KissMeData/278990/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,210700,97800,4800,4800,4800,4800,1
20250218,210600,97800,4800,4800,4800,4800,0
20250218,210500,97800,4800,4800,4800,4800,0
20250218,210400,97800,4800,4800,4800,4800,0
20250218,210300,97800,4800,4800,4800,4800,0
20250218,210200,97800,4800,4800,4800,4800,0
20250218,210100,97800,4800,4800,4800,4800,0
20250218,210000,97800,4800,4800,4800,4800,0
20250218,205900,97800,4800,4800,4800,4800,0
20250218,205800,97800,4800,4800,4800,4800,0
20250218,205700,97800,4800,4800,4800,4800,0
20250218,205600,97800,4800,4800,4800,4800,0
20250218,205500,97800,4800,4800,4800,4800,0
20250218,205400,97800,4800,4800,4800,4800,0
20250218,205300,97800,4800,4800,4800,4800,0
20250218,205200,97800,4800,4800,4800,4800,0
20250218,205100,97800,4800,4800,4800,4800,0
20250218,205000,97800,4800,4800,4800,4800,0
20250218,204900,97800,4800,4800,4800,4800,0
20250218,204800,97800,4800,4800,4800,4800,0
20250218,204700,97800,4800,4800,4800,4800,0
20250218,204600,97800,4800,4800,4800,4800,0
20250218,204500,97800,4800,4800,4800,4800,0
20250218,204400,97800,4800,4800,4800,4800,0
20250218,204300,97800,4800,4800,4800,4800,0
20250218,204200,97800,4800,4800,4800,4800,0
20250218,204100,97800,4800,4800,4800,4800,0
20250218,204000,97800,4800,4800,4800,4800,0
20250218,203900,97800,4800,4800,4800,4800,0
20250218,203800,97800,4800,4800,4800,4800,0
20250218,203700,97800,4800,4800,4800,4800,1
20250218,203600,97800,4800,4800,4800,4800,0
20250218,203500,97800,4800,4800,4800,4800,0
20250218,203400,97800,4800,4800,4800,4800,0
20250218,203300,97800,4800,4800,4800,4800,0
20250218,203200,97800,4800,4800,4800,4800,0
20250218,203100,97800,4800,4800,4800,4800,0
20250218,203000,97800,4800,4800,4800,4800,0
20250218,202900,97800,4800,4800,4800,4800,0
20250218,202800,97800,4800,4800,4800,4800,0
20250218,202700,97800,4800,4800,4800,4800,0
20250218,202600,97800,4800,4800,4800,4800,0
20250218,202500,97800,4800,4800,4800,4800,0
20250218,202400,97800,4800,4800,4800,4800,0
20250218,202300,97800,4800,4800,4800,4800,0
20250218,202200,97800,4800,4800,4800,4800,0
20250218,202100,97800,4800,4800,4800,4800,0
20250218,202000,97800,4800,4800,4800,4800,0
20250218,201900,97800,4800,4800,4800,4800,0
20250218,201800,97800,4800,4800,4800,4800,0
20250218,201700,97800,4800,4800,4800,4800,0
20250218,201600,97800,4800,4800,4800,4800,0
20250218,201500,97800,4800,4800,4800,4800,0
20250218,201400,97800,4800,4800,4800,4800,0
20250218,201300,97800,4800,4800,4800,4800,0
20250218,201200,97800,4800,4800,4800,4800,0
20250218,201100,97800,4800,4800,4800,4800,0
20250218,201000,97800,4800,4800,4800,4800,0
20250218,200900,97800,4800,4800,4800,4800,0
20250218,200800,97800,4800,4800,4800,4800,0
20250218,200700,97800,4800,4800,4800,4800,1
20250218,200600,97800,4800,4800,4800,4800,0
20250218,200500,97800,4800,4800,4800,4800,0
20250218,200400,97800,4800,4800,4800,4800,0
20250218,200300,97800,4800,4800,4800,4800,0
20250218,200200,97800,4800,4800,4800,4800,0
20250218,200100,97800,4800,4800,4800,4800,0
20250218,200000,97800,4800,4800,4800,4800,0
20250218,195900,97800,4800,4800,4800,4800,0
20250218,195800,97800,4800,4800,4800,4800,0
20250218,195700,97800,4800,4800,4800,4800,0
20250218,195600,97800,4800,4800,4800,4800,0
20250218,195500,97800,4800,4800,4800,4800,0
20250218,195400,97800,4800,4800,4800,4800,0
20250218,195300,97800,4800,4800,4800,4800,0
20250218,195200,97800,4800,4800,4800,4800,0
20250218,195100,97800,4800,4800,4800,4800,0
20250218,195000,97800,4800,4800,4800,4800,0
20250218,194900,97800,4800,4800,4800,4800,0
20250218,194800,97800,4800,4800,4800,4800,0
20250218,194700,97800,4800,4800,4800,4800,0
20250218,194600,97800,4800,4800,4800,4800,0
20250218,194500,97800,4800,4800,4800,4800,0
20250218,194400,97800,4800,4800,4800,4800,0
20250218,194300,97800,4800,4800,4800,4800,0
20250218,194200,97800,4800,4800,4800,4800,0
20250218,194100,97800,4800,4800,4800,4800,0
20250218,194000,97800,4800,4800,4800,4800,0
20250218,193900,97800,4800,4800,4800,4800,0
20250218,193800,97800,4800,4800,4800,4800,0
20250218,193700,97800,4800,4800,4800,4800,1
20250218,193600,97800,4800,4800,4800,4800,0
20250218,193500,97800,4800,4800,4800,4800,0
20250218,193400,97800,4800,4800,4800,4800,0
20250218,193300,97800,4800,4800,4800,4800,0
20250218,193200,97800,4800,4800,4800,4800,0
20250218,193100,97800,4800,4800,4800,4800,0
20250218,193000,97800,4800,4800,4800,4800,0
20250218,192900,97800,4800,4800,4800,4800,0
20250218,192800,97800,4800,4800,4800,4800,0
20250218,192700,97800,4800,4800,4800,4800,0
20250218,192600,97800,4800,4800,4800,4800,0
20250218,192500,97800,4800,4800,4800,4800,0
20250218,192400,97800,4800,4800,4800,4800,0
20250218,192300,97800,4800,4800,4800,4800,0
20250218,192200,97800,4800,4800,4800,4800,0
20250218,192100,97800,4800,4800,4800,4800,0
20250218,192000,97800,4800,4800,4800,4800,0
20250218,191900,97800,4800,4800,4800,4800,0
20250218,191800,97800,4800,4800,4800,4800,0
20250218,191700,97800,4800,4800,4800,4800,0
20250218,191600,97800,4800,4800,4800,4800,0
20250218,191500,97800,4800,4800,4800,4800,0
20250218,191400,97800,4800,4800,4800,4800,0
20250218,191300,97800,4800,4800,4800,4800,0
20250218,191200,97800,4800,4800,4800,4800,0
20250218,191100,97800,4800,4800,4800,4800,0
20250218,191000,97800,4800,4800,4800,4800,0
20250218,190900,97800,4800,4800,4800,4800,0
20250218,190800,97800,4800,4800,4800,4800,0
20250218,190700,97800,4800,4800,4800,4800,1
20250218,190600,97800,4800,4800,4800,4800,0
20250218,190500,97800,4800,4800,4800,4800,0
20250218,190400,97800,4800,4800,4800,4800,0
20250218,190300,97800,4800,4800,4800,4800,0
20250218,190200,97800,4800,4800,4800,4800,0
20250218,190100,97800,4800,4800,4800,4800,0
20250218,190000,97800,4800,4800,4800,4800,0
20250218,185900,97800,4800,4800,4800,4800,0
20250218,185800,97800,4800,4800,4800,4800,0
20250218,185700,97800,4800,4800,4800,4800,0
20250218,185600,97800,4800,4800,4800,4800,0
20250218,185500,97800,4800,4800,4800,4800,0
20250218,185400,97800,4800,4800,4800,4800,0
20250218,185300,97800,4800,4800,4800,4800,0
20250218,185200,97800,4800,4800,4800,4800,0
20250218,185100,97800,4800,4800,4800,4800,0
20250218,185000,97800,4800,4800,4800,4800,0
20250218,184900,97800,4800,4800,4800,4800,0
20250218,184800,97800,4800,4800,4800,4800,0
20250218,184700,97800,4800,4800,4800,4800,0
20250218,184600,97800,4800,4800,4800,4800,0
20250218,184500,97800,4800,4800,4800,4800,0
20250218,184400,97800,4800,4800,4800,4800,0
20250218,184300,97800,4800,4800,4800,4800,0
20250218,184200,97800,4800,4800,4800,4800,0
20250218,184100,97800,4800,4800,4800,4800,0
20250218,184000,97800,4800,4800,4800,4800,0
20250218,183900,97800,4800,4800,4800,4800,0
20250218,183800,97800,4800,4800,4800,4800,0
20250218,183700,97800,4800,4800,4800,4800,1
20250218,183600,97800,4800,4800,4800,4800,0
20250218,183500,97800,4800,4800,4800,4800,0
20250218,183400,97800,4800,4800,4800,4800,0
20250218,183300,97800,4800,4800,4800,4800,0
20250218,183200,97800,4800,4800,4800,4800,0
20250218,183100,97800,4800,4800,4800,4800,0
20250218,183000,97800,4800,4800,4800,4800,0
20250218,182900,97800,4800,4800,4800,4800,0
20250218,182800,97800,4800,4800,4800,4800,0
20250218,182700,97800,4800,4800,4800,4800,0
20250218,182600,97800,4800,4800,4800,4800,0
20250218,182500,97800,4800,4800,4800,4800,0
20250218,182400,97800,4800,4800,4800,4800,0
20250218,182300,97800,4800,4800,4800,4800,0
20250218,182200,97800,4800,4800,4800,4800,0
20250218,182100,97800,4800,4800,4800,4800,0
20250218,182000,97800,4800,4800,4800,4800,0
20250218,181900,97800,4800,4800,4800,4800,0
20250218,181800,97800,4800,4800,4800,4800,0
20250218,181700,97800,4800,4800,4800,4800,0
20250218,181600,97800,4800,4800,4800,4800,0
20250218,181500,97800,4800,4800,4800,4800,0
20250218,181400,97800,4800,4800,4800,4800,0
20250218,181300,97800,4800,4800,4800,4800,0
20250218,181200,97800,4800,4800,4800,4800,0
20250218,181100,97800,4800,4800,4800,4800,0
20250218,181000,97800,4800,4800,4800,4800,0
20250218,180900,97800,4800,4800,4800,4800,0
20250218,180800,97800,4800,4800,4800,4800,0
20250218,180700,97800,4800,4800,4800,4800,1
20250218,180600,97800,4800,4800,4800,4800,0
20250218,180500,97800,4800,4800,4800,4800,0
20250218,180400,97800,4800,4800,4800,4800,0
20250218,180300,97800,4800,4800,4800,4800,0
20250218,180200,97800,4800,4800,4800,4800,0
20250218,180100,97800,4800,4800,4800,4800,0
20250218,180000,97800,4800,4800,4800,4800,0
20250218,175900,97800,4800,4800,4800,4800,0
20250218,175800,97800,4800,4800,4800,4800,0
20250218,175700,97800,4800,4800,4800,4800,0
20250218,175600,97800,4800,4800,4800,4800,0
20250218,175500,97800,4800,4800,4800,4800,0
20250218,175400,97800,4800,4800,4800,4800,0
20250218,175300,97800,4800,4800,4800,4800,0
20250218,175200,97800,4800,4800,4800,4800,0
20250218,175100,97800,4800,4800,4800,4800,0
20250218,175000,97800,4800,4800,4800,4800,0
20250218,174900,97800,4800,4800,4800,4800,0
20250218,174800,97800,4800,4800,4800,4800,0
20250218,174700,97800,4800,4800,4800,4800,0
20250218,174600,97800,4800,4800,4800,4800,0
20250218,174500,97800,4800,4800,4800,4800,0
20250218,174400,97800,4800,4800,4800,4800,0
20250218,174300,97800,4800,4800,4800,4800,0
20250218,174200,97800,4800,4800,4800,4800,0
20250218,174100,97800,4800,4800,4800,4800,0
20250218,174000,97800,4800,4800,4800,4800,0
20250218,173900,97800,4800,4800,4800,4800,0
20250218,173800,97800,4800,4800,4800,4800,0
20250218,173700,97800,4800,4800,4800,4800,1
20250218,173600,97800,4800,4800,4800,4800,0
20250218,173500,97800,4800,4800,4800,4800,0
20250218,173400,97800,4800,4800,4800,4800,0
20250218,173300,97800,4800,4800,4800,4800,0
20250218,173200,97800,4800,4800,4800,4800,0
20250218,173100,97800,4800,4800,4800,4800,0
20250218,173000,97800,4800,4800,4800,4800,0
20250218,172900,97800,4800,4800,4800,4800,0
20250218,172800,97800,4800,4800,4800,4800,0
20250218,172700,97800,4800,4800,4800,4800,0
20250218,172600,97800,4800,4800,4800,4800,0
20250218,172500,97800,4800,4800,4800,4800,0
20250218,172400,97800,4800,4800,4800,4800,0
20250218,172300,97800,4800,4800,4800,4800,0
20250218,172200,97800,4800,4800,4800,4800,0
20250218,172100,97800,4800,4800,4800,4800,0
20250218,172000,97800,4800,4800,4800,4800,0
20250218,171900,97800,4800,4800,4800,4800,0
20250218,171800,97800,4800,4800,4800,4800,0
20250218,171700,97800,4800,4800,4800,4800,0
20250218,171600,97800,4800,4800,4800,4800,0
20250218,171500,97800,4800,4800,4800,4800,0
20250218,171400,97800,4800,4800,4800,4800,0
20250218,171300,97800,4800,4800,4800,4800,0
20250218,171200,97800,4800,4800,4800,4800,0
20250218,171100,97800,4800,4800,4800,4800,0
20250218,171000,97800,4800,4800,4800,4800,0
20250218,170900,97800,4800,4800,4800,4800,0
20250218,170800,97800,4800,4800,4800,4800,0
20250218,170700,97800,4800,4800,4800,4800,1
20250218,170600,97800,4800,4800,4800,4800,0
20250218,170500,97800,4800,4800,4800,4800,0
20250218,170400,97800,4800,4800,4800,4800,0
20250218,170300,97800,4800,4800,4800,4800,0
20250218,170200,97800,4800,4800,4800,4800,0
20250218,170100,97800,4800,4800,4800,4800,0
20250218,170000,97800,4800,4800,4800,4800,0
20250218,165900,97800,4800,4800,4800,4800,0
20250218,165800,97800,4800,4800,4800,4800,0
20250218,165700,97800,4800,4800,4800,4800,0
20250218,165600,97800,4800,4800,4800,4800,0
20250218,165500,97800,4800,4800,4800,4800,0
20250218,165400,97800,4800,4800,4800,4800,0
20250218,165300,97800,4800,4800,4800,4800,0
20250218,165200,97800,4800,4800,4800,4800,0
20250218,165100,97800,4800,4800,4800,4800,0
20250218,165000,97800,4800,4800,4800,4800,0
20250218,164900,97800,4800,4800,4800,4800,0
20250218,164800,97800,4800,4800,4800,4800,0
20250218,164700,97800,4800,4800,4800,4800,0
20250218,164600,97800,4800,4800,4800,4800,0
20250218,164500,97800,4800,4800,4800,4800,0
20250218,164400,97800,4800,4800,4800,4800,0
20250218,164300,97800,4800,4800,4800,4800,0
20250218,164200,97800,4800,4800,4800,4800,0
20250218,164100,97800,4800,4800,4800,4800,0
20250218,164000,97800,4800,4800,4800,4800,0
20250218,163900,97800,4800,4800,4800,4800,0
20250218,163800,97800,4800,4800,4800,4800,0
20250218,163700,97800,4800,4800,4800,4800,1
20250218,163600,97800,4800,4800,4800,4800,0
20250218,163500,97800,4800,4800,4800,4800,0
20250218,163400,97800,4800,4800,4800,4800,0
20250218,163300,97800,4800,4800,4800,4800,0
20250218,163200,97800,4800,4800,4800,4800,0
20250218,163100,97800,4800,4800,4800,4800,0
20250218,163000,97800,4800,4800,4800,4800,0
20250218,162900,97800,4800,4800,4800,4800,0
20250218,162800,97800,4800,4800,4800,4800,0
20250218,162700,97800,4800,4800,4800,4800,0
20250218,162600,97800,4800,4800,4800,4800,0
20250218,162500,97800,4800,4800,4800,4800,0
20250218,162400,97800,4800,4800,4800,4800,0
20250218,162300,97800,4800,4800,4800,4800,0
20250218,162200,97800,4800,4800,4800,4800,0
20250218,162100,97800,4800,4800,4800,4800,0
20250218,162000,97800,4800,4800,4800,4800,0
20250218,161900,97800,4800,4800,4800,4800,0
20250218,161800,97800,4800,4800,4800,4800,0
20250218,161700,97800,4800,4800,4800,4800,0
20250218,161600,97800,4800,4800,4800,4800,0
20250218,161500,97800,4800,4800,4800,4800,0
20250218,161400,97800,4800,4800,4800,4800,0
20250218,161300,97800,4800,4800,4800,4800,0
20250218,161200,97800,4800,4800,4800,4800,0
20250218,161100,97800,4800,4800,4800,4800,0
20250218,161000,97800,4800,4800,4800,4800,0
20250218,160900,97800,4800,4800,4800,4800,0
20250218,160800,97800,4800,4800,4800,4800,0
20250218,160700,97800,4800,4800,4800,4800,1
20250218,160600,97800,4800,4800,4800,4800,0
20250218,160500,97800,4800,4800,4800,4800,0
20250218,160400,97800,4800,4800,4800,4800,0
20250218,160300,97800,4800,4800,4800,4800,0
20250218,160200,97800,4800,4800,4800,4800,0
20250218,160100,97800,4800,4800,4800,4800,0
20250218,160000,97800,4800,4800,4800,4800,0
20250218,155900,97800,4800,4800,4800,4800,0
20250218,155800,97800,4800,4800,4800,4800,0
20250218,155700,97800,4800,4800,4800,4800,0
20250218,155600,97800,4800,4800,4800,4800,0
20250218,155500,97800,4800,4800,4800,4800,0
20250218,155400,97800,4800,4800,4800,4800,0
20250218,155300,97800,4800,4800,4800,4800,0
20250218,155200,97800,4800,4800,4800,4800,0
20250218,155100,97800,4800,4800,4800,4800,0
20250218,155000,97800,4800,4800,4800,4800,0
20250218,154900,97800,4800,4800,4800,4800,0
20250218,154800,97800,4800,4800,4800,4800,0
20250218,154700,97800,4800,4800,4800,4800,0
20250218,154600,97800,4800,4800,4800,4800,0
20250218,154500,97800,4800,4800,4800,4800,0
20250218,154400,97800,4800,4800,4800,4800,0
20250218,154300,97800,4800,4800,4800,4800,0
20250218,154200,97800,4800,4800,4800,4800,0
20250218,154100,97800,4800,4800,4800,4800,0
20250218,154000,97800,4800,4800,4800,4800,0
20250218,153900,97800,4800,4800,4800,4800,0
20250218,153800,97800,4800,4800,4800,4800,0
20250218,153700,97800,4800,4800,4800,4800,1
20250218,153600,97800,4800,4800,4800,4800,0
20250218,153500,97800,4800,4800,4800,4800,0
20250218,153400,97800,4800,4800,4800,4800,0
20250218,153300,97800,4800,4800,4800,4800,0
20250218,153200,97800,4800,4800,4800,4800,0
20250218,153100,97800,4800,4800,4800,4800,0
20250218,153000,97800,4800,4800,4800,4800,0
20250218,152900,97800,4800,4800,4800,4800,0
20250218,152800,97800,4800,4800,4800,4800,0
20250218,152700,97800,4800,4800,4800,4800,0
20250218,152600,97800,4800,4800,4800,4800,0
20250218,152500,97800,4800,4800,4800,4800,0
20250218,152400,97800,4800,4800,4800,4800,0
20250218,152300,97800,4800,4800,4800,4800,0
20250218,152200,97800,4800,4800,4800,4800,0
20250218,152100,97800,4800,4800,4800,4800,0
20250218,152000,97800,4800,4800,4800,4800,0
20250218,151900,97800,4800,4800,4800,4800,0
20250218,151800,97800,4800,4800,4800,4800,0
20250218,151700,97800,4800,4800,4800,4800,0
20250218,151600,97800,4800,4800,4800,4800,0
20250218,151500,97800,4800,4800,4800,4800,0
20250218,151400,97800,4800,4800,4800,4800,0
20250218,151300,97800,4800,4800,4800,4800,0
20250218,151200,97800,4800,4800,4800,4800,0
20250218,151100,97800,4800,4800,4800,4800,0
20250218,151000,97800,4800,4800,4800,4800,0
20250218,150900,97800,4800,4800,4800,4800,0
20250218,150800,97800,4800,4800,4800,4800,0
20250218,150700,97800,4800,4800,4800,4800,0
20250218,150600,97800,4800,4800,4800,4800,0
20250218,150500,97800,4800,4800,4800,4800,0
20250218,150400,97800,4800,4800,4800,4800,0
20250218,150300,97800,4800,4800,4800,4800,0
20250218,150200,97800,4800,4800,4800,4800,0
20250218,150100,97800,4800,4800,4800,4800,0
20250218,150000,97800,4800,4800,4800,4800,0
20250218,145900,97800,4800,4800,4800,4800,0
20250218,145800,97800,4800,4800,4800,4800,0
20250218,145700,97800,4800,4800,4800,4800,0
20250218,145600,97800,4800,4800,4800,4800,0
20250218,145500,97800,4800,4800,4800,4800,0
20250218,145400,97800,4800,4800,4800,4800,0
20250218,145300,97800,4800,4800,4800,4800,0
20250218,145200,97800,4800,4800,4800,4800,0
20250218,145100,97800,4800,4800,4800,4800,0
20250218,145000,97800,4800,4800,4800,4800,0
20250218,144900,97800,4800,4800,4800,4800,0
20250218,144800,97800,4800,4800,4800,4800,0
20250218,144700,97800,4800,4800,4800,4800,0
20250218,144600,97800,4800,4800,4800,4800,0
20250218,144500,97800,4800,4800,4800,4800,0
20250218,144400,97800,4800,4800,4800,4800,0
20250218,144300,97800,4800,4800,4800,4800,0
20250218,144200,97800,4800,4800,4800,4800,0
20250218,144100,97800,4800,4800,4800,4800,0
20250218,144000,97800,4800,4800,4800,4800,0
20250218,143900,97800,4800,4800,4800,4800,0
20250218,143800,97800,4800,4800,4800,4800,0
20250218,143700,97800,4800,4800,4800,4800,0
20250218,143600,97800,4800,4800,4800,4800,0
20250218,143500,97800,4800,4800,4800,4800,0
20250218,143400,97800,4800,4800,4800,4800,0
20250218,143300,97800,4800,4800,4800,4800,0
20250218,143200,97800,4800,4800,4800,4800,0
20250218,143100,97800,4800,4800,4800,4800,0
20250218,143000,97800,4800,4800,4800,4800,0
20250218,142900,97800,4800,4800,4800,4800,0
20250218,142800,97800,4800,4800,4800,4800,0
20250218,142700,97800,4800,4800,4800,4800,0
20250218,142600,97800,4800,4800,4800,4800,0
20250218,142500,97800,4800,4800,4800,4800,0
20250218,142400,97800,4800,4800,4800,4800,0
20250218,142300,97800,4800,4800,4800,4800,0
20250218,142200,97800,4800,4800,4800,4800,0
20250218,142100,97800,4800,4800,4800,4800,0
20250218,142000,97800,4800,4800,4800,4800,0
20250218,141900,97800,4800,4800,4800,4800,0
20250218,141800,97800,4800,4800,4800,4800,0
20250218,141700,97800,4800,4800,4800,4800,0
20250218,141600,97800,4800,4800,4800,4800,0
20250218,141500,97800,4800,4800,4800,4800,0
20250218,141400,97800,4800,4800,4800,4800,0
20250218,141300,97800,4800,4800,4800,4800,0
20250218,141200,97800,4800,4800,4800,4800,0
20250218,141100,97800,4800,4800,4800,4800,0
20250218,141000,97800,4800,4800,4800,4800,0
20250218,140900,97800,4800,4800,4800,4800,0
20250218,140800,97800,4800,4800,4800,4800,0
20250218,140700,97800,4800,4800,4800,4800,0
20250218,140600,97800,4800,4800,4800,4800,0
20250218,140500,97800,4800,4800,4800,4800,0
20250218,140400,97800,4800,4800,4800,4800,0
20250218,140300,97800,4800,4800,4800,4800,0
20250218,140200,97800,4800,4800,4800,4800,0
20250218,140100,97800,4800,4800,4800,4800,0
20250218,140000,97800,4800,4800,4800,4800,0
20250218,135900,97800,4800,4800,4800,4800,1
20250218,135800,93000,4600,4600,4600,4600,0
20250218,135700,93000,4600,4600,4600,4600,0
20250218,135600,93000,4600,4600,4600,4600,0
20250218,135500,93000,4600,4600,4600,4600,0
20250218,135400,93000,4600,4600,4600,4600,0
20250218,135300,93000,4600,4600,4600,4600,0
20250218,135200,93000,4600,4600,4600,4600,0
20250218,135100,93000,4600,4600,4600,4600,0
20250218,135000,93000,4600,4600,4600,4600,0
20250218,134900,93000,4600,4600,4600,4600,0
20250218,134800,93000,4600,4600,4600,4600,0
20250218,134700,93000,4600,4600,4600,4600,0
20250218,134600,93000,4600,4600,4600,4600,0
20250218,134500,93000,4600,4600,4600,4600,0
20250218,134400,93000,4600,4600,4600,4600,0
20250218,134300,93000,4600,4600,4600,4600,0
20250218,134200,93000,4600,4600,4600,4600,0
20250218,134100,93000,4600,4600,4600,4600,0
20250218,134000,93000,4600,4600,4600,4600,0
20250218,133900,93000,4600,4600,4600,4600,0
20250218,133800,93000,4600,4600,4600,4600,0
20250218,133700,93000,4600,4600,4600,4600,0
20250218,133600,93000,4600,4600,4600,4600,0
20250218,133500,93000,4600,4600,4600,4600,0
20250218,133400,93000,4600,4600,4600,4600,0
20250218,133300,93000,4600,4600,4600,4600,0
20250218,133200,93000,4600,4600,4600,4600,0
20250218,133100,93000,4600,4600,4600,4600,0
20250218,133000,93000,4600,4600,4600,4600,0
20250218,132900,93000,4600,4600,4600,4600,0
20250218,132800,93000,4600,4600,4600,4600,0
20250218,132700,93000,4600,4600,4600,4600,0
20250218,132600,93000,4600,4600,4600,4600,0
20250218,132500,93000,4600,4600,4600,4600,0
20250218,132400,93000,4600,4600,4600,4600,0
20250218,132300,93000,4600,4600,4600,4600,0
20250218,132200,93000,4600,4600,4600,4600,0
20250218,132100,93000,4600,4600,4600,4600,0
20250218,132000,93000,4600,4600,4600,4600,0
20250218,131900,93000,4600,4600,4600,4600,0
20250218,131800,93000,4600,4600,4600,4600,0
20250218,131700,93000,4600,4600,4600,4600,0
20250218,131600,93000,4600,4600,4600,4600,0
20250218,131500,93000,4600,4600,4600,4600,0
20250218,131400,93000,4600,4600,4600,4600,0
20250218,131300,93000,4600,4600,4600,4600,0
20250218,131200,93000,4600,4600,4600,4600,0
20250218,131100,93000,4600,4600,4600,4600,0
20250218,131000,93000,4600,4600,4600,4600,0
20250218,130900,93000,4600,4600,4600,4600,0
20250218,130800,93000,4600,4600,4600,4600,0
20250218,130700,93000,4600,4600,4600,4600,0
20250218,130600,93000,4600,4600,4600,4600,0
20250218,130500,93000,4600,4600,4600,4600,0
20250218,130400,93000,4600,4600,4600,4600,0
20250218,130300,93000,4600,4600,4600,4600,0
20250218,130200,93000,4600,4600,4600,4600,0
20250218,130100,93000,4600,4600,4600,4600,0
20250218,130000,93000,4600,4600,4600,4600,0
20250218,125900,93000,4600,4600,4600,4600,0
20250218,125800,93000,4600,4600,4600,4600,0
20250218,125700,93000,4600,4600,4600,4600,0
20250218,125600,93000,4600,4600,4600,4600,0
20250218,125500,93000,4600,4600,4600,4600,0
20250218,125400,93000,4600,4600,4600,4600,0
20250218,125300,93000,4600,4600,4600,4600,0
20250218,125200,93000,4600,4600,4600,4600,0
20250218,125100,93000,4600,4600,4600,4600,0
20250218,125000,93000,4600,4600,4600,4600,0
20250218,124900,93000,4600,4600,4600,4600,0
20250218,124800,93000,4600,4600,4600,4600,0
20250218,124700,93000,4600,4600,4600,4600,0
20250218,124600,93000,4600,4600,4600,4600,0
20250218,124500,93000,4600,4600,4600,4600,0
20250218,124400,93000,4600,4600,4600,4600,0
20250218,124300,93000,4600,4600,4600,4600,0
20250218,124200,93000,4600,4600,4600,4600,0
20250218,124100,93000,4600,4600,4600,4600,0
20250218,124000,93000,4600,4600,4600,4600,0
20250218,123900,93000,4600,4600,4600,4600,0
20250218,123800,93000,4600,4600,4600,4600,0
20250218,123700,93000,4600,4600,4600,4600,0
20250218,123600,93000,4600,4600,4600,4600,0
20250218,123500,93000,4600,4600,4600,4600,0
20250218,123400,93000,4600,4600,4600,4600,0
20250218,123300,93000,4600,4600,4600,4600,0
20250218,123200,93000,4600,4600,4600,4600,0
20250218,123100,93000,4600,4600,4600,4600,0
20250218,123000,93000,4600,4600,4600,4600,0
20250218,122900,93000,4600,4600,4600,4600,0
20250218,122800,93000,4600,4600,4600,4600,0
20250218,122700,93000,4600,4600,4600,4600,0
20250218,122600,93000,4600,4600,4600,4600,0
20250218,122500,93000,4600,4600,4600,4600,0
20250218,122400,93000,4600,4600,4600,4600,0
20250218,122300,93000,4600,4600,4600,4600,0
20250218,122200,93000,4600,4600,4600,4600,0
20250218,122100,93000,4600,4600,4600,4600,0
20250218,122000,93000,4600,4600,4600,4600,0
20250218,121900,93000,4600,4600,4600,4600,0
20250218,121800,93000,4600,4600,4600,4600,0
20250218,121700,93000,4600,4600,4600,4600,0
20250218,121600,93000,4600,4600,4600,4600,0
20250218,121500,93000,4600,4600,4600,4600,0
20250218,121400,93000,4600,4600,4600,4600,0
20250218,121300,93000,4600,4600,4600,4600,0
20250218,121200,93000,4600,4600,4600,4600,0
20250218,121100,93000,4600,4600,4600,4600,0
20250218,121000,93000,4600,4600,4600,4600,0
20250218,120900,93000,4600,4600,4600,4600,0
20250218,120800,93000,4600,4600,4600,4600,0
20250218,120700,93000,4600,4600,4600,4600,0
20250218,120600,93000,4600,4600,4600,4600,0
20250218,120500,93000,4600,4600,4600,4600,0
20250218,120400,93000,4600,4600,4600,4600,0
20250218,120300,93000,4600,4600,4600,4600,0
20250218,120200,93000,4600,4600,4600,4600,0
20250218,120100,93000,4600,4600,4600,4600,0
20250218,120000,93000,4600,4600,4600,4600,0
20250218,115900,93000,4600,4600,4600,4600,0
20250218,115800,93000,4600,4600,4600,4600,0
20250218,115700,93000,4600,4600,4600,4600,0
20250218,115600,93000,4600,4600,4600,4600,0
20250218,115500,93000,4600,4600,4600,4600,0
20250218,115400,93000,4600,4600,4600,4600,0
20250218,115300,93000,4600,4600,4600,4600,0
20250218,115200,93000,4600,4600,4600,4600,0
20250218,115100,93000,4600,4600,4600,4600,0
20250218,115000,93000,4600,4600,4600,4600,0
20250218,114900,93000,4600,4600,4600,4600,0
20250218,114800,93000,4600,4600,4600,4600,0
20250218,114700,93000,4600,4600,4600,4600,0
20250218,114600,93000,4600,4600,4600,4600,0
20250218,114500,93000,4600,4600,4600,4600,0
20250218,114400,93000,4600,4600,4600,4600,0
20250218,114300,93000,4600,4600,4600,4600,0
20250218,114200,93000,4600,4600,4600,4600,0
20250218,114100,93000,4600,4600,4600,4600,0
20250218,114000,93000,4600,4600,4600,4600,0
20250218,113900,93000,4600,4600,4600,4600,0
20250218,113800,93000,4600,4600,4600,4600,0
20250218,113700,93000,4600,4600,4600,4600,0
20250218,113600,93000,4600,4600,4600,4600,0
20250218,113500,93000,4600,4700,4700,4600,20
20250218,113400,0,4995,4995,4995,4995,0
20250218,113300,0,4995,4995,4995,4995,0
20250218,113200,0,4995,4995,4995,4995,0
20250218,113100,0,4995,4995,4995,4995,0
20250218,113000,0,4995,4995,4995,4995,0
20250218,112900,0,4995,4995,4995,4995,0
20250218,112800,0,4995,4995,4995,4995,0
20250218,112700,0,4995,4995,4995,4995,0
20250218,112600,0,4995,4995,4995,4995,0
20250218,112500,0,4995,4995,4995,4995,0
20250218,112400,0,4995,4995,4995,4995,0
20250218,112300,0,4995,4995,4995,4995,0
20250218,112200,0,4995,4995,4995,4995,0
20250218,112100,0,4995,4995,4995,4995,0
20250218,112000,0,4995,4995,4995,4995,0
20250218,111900,0,4995,4995,4995,4995,0
20250218,111800,0,4995,4995,4995,4995,0
20250218,111700,0,4995,4995,4995,4995,0
20250218,111600,0,4995,4995,4995,4995,0
20250218,111500,0,4995,4995,4995,4995,0
20250218,111400,0,4995,4995,4995,4995,0
20250218,111300,0,4995,4995,4995,4995,0
20250218,111200,0,4995,4995,4995,4995,0
20250218,111100,0,4995,4995,4995,4995,0
20250218,111000,0,4995,4995,4995,4995,0
20250218,110900,0,4995,4995,4995,4995,0
20250218,110800,0,4995,4995,4995,4995,0
20250218,110700,0,4995,4995,4995,4995,0
20250218,110600,0,4995,4995,4995,4995,0
20250218,110500,0,4995,4995,4995,4995,0
20250218,110400,0,4995,4995,4995,4995,0
20250218,110300,0,4995,4995,4995,4995,0
20250218,110200,0,4995,4995,4995,4995,0
20250218,110100,0,4995,4995,4995,4995,0
20250218,110000,0,4995,4995,4995,4995,0
20250218,105900,0,4995,4995,4995,4995,0
20250218,105800,0,4995,4995,4995,4995,0
20250218,105700,0,4995,4995,4995,4995,0
20250218,105600,0,4995,4995,4995,4995,0
20250218,105500,0,4995,4995,4995,4995,0
20250218,105400,0,4995,4995,4995,4995,0
20250218,105300,0,4995,4995,4995,4995,0
20250218,105200,0,4995,4995,4995,4995,0
20250218,105100,0,4995,4995,4995,4995,0
20250218,105000,0,4995,4995,4995,4995,0
20250218,104900,0,4995,4995,4995,4995,0
20250218,104800,0,4995,4995,4995,4995,0
20250218,104700,0,4995,4995,4995,4995,0
20250218,104600,0,4995,4995,4995,4995,0
20250218,104500,0,4995,4995,4995,4995,0
20250218,104400,0,4995,4995,4995,4995,0
20250218,104300,0,4995,4995,4995,4995,0
20250218,104200,0,4995,4995,4995,4995,0
20250218,104100,0,4995,4995,4995,4995,0
20250218,104000,0,4995,4995,4995,4995,0
20250218,103900,0,4995,4995,4995,4995,0
20250218,103800,0,4995,4995,4995,4995,0
20250218,103700,0,4995,4995,4995,4995,0
20250218,103600,0,4995,4995,4995,4995,0
20250218,103500,0,4995,4995,4995,4995,0
20250218,103400,0,4995,4995,4995,4995,0
20250218,103300,0,4995,4995,4995,4995,0
20250218,103200,0,4995,4995,4995,4995,0
20250218,103100,0,4995,4995,4995,4995,0
20250218,103000,0,4995,4995,4995,4995,0
20250218,102900,0,4995,4995,4995,4995,0
20250218,102800,0,4995,4995,4995,4995,0
20250218,102700,0,4995,4995,4995,4995,0
20250218,102600,0,4995,4995,4995,4995,0
20250218,102500,0,4995,4995,4995,4995,0
20250218,102400,0,4995,4995,4995,4995,0
20250218,102300,0,4995,4995,4995,4995,0
20250218,102200,0,4995,4995,4995,4995,0
20250218,102100,0,4995,4995,4995,4995,0
20250218,102000,0,4995,4995,4995,4995,0
20250218,101900,0,4995,4995,4995,4995,0
20250218,101800,0,4995,4995,4995,4995,0
20250218,101700,0,4995,4995,4995,4995,0
20250218,101600,0,4995,4995,4995,4995,0
20250218,101500,0,4995,4995,4995,4995,0
20250218,101400,0,4995,4995,4995,4995,0
20250218,101300,0,4995,4995,4995,4995,0
20250218,101200,0,4995,4995,4995,4995,0
20250218,101100,0,4995,4995,4995,4995,0
20250218,101000,0,4995,4995,4995,4995,0
20250218,100900,0,4995,4995,4995,4995,0
20250218,100800,0,4995,4995,4995,4995,0
20250218,100700,0,4995,4995,4995,4995,0
20250218,100600,0,4995,4995,4995,4995,0
20250218,100500,0,4995,4995,4995,4995,0
20250218,100400,0,4995,4995,4995,4995,0
20250218,100300,0,4995,4995,4995,4995,0
20250218,100200,0,4995,4995,4995,4995,0
20250218,100100,0,4995,4995,4995,4995,0
20250218,100000,0,4995,4995,4995,4995,0
20250218,095900,0,4995,4995,4995,4995,0
20250218,095800,0,4995,4995,4995,4995,0
20250218,095700,0,4995,4995,4995,4995,0
20250218,095600,0,4995,4995,4995,4995,0
20250218,095500,0,4995,4995,4995,4995,0
20250218,095400,0,4995,4995,4995,4995,0
20250218,095300,0,4995,4995,4995,4995,0
20250218,095200,0,4995,4995,4995,4995,0
20250218,095100,0,4995,4995,4995,4995,0
20250218,095000,0,4995,4995,4995,4995,0
20250218,094900,0,4995,4995,4995,4995,0
20250218,094800,0,4995,4995,4995,4995,0
20250218,094700,0,4995,4995,4995,4995,0
20250218,094600,0,4995,4995,4995,4995,0
20250218,094500,0,4995,4995,4995,4995,0
20250218,094400,0,4995,4995,4995,4995,0
20250218,094300,0,4995,4995,4995,4995,0
20250218,094200,0,4995,4995,4995,4995,0
20250218,094100,0,4995,4995,4995,4995,0
20250218,094000,0,4995,4995,4995,4995,0
20250218,093900,0,4995,4995,4995,4995,0
20250218,093800,0,4995,4995,4995,4995,0
20250218,093700,0,4995,4995,4995,4995,0
20250218,093600,0,4995,4995,4995,4995,0
20250218,093500,0,4995,4995,4995,4995,0
20250218,093400,0,4995,4995,4995,4995,0
20250218,093300,0,4995,4995,4995,4995,0
20250218,093200,0,4995,4995,4995,4995,0
20250218,093100,0,4995,4995,4995,4995,0
20250218,093000,0,4995,4995,4995,4995,0
20250218,092900,0,4995,4995,4995,4995,0
20250218,092800,0,4995,4995,4995,4995,0
20250218,092700,0,4995,4995,4995,4995,0
20250218,092600,0,4995,4995,4995,4995,0
20250218,092500,0,4995,4995,4995,4995,0
20250218,092400,0,4995,4995,4995,4995,0
20250218,092300,0,4995,4995,4995,4995,0
20250218,092200,0,4995,4995,4995,4995,0
20250218,092100,0,4995,4995,4995,4995,0
20250218,092000,0,4995,4995,4995,4995,0
20250218,091900,0,4995,4995,4995,4995,0
20250218,091800,0,4995,4995,4995,4995,0
20250218,091700,0,4995,4995,4995,4995,0
20250218,091600,0,4995,4995,4995,4995,0
20250218,091500,0,4995,4995,4995,4995,0
20250218,091400,0,4995,4995,4995,4995,0
20250218,091300,0,4995,4995,4995,4995,0
20250218,091200,0,4995,4995,4995,4995,0
20250218,091100,0,4995,4995,4995,4995,0
20250218,091000,0,4995,4995,4995,4995,0
20250218,090900,0,4995,4995,4995,4995,0
20250218,090800,0,4995,4995,4995,4995,0
20250218,090700,0,4995,4995,4995,4995,0
20250218,090600,0,4995,4995,4995,4995,0
20250218,090500,0,4995,4995,4995,4995,0
20250218,090400,0,4995,4995,4995,4995,0
20250218,090300,0,4995,4995,4995,4995,0
20250218,090200,0,4995,4995,4995,4995,0
20250218,090100,0,4995,4995,4995,4995,0
20250218,090000,0,4995,4995,4995,4995,0