KissMeData/253610/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210200,2917923,1280,1249,1280,1249,452
20250219,210100,2917923,1280,1280,1280,1280,0
20250219,210000,2917923,1280,1280,1280,1280,0
20250219,205900,2917923,1280,1280,1280,1280,0
20250219,205800,2917923,1280,1280,1280,1280,0
20250219,205700,2917923,1280,1280,1280,1280,0
20250219,205600,2917923,1280,1280,1280,1280,0
20250219,205500,2917923,1280,1280,1280,1280,0
20250219,205400,2917923,1280,1280,1280,1280,0
20250219,205300,2917923,1280,1280,1280,1280,0
20250219,205200,2917923,1280,1280,1280,1280,0
20250219,205100,2917923,1280,1280,1280,1280,0
20250219,205000,2917923,1280,1280,1280,1280,0
20250219,204900,2917923,1280,1280,1280,1280,0
20250219,204800,2917923,1280,1280,1280,1280,0
20250219,204700,2917923,1280,1280,1280,1280,0
20250219,204600,2917923,1280,1280,1280,1280,0
20250219,204500,2917923,1280,1280,1280,1280,0
20250219,204400,2917923,1280,1280,1280,1280,0
20250219,204300,2917923,1280,1280,1280,1280,0
20250219,204200,2917923,1280,1280,1280,1280,0
20250219,204100,2917923,1280,1280,1280,1280,0
20250219,204000,2917923,1280,1280,1280,1280,0
20250219,203900,2917923,1280,1280,1280,1280,0
20250219,203800,2917923,1280,1280,1280,1280,0
20250219,203700,2917923,1280,1280,1280,1280,0
20250219,203600,2917923,1280,1280,1280,1280,0
20250219,203500,2917923,1280,1280,1280,1280,0
20250219,203400,2917923,1280,1280,1280,1280,0
20250219,203300,2917923,1280,1280,1280,1280,0
20250219,203200,2917923,1280,1249,1280,1249,452
20250219,203100,2917923,1280,1280,1280,1280,0
20250219,203000,2917923,1280,1280,1280,1280,0
20250219,202900,2917923,1280,1280,1280,1280,0
20250219,202800,2917923,1280,1280,1280,1280,0
20250219,202700,2917923,1280,1280,1280,1280,0
20250219,202600,2917923,1280,1280,1280,1280,0
20250219,202500,2917923,1280,1280,1280,1280,0
20250219,202400,2917923,1280,1280,1280,1280,0
20250219,202300,2917923,1280,1280,1280,1280,0
20250219,202200,2917923,1280,1280,1280,1280,0
20250219,202100,2917923,1280,1280,1280,1280,0
20250219,202000,2917923,1280,1280,1280,1280,0
20250219,201900,2917923,1280,1280,1280,1280,0
20250219,201800,2917923,1280,1280,1280,1280,0
20250219,201700,2917923,1280,1280,1280,1280,0
20250219,201600,2917923,1280,1280,1280,1280,0
20250219,201500,2917923,1280,1280,1280,1280,0
20250219,201400,2917923,1280,1280,1280,1280,0
20250219,201300,2917923,1280,1280,1280,1280,0
20250219,201200,2917923,1280,1280,1280,1280,0
20250219,201100,2917923,1280,1280,1280,1280,0
20250219,201000,2917923,1280,1280,1280,1280,0
20250219,200900,2917923,1280,1280,1280,1280,0
20250219,200800,2917923,1280,1280,1280,1280,0
20250219,200700,2917923,1280,1280,1280,1280,0
20250219,200600,2917923,1280,1280,1280,1280,0
20250219,200500,2917923,1280,1280,1280,1280,0
20250219,200400,2917923,1280,1280,1280,1280,0
20250219,200300,2917923,1280,1280,1280,1280,0
20250219,200200,2917923,1280,1249,1280,1249,452
20250219,200100,2917923,1280,1280,1280,1280,0
20250219,200000,2917923,1280,1280,1280,1280,0
20250219,195900,2917923,1280,1280,1280,1280,0
20250219,195800,2917923,1280,1280,1280,1280,0
20250219,195700,2917923,1280,1280,1280,1280,0
20250219,195600,2917923,1280,1280,1280,1280,0
20250219,195500,2917923,1280,1280,1280,1280,0
20250219,195400,2917923,1280,1280,1280,1280,0
20250219,195300,2917923,1280,1280,1280,1280,0
20250219,195200,2917923,1280,1280,1280,1280,0
20250219,195100,2917923,1280,1280,1280,1280,0
20250219,195000,2917923,1280,1280,1280,1280,0
20250219,194900,2917923,1280,1280,1280,1280,0
20250219,194800,2917923,1280,1280,1280,1280,0
20250219,194700,2917923,1280,1280,1280,1280,0
20250219,194600,2917923,1280,1280,1280,1280,0
20250219,194500,2917923,1280,1280,1280,1280,0
20250219,194400,2917923,1280,1280,1280,1280,0
20250219,194300,2917923,1280,1280,1280,1280,0
20250219,194200,2917923,1280,1280,1280,1280,0
20250219,194100,2917923,1280,1280,1280,1280,0
20250219,194000,2917923,1280,1280,1280,1280,0
20250219,193900,2917923,1280,1280,1280,1280,0
20250219,193800,2917923,1280,1280,1280,1280,0
20250219,193700,2917923,1280,1280,1280,1280,0
20250219,193600,2917923,1280,1280,1280,1280,0
20250219,193500,2917923,1280,1280,1280,1280,0
20250219,193400,2917923,1280,1280,1280,1280,0
20250219,193300,2917923,1280,1280,1280,1280,0
20250219,193200,2917923,1280,1249,1280,1249,452
20250219,193100,2917923,1280,1280,1280,1280,0
20250219,193000,2917923,1280,1280,1280,1280,0
20250219,192900,2917923,1280,1280,1280,1280,0
20250219,192800,2917923,1280,1280,1280,1280,0
20250219,192700,2917923,1280,1280,1280,1280,0
20250219,192600,2917923,1280,1280,1280,1280,0
20250219,192500,2917923,1280,1280,1280,1280,0
20250219,192400,2917923,1280,1280,1280,1280,0
20250219,192300,2917923,1280,1280,1280,1280,0
20250219,192200,2917923,1280,1280,1280,1280,0
20250219,192100,2917923,1280,1280,1280,1280,0
20250219,192000,2917923,1280,1280,1280,1280,0
20250219,191900,2917923,1280,1280,1280,1280,0
20250219,191800,2917923,1280,1280,1280,1280,0
20250219,191700,2917923,1280,1280,1280,1280,0
20250219,191600,2917923,1280,1280,1280,1280,0
20250219,191500,2917923,1280,1280,1280,1280,0
20250219,191400,2917923,1280,1280,1280,1280,0
20250219,191300,2917923,1280,1280,1280,1280,0
20250219,191200,2917923,1280,1280,1280,1280,0
20250219,191100,2917923,1280,1280,1280,1280,0
20250219,191000,2917923,1280,1280,1280,1280,0
20250219,190900,2917923,1280,1280,1280,1280,0
20250219,190800,2917923,1280,1280,1280,1280,0
20250219,190700,2917923,1280,1280,1280,1280,0
20250219,190600,2917923,1280,1280,1280,1280,0
20250219,190500,2917923,1280,1280,1280,1280,0
20250219,190400,2917923,1280,1280,1280,1280,0
20250219,190300,2917923,1280,1280,1280,1280,0
20250219,190200,2917923,1280,1249,1280,1249,452
20250219,190100,2917923,1280,1280,1280,1280,0
20250219,190000,2917923,1280,1280,1280,1280,0
20250219,185900,2917923,1280,1280,1280,1280,0
20250219,185800,2917923,1280,1280,1280,1280,0
20250219,185700,2917923,1280,1280,1280,1280,0
20250219,185600,2917923,1280,1280,1280,1280,0
20250219,185500,2917923,1280,1280,1280,1280,0
20250219,185400,2917923,1280,1280,1280,1280,0
20250219,185300,2917923,1280,1280,1280,1280,0
20250219,185200,2917923,1280,1280,1280,1280,0
20250219,185100,2917923,1280,1280,1280,1280,0
20250219,185000,2917923,1280,1280,1280,1280,0
20250219,184900,2917923,1280,1280,1280,1280,0
20250219,184800,2917923,1280,1280,1280,1280,0
20250219,184700,2917923,1280,1280,1280,1280,0
20250219,184600,2917923,1280,1280,1280,1280,0
20250219,184500,2917923,1280,1280,1280,1280,0
20250219,184400,2917923,1280,1280,1280,1280,0
20250219,184300,2917923,1280,1280,1280,1280,0
20250219,184200,2917923,1280,1280,1280,1280,0
20250219,184100,2917923,1280,1280,1280,1280,0
20250219,184000,2917923,1280,1280,1280,1280,0
20250219,183900,2917923,1280,1280,1280,1280,0
20250219,183800,2917923,1280,1280,1280,1280,0
20250219,183700,2917923,1280,1280,1280,1280,0
20250219,183600,2917923,1280,1280,1280,1280,0
20250219,183500,2917923,1280,1280,1280,1280,0
20250219,183400,2917923,1280,1280,1280,1280,0
20250219,183300,2917923,1280,1280,1280,1280,0
20250219,183200,2917923,1280,1249,1280,1249,452
20250219,183100,2917923,1280,1280,1280,1280,0
20250219,183000,2917923,1280,1280,1280,1280,0
20250219,182900,2917923,1280,1280,1280,1280,0
20250219,182800,2917923,1280,1280,1280,1280,0
20250219,182700,2917923,1280,1280,1280,1280,0
20250219,182600,2917923,1280,1280,1280,1280,0
20250219,182500,2917923,1280,1280,1280,1280,0
20250219,182400,2917923,1280,1280,1280,1280,0
20250219,182300,2917923,1280,1280,1280,1280,0
20250219,182200,2917923,1280,1280,1280,1280,0
20250219,182100,2917923,1280,1280,1280,1280,0
20250219,182000,2917923,1280,1280,1280,1280,0
20250219,181900,2917923,1280,1280,1280,1280,0
20250219,181800,2917923,1280,1280,1280,1280,0
20250219,181700,2917923,1280,1280,1280,1280,0
20250219,181600,2917923,1280,1280,1280,1280,0
20250219,181500,2917923,1280,1280,1280,1280,0
20250219,181400,2917923,1280,1280,1280,1280,0
20250219,181300,2917923,1280,1280,1280,1280,0
20250219,181200,2917923,1280,1280,1280,1280,0
20250219,181100,2917923,1280,1280,1280,1280,0
20250219,181000,2917923,1280,1280,1280,1280,0
20250219,180900,2917923,1280,1280,1280,1280,0
20250219,180800,2917923,1280,1280,1280,1280,0
20250219,180700,2917923,1280,1280,1280,1280,0
20250219,180600,2917923,1280,1280,1280,1280,0
20250219,180500,2917923,1280,1280,1280,1280,0
20250219,180400,2917923,1280,1280,1280,1280,0
20250219,180300,2917923,1280,1280,1280,1280,0
20250219,180200,2917923,1280,1249,1280,1249,452
20250219,180100,2917923,1280,1280,1280,1280,0
20250219,180000,2917923,1280,1280,1280,1280,0
20250219,175900,2917923,1280,1280,1280,1280,0
20250219,175800,2917923,1280,1280,1280,1280,0
20250219,175700,2917923,1280,1280,1280,1280,0
20250219,175600,2917923,1280,1280,1280,1280,0
20250219,175500,2917923,1280,1280,1280,1280,0
20250219,175400,2917923,1280,1280,1280,1280,0
20250219,175300,2917923,1280,1280,1280,1280,0
20250219,175200,2917923,1280,1280,1280,1280,0
20250219,175100,2917923,1280,1280,1280,1280,0
20250219,175000,2917923,1280,1280,1280,1280,0
20250219,174900,2917923,1280,1280,1280,1280,0
20250219,174800,2917923,1280,1280,1280,1280,0
20250219,174700,2917923,1280,1280,1280,1280,0
20250219,174600,2917923,1280,1280,1280,1280,0
20250219,174500,2917923,1280,1280,1280,1280,0
20250219,174400,2917923,1280,1280,1280,1280,0
20250219,174300,2917923,1280,1280,1280,1280,0
20250219,174200,2917923,1280,1280,1280,1280,0
20250219,174100,2917923,1280,1280,1280,1280,0
20250219,174000,2917923,1280,1280,1280,1280,0
20250219,173900,2917923,1280,1280,1280,1280,0
20250219,173800,2917923,1280,1280,1280,1280,0
20250219,173700,2917923,1280,1280,1280,1280,0
20250219,173600,2917923,1280,1280,1280,1280,0
20250219,173500,2917923,1280,1280,1280,1280,0
20250219,173400,2917923,1280,1280,1280,1280,0
20250219,173300,2917923,1280,1280,1280,1280,0
20250219,173200,2917923,1280,1249,1280,1249,452
20250219,173100,2917923,1280,1280,1280,1280,0
20250219,173000,2917923,1280,1280,1280,1280,0
20250219,172900,2917923,1280,1280,1280,1280,0
20250219,172800,2917923,1280,1280,1280,1280,0
20250219,172700,2917923,1280,1280,1280,1280,0
20250219,172600,2917923,1280,1280,1280,1280,0
20250219,172500,2917923,1280,1280,1280,1280,0
20250219,172400,2917923,1280,1280,1280,1280,0
20250219,172300,2917923,1280,1280,1280,1280,0
20250219,172200,2917923,1280,1280,1280,1280,0
20250219,172100,2917923,1280,1280,1280,1280,0
20250219,172000,2917923,1280,1280,1280,1280,0
20250219,171900,2917923,1280,1280,1280,1280,0
20250219,171800,2917923,1280,1280,1280,1280,0
20250219,171700,2917923,1280,1280,1280,1280,0
20250219,171600,2917923,1280,1280,1280,1280,0
20250219,171500,2917923,1280,1280,1280,1280,0
20250219,171400,2917923,1280,1280,1280,1280,0
20250219,171300,2917923,1280,1280,1280,1280,0
20250219,171200,2917923,1280,1280,1280,1280,0
20250219,171100,2917923,1280,1280,1280,1280,0
20250219,171000,2917923,1280,1280,1280,1280,0
20250219,170900,2917923,1280,1280,1280,1280,0
20250219,170800,2917923,1280,1280,1280,1280,0
20250219,170700,2917923,1280,1280,1280,1280,0
20250219,170600,2917923,1280,1280,1280,1280,0
20250219,170500,2917923,1280,1280,1280,1280,0
20250219,170400,2917923,1280,1280,1280,1280,0
20250219,170300,2917923,1280,1280,1280,1280,0
20250219,170200,2917923,1280,1249,1280,1249,452
20250219,170100,2917923,1280,1280,1280,1280,0
20250219,170000,2917923,1280,1280,1280,1280,0
20250219,165900,2917923,1280,1280,1280,1280,0
20250219,165800,2917923,1280,1280,1280,1280,0
20250219,165700,2917923,1280,1280,1280,1280,0
20250219,165600,2917923,1280,1280,1280,1280,0
20250219,165500,2917923,1280,1280,1280,1280,0
20250219,165400,2917923,1280,1280,1280,1280,0
20250219,165300,2917923,1280,1280,1280,1280,0
20250219,165200,2917923,1280,1280,1280,1280,0
20250219,165100,2917923,1280,1280,1280,1280,0
20250219,165000,2917923,1280,1280,1280,1280,0
20250219,164900,2917923,1280,1280,1280,1280,0
20250219,164800,2917923,1280,1280,1280,1280,0
20250219,164700,2917923,1280,1280,1280,1280,0
20250219,164600,2917923,1280,1280,1280,1280,0
20250219,164500,2917923,1280,1280,1280,1280,0
20250219,164400,2917923,1280,1280,1280,1280,0
20250219,164300,2917923,1280,1280,1280,1280,0
20250219,164200,2917923,1280,1280,1280,1280,0
20250219,164100,2917923,1280,1280,1280,1280,0
20250219,164000,2917923,1280,1280,1280,1280,0
20250219,163900,2917923,1280,1280,1280,1280,0
20250219,163800,2917923,1280,1280,1280,1280,0
20250219,163700,2917923,1280,1280,1280,1280,0
20250219,163600,2917923,1280,1280,1280,1280,0
20250219,163500,2917923,1280,1280,1280,1280,0
20250219,163400,2917923,1280,1280,1280,1280,0
20250219,163300,2917923,1280,1280,1280,1280,0
20250219,163200,2917923,1280,1249,1280,1249,452
20250219,163100,2917923,1280,1280,1280,1280,0
20250219,163000,2917923,1280,1280,1280,1280,0
20250219,162900,2917923,1280,1280,1280,1280,0
20250219,162800,2917923,1280,1280,1280,1280,0
20250219,162700,2917923,1280,1280,1280,1280,0
20250219,162600,2917923,1280,1280,1280,1280,0
20250219,162500,2917923,1280,1280,1280,1280,0
20250219,162400,2917923,1280,1280,1280,1280,0
20250219,162300,2917923,1280,1280,1280,1280,0
20250219,162200,2917923,1280,1280,1280,1280,0
20250219,162100,2917923,1280,1280,1280,1280,0
20250219,162000,2917923,1280,1280,1280,1280,0
20250219,161900,2917923,1280,1280,1280,1280,0
20250219,161800,2917923,1280,1280,1280,1280,0
20250219,161700,2917923,1280,1280,1280,1280,0
20250219,161600,2917923,1280,1280,1280,1280,0
20250219,161500,2917923,1280,1280,1280,1280,0
20250219,161400,2917923,1280,1280,1280,1280,0
20250219,161300,2917923,1280,1280,1280,1280,0
20250219,161200,2917923,1280,1280,1280,1280,0
20250219,161100,2917923,1280,1280,1280,1280,0
20250219,161000,2917923,1280,1280,1280,1280,0
20250219,160900,2917923,1280,1280,1280,1280,0
20250219,160800,2917923,1280,1280,1280,1280,0
20250219,160700,2917923,1280,1280,1280,1280,0
20250219,160600,2917923,1280,1280,1280,1280,0
20250219,160500,2917923,1280,1280,1280,1280,0
20250219,160400,2917923,1280,1280,1280,1280,0
20250219,160300,2917923,1280,1280,1280,1280,0
20250219,160200,2917923,1280,1249,1280,1249,452
20250219,160100,2917923,1280,1280,1280,1280,0
20250219,160000,2917923,1280,1280,1280,1280,0
20250219,155900,2917923,1280,1280,1280,1280,0
20250219,155800,2917923,1280,1280,1280,1280,0
20250219,155700,2917923,1280,1280,1280,1280,0
20250219,155600,2917923,1280,1280,1280,1280,0
20250219,155500,2917923,1280,1280,1280,1280,0
20250219,155400,2917923,1280,1280,1280,1280,0
20250219,155300,2917923,1280,1280,1280,1280,0
20250219,155200,2917923,1280,1280,1280,1280,0
20250219,155100,2917923,1280,1280,1280,1280,0
20250219,155000,2917923,1280,1280,1280,1280,0
20250219,154900,2917923,1280,1280,1280,1280,0
20250219,154800,2917923,1280,1280,1280,1280,0
20250219,154700,2917923,1280,1280,1280,1280,0
20250219,154600,2917923,1280,1280,1280,1280,0
20250219,154500,2917923,1280,1280,1280,1280,0
20250219,154400,2917923,1280,1280,1280,1280,0
20250219,154300,2917923,1280,1280,1280,1280,0
20250219,154200,2917923,1280,1280,1280,1280,0
20250219,154100,2917923,1280,1280,1280,1280,0
20250219,154000,2917923,1280,1280,1280,1280,0
20250219,153900,2917923,1280,1280,1280,1280,0
20250219,153800,2917923,1280,1280,1280,1280,0
20250219,153700,2917923,1280,1280,1280,1280,0
20250219,153600,2917923,1280,1280,1280,1280,0
20250219,153500,2917923,1280,1280,1280,1280,0
20250219,153400,2917923,1280,1280,1280,1280,0
20250219,153300,2917923,1280,1280,1280,1280,0
20250219,153200,2917923,1280,1249,1280,1249,452
20250219,153100,2917923,1280,1280,1280,1280,0
20250219,153000,2917923,1280,1280,1280,1280,0
20250219,152900,2917923,1280,1280,1280,1280,0
20250219,152800,2917923,1280,1280,1280,1280,0
20250219,152700,2917923,1280,1280,1280,1280,0
20250219,152600,2917923,1280,1280,1280,1280,0
20250219,152500,2917923,1280,1280,1280,1280,0
20250219,152400,2917923,1280,1280,1280,1280,0
20250219,152300,2917923,1280,1280,1280,1280,0
20250219,152200,2917923,1280,1280,1280,1280,0
20250219,152100,2917923,1280,1280,1280,1280,0
20250219,152000,2917923,1280,1280,1280,1280,0
20250219,151900,2917923,1280,1280,1280,1280,0
20250219,151800,2917923,1280,1280,1280,1280,0
20250219,151700,2917923,1280,1280,1280,1280,0
20250219,151600,2917923,1280,1280,1280,1280,0
20250219,151500,2917923,1280,1280,1280,1280,0
20250219,151400,2917923,1280,1280,1280,1280,0
20250219,151300,2917923,1280,1280,1280,1280,0
20250219,151200,2917923,1280,1280,1280,1280,0
20250219,151100,2917923,1280,1280,1280,1280,0
20250219,151000,2917923,1280,1280,1280,1280,0
20250219,150900,2917923,1280,1280,1280,1280,0
20250219,150800,2917923,1280,1280,1280,1280,0
20250219,150700,2917923,1280,1280,1280,1280,0
20250219,150600,2917923,1280,1280,1280,1280,0
20250219,150500,2917923,1280,1280,1280,1280,0
20250219,150400,2917923,1280,1280,1280,1280,0
20250219,150300,2917923,1280,1280,1280,1280,0
20250219,150200,2917923,1280,1280,1280,1280,0
20250219,150100,2917923,1280,1280,1280,1280,0
20250219,150000,2917923,1280,1280,1280,1280,0
20250219,145900,2917923,1280,1280,1280,1280,0
20250219,145800,2917923,1280,1280,1280,1280,0
20250219,145700,2917923,1280,1280,1280,1280,0
20250219,145600,2917923,1280,1280,1280,1280,0
20250219,145500,2917923,1280,1280,1280,1280,0
20250219,145400,2917923,1280,1280,1280,1280,0
20250219,145300,2917923,1280,1280,1280,1280,0
20250219,145200,2917923,1280,1280,1280,1280,0
20250219,145100,2917923,1280,1280,1280,1280,0
20250219,145000,2917923,1280,1280,1280,1280,0
20250219,144900,2917923,1280,1280,1280,1280,0
20250219,144800,2917923,1280,1280,1280,1280,0
20250219,144700,2917923,1280,1280,1280,1280,0
20250219,144600,2917923,1280,1280,1280,1280,0
20250219,144500,2917923,1280,1280,1280,1280,0
20250219,144400,2917923,1280,1280,1280,1280,0
20250219,144300,2917923,1280,1280,1280,1280,0
20250219,144200,2917923,1280,1280,1280,1280,0
20250219,144100,2917923,1280,1280,1280,1280,0
20250219,144000,2917923,1280,1280,1280,1280,0
20250219,143900,2917923,1280,1280,1280,1280,0
20250219,143800,2917923,1280,1280,1280,1280,0
20250219,143700,2917923,1280,1280,1280,1280,0
20250219,143600,2917923,1280,1280,1280,1280,0
20250219,143500,2917923,1280,1280,1280,1280,0
20250219,143400,2917923,1280,1280,1280,1280,0
20250219,143300,2917923,1280,1280,1280,1280,0
20250219,143200,2917923,1280,1280,1280,1280,0
20250219,143100,2917923,1280,1280,1280,1280,0
20250219,143000,2917923,1280,1280,1280,1280,0
20250219,142900,2917923,1280,1280,1280,1280,0
20250219,142800,2917923,1280,1280,1280,1280,0
20250219,142700,2917923,1280,1280,1280,1280,0
20250219,142600,2917923,1280,1280,1280,1280,0
20250219,142500,2917923,1280,1280,1280,1280,0
20250219,142400,2917923,1280,1280,1280,1280,0
20250219,142300,2917923,1280,1280,1280,1280,0
20250219,142200,2917923,1280,1280,1280,1280,0
20250219,142100,2917923,1280,1280,1280,1280,0
20250219,142000,2917923,1280,1280,1280,1280,0
20250219,141900,2917923,1280,1280,1280,1280,0
20250219,141800,2917923,1280,1280,1280,1280,0
20250219,141700,2917923,1280,1280,1280,1280,0
20250219,141600,2917923,1280,1280,1280,1280,0
20250219,141500,2917923,1280,1280,1280,1280,0
20250219,141400,2917923,1280,1280,1280,1280,0
20250219,141300,2917923,1280,1280,1280,1280,0
20250219,141200,2917923,1280,1280,1280,1280,0
20250219,141100,2917923,1280,1280,1280,1280,0
20250219,141000,2917923,1280,1280,1280,1280,0
20250219,140900,2917923,1280,1280,1280,1280,0
20250219,140800,2917923,1280,1280,1280,1280,0
20250219,140700,2917923,1280,1280,1280,1280,0
20250219,140600,2917923,1280,1280,1280,1280,0
20250219,140500,2917923,1280,1280,1280,1280,0
20250219,140400,2917923,1280,1280,1280,1280,0
20250219,140300,2917923,1280,1280,1280,1280,0
20250219,140200,2917923,1280,1280,1280,1280,0
20250219,140100,2917923,1280,1280,1280,1280,0
20250219,140000,2917923,1280,1280,1280,1280,0
20250219,135900,2917923,1280,1280,1280,1280,0
20250219,135800,2917923,1280,1280,1280,1280,0
20250219,135700,2917923,1280,1280,1280,1280,0
20250219,135600,2917923,1280,1280,1280,1280,0
20250219,135500,2917923,1280,1280,1280,1280,0
20250219,135400,2917923,1280,1280,1280,1280,0
20250219,135300,2917923,1280,1280,1280,1280,0
20250219,135200,2917923,1280,1280,1280,1280,0
20250219,135100,2917923,1280,1280,1280,1280,0
20250219,135000,2917923,1280,1280,1280,1280,0
20250219,134900,2917923,1280,1280,1280,1280,0
20250219,134800,2917923,1280,1280,1280,1280,0
20250219,134700,2917923,1280,1280,1280,1280,0
20250219,134600,2917923,1280,1280,1280,1280,0
20250219,134500,2917923,1280,1280,1280,1280,0
20250219,134400,2917923,1280,1280,1280,1280,0
20250219,134300,2917923,1280,1280,1280,1280,0
20250219,134200,2917923,1280,1280,1280,1280,0
20250219,134100,2917923,1280,1280,1280,1280,0
20250219,134000,2917923,1280,1280,1280,1280,0
20250219,133900,2917923,1280,1280,1280,1280,0
20250219,133800,2917923,1280,1280,1280,1280,0
20250219,133700,2917923,1280,1280,1280,1280,0
20250219,133600,2917923,1280,1280,1280,1280,0
20250219,133500,2917923,1280,1280,1280,1280,0
20250219,133400,2917923,1280,1280,1280,1280,0
20250219,133300,2917923,1280,1280,1280,1280,0
20250219,133200,2917923,1280,1280,1280,1280,0
20250219,133100,2917923,1280,1280,1280,1280,0
20250219,133000,2917923,1280,1280,1280,1280,0
20250219,132900,2917923,1280,1280,1280,1280,0
20250219,132800,2917923,1280,1280,1280,1280,0
20250219,132700,2917923,1280,1280,1280,1280,0
20250219,132600,2917923,1280,1280,1280,1280,0
20250219,132500,2917923,1280,1280,1280,1280,0
20250219,132400,2917923,1280,1280,1280,1280,0
20250219,132300,2917923,1280,1280,1280,1280,0
20250219,132200,2917923,1280,1280,1280,1280,0
20250219,132100,2917923,1280,1280,1280,1280,0
20250219,132000,2917923,1280,1280,1280,1280,0
20250219,131900,2917923,1280,1280,1280,1280,0
20250219,131800,2917923,1280,1280,1280,1280,0
20250219,131700,2917923,1280,1280,1280,1280,0
20250219,131600,2917923,1280,1280,1280,1280,0
20250219,131500,2917923,1280,1280,1280,1280,0
20250219,131400,2917923,1280,1280,1280,1280,0
20250219,131300,2917923,1280,1280,1280,1280,0
20250219,131200,2917923,1280,1280,1280,1280,0
20250219,131100,2917923,1280,1280,1280,1280,0
20250219,131000,2917923,1280,1280,1280,1280,0
20250219,130900,2917923,1280,1280,1280,1280,0
20250219,130800,2917923,1280,1280,1280,1280,0
20250219,130700,2917923,1280,1280,1280,1280,0
20250219,130600,2917923,1280,1280,1280,1280,0
20250219,130500,2917923,1280,1280,1280,1280,0
20250219,130400,2917923,1280,1280,1280,1280,0
20250219,130300,2917923,1280,1280,1280,1280,0
20250219,130200,2917923,1280,1280,1280,1280,0
20250219,130100,2917923,1280,1280,1280,1280,0
20250219,130000,2917923,1280,1280,1280,1280,0
20250219,125900,2917923,1280,1280,1280,1280,0
20250219,125800,2917923,1280,1280,1280,1280,0
20250219,125700,2917923,1280,1280,1280,1280,0
20250219,125600,2917923,1280,1280,1280,1280,0
20250219,125500,2917923,1280,1280,1280,1280,0
20250219,125400,2917923,1280,1280,1280,1280,0
20250219,125300,2917923,1280,1280,1280,1280,0
20250219,125200,2917923,1280,1280,1280,1280,0
20250219,125100,2917923,1280,1280,1280,1280,0
20250219,125000,2917923,1280,1280,1280,1280,0
20250219,124900,2917923,1280,1280,1280,1280,0
20250219,124800,2917923,1280,1280,1280,1280,0
20250219,124700,2917923,1280,1280,1280,1280,0
20250219,124600,2917923,1280,1280,1280,1280,0
20250219,124500,2917923,1280,1280,1280,1280,0
20250219,124400,2917923,1280,1280,1280,1280,0
20250219,124300,2917923,1280,1280,1280,1280,0
20250219,124200,2917923,1280,1280,1280,1280,0
20250219,124100,2917923,1280,1280,1280,1280,0
20250219,124000,2917923,1280,1280,1280,1280,0
20250219,123900,2917923,1280,1280,1280,1280,0
20250219,123800,2917923,1280,1280,1280,1280,0
20250219,123700,2917923,1280,1280,1280,1280,0
20250219,123600,2917923,1280,1280,1280,1280,0
20250219,123500,2917923,1280,1280,1280,1280,0
20250219,123400,2917923,1280,1280,1280,1280,0
20250219,123300,2917923,1280,1280,1280,1280,0
20250219,123200,2917923,1280,1280,1280,1280,0
20250219,123100,2917923,1280,1280,1280,1280,0
20250219,123000,2917923,1280,1280,1280,1280,0
20250219,122900,2917923,1280,1280,1280,1280,0
20250219,122800,2917923,1280,1249,1280,1249,452
20250219,122700,2353129,1250,1250,1250,1250,0
20250219,122600,2353129,1250,1250,1250,1250,0
20250219,122500,2353129,1250,1250,1250,1250,0
20250219,122400,2353129,1250,1250,1250,1250,0
20250219,122300,2353129,1250,1250,1250,1250,0
20250219,122200,2353129,1250,1250,1250,1250,0
20250219,122100,2353129,1250,1250,1250,1250,0
20250219,122000,2353129,1250,1250,1250,1250,0
20250219,121900,2353129,1250,1250,1250,1250,0
20250219,121800,2353129,1250,1250,1250,1250,0
20250219,121700,2353129,1250,1250,1250,1250,0
20250219,121600,2353129,1250,1250,1250,1250,0
20250219,121500,2353129,1250,1250,1250,1250,0
20250219,121400,2353129,1250,1250,1250,1250,0
20250219,121300,2353129,1250,1250,1250,1250,0
20250219,121200,2353129,1250,1250,1250,1250,0
20250219,121100,2353129,1250,1250,1250,1250,0
20250219,121000,2353129,1250,1250,1250,1250,0
20250219,120900,2353129,1250,1250,1250,1250,0
20250219,120800,2353129,1250,1250,1250,1250,0
20250219,120700,2353129,1250,1250,1250,1250,0
20250219,120600,2353129,1250,1250,1250,1250,0
20250219,120500,2353129,1250,1250,1250,1250,0
20250219,120400,2353129,1250,1250,1250,1250,0
20250219,120300,2353129,1250,1250,1250,1250,0
20250219,120200,2353129,1250,1250,1250,1250,0
20250219,120100,2353129,1250,1250,1250,1250,0
20250219,120000,2353129,1250,1250,1250,1250,0
20250219,115900,2353129,1250,1250,1250,1250,0
20250219,115800,2353129,1250,1250,1250,1250,0
20250219,115700,2353129,1250,1250,1250,1250,0
20250219,115600,2353129,1250,1250,1250,1250,0
20250219,115500,2353129,1250,1250,1250,1250,0
20250219,115400,2353129,1250,1250,1250,1250,0
20250219,115300,2353129,1250,1250,1250,1250,0
20250219,115200,2353129,1250,1250,1250,1250,0
20250219,115100,2353129,1250,1250,1250,1250,0
20250219,115000,2353129,1250,1250,1250,1250,0
20250219,114900,2353129,1250,1250,1250,1250,0
20250219,114800,2353129,1250,1250,1250,1250,0
20250219,114700,2353129,1250,1250,1250,1250,0
20250219,114600,2353129,1250,1250,1250,1250,0
20250219,114500,2353129,1250,1250,1250,1250,0
20250219,114400,2353129,1250,1250,1250,1250,0
20250219,114300,2353129,1250,1250,1250,1250,0
20250219,114200,2353129,1250,1250,1250,1250,0
20250219,114100,2353129,1250,1250,1250,1250,0
20250219,114000,2353129,1250,1250,1250,1250,0
20250219,113900,2353129,1250,1250,1250,1250,0
20250219,113800,2353129,1250,1250,1250,1250,0
20250219,113700,2353129,1250,1250,1250,1250,0
20250219,113600,2353129,1250,1250,1250,1250,0
20250219,113500,2353129,1250,1250,1250,1250,0
20250219,113400,2353129,1250,1250,1250,1250,0
20250219,113300,2353129,1250,1250,1250,1250,0
20250219,113200,2353129,1250,1250,1250,1250,0
20250219,113100,2353129,1250,1250,1250,1250,0
20250219,113000,2353129,1250,1250,1250,1250,0
20250219,112900,2353129,1250,1250,1250,1250,0
20250219,112800,2353129,1250,1250,1250,1250,0
20250219,112700,2353129,1250,1250,1250,1250,0
20250219,112600,2353129,1250,1250,1250,1250,0
20250219,112500,2353129,1250,1250,1250,1250,0
20250219,112400,2353129,1250,1250,1250,1250,0
20250219,112300,2353129,1250,1250,1250,1250,0
20250219,112200,2353129,1250,1250,1250,1250,0
20250219,112100,2353129,1250,1250,1250,1250,0
20250219,112000,2353129,1250,1250,1250,1250,0
20250219,111900,2353129,1250,1250,1250,1250,0
20250219,111800,2353129,1250,1250,1250,1250,0
20250219,111700,2353129,1250,1250,1250,1250,0
20250219,111600,2353129,1250,1250,1250,1250,0
20250219,111500,2353129,1250,1250,1250,1250,0
20250219,111400,2353129,1250,1250,1250,1250,0
20250219,111300,2353129,1250,1250,1250,1250,0
20250219,111200,2353129,1250,1250,1250,1250,0
20250219,111100,2353129,1250,1250,1250,1250,0
20250219,111000,2353129,1250,1250,1250,1250,0
20250219,110900,2353129,1250,1250,1250,1250,0
20250219,110800,2353129,1250,1250,1250,1250,0
20250219,110700,2353129,1250,1250,1250,1250,0
20250219,110600,2353129,1250,1250,1250,1250,0
20250219,110500,2353129,1250,1250,1250,1250,0
20250219,110400,2353129,1250,1250,1250,1250,0
20250219,110300,2353129,1250,1250,1250,1250,0
20250219,110200,2353129,1250,1250,1250,1250,0
20250219,110100,2353129,1250,1250,1250,1250,0
20250219,110000,2353129,1250,1250,1250,1250,0
20250219,105900,2353129,1250,1250,1250,1250,0
20250219,105800,2353129,1250,1250,1250,1250,0
20250219,105700,2353129,1250,1250,1250,1250,20
20250219,105600,2328129,1250,1250,1250,1250,0
20250219,105500,2328129,1250,1250,1250,1250,0
20250219,105400,2328129,1250,1250,1250,1250,0
20250219,105300,2328129,1250,1250,1250,1250,0
20250219,105200,2328129,1250,1250,1250,1250,0
20250219,105100,2328129,1250,1250,1250,1250,0
20250219,105000,2328129,1250,1250,1250,1250,0
20250219,104900,2328129,1250,1250,1250,1250,0
20250219,104800,2328129,1250,1250,1250,1250,0
20250219,104700,2328129,1250,1249,1250,1249,408
20250219,104600,1818372,1299,1299,1299,1299,0
20250219,104500,1818372,1299,1299,1299,1299,0
20250219,104400,1818372,1299,1299,1299,1299,0
20250219,104300,1818372,1299,1299,1299,1299,0
20250219,104200,1818372,1299,1299,1299,1299,0
20250219,104100,1818372,1299,1299,1299,1299,0
20250219,104000,1818372,1299,1299,1299,1299,0
20250219,103900,1818372,1299,1299,1299,1299,0
20250219,103800,1818372,1299,1299,1299,1299,0
20250219,103700,1818372,1299,1299,1299,1299,0
20250219,103600,1818372,1299,1299,1299,1299,0
20250219,103500,1818372,1299,1299,1299,1299,0
20250219,103400,1818372,1299,1299,1299,1299,0
20250219,103300,1818372,1299,1299,1299,1299,0
20250219,103200,1818372,1299,1299,1299,1299,0
20250219,103100,1818372,1299,1299,1299,1299,0
20250219,103000,1818372,1299,1299,1299,1299,0
20250219,102900,1818372,1299,1299,1299,1299,0
20250219,102800,1818372,1299,1299,1299,1299,0
20250219,102700,1818372,1299,1299,1299,1299,0
20250219,102600,1818372,1299,1299,1299,1299,0
20250219,102500,1818372,1299,1299,1299,1299,0
20250219,102400,1818372,1299,1299,1299,1299,0
20250219,102300,1818372,1299,1299,1299,1299,0
20250219,102200,1818372,1299,1299,1299,1299,0
20250219,102100,1818372,1299,1299,1299,1299,0
20250219,102000,1818372,1299,1299,1299,1299,0
20250219,101900,1818372,1299,1299,1299,1299,0
20250219,101800,1818372,1299,1299,1299,1299,0
20250219,101700,1818372,1299,1299,1299,1299,0
20250219,101600,1818372,1299,1299,1299,1299,0
20250219,101500,1818372,1299,1299,1299,1299,0
20250219,101400,1818372,1299,1299,1299,1299,0
20250219,101300,1818372,1299,1299,1299,1299,0
20250219,101200,1818372,1299,1299,1299,1299,0
20250219,101100,1818372,1299,1299,1299,1299,0
20250219,101000,1818372,1299,1299,1299,1299,0
20250219,100900,1818372,1299,1299,1299,1299,0
20250219,100800,1818372,1299,1299,1299,1299,0
20250219,100700,1818372,1299,1299,1299,1299,0
20250219,100600,1818372,1299,1299,1299,1299,1
20250219,100500,1817073,1250,1200,1250,1200,499
20250219,100400,1208273,1200,1200,1200,1200,0
20250219,100300,1208273,1200,1200,1200,1200,1
20250219,100200,1207073,1150,1200,1200,1150,300
20250219,100100,856980,1430,1430,1430,1430,0
20250219,100000,856980,1430,1430,1430,1430,0
20250219,095900,856980,1430,1430,1430,1430,0
20250219,095800,856980,1430,1430,1430,1430,0
20250219,095700,856980,1430,1430,1430,1430,0
20250219,095600,856980,1430,1430,1430,1430,0
20250219,095500,856980,1430,1430,1430,1430,0
20250219,095400,856980,1430,1430,1430,1430,0
20250219,095300,856980,1430,1430,1430,1430,0
20250219,095200,856980,1430,1430,1430,1430,0
20250219,095100,856980,1430,1430,1430,1430,0
20250219,095000,856980,1430,1430,1430,1430,0
20250219,094900,856980,1430,1430,1430,1430,0
20250219,094800,856980,1430,1430,1430,1430,0
20250219,094700,856980,1430,1430,1430,1430,0
20250219,094600,856980,1430,1430,1430,1430,0
20250219,094500,856980,1430,1430,1430,1430,0
20250219,094400,856980,1430,1430,1430,1430,0
20250219,094300,856980,1430,1430,1430,1430,0
20250219,094200,856980,1430,1430,1430,1430,0
20250219,094100,856980,1430,1430,1430,1430,0
20250219,094000,856980,1430,1430,1430,1430,0
20250219,093900,856980,1430,1430,1430,1430,0
20250219,093800,856980,1430,1430,1430,1430,0
20250219,093700,856980,1430,1430,1430,1430,0
20250219,093600,856980,1430,1430,1430,1430,0
20250219,093500,856980,1430,1430,1430,1430,0
20250219,093400,856980,1430,1430,1430,1430,0
20250219,093300,856980,1430,1430,1430,1430,0
20250219,093200,856980,1430,1430,1430,1430,0
20250219,093100,856980,1430,1430,1430,1430,0
20250219,093000,856980,1430,1430,1430,1430,0
20250219,092900,856980,1430,1430,1430,1430,0
20250219,092800,856980,1430,1430,1430,1430,0
20250219,092700,856980,1430,1430,1430,1430,0
20250219,092600,856980,1430,1430,1430,1430,0
20250219,092500,856980,1430,1430,1430,1430,0
20250219,092400,856980,1430,1430,1430,1430,0
20250219,092300,856980,1430,1430,1430,1430,0
20250219,092200,856980,1430,1430,1430,1430,0
20250219,092100,856980,1430,1430,1430,1430,0
20250219,092000,856980,1430,1430,1430,1430,0
20250219,091900,856980,1430,1430,1430,1430,0
20250219,091800,856980,1430,1430,1430,1430,0
20250219,091700,856980,1430,1430,1430,1430,0
20250219,091600,856980,1430,1430,1430,1430,0
20250219,091500,856980,1430,1430,1430,1430,0
20250219,091400,856980,1430,1430,1430,1400,52
20250219,091300,784120,1429,1429,1429,1429,75
20250219,091200,676945,1430,1430,1430,1430,0
20250219,091100,676945,1430,1430,1430,1430,0
20250219,091000,676945,1430,1350,1430,1350,204
20250219,090900,401465,1350,1350,1350,1350,0
20250219,090800,401465,1350,1350,1350,1350,1
20250219,090700,400115,1105,1105,1105,1105,0
20250219,090600,400115,1105,1105,1105,1105,0
20250219,090500,400115,1105,1105,1105,1105,175
20250219,090400,206740,1430,1430,1430,1430,0
20250219,090300,206740,1430,1355,1430,1355,151
20250219,090200,1360,1360,1360,1360,1360,1
20250219,090100,0,1250,1250,1250,1250,0
20250219,090000,0,1250,1250,1250,1250,0