KissMeData/232530/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205600,5179920,4000,4000,4000,4000,3
20250219,205500,5179920,4000,4000,4000,4000,0
20250219,205400,5179920,4000,4000,4000,4000,0
20250219,205300,5179920,4000,4000,4000,4000,0
20250219,205200,5179920,4000,4000,4000,4000,0
20250219,205100,5179920,4000,4000,4000,4000,0
20250219,205000,5179920,4000,4000,4000,4000,0
20250219,204900,5179920,4000,4000,4000,4000,0
20250219,204800,5179920,4000,4000,4000,4000,0
20250219,204700,5179920,4000,4000,4000,4000,0
20250219,204600,5179920,4000,4000,4000,4000,0
20250219,204500,5179920,4000,4000,4000,4000,0
20250219,204400,5179920,4000,4000,4000,4000,0
20250219,204300,5179920,4000,4000,4000,4000,0
20250219,204200,5179920,4000,4000,4000,4000,0
20250219,204100,5179920,4000,4000,4000,4000,0
20250219,204000,5179920,4000,4000,4000,4000,0
20250219,203900,5179920,4000,4000,4000,4000,0
20250219,203800,5179920,4000,4000,4000,4000,0
20250219,203700,5179920,4000,4000,4000,4000,0
20250219,203600,5179920,4000,4000,4000,4000,0
20250219,203500,5179920,4000,4000,4000,4000,0
20250219,203400,5179920,4000,4000,4000,4000,0
20250219,203300,5179920,4000,4000,4000,4000,0
20250219,203200,5179920,4000,4000,4000,4000,0
20250219,203100,5179920,4000,4000,4000,4000,0
20250219,203000,5179920,4000,4000,4000,4000,0
20250219,202900,5179920,4000,4000,4000,4000,0
20250219,202800,5179920,4000,4000,4000,4000,0
20250219,202700,5179920,4000,4000,4000,4000,0
20250219,202600,5179920,4000,4000,4000,4000,3
20250219,202500,5179920,4000,4000,4000,4000,0
20250219,202400,5179920,4000,4000,4000,4000,0
20250219,202300,5179920,4000,4000,4000,4000,0
20250219,202200,5179920,4000,4000,4000,4000,0
20250219,202100,5179920,4000,4000,4000,4000,0
20250219,202000,5179920,4000,4000,4000,4000,0
20250219,201900,5179920,4000,4000,4000,4000,0
20250219,201800,5179920,4000,4000,4000,4000,0
20250219,201700,5179920,4000,4000,4000,4000,0
20250219,201600,5179920,4000,4000,4000,4000,0
20250219,201500,5179920,4000,4000,4000,4000,0
20250219,201400,5179920,4000,4000,4000,4000,0
20250219,201300,5179920,4000,4000,4000,4000,0
20250219,201200,5179920,4000,4000,4000,4000,0
20250219,201100,5179920,4000,4000,4000,4000,0
20250219,201000,5179920,4000,4000,4000,4000,0
20250219,200900,5179920,4000,4000,4000,4000,0
20250219,200800,5179920,4000,4000,4000,4000,0
20250219,200700,5179920,4000,4000,4000,4000,0
20250219,200600,5179920,4000,4000,4000,4000,0
20250219,200500,5179920,4000,4000,4000,4000,0
20250219,200400,5179920,4000,4000,4000,4000,0
20250219,200300,5179920,4000,4000,4000,4000,0
20250219,200200,5179920,4000,4000,4000,4000,0
20250219,200100,5179920,4000,4000,4000,4000,0
20250219,200000,5179920,4000,4000,4000,4000,0
20250219,195900,5179920,4000,4000,4000,4000,0
20250219,195800,5179920,4000,4000,4000,4000,0
20250219,195700,5179920,4000,4000,4000,4000,0
20250219,195600,5179920,4000,4000,4000,4000,3
20250219,195500,5179920,4000,4000,4000,4000,0
20250219,195400,5179920,4000,4000,4000,4000,0
20250219,195300,5179920,4000,4000,4000,4000,0
20250219,195200,5179920,4000,4000,4000,4000,0
20250219,195100,5179920,4000,4000,4000,4000,0
20250219,195000,5179920,4000,4000,4000,4000,0
20250219,194900,5179920,4000,4000,4000,4000,0
20250219,194800,5179920,4000,4000,4000,4000,0
20250219,194700,5179920,4000,4000,4000,4000,0
20250219,194600,5179920,4000,4000,4000,4000,0
20250219,194500,5179920,4000,4000,4000,4000,0
20250219,194400,5179920,4000,4000,4000,4000,0
20250219,194300,5179920,4000,4000,4000,4000,0
20250219,194200,5179920,4000,4000,4000,4000,0
20250219,194100,5179920,4000,4000,4000,4000,0
20250219,194000,5179920,4000,4000,4000,4000,0
20250219,193900,5179920,4000,4000,4000,4000,0
20250219,193800,5179920,4000,4000,4000,4000,0
20250219,193700,5179920,4000,4000,4000,4000,0
20250219,193600,5179920,4000,4000,4000,4000,0
20250219,193500,5179920,4000,4000,4000,4000,0
20250219,193400,5179920,4000,4000,4000,4000,0
20250219,193300,5179920,4000,4000,4000,4000,0
20250219,193200,5179920,4000,4000,4000,4000,0
20250219,193100,5179920,4000,4000,4000,4000,0
20250219,193000,5179920,4000,4000,4000,4000,0
20250219,192900,5179920,4000,4000,4000,4000,0
20250219,192800,5179920,4000,4000,4000,4000,0
20250219,192700,5179920,4000,4000,4000,4000,0
20250219,192600,5179920,4000,4000,4000,4000,3
20250219,192500,5179920,4000,4000,4000,4000,0
20250219,192400,5179920,4000,4000,4000,4000,0
20250219,192300,5179920,4000,4000,4000,4000,0
20250219,192200,5179920,4000,4000,4000,4000,0
20250219,192100,5179920,4000,4000,4000,4000,0
20250219,192000,5179920,4000,4000,4000,4000,0
20250219,191900,5179920,4000,4000,4000,4000,0
20250219,191800,5179920,4000,4000,4000,4000,0
20250219,191700,5179920,4000,4000,4000,4000,0
20250219,191600,5179920,4000,4000,4000,4000,0
20250219,191500,5179920,4000,4000,4000,4000,0
20250219,191400,5179920,4000,4000,4000,4000,0
20250219,191300,5179920,4000,4000,4000,4000,0
20250219,191200,5179920,4000,4000,4000,4000,0
20250219,191100,5179920,4000,4000,4000,4000,0
20250219,191000,5179920,4000,4000,4000,4000,0
20250219,190900,5179920,4000,4000,4000,4000,0
20250219,190800,5179920,4000,4000,4000,4000,0
20250219,190700,5179920,4000,4000,4000,4000,0
20250219,190600,5179920,4000,4000,4000,4000,0
20250219,190500,5179920,4000,4000,4000,4000,0
20250219,190400,5179920,4000,4000,4000,4000,0
20250219,190300,5179920,4000,4000,4000,4000,0
20250219,190200,5179920,4000,4000,4000,4000,0
20250219,190100,5179920,4000,4000,4000,4000,0
20250219,190000,5179920,4000,4000,4000,4000,0
20250219,185900,5179920,4000,4000,4000,4000,0
20250219,185800,5179920,4000,4000,4000,4000,0
20250219,185700,5179920,4000,4000,4000,4000,0
20250219,185600,5179920,4000,4000,4000,4000,3
20250219,185500,5179920,4000,4000,4000,4000,0
20250219,185400,5179920,4000,4000,4000,4000,0
20250219,185300,5179920,4000,4000,4000,4000,0
20250219,185200,5179920,4000,4000,4000,4000,0
20250219,185100,5179920,4000,4000,4000,4000,0
20250219,185000,5179920,4000,4000,4000,4000,0
20250219,184900,5179920,4000,4000,4000,4000,0
20250219,184800,5179920,4000,4000,4000,4000,0
20250219,184700,5179920,4000,4000,4000,4000,0
20250219,184600,5179920,4000,4000,4000,4000,0
20250219,184500,5179920,4000,4000,4000,4000,0
20250219,184400,5179920,4000,4000,4000,4000,0
20250219,184300,5179920,4000,4000,4000,4000,0
20250219,184200,5179920,4000,4000,4000,4000,0
20250219,184100,5179920,4000,4000,4000,4000,0
20250219,184000,5179920,4000,4000,4000,4000,0
20250219,183900,5179920,4000,4000,4000,4000,0
20250219,183800,5179920,4000,4000,4000,4000,0
20250219,183700,5179920,4000,4000,4000,4000,0
20250219,183600,5179920,4000,4000,4000,4000,0
20250219,183500,5179920,4000,4000,4000,4000,0
20250219,183400,5179920,4000,4000,4000,4000,0
20250219,183300,5179920,4000,4000,4000,4000,0
20250219,183200,5179920,4000,4000,4000,4000,0
20250219,183100,5179920,4000,4000,4000,4000,0
20250219,183000,5179920,4000,4000,4000,4000,0
20250219,182900,5179920,4000,4000,4000,4000,0
20250219,182800,5179920,4000,4000,4000,4000,0
20250219,182700,5179920,4000,4000,4000,4000,0
20250219,182600,5179920,4000,4000,4000,4000,3
20250219,182500,5179920,4000,4000,4000,4000,0
20250219,182400,5179920,4000,4000,4000,4000,0
20250219,182300,5179920,4000,4000,4000,4000,0
20250219,182200,5179920,4000,4000,4000,4000,0
20250219,182100,5179920,4000,4000,4000,4000,0
20250219,182000,5179920,4000,4000,4000,4000,0
20250219,181900,5179920,4000,4000,4000,4000,0
20250219,181800,5179920,4000,4000,4000,4000,0
20250219,181700,5179920,4000,4000,4000,4000,0
20250219,181600,5179920,4000,4000,4000,4000,0
20250219,181500,5179920,4000,4000,4000,4000,0
20250219,181400,5179920,4000,4000,4000,4000,0
20250219,181300,5179920,4000,4000,4000,4000,0
20250219,181200,5179920,4000,4000,4000,4000,0
20250219,181100,5179920,4000,4000,4000,4000,0
20250219,181000,5179920,4000,4000,4000,4000,0
20250219,180900,5179920,4000,4000,4000,4000,0
20250219,180800,5179920,4000,4000,4000,4000,0
20250219,180700,5179920,4000,4000,4000,4000,0
20250219,180600,5179920,4000,4000,4000,4000,0
20250219,180500,5179920,4000,4000,4000,4000,0
20250219,180400,5179920,4000,4000,4000,4000,0
20250219,180300,5179920,4000,4000,4000,4000,0
20250219,180200,5179920,4000,4000,4000,4000,0
20250219,180100,5179920,4000,4000,4000,4000,0
20250219,180000,5179920,4000,4000,4000,4000,0
20250219,175900,5179920,4000,4000,4000,4000,0
20250219,175800,5179920,4000,4000,4000,4000,0
20250219,175700,5179920,4000,4000,4000,4000,0
20250219,175600,5179920,4000,4000,4000,4000,3
20250219,175500,5179920,4000,4000,4000,4000,0
20250219,175400,5179920,4000,4000,4000,4000,0
20250219,175300,5179920,4000,4000,4000,4000,0
20250219,175200,5179920,4000,4000,4000,4000,0
20250219,175100,5179920,4000,4000,4000,4000,0
20250219,175000,5179920,4000,4000,4000,4000,0
20250219,174900,5179920,4000,4000,4000,4000,0
20250219,174800,5179920,4000,4000,4000,4000,0
20250219,174700,5179920,4000,4000,4000,4000,0
20250219,174600,5179920,4000,4000,4000,4000,0
20250219,174500,5179920,4000,4000,4000,4000,0
20250219,174400,5179920,4000,4000,4000,4000,0
20250219,174300,5179920,4000,4000,4000,4000,0
20250219,174200,5179920,4000,4000,4000,4000,0
20250219,174100,5179920,4000,4000,4000,4000,0
20250219,174000,5179920,4000,4000,4000,4000,0
20250219,173900,5179920,4000,4000,4000,4000,0
20250219,173800,5179920,4000,4000,4000,4000,0
20250219,173700,5179920,4000,4000,4000,4000,0
20250219,173600,5179920,4000,4000,4000,4000,0
20250219,173500,5179920,4000,4000,4000,4000,0
20250219,173400,5179920,4000,4000,4000,4000,0
20250219,173300,5179920,4000,4000,4000,4000,0
20250219,173200,5179920,4000,4000,4000,4000,0
20250219,173100,5179920,4000,4000,4000,4000,0
20250219,173000,5179920,4000,4000,4000,4000,0
20250219,172900,5179920,4000,4000,4000,4000,0
20250219,172800,5179920,4000,4000,4000,4000,0
20250219,172700,5179920,4000,4000,4000,4000,0
20250219,172600,5179920,4000,4000,4000,4000,3
20250219,172500,5179920,4000,4000,4000,4000,0
20250219,172400,5179920,4000,4000,4000,4000,0
20250219,172300,5179920,4000,4000,4000,4000,0
20250219,172200,5179920,4000,4000,4000,4000,0
20250219,172100,5179920,4000,4000,4000,4000,0
20250219,172000,5179920,4000,4000,4000,4000,0
20250219,171900,5179920,4000,4000,4000,4000,0
20250219,171800,5179920,4000,4000,4000,4000,0
20250219,171700,5179920,4000,4000,4000,4000,0
20250219,171600,5179920,4000,4000,4000,4000,0
20250219,171500,5179920,4000,4000,4000,4000,0
20250219,171400,5179920,4000,4000,4000,4000,0
20250219,171300,5179920,4000,4000,4000,4000,0
20250219,171200,5179920,4000,4000,4000,4000,0
20250219,171100,5179920,4000,4000,4000,4000,0
20250219,171000,5179920,4000,4000,4000,4000,0
20250219,170900,5179920,4000,4000,4000,4000,0
20250219,170800,5179920,4000,4000,4000,4000,0
20250219,170700,5179920,4000,4000,4000,4000,0
20250219,170600,5179920,4000,4000,4000,4000,0
20250219,170500,5179920,4000,4000,4000,4000,0
20250219,170400,5179920,4000,4000,4000,4000,0
20250219,170300,5179920,4000,4000,4000,4000,0
20250219,170200,5179920,4000,4000,4000,4000,0
20250219,170100,5179920,4000,4000,4000,4000,0
20250219,170000,5179920,4000,4000,4000,4000,0
20250219,165900,5179920,4000,4000,4000,4000,0
20250219,165800,5179920,4000,4000,4000,4000,0
20250219,165700,5179920,4000,4000,4000,4000,0
20250219,165600,5179920,4000,4000,4000,4000,3
20250219,165500,5179920,4000,4000,4000,4000,0
20250219,165400,5179920,4000,4000,4000,4000,0
20250219,165300,5179920,4000,4000,4000,4000,0
20250219,165200,5179920,4000,4000,4000,4000,0
20250219,165100,5179920,4000,4000,4000,4000,0
20250219,165000,5179920,4000,4000,4000,4000,0
20250219,164900,5179920,4000,4000,4000,4000,0
20250219,164800,5179920,4000,4000,4000,4000,0
20250219,164700,5179920,4000,4000,4000,4000,0
20250219,164600,5179920,4000,4000,4000,4000,0
20250219,164500,5179920,4000,4000,4000,4000,0
20250219,164400,5179920,4000,4000,4000,4000,0
20250219,164300,5179920,4000,4000,4000,4000,0
20250219,164200,5179920,4000,4000,4000,4000,0
20250219,164100,5179920,4000,4000,4000,4000,0
20250219,164000,5179920,4000,4000,4000,4000,0
20250219,163900,5179920,4000,4000,4000,4000,0
20250219,163800,5179920,4000,4000,4000,4000,0
20250219,163700,5179920,4000,4000,4000,4000,0
20250219,163600,5179920,4000,4000,4000,4000,0
20250219,163500,5179920,4000,4000,4000,4000,0
20250219,163400,5179920,4000,4000,4000,4000,0
20250219,163300,5179920,4000,4000,4000,4000,0
20250219,163200,5179920,4000,4000,4000,4000,0
20250219,163100,5179920,4000,4000,4000,4000,0
20250219,163000,5179920,4000,4000,4000,4000,0
20250219,162900,5179920,4000,4000,4000,4000,0
20250219,162800,5179920,4000,4000,4000,4000,0
20250219,162700,5179920,4000,4000,4000,4000,0
20250219,162600,5179920,4000,4000,4000,4000,3
20250219,162500,5179920,4000,4000,4000,4000,0
20250219,162400,5179920,4000,4000,4000,4000,0
20250219,162300,5179920,4000,4000,4000,4000,0
20250219,162200,5179920,4000,4000,4000,4000,0
20250219,162100,5179920,4000,4000,4000,4000,0
20250219,162000,5179920,4000,4000,4000,4000,0
20250219,161900,5179920,4000,4000,4000,4000,0
20250219,161800,5179920,4000,4000,4000,4000,0
20250219,161700,5179920,4000,4000,4000,4000,0
20250219,161600,5179920,4000,4000,4000,4000,0
20250219,161500,5179920,4000,4000,4000,4000,0
20250219,161400,5179920,4000,4000,4000,4000,0
20250219,161300,5179920,4000,4000,4000,4000,0
20250219,161200,5179920,4000,4000,4000,4000,0
20250219,161100,5179920,4000,4000,4000,4000,0
20250219,161000,5179920,4000,4000,4000,4000,0
20250219,160900,5179920,4000,4000,4000,4000,0
20250219,160800,5179920,4000,4000,4000,4000,0
20250219,160700,5179920,4000,4000,4000,4000,0
20250219,160600,5179920,4000,4000,4000,4000,0
20250219,160500,5179920,4000,4000,4000,4000,0
20250219,160400,5179920,4000,4000,4000,4000,0
20250219,160300,5179920,4000,4000,4000,4000,0
20250219,160200,5179920,4000,4000,4000,4000,0
20250219,160100,5179920,4000,4000,4000,4000,0
20250219,160000,5179920,4000,4000,4000,4000,0
20250219,155900,5179920,4000,4000,4000,4000,0
20250219,155800,5179920,4000,4000,4000,4000,0
20250219,155700,5179920,4000,4000,4000,4000,0
20250219,155600,5179920,4000,4000,4000,4000,3
20250219,155500,5179920,4000,4000,4000,4000,0
20250219,155400,5179920,4000,4000,4000,4000,0
20250219,155300,5179920,4000,4000,4000,4000,0
20250219,155200,5179920,4000,4000,4000,4000,0
20250219,155100,5179920,4000,4000,4000,4000,0
20250219,155000,5179920,4000,4000,4000,4000,0
20250219,154900,5179920,4000,4000,4000,4000,0
20250219,154800,5179920,4000,4000,4000,4000,0
20250219,154700,5179920,4000,4000,4000,4000,0
20250219,154600,5179920,4000,4000,4000,4000,0
20250219,154500,5179920,4000,4000,4000,4000,0
20250219,154400,5179920,4000,4000,4000,4000,0
20250219,154300,5179920,4000,4000,4000,4000,0
20250219,154200,5179920,4000,4000,4000,4000,0
20250219,154100,5179920,4000,4000,4000,4000,0
20250219,154000,5179920,4000,4000,4000,4000,0
20250219,153900,5179920,4000,4000,4000,4000,0
20250219,153800,5179920,4000,4000,4000,4000,0
20250219,153700,5179920,4000,4000,4000,4000,0
20250219,153600,5179920,4000,4000,4000,4000,0
20250219,153500,5179920,4000,4000,4000,4000,0
20250219,153400,5179920,4000,4000,4000,4000,0
20250219,153300,5179920,4000,4000,4000,4000,0
20250219,153200,5179920,4000,4000,4000,4000,0
20250219,153100,5179920,4000,4000,4000,4000,0
20250219,153000,5179920,4000,4000,4000,4000,3
20250219,152900,5167920,3990,3990,3990,3990,0
20250219,152800,5167920,3990,3990,3990,3990,0
20250219,152700,5167920,3990,3990,3990,3990,0
20250219,152600,5167920,3990,3990,3990,3990,0
20250219,152500,5167920,3990,3990,3990,3990,0
20250219,152400,5167920,3990,3990,3990,3990,0
20250219,152300,5167920,3990,3990,3990,3990,0
20250219,152200,5167920,3990,3990,3990,3990,0
20250219,152100,5167920,3990,3990,3990,3990,0
20250219,152000,5167920,3990,3990,3990,3990,0
20250219,151900,5167920,3990,3990,3990,3990,0
20250219,151800,5167920,3990,3990,3990,3990,0
20250219,151700,5167920,3990,3990,3990,3990,0
20250219,151600,5167920,3990,3990,3990,3990,0
20250219,151500,5167920,3990,3990,3990,3990,0
20250219,151400,5167920,3990,3990,3990,3990,1
20250219,151300,5163930,4000,4000,4000,4000,0
20250219,151200,5163930,4000,4000,4000,4000,1248
20250219,151100,171930,4000,4000,4000,4000,0
20250219,151000,171930,4000,4000,4000,4000,0
20250219,150900,171930,4000,4000,4000,4000,0
20250219,150800,171930,4000,4000,4000,4000,0
20250219,150700,171930,4000,4000,4000,4000,0
20250219,150600,171930,4000,4000,4000,4000,0
20250219,150500,171930,4000,4000,4000,4000,0
20250219,150400,171930,4000,4000,4000,4000,0
20250219,150300,171930,4000,4000,4000,4000,0
20250219,150200,171930,4000,4000,4000,4000,1
20250219,150100,167930,4000,4000,4000,4000,1
20250219,150000,163930,4000,4000,4000,4000,0
20250219,145900,163930,4000,4000,4000,4000,0
20250219,145800,163930,4000,4000,4000,4000,0
20250219,145700,163930,4000,4000,4000,4000,0
20250219,145600,163930,4000,4000,4000,4000,0
20250219,145500,163930,4000,4000,4000,4000,0
20250219,145400,163930,4000,4000,4000,4000,0
20250219,145300,163930,4000,4000,4000,4000,0
20250219,145200,163930,4000,4000,4000,4000,0
20250219,145100,163930,4000,4000,4000,4000,0
20250219,145000,163930,4000,4000,4000,4000,0
20250219,144900,163930,4000,4000,4000,4000,1
20250219,144800,159930,3990,3990,3990,3990,0
20250219,144700,159930,3990,3990,3990,3990,0
20250219,144600,159930,3990,3990,3990,3990,0
20250219,144500,159930,3990,3990,3990,3990,0
20250219,144400,159930,3990,3990,3990,3990,0
20250219,144300,159930,3990,3990,3990,3990,0
20250219,144200,159930,3990,3990,3990,3990,0
20250219,144100,159930,3990,3990,3990,3990,0
20250219,144000,159930,3990,3990,3990,3990,0
20250219,143900,159930,3990,3990,3990,3990,0
20250219,143800,159930,3990,3990,3990,3990,14
20250219,143700,104070,3995,3995,3995,3995,0
20250219,143600,104070,3995,3995,3995,3995,0
20250219,143500,104070,3995,3995,3995,3995,0
20250219,143400,104070,3995,3995,3995,3995,0
20250219,143300,104070,3995,3995,3995,3995,0
20250219,143200,104070,3995,3995,3995,3995,0
20250219,143100,104070,3995,3995,3995,3995,0
20250219,143000,104070,3995,3995,3995,3995,0
20250219,142900,104070,3995,3995,3995,3995,0
20250219,142800,104070,3995,3995,3995,3995,0
20250219,142700,104070,3995,3995,3995,3995,0
20250219,142600,104070,3995,3995,3995,3995,0
20250219,142500,104070,3995,3995,3995,3995,0
20250219,142400,104070,3995,3995,3995,3995,0
20250219,142300,104070,3995,3995,3995,3995,0
20250219,142200,104070,3995,3995,3995,3995,0
20250219,142100,104070,3995,3995,3995,3995,0
20250219,142000,104070,3995,3995,3995,3995,0
20250219,141900,104070,3995,3995,3995,3995,0
20250219,141800,104070,3995,3995,3995,3995,0
20250219,141700,104070,3995,3995,3995,3995,0
20250219,141600,104070,3995,3995,3995,3995,1
20250219,141500,100075,3995,3995,3995,3995,0
20250219,141400,100075,3995,3995,3995,3995,0
20250219,141300,100075,3995,3995,3995,3995,0
20250219,141200,100075,3995,3995,3995,3995,0
20250219,141100,100075,3995,3995,3995,3995,0
20250219,141000,100075,3995,3995,3995,3995,0
20250219,140900,100075,3995,3995,3995,3995,0
20250219,140800,100075,3995,3995,3995,3995,0
20250219,140700,100075,3995,3995,3995,3995,0
20250219,140600,100075,3995,3995,3995,3995,0
20250219,140500,100075,3995,3995,3995,3995,0
20250219,140400,100075,3995,3995,3995,3995,0
20250219,140300,100075,3995,3995,3995,3995,0
20250219,140200,100075,3995,3995,3995,3995,24
20250219,140100,4195,4195,4195,4195,4195,0
20250219,140000,4195,4195,4195,4195,4195,0
20250219,135900,4195,4195,4195,4195,4195,0
20250219,135800,4195,4195,4195,4195,4195,0
20250219,135700,4195,4195,4195,4195,4195,0
20250219,135600,4195,4195,4195,4195,4195,0
20250219,135500,4195,4195,4195,4195,4195,0
20250219,135400,4195,4195,4195,4195,4195,0
20250219,135300,4195,4195,4195,4195,4195,0
20250219,135200,4195,4195,4195,4195,4195,0
20250219,135100,4195,4195,4195,4195,4195,0
20250219,135000,4195,4195,4195,4195,4195,0
20250219,134900,4195,4195,4195,4195,4195,0
20250219,134800,4195,4195,4195,4195,4195,0
20250219,134700,4195,4195,4195,4195,4195,0
20250219,134600,4195,4195,4195,4195,4195,0
20250219,134500,4195,4195,4195,4195,4195,0
20250219,134400,4195,4195,4195,4195,4195,0
20250219,134300,4195,4195,4195,4195,4195,0
20250219,134200,4195,4195,4195,4195,4195,0
20250219,134100,4195,4195,4195,4195,4195,0
20250219,134000,4195,4195,4195,4195,4195,0
20250219,133900,4195,4195,4195,4195,4195,0
20250219,133800,4195,4195,4195,4195,4195,0
20250219,133700,4195,4195,4195,4195,4195,0
20250219,133600,4195,4195,4195,4195,4195,0
20250219,133500,4195,4195,4195,4195,4195,0
20250219,133400,4195,4195,4195,4195,4195,0
20250219,133300,4195,4195,4195,4195,4195,0
20250219,133200,4195,4195,4195,4195,4195,0
20250219,133100,4195,4195,4195,4195,4195,0
20250219,133000,4195,4195,4195,4195,4195,0
20250219,132900,4195,4195,4195,4195,4195,0
20250219,132800,4195,4195,4195,4195,4195,0
20250219,132700,4195,4195,4195,4195,4195,0
20250219,132600,4195,4195,4195,4195,4195,0
20250219,132500,4195,4195,4195,4195,4195,0
20250219,132400,4195,4195,4195,4195,4195,0
20250219,132300,4195,4195,4195,4195,4195,0
20250219,132200,4195,4195,4195,4195,4195,0
20250219,132100,4195,4195,4195,4195,4195,0
20250219,132000,4195,4195,4195,4195,4195,0
20250219,131900,4195,4195,4195,4195,4195,0
20250219,131800,4195,4195,4195,4195,4195,0
20250219,131700,4195,4195,4195,4195,4195,0
20250219,131600,4195,4195,4195,4195,4195,0
20250219,131500,4195,4195,4195,4195,4195,0
20250219,131400,4195,4195,4195,4195,4195,0
20250219,131300,4195,4195,4195,4195,4195,0
20250219,131200,4195,4195,4195,4195,4195,0
20250219,131100,4195,4195,4195,4195,4195,0
20250219,131000,4195,4195,4195,4195,4195,0
20250219,130900,4195,4195,4195,4195,4195,0
20250219,130800,4195,4195,4195,4195,4195,0
20250219,130700,4195,4195,4195,4195,4195,0
20250219,130600,4195,4195,4195,4195,4195,0
20250219,130500,4195,4195,4195,4195,4195,0
20250219,130400,4195,4195,4195,4195,4195,0
20250219,130300,4195,4195,4195,4195,4195,0
20250219,130200,4195,4195,4195,4195,4195,0
20250219,130100,4195,4195,4195,4195,4195,0
20250219,130000,4195,4195,4195,4195,4195,0
20250219,125900,4195,4195,4195,4195,4195,0
20250219,125800,4195,4195,4195,4195,4195,0
20250219,125700,4195,4195,4195,4195,4195,0
20250219,125600,4195,4195,4195,4195,4195,0
20250219,125500,4195,4195,4195,4195,4195,0
20250219,125400,4195,4195,4195,4195,4195,0
20250219,125300,4195,4195,4195,4195,4195,0
20250219,125200,4195,4195,4195,4195,4195,0
20250219,125100,4195,4195,4195,4195,4195,0
20250219,125000,4195,4195,4195,4195,4195,0
20250219,124900,4195,4195,4195,4195,4195,0
20250219,124800,4195,4195,4195,4195,4195,0
20250219,124700,4195,4195,4195,4195,4195,0
20250219,124600,4195,4195,4195,4195,4195,0
20250219,124500,4195,4195,4195,4195,4195,0
20250219,124400,4195,4195,4195,4195,4195,0
20250219,124300,4195,4195,4195,4195,4195,0
20250219,124200,4195,4195,4195,4195,4195,0
20250219,124100,4195,4195,4195,4195,4195,0
20250219,124000,4195,4195,4195,4195,4195,0
20250219,123900,4195,4195,4195,4195,4195,0
20250219,123800,4195,4195,4195,4195,4195,0
20250219,123700,4195,4195,4195,4195,4195,0
20250219,123600,4195,4195,4195,4195,4195,0
20250219,123500,4195,4195,4195,4195,4195,0
20250219,123400,4195,4195,4195,4195,4195,0
20250219,123300,4195,4195,4195,4195,4195,0
20250219,123200,4195,4195,4195,4195,4195,0
20250219,123100,4195,4195,4195,4195,4195,0
20250219,123000,4195,4195,4195,4195,4195,0
20250219,122900,4195,4195,4195,4195,4195,0
20250219,122800,4195,4195,4195,4195,4195,0
20250219,122700,4195,4195,4195,4195,4195,0
20250219,122600,4195,4195,4195,4195,4195,0
20250219,122500,4195,4195,4195,4195,4195,0
20250219,122400,4195,4195,4195,4195,4195,0
20250219,122300,4195,4195,4195,4195,4195,0
20250219,122200,4195,4195,4195,4195,4195,0
20250219,122100,4195,4195,4195,4195,4195,0
20250219,122000,4195,4195,4195,4195,4195,0
20250219,121900,4195,4195,4195,4195,4195,0
20250219,121800,4195,4195,4195,4195,4195,0
20250219,121700,4195,4195,4195,4195,4195,0
20250219,121600,4195,4195,4195,4195,4195,0
20250219,121500,4195,4195,4195,4195,4195,0
20250219,121400,4195,4195,4195,4195,4195,0
20250219,121300,4195,4195,4195,4195,4195,0
20250219,121200,4195,4195,4195,4195,4195,0
20250219,121100,4195,4195,4195,4195,4195,0
20250219,121000,4195,4195,4195,4195,4195,0
20250219,120900,4195,4195,4195,4195,4195,0
20250219,120800,4195,4195,4195,4195,4195,0
20250219,120700,4195,4195,4195,4195,4195,0
20250219,120600,4195,4195,4195,4195,4195,0
20250219,120500,4195,4195,4195,4195,4195,0
20250219,120400,4195,4195,4195,4195,4195,0
20250219,120300,4195,4195,4195,4195,4195,0
20250219,120200,4195,4195,4195,4195,4195,0
20250219,120100,4195,4195,4195,4195,4195,0
20250219,120000,4195,4195,4195,4195,4195,0
20250219,115900,4195,4195,4195,4195,4195,0
20250219,115800,4195,4195,4195,4195,4195,0
20250219,115700,4195,4195,4195,4195,4195,0
20250219,115600,4195,4195,4195,4195,4195,0
20250219,115500,4195,4195,4195,4195,4195,0
20250219,115400,4195,4195,4195,4195,4195,0
20250219,115300,4195,4195,4195,4195,4195,0
20250219,115200,4195,4195,4195,4195,4195,0
20250219,115100,4195,4195,4195,4195,4195,0
20250219,115000,4195,4195,4195,4195,4195,0
20250219,114900,4195,4195,4195,4195,4195,0
20250219,114800,4195,4195,4195,4195,4195,0
20250219,114700,4195,4195,4195,4195,4195,0
20250219,114600,4195,4195,4195,4195,4195,0
20250219,114500,4195,4195,4195,4195,4195,0
20250219,114400,4195,4195,4195,4195,4195,0
20250219,114300,4195,4195,4195,4195,4195,0
20250219,114200,4195,4195,4195,4195,4195,0
20250219,114100,4195,4195,4195,4195,4195,0
20250219,114000,4195,4195,4195,4195,4195,0
20250219,113900,4195,4195,4195,4195,4195,0
20250219,113800,4195,4195,4195,4195,4195,0
20250219,113700,4195,4195,4195,4195,4195,0
20250219,113600,4195,4195,4195,4195,4195,0
20250219,113500,4195,4195,4195,4195,4195,0
20250219,113400,4195,4195,4195,4195,4195,0
20250219,113300,4195,4195,4195,4195,4195,0
20250219,113200,4195,4195,4195,4195,4195,0
20250219,113100,4195,4195,4195,4195,4195,0
20250219,113000,4195,4195,4195,4195,4195,0
20250219,112900,4195,4195,4195,4195,4195,0
20250219,112800,4195,4195,4195,4195,4195,0
20250219,112700,4195,4195,4195,4195,4195,0
20250219,112600,4195,4195,4195,4195,4195,0
20250219,112500,4195,4195,4195,4195,4195,0
20250219,112400,4195,4195,4195,4195,4195,0
20250219,112300,4195,4195,4195,4195,4195,0
20250219,112200,4195,4195,4195,4195,4195,0
20250219,112100,4195,4195,4195,4195,4195,0
20250219,112000,4195,4195,4195,4195,4195,0
20250219,111900,4195,4195,4195,4195,4195,0
20250219,111800,4195,4195,4195,4195,4195,0
20250219,111700,4195,4195,4195,4195,4195,0
20250219,111600,4195,4195,4195,4195,4195,0
20250219,111500,4195,4195,4195,4195,4195,0
20250219,111400,4195,4195,4195,4195,4195,0
20250219,111300,4195,4195,4195,4195,4195,0
20250219,111200,4195,4195,4195,4195,4195,0
20250219,111100,4195,4195,4195,4195,4195,0
20250219,111000,4195,4195,4195,4195,4195,0
20250219,110900,4195,4195,4195,4195,4195,0
20250219,110800,4195,4195,4195,4195,4195,0
20250219,110700,4195,4195,4195,4195,4195,0
20250219,110600,4195,4195,4195,4195,4195,0
20250219,110500,4195,4195,4195,4195,4195,0
20250219,110400,4195,4195,4195,4195,4195,0
20250219,110300,4195,4195,4195,4195,4195,0
20250219,110200,4195,4195,4195,4195,4195,0
20250219,110100,4195,4195,4195,4195,4195,0
20250219,110000,4195,4195,4195,4195,4195,0
20250219,105900,4195,4195,4195,4195,4195,0
20250219,105800,4195,4195,4195,4195,4195,0
20250219,105700,4195,4195,4195,4195,4195,0
20250219,105600,4195,4195,4195,4195,4195,0
20250219,105500,4195,4195,4195,4195,4195,0
20250219,105400,4195,4195,4195,4195,4195,0
20250219,105300,4195,4195,4195,4195,4195,0
20250219,105200,4195,4195,4195,4195,4195,0
20250219,105100,4195,4195,4195,4195,4195,0
20250219,105000,4195,4195,4195,4195,4195,0
20250219,104900,4195,4195,4195,4195,4195,0
20250219,104800,4195,4195,4195,4195,4195,0
20250219,104700,4195,4195,4195,4195,4195,0
20250219,104600,4195,4195,4195,4195,4195,0
20250219,104500,4195,4195,4195,4195,4195,0
20250219,104400,4195,4195,4195,4195,4195,0
20250219,104300,4195,4195,4195,4195,4195,0
20250219,104200,4195,4195,4195,4195,4195,0
20250219,104100,4195,4195,4195,4195,4195,0
20250219,104000,4195,4195,4195,4195,4195,0
20250219,103900,4195,4195,4195,4195,4195,0
20250219,103800,4195,4195,4195,4195,4195,0
20250219,103700,4195,4195,4195,4195,4195,0
20250219,103600,4195,4195,4195,4195,4195,0
20250219,103500,4195,4195,4195,4195,4195,0
20250219,103400,4195,4195,4195,4195,4195,0
20250219,103300,4195,4195,4195,4195,4195,0
20250219,103200,4195,4195,4195,4195,4195,0
20250219,103100,4195,4195,4195,4195,4195,0
20250219,103000,4195,4195,4195,4195,4195,0
20250219,102900,4195,4195,4195,4195,4195,0
20250219,102800,4195,4195,4195,4195,4195,0
20250219,102700,4195,4195,4195,4195,4195,0
20250219,102600,4195,4195,4195,4195,4195,0
20250219,102500,4195,4195,4195,4195,4195,0
20250219,102400,4195,4195,4195,4195,4195,0
20250219,102300,4195,4195,4195,4195,4195,0
20250219,102200,4195,4195,4195,4195,4195,0
20250219,102100,4195,4195,4195,4195,4195,0
20250219,102000,4195,4195,4195,4195,4195,0
20250219,101900,4195,4195,4195,4195,4195,0
20250219,101800,4195,4195,4195,4195,4195,0
20250219,101700,4195,4195,4195,4195,4195,0
20250219,101600,4195,4195,4195,4195,4195,0
20250219,101500,4195,4195,4195,4195,4195,0
20250219,101400,4195,4195,4195,4195,4195,0
20250219,101300,4195,4195,4195,4195,4195,0
20250219,101200,4195,4195,4195,4195,4195,0
20250219,101100,4195,4195,4195,4195,4195,0
20250219,101000,4195,4195,4195,4195,4195,0
20250219,100900,4195,4195,4195,4195,4195,0
20250219,100800,4195,4195,4195,4195,4195,0
20250219,100700,4195,4195,4195,4195,4195,0
20250219,100600,4195,4195,4195,4195,4195,0
20250219,100500,4195,4195,4195,4195,4195,0
20250219,100400,4195,4195,4195,4195,4195,0
20250219,100300,4195,4195,4195,4195,4195,0
20250219,100200,4195,4195,4195,4195,4195,0
20250219,100100,4195,4195,4195,4195,4195,0
20250219,100000,4195,4195,4195,4195,4195,0
20250219,095900,4195,4195,4195,4195,4195,0
20250219,095800,4195,4195,4195,4195,4195,0
20250219,095700,4195,4195,4195,4195,4195,0
20250219,095600,4195,4195,4195,4195,4195,0
20250219,095500,4195,4195,4195,4195,4195,0
20250219,095400,4195,4195,4195,4195,4195,0
20250219,095300,4195,4195,4195,4195,4195,0
20250219,095200,4195,4195,4195,4195,4195,0
20250219,095100,4195,4195,4195,4195,4195,0
20250219,095000,4195,4195,4195,4195,4195,0
20250219,094900,4195,4195,4195,4195,4195,0
20250219,094800,4195,4195,4195,4195,4195,0
20250219,094700,4195,4195,4195,4195,4195,0
20250219,094600,4195,4195,4195,4195,4195,0
20250219,094500,4195,4195,4195,4195,4195,0
20250219,094400,4195,4195,4195,4195,4195,0
20250219,094300,4195,4195,4195,4195,4195,0
20250219,094200,4195,4195,4195,4195,4195,0
20250219,094100,4195,4195,4195,4195,4195,0
20250219,094000,4195,4195,4195,4195,4195,0
20250219,093900,4195,4195,4195,4195,4195,0
20250219,093800,4195,4195,4195,4195,4195,0
20250219,093700,4195,4195,4195,4195,4195,0
20250219,093600,4195,4195,4195,4195,4195,0
20250219,093500,4195,4195,4195,4195,4195,0
20250219,093400,4195,4195,4195,4195,4195,0
20250219,093300,4195,4195,4195,4195,4195,0
20250219,093200,4195,4195,4195,4195,4195,0
20250219,093100,4195,4195,4195,4195,4195,0
20250219,093000,4195,4195,4195,4195,4195,0
20250219,092900,4195,4195,4195,4195,4195,0
20250219,092800,4195,4195,4195,4195,4195,0
20250219,092700,4195,4195,4195,4195,4195,0
20250219,092600,4195,4195,4195,4195,4195,0
20250219,092500,4195,4195,4195,4195,4195,0
20250219,092400,4195,4195,4195,4195,4195,0
20250219,092300,4195,4195,4195,4195,4195,0
20250219,092200,4195,4195,4195,4195,4195,0
20250219,092100,4195,4195,4195,4195,4195,0
20250219,092000,4195,4195,4195,4195,4195,0
20250219,091900,4195,4195,4195,4195,4195,0
20250219,091800,4195,4195,4195,4195,4195,0
20250219,091700,4195,4195,4195,4195,4195,0
20250219,091600,4195,4195,4195,4195,4195,0
20250219,091500,4195,4195,4195,4195,4195,0
20250219,091400,4195,4195,4195,4195,4195,0
20250219,091300,4195,4195,4195,4195,4195,0
20250219,091200,4195,4195,4195,4195,4195,0
20250219,091100,4195,4195,4195,4195,4195,0
20250219,091000,4195,4195,4195,4195,4195,0
20250219,090900,4195,4195,4195,4195,4195,0
20250219,090800,4195,4195,4195,4195,4195,0
20250219,090700,4195,4195,4195,4195,4195,0
20250219,090600,4195,4195,4195,4195,4195,0
20250219,090500,4195,4195,4195,4195,4195,0
20250219,090400,4195,4195,4195,4195,4195,0
20250219,090300,4195,4195,4195,4195,4195,0
20250219,090200,4195,4195,4195,4195,4195,0
20250219,090100,4195,4195,4195,4195,4195,0
20250219,090000,4195,4195,4195,4195,4195,1