5000,5000,5000,5000,0
20250219,123200,5000,5000,5000,5000,5000,0
20250219,123100,5000,5000,5000,5000,5000,0
20250219,123000,5000,5000,5000,5000,5000,0
20250219,122900,5000,5000,5000,5000,5000,0
20250219,122800,5000,5000,5000,5000,5000,0
20250219,122700,5000,5000,5000,5000,5000,0
20250219,122600,5000,5000,5000,5000,5000,0
20250219,122500,5000,5000,5000,5000,5000,0
20250219,122400,5000,5000,5000,5000,5000,0
20250219,122300,5000,5000,5000,5000,5000,0
20250219,122200,5000,5000,5000,5000,5000,0
20250219,122100,5000,5000,5000,5000,5000,0
20250219,122000,5000,5000,5000,5000,5000,0
20250219,121900,5000,5000,5000,5000,5000,0
20250219,121800,5000,5000,5000,5000,5000,0
20250219,121700,5000,5000,5000,5000,5000,0
20250219,121600,5000,5000,5000,5000,5000,0
20250219,121500,5000,5000,5000,5000,5000,0
20250219,121400,5000,5000,5000,5000,5000,0
20250219,121300,5000,5000,5000,5000,5000,0
20250219,121200,5000,5000,5000,5000,5000,0
20250219,121100,5000,5000,5000,5000,5000,0
20250219,121000,5000,5000,5000,5000,5000,0
20250219,120900,5000,5000,5000,5000,5000,0
20250219,120800,5000,5000,5000,5000,5000,0
20250219,120700,5000,5000,5000,5000,5000,0
20250219,120600,5000,5000,5000,5000,5000,0
20250219,120500,5000,5000,5000,5000,5000,0
20250219,120400,5000,5000,5000,5000,5000,0
20250219,120300,5000,5000,5000,5000,5000,0
20250219,120200,5000,5000,5000,5000,5000,0
20250219,120100,5000,5000,5000,5000,5000,0
20250219,120000,5000,5000,5000,5000,5000,0
20250219,115900,5000,5000,5000,5000,5000,0
20250219,115800,5000,5000,5000,5000,5000,0
20250219,115700,5000,5000,5000,5000,5000,0
20250219,115600,5000,5000,5000,5000,5000,0
20250219,115500,5000,5000,5000,5000,5000,0
20250219,115400,5000,5000,5000,5000,5000,0
20250219,115300,5000,5000,5000,5000,5000,0
20250219,115200,5000,5000,5000,5000,5000,0
20250219,115100,5000,5000,5000,5000,5000,0
20250219,115000,5000,5000,5000,5000,5000,0
20250219,114900,5000,5000,5000,5000,5000,0
20250219,114800,5000,5000,5000,5000,5000,0
20250219,114700,5000,5000,5000,5000,5000,0
20250219,114600,5000,5000,5000,5000,5000,0
20250219,114500,5000,5000,5000,5000,5000,0
20250219,114400,5000,5000,5000,5000,5000,0
20250219,114300,5000,5000,5000,5000,5000,0
20250219,114200,5000,5000,5000,5000,5000,0
20250219,114100,5000,5000,5000,5000,5000,0
20250219,114000,5000,5000,5000,5000,5000,0
20250219,113900,5000,5000,5000,5000,5000,0
20250219,113800,5000,5000,5000,5000,5000,0
20250219,113700,5000,5000,5000,5000,5000,0
20250219,113600,5000,5000,5000,5000,5000,0
20250219,113500,5000,5000,5000,5000,5000,0
20250219,113400,5000,5000,5000,5000,5000,0
20250219,113300,5000,5000,5000,5000,5000,0
20250219,113200,5000,5000,5000,5000,5000,0
20250219,113100,5000,5000,5000,5000,5000,0
20250219,113000,5000,5000,5000,5000,5000,0
20250219,112900,5000,5000,5000,5000,5000,0
20250219,112800,5000,5000,5000,5000,5000,0
20250219,112700,5000,5000,5000,5000,5000,0
20250219,112600,5000,5000,5000,5000,5000,0
20250219,112500,5000,5000,5000,5000,5000,0
20250219,112400,5000,5000,5000,5000,5000,0
20250219,112300,5000,5000,5000,5000,5000,0
20250219,112200,5000,5000,5000,5000,5000,0
20250219,112100,5000,5000,5000,5000,5000,0
20250219,112000,5000,5000,5000,5000,5000,0
20250219,111900,5000,5000,5000,5000,5000,0
20250219,111800,5000,5000,5000,5000,5000,0
20250219,111700,5000,5000,5000,5000,5000,0
20250219,111600,5000,5000,5000,5000,5000,0
20250219,111500,5000,5000,5000,5000,5000,0
20250219,111400,5000,5000,5000,5000,5000,0
20250219,111300,5000,5000,5000,5000,5000,0
20250219,111200,5000,5000,5000,5000,5000,0
20250219,111100,5000,5000,5000,5000,5000,0
20250219,111000,5000,5000,5000,5000,5000,0
20250219,110900,5000,5000,5000,5000,5000,0
20250219,110800,5000,5000,5000,5000,5000,0
20250219,110700,5000,5000,5000,5000,5000,0
20250219,110600,5000,5000,5000,5000,5000,0
20250219,110500,5000,5000,5000,5000,5000,0
20250219,110400,5000,5000,5000,5000,5000,0
20250219,110300,5000,5000,5000,5000,5000,0
20250219,110200,5000,5000,5000,5000,5000,0
20250219,110100,5000,5000,5000,5000,5000,0
20250219,110000,5000,5000,5000,5000,5000,0
20250219,105900,5000,5000,5000,5000,5000,0
20250219,105800,5000,5000,5000,5000,5000,0
20250219,105700,5000,5000,5000,5000,5000,0
20250219,105600,5000,5000,5000,5000,5000,0
20250219,105500,5000,5000,5000,5000,5000,0
20250219,105400,5000,5000,5000,5000,5000,0
20250219,105300,5000,5000,5000,5000,5000,0
20250219,105200,5000,5000,5000,5000,5000,0
20250219,105100,5000,5000,5000,5000,5000,0
20250219,105000,5000,5000,5000,5000,5000,0
20250219,104900,5000,5000,5000,5000,5000,0
20250219,104800,5000,5000,5000,5000,5000,0
20250219,104700,5000,5000,5000,5000,5000,0
20250219,104600,5000,5000,5000,5000,5000,0
20250219,104500,5000,5000,5000,5000,5000,0
20250219,104400,5000,5000,5000,5000,5000,0
20250219,104300,5000,5000,5000,5000,5000,0
20250219,104200,5000,5000,5000,5000,5000,0
20250219,104100,5000,5000,5000,5000,5000,0
20250219,104000,5000,5000,5000,5000,5000,0
20250219,103900,5000,5000,5000,5000,5000,0
20250219,103800,5000,5000,5000,5000,5000,0
20250219,103700,5000,5000,5000,5000,5000,0
20250219,103600,5000,5000,5000,5000,5000,0
20250219,103500,5000,5000,5000,5000,5000,0
20250219,103400,5000,5000,5000,5000,5000,0
20250219,103300,5000,5000,5000,5000,5000,0
20250219,103200,5000,5000,5000,5000,5000,0
20250219,103100,5000,5000,5000,5000,5000,0
20250219,103000,5000,5000,5000,5000,5000,0
20250219,102900,5000,5000,5000,5000,5000,0
20250219,102800,5000,5000,5000,5000,5000,0
20250219,102700,5000,5000,5000,5000,5000,0
20250219,102600,5000,5000,5000,5000,5000,0
20250219,102500,5000,5000,5000,5000,5000,0
20250219,102400,5000,5000,5000,5000,5000,0
20250219,102300,5000,5000,5000,5000,5000,0
20250219,102200,5000,5000,5000,5000,5000,0
20250219,102100,5000,5000,5000,5000,5000,0
20250219,102000,5000,5000,5000,5000,5000,0
20250219,101900,5000,5000,5000,5000,5000,0
20250219,101800,5000,5000,5000,5000,5000,0
20250219,101700,5000,5000,5000,5000,5000,0
20250219,101600,5000,5000,5000,5000,5000,0
20250219,101500,5000,5000,5000,5000,5000,0
20250219,101400,5000,5000,5000,5000,5000,0
20250219,101300,5000,5000,5000,5000,5000,0
20250219,101200,5000,5000,5000,5000,5000,0
20250219,101100,5000,5000,5000,5000,5000,0
20250219,101000,5000,5000,5000,5000,5000,0
20250219,100900,5000,5000,5000,5000,5000,0
20250219,100800,5000,5000,5000,5000,5000,0
20250219,100700,5000,5000,5000,5000,5000,0
20250219,100600,5000,5000,5000,5000,5000,0
20250219,100500,5000,5000,5000,5000,5000,0
20250219,100400,5000,5000,5000,5000,5000,0
20250219,100300,5000,5000,5000,5000,5000,0
20250219,100200,5000,5000,5000,5000,5000,0
20250219,100100,5000,5000,5000,5000,5000,0
20250219,100000,5000,5000,5000,5000,5000,0
20250219,095900,5000,5000,5000,5000,5000,0
20250219,095800,5000,5000,5000,5000,5000,0
20250219,095700,5000,5000,5000,5000,5000,0
20250219,095600,5000,5000,5000,5000,5000,0
20250219,095500,5000,5000,5000,5000,5000,0
20250219,095400,5000,5000,5000,5000,5000,0
20250219,095300,5000,5000,5000,5000,5000,0
20250219,095200,5000,5000,5000,5000,5000,0
20250219,095100,5000,5000,5000,5000,5000,0
20250219,095000,5000,5000,5000,5000,5000,0
20250219,094900,5000,5000,5000,5000,5000,0
20250219,094800,5000,5000,5000,5000,5000,0
20250219,094700,5000,5000,5000,5000,5000,0
20250219,094600,5000,5000,5000,5000,5000,0
20250219,094500,5000,5000,5000,5000,5000,0
20250219,094400,5000,5000,5000,5000,5000,0
20250219,094300,5000,5000,5000,5000,5000,0
20250219,094200,5000,5000,5000,5000,5000,0
20250219,094100,5000,5000,5000,5000,5000,0
20250219,094000,5000,5000,5000,5000,5000,0
20250219,093900,5000,5000,5000,5000,5000,0
20250219,093800,5000,5000,5000,5000,5000,0
20250219,093700,5000,5000,5000,5000,5000,0
20250219,093600,5000,5000,5000,5000,5000,0
20250219,093500,5000,5000,5000,5000,5000,0
20250219,093400,5000,5000,5000,5000,5000,0
20250219,093300,5000,5000,5000,5000,5000,0
20250219,093200,5000,5000,5000,5000,5000,0
20250219,093100,5000,5000,5000,5000,5000,0
20250219,093000,5000,5000,5000,5000,5000,0
20250219,092900,5000,5000,5000,5000,5000,0
20250219,092800,5000,5000,5000,5000,5000,0
20250219,092700,5000,5000,5000,5000,5000,0
20250219,092600,5000,5000,5000,5000,5000,0
20250219,092500,5000,5000,5000,5000,5000,0
20250219,092400,5000,5000,5000,5000,5000,0
20250219,092300,5000,5000,5000,5000,5000,0
20250219,092200,5000,5000,5000,5000,5000,0
20250219,092100,5000,5000,5000,5000,5000,0
20250219,092000,5000,5000,5000,5000,5000,0
20250219,091900,5000,5000,5000,5000,5000,0
20250219,091800,5000,5000,5000,5000,5000,0
20250219,091700,5000,5000,5000,5000,5000,0
20250219,091600,5000,5000,5000,5000,5000,0
20250219,091500,5000,5000,5000,5000,5000,0
20250219,091400,5000,5000,5000,5000,5000,0
20250219,091300,5000,5000,5000,5000,5000,0
20250219,091200,5000,5000,5000,5000,5000,0
20250219,091100,5000,5000,5000,5000,5000,0
20250219,091000,5000,5000,5000,5000,5000,0
20250219,090900,5000,5000,5000,5000,5000,0
20250219,090800,5000,5000,5000,5000,5000,0
20250219,090700,5000,5000,5000,5000,5000,0
20250219,090600,5000,5000,5000,5000,5000,0
20250219,090500,5000,5000,5000,5000,5000,0
20250219,090400,5000,5000,5000,5000,5000,0
20250219,090300,5000,5000,5000,5000,5000,0
20250219,090200,5000,5000,5000,5000,5000,0
20250219,090100,5000,5000,5000,5000,5000,0
20250219,090000,5000,5000,5000,5000,5000,1