KissMeData/060900/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,81021486,930,930,930,930,803
20250219,194300,81021486,930,930,930,930,0
20250219,194200,81021486,930,930,930,930,0
20250219,194100,81021486,930,930,930,930,0
20250219,194000,81021486,930,930,930,930,0
20250219,193900,81021486,930,930,930,930,0
20250219,193800,81021486,930,930,930,930,0
20250219,193700,81021486,930,930,930,930,0
20250219,193600,81021486,930,930,930,930,0
20250219,193500,81021486,930,930,930,930,0
20250219,193400,81021486,930,930,930,930,0
20250219,193300,81021486,930,930,930,930,0
20250219,193200,81021486,930,930,930,930,0
20250219,193100,81021486,930,930,930,930,0
20250219,193000,81021486,930,930,930,930,0
20250219,192900,81021486,930,930,930,930,0
20250219,192800,81021486,930,930,930,930,0
20250219,192700,81021486,930,930,930,930,0
20250219,192600,81021486,930,930,930,930,0
20250219,192500,81021486,930,930,930,930,0
20250219,192400,81021486,930,930,930,930,0
20250219,192300,81021486,930,930,930,930,0
20250219,192200,81021486,930,930,930,930,0
20250219,192100,81021486,930,930,930,930,0
20250219,192000,81021486,930,930,930,930,0
20250219,191900,81021486,930,930,930,930,0
20250219,191800,81021486,930,930,930,930,0
20250219,191700,81021486,930,930,930,930,0
20250219,191600,81021486,930,930,930,930,0
20250219,191500,81021486,930,930,930,930,0
20250219,191400,81021486,930,930,930,930,803
20250219,191300,81021486,930,930,930,930,0
20250219,191200,81021486,930,930,930,930,0
20250219,191100,81021486,930,930,930,930,0
20250219,191000,81021486,930,930,930,930,0
20250219,190900,81021486,930,930,930,930,0
20250219,190800,81021486,930,930,930,930,0
20250219,190700,81021486,930,930,930,930,0
20250219,190600,81021486,930,930,930,930,0
20250219,190500,81021486,930,930,930,930,0
20250219,190400,81021486,930,930,930,930,0
20250219,190300,81021486,930,930,930,930,0
20250219,190200,81021486,930,930,930,930,0
20250219,190100,81021486,930,930,930,930,0
20250219,190000,81021486,930,930,930,930,0
20250219,185900,81021486,930,930,930,930,0
20250219,185800,81021486,930,930,930,930,0
20250219,185700,81021486,930,930,930,930,0
20250219,185600,81021486,930,930,930,930,0
20250219,185500,81021486,930,930,930,930,0
20250219,185400,81021486,930,930,930,930,0
20250219,185300,81021486,930,930,930,930,0
20250219,185200,81021486,930,930,930,930,0
20250219,185100,81021486,930,930,930,930,0
20250219,185000,81021486,930,930,930,930,0
20250219,184900,81021486,930,930,930,930,0
20250219,184800,81021486,930,930,930,930,0
20250219,184700,81021486,930,930,930,930,0
20250219,184600,81021486,930,930,930,930,0
20250219,184500,81021486,930,930,930,930,0
20250219,184400,81021486,930,930,930,930,803
20250219,184300,81021486,930,930,930,930,0
20250219,184200,81021486,930,930,930,930,0
20250219,184100,81021486,930,930,930,930,0
20250219,184000,81021486,930,930,930,930,0
20250219,183900,81021486,930,930,930,930,0
20250219,183800,81021486,930,930,930,930,0
20250219,183700,81021486,930,930,930,930,0
20250219,183600,81021486,930,930,930,930,0
20250219,183500,81021486,930,930,930,930,0
20250219,183400,81021486,930,930,930,930,0
20250219,183300,81021486,930,930,930,930,0
20250219,183200,81021486,930,930,930,930,0
20250219,183100,81021486,930,930,930,930,0
20250219,183000,81021486,930,930,930,930,0
20250219,182900,81021486,930,930,930,930,0
20250219,182800,81021486,930,930,930,930,0
20250219,182700,81021486,930,930,930,930,0
20250219,182600,81021486,930,930,930,930,0
20250219,182500,81021486,930,930,930,930,0
20250219,182400,81021486,930,930,930,930,0
20250219,182300,81021486,930,930,930,930,0
20250219,182200,81021486,930,930,930,930,0
20250219,182100,81021486,930,930,930,930,0
20250219,182000,81021486,930,930,930,930,0
20250219,181900,81021486,930,930,930,930,0
20250219,181800,81021486,930,930,930,930,0
20250219,181700,81021486,930,930,930,930,0
20250219,181600,81021486,930,930,930,930,0
20250219,181500,81021486,930,930,930,930,0
20250219,181400,81021486,930,930,930,930,803
20250219,181300,81021486,930,930,930,930,0
20250219,181200,81021486,930,930,930,930,0
20250219,181100,81021486,930,930,930,930,0
20250219,181000,81021486,930,930,930,930,0
20250219,180900,81021486,930,930,930,930,0
20250219,180800,81021486,930,930,930,930,0
20250219,180700,81021486,930,930,930,930,0
20250219,180600,81021486,930,930,930,930,0
20250219,180500,81021486,930,930,930,930,0
20250219,180400,81021486,930,930,930,930,0
20250219,180300,81021486,930,930,930,930,0
20250219,180200,81021486,930,930,930,930,0
20250219,180100,81021486,930,930,930,930,0
20250219,180000,81021486,930,930,930,930,0
20250219,175900,81021486,930,930,930,930,0
20250219,175800,81021486,930,930,930,930,0
20250219,175700,81021486,930,930,930,930,0
20250219,175600,81021486,930,930,930,930,0
20250219,175500,81021486,930,930,930,930,0
20250219,175400,81021486,930,930,930,930,0
20250219,175300,81021486,930,930,930,930,0
20250219,175200,81021486,930,930,930,930,0
20250219,175100,81021486,930,930,930,930,0
20250219,175000,81021486,930,930,930,930,0
20250219,174900,81021486,930,930,930,930,0
20250219,174800,81021486,930,930,930,930,0
20250219,174700,81021486,930,930,930,930,0
20250219,174600,81021486,930,930,930,930,0
20250219,174500,81021486,930,930,930,930,0
20250219,174400,81021486,930,930,930,930,803
20250219,174300,81021486,930,930,930,930,0
20250219,174200,81021486,930,930,930,930,0
20250219,174100,81021486,930,930,930,930,0
20250219,174000,81021486,930,930,930,930,0
20250219,173900,81021486,930,930,930,930,0
20250219,173800,81021486,930,930,930,930,0
20250219,173700,81021486,930,930,930,930,0
20250219,173600,81021486,930,930,930,930,0
20250219,173500,81021486,930,930,930,930,0
20250219,173400,81021486,930,930,930,930,0
20250219,173300,81021486,930,930,930,930,0
20250219,173200,81021486,930,930,930,930,0
20250219,173100,81021486,930,930,930,930,0
20250219,173000,81021486,930,930,930,930,0
20250219,172900,81021486,930,930,930,930,0
20250219,172800,81021486,930,930,930,930,0
20250219,172700,81021486,930,930,930,930,0
20250219,172600,81021486,930,930,930,930,0
20250219,172500,81021486,930,930,930,930,0
20250219,172400,81021486,930,930,930,930,0
20250219,172300,81021486,930,930,930,930,0
20250219,172200,81021486,930,930,930,930,0
20250219,172100,81021486,930,930,930,930,0
20250219,172000,81021486,930,930,930,930,0
20250219,171900,81021486,930,930,930,930,0
20250219,171800,81021486,930,930,930,930,0
20250219,171700,81021486,930,930,930,930,0
20250219,171600,81021486,930,930,930,930,0
20250219,171500,81021486,930,930,930,930,0
20250219,171400,81021486,930,930,930,930,803
20250219,171300,81021486,930,930,930,930,0
20250219,171200,81021486,930,930,930,930,0
20250219,171100,81021486,930,930,930,930,0
20250219,171000,81021486,930,930,930,930,0
20250219,170900,81021486,930,930,930,930,0
20250219,170800,81021486,930,930,930,930,0
20250219,170700,81021486,930,930,930,930,0
20250219,170600,81021486,930,930,930,930,0
20250219,170500,81021486,930,930,930,930,0
20250219,170400,81021486,930,930,930,930,0
20250219,170300,81021486,930,930,930,930,0
20250219,170200,81021486,930,930,930,930,0
20250219,170100,81021486,930,930,930,930,0
20250219,170000,81021486,930,930,930,930,0
20250219,165900,81021486,930,930,930,930,0
20250219,165800,81021486,930,930,930,930,0
20250219,165700,81021486,930,930,930,930,0
20250219,165600,81021486,930,930,930,930,0
20250219,165500,81021486,930,930,930,930,0
20250219,165400,81021486,930,930,930,930,0
20250219,165300,81021486,930,930,930,930,0
20250219,165200,81021486,930,930,930,930,0
20250219,165100,81021486,930,930,930,930,0
20250219,165000,81021486,930,930,930,930,0
20250219,164900,81021486,930,930,930,930,0
20250219,164800,81021486,930,930,930,930,0
20250219,164700,81021486,930,930,930,930,0
20250219,164600,81021486,930,930,930,930,0
20250219,164500,81021486,930,930,930,930,0
20250219,164400,81021486,930,930,930,930,803
20250219,164300,81021486,930,930,930,930,0
20250219,164200,81021486,930,930,930,930,0
20250219,164100,81021486,930,930,930,930,0
20250219,164000,81021486,930,930,930,930,0
20250219,163900,81021486,930,930,930,930,0
20250219,163800,81021486,930,930,930,930,0
20250219,163700,81021486,930,930,930,930,0
20250219,163600,81021486,930,930,930,930,0
20250219,163500,81021486,930,930,930,930,0
20250219,163400,81021486,930,930,930,930,0
20250219,163300,81021486,930,930,930,930,0
20250219,163200,81021486,930,930,930,930,0
20250219,163100,81021486,930,930,930,930,0
20250219,163000,81021486,930,930,930,930,0
20250219,162900,81021486,930,930,930,930,0
20250219,162800,81021486,930,930,930,930,0
20250219,162700,81021486,930,930,930,930,0
20250219,162600,81021486,930,930,930,930,0
20250219,162500,81021486,930,930,930,930,0
20250219,162400,81021486,930,930,930,930,0
20250219,162300,81021486,930,930,930,930,0
20250219,162200,81021486,930,930,930,930,0
20250219,162100,81021486,930,930,930,930,0
20250219,162000,81021486,930,930,930,930,0
20250219,161900,81021486,930,930,930,930,0
20250219,161800,81021486,930,930,930,930,0
20250219,161700,81021486,930,930,930,930,0
20250219,161600,81021486,930,930,930,930,0
20250219,161500,81021486,930,930,930,930,0
20250219,161400,81021486,930,930,930,930,803
20250219,161300,81021486,930,930,930,930,0
20250219,161200,81021486,930,930,930,930,0
20250219,161100,81021486,930,930,930,930,0
20250219,161000,81021486,930,930,930,930,0
20250219,160900,81021486,930,930,930,930,0
20250219,160800,81021486,930,930,930,930,0
20250219,160700,81021486,930,930,930,930,0
20250219,160600,81021486,930,930,930,930,0
20250219,160500,81021486,930,930,930,930,0
20250219,160400,81021486,930,930,930,930,0
20250219,160300,81021486,930,930,930,930,0
20250219,160200,81021486,930,930,930,930,0
20250219,160100,81021486,930,930,930,930,0
20250219,160000,81021486,930,930,930,930,0
20250219,155900,81021486,930,930,930,930,0
20250219,155800,81021486,930,930,930,930,0
20250219,155700,81021486,930,930,930,930,0
20250219,155600,81021486,930,930,930,930,0
20250219,155500,81021486,930,930,930,930,0
20250219,155400,81021486,930,930,930,930,0
20250219,155300,81021486,930,930,930,930,0
20250219,155200,81021486,930,930,930,930,0
20250219,155100,81021486,930,930,930,930,0
20250219,155000,81021486,930,930,930,930,0
20250219,154900,81021486,930,930,930,930,0
20250219,154800,81021486,930,930,930,930,0
20250219,154700,81021486,930,930,930,930,0
20250219,154600,81021486,930,930,930,930,0
20250219,154500,81021486,930,930,930,930,0
20250219,154400,81021486,930,930,930,930,803
20250219,154300,81021486,930,930,930,930,0
20250219,154200,81021486,930,930,930,930,0
20250219,154100,81021486,930,930,930,930,0
20250219,154000,81021486,930,930,930,930,0
20250219,153900,81021486,930,930,930,930,0
20250219,153800,81021486,930,930,930,930,0
20250219,153700,81021486,930,930,930,930,0
20250219,153600,81021486,930,930,930,930,0
20250219,153500,81021486,930,930,930,930,0
20250219,153400,81021486,930,930,930,930,0
20250219,153300,81021486,930,930,930,930,0
20250219,153200,81021486,930,930,930,930,0
20250219,153100,81021486,930,930,930,930,0
20250219,153000,81021486,930,930,930,930,803
20250219,152900,80274696,931,931,931,931,0
20250219,152800,80274696,931,931,931,931,0
20250219,152700,80274696,931,931,931,931,0
20250219,152600,80274696,931,931,931,931,0
20250219,152500,80274696,931,931,931,931,0
20250219,152400,80274696,931,931,931,931,0
20250219,152300,80274696,931,931,931,931,0
20250219,152200,80274696,931,931,931,931,0
20250219,152100,80274696,931,931,931,931,0
20250219,152000,80274696,931,931,931,931,0
20250219,151900,80274696,931,931,931,931,498
20250219,151800,79811058,930,930,930,930,0
20250219,151700,79811058,930,930,930,930,151
20250219,151600,79670628,930,930,930,930,76
20250219,151500,79599948,931,929,931,929,613
20250219,151400,79030447,929,929,929,929,17
20250219,151300,79014654,931,931,931,931,0
20250219,151200,79014654,931,931,931,931,0
20250219,151100,79014654,931,931,931,931,13
20250219,151000,79002551,931,931,931,931,0
20250219,150900,79002551,931,931,931,931,0
20250219,150800,79002551,931,931,931,931,18
20250219,150700,78985793,930,930,930,930,752
20250219,150600,78286433,931,931,931,931,4
20250219,150500,78282709,930,930,930,930,11
20250219,150400,78272479,930,930,930,930,0
20250219,150300,78272479,930,930,930,930,0
20250219,150200,78272479,930,930,930,930,0
20250219,150100,78272479,930,930,930,930,0
20250219,150000,78272479,930,930,930,930,600
20250219,145900,77714479,930,930,930,930,200
20250219,145800,77528479,930,930,930,930,0
20250219,145700,77528479,930,930,930,930,17
20250219,145600,77512669,930,930,930,930,0
20250219,145500,77512669,930,930,930,930,0
20250219,145400,77512669,930,930,930,930,0
20250219,145300,77512669,930,930,930,930,0
20250219,145200,77512669,930,930,930,930,0
20250219,145100,77512669,930,930,930,930,0
20250219,145000,77512669,930,930,930,930,0
20250219,144900,77512669,930,930,930,930,10
20250219,144800,77503369,930,930,930,930,304
20250219,144700,77220649,930,930,930,930,0
20250219,144600,77220649,930,930,930,930,0
20250219,144500,77220649,930,930,930,930,0
20250219,144400,77220649,930,930,930,930,0
20250219,144300,77220649,930,930,930,930,0
20250219,144200,77220649,930,930,930,930,0
20250219,144100,77220649,930,930,930,930,0
20250219,144000,77220649,930,930,930,930,0
20250219,143900,77220649,930,930,930,930,0
20250219,143800,77220649,930,930,930,930,0
20250219,143700,77220649,930,930,930,930,0
20250219,143600,77220649,930,930,930,930,0
20250219,143500,77220649,930,930,930,930,1115
20250219,143400,76183699,930,930,930,930,0
20250219,143300,76183699,930,930,930,930,0
20250219,143200,76183699,930,930,930,930,0
20250219,143100,76183699,930,930,930,930,0
20250219,143000,76183699,930,930,930,930,0
20250219,142900,76183699,930,930,930,930,350
20250219,142800,75858199,930,930,930,930,0
20250219,142700,75858199,930,930,930,930,0
20250219,142600,75858199,930,930,930,930,1
20250219,142500,75857269,930,930,930,930,1
20250219,142400,75856339,929,929,929,929,0
20250219,142300,75856339,929,929,929,929,0
20250219,142200,75856339,929,930,930,929,1338
20250219,142100,74612661,931,931,931,931,0
20250219,142000,74612661,931,931,931,931,0
20250219,141900,74612661,931,931,931,931,0
20250219,141800,74612661,931,931,931,931,0
20250219,141700,74612661,931,931,931,931,0
20250219,141600,74612661,931,931,931,931,0
20250219,141500,74612661,931,931,931,931,0
20250219,141400,74612661,931,931,931,931,2500
20250219,141300,72285161,931,931,931,931,0
20250219,141200,72285161,931,931,931,931,0
20250219,141100,72285161,931,931,931,931,0
20250219,141000,72285161,931,931,931,931,2
20250219,140900,72283299,931,931,931,931,0
20250219,140800,72283299,931,931,931,931,0
20250219,140700,72283299,931,931,931,931,0
20250219,140600,72283299,931,931,931,931,0
20250219,140500,72283299,931,931,931,931,0
20250219,140400,72283299,931,931,931,931,0
20250219,140300,72283299,931,931,931,931,0
20250219,140200,72283299,931,931,931,931,0
20250219,140100,72283299,931,931,931,931,0
20250219,140000,72283299,931,931,931,931,0
20250219,135900,72283299,931,931,931,931,0
20250219,135800,72283299,931,931,931,931,0
20250219,135700,72283299,931,931,931,931,0
20250219,135600,72283299,931,931,931,931,0
20250219,135500,72283299,931,931,931,931,0
20250219,135400,72283299,931,931,931,931,0
20250219,135300,72283299,931,931,931,931,0
20250219,135200,72283299,931,931,931,931,0
20250219,135100,72283299,931,931,931,931,0
20250219,135000,72283299,931,931,931,931,0
20250219,134900,72283299,931,931,931,931,0
20250219,134800,72283299,931,931,931,931,0
20250219,134700,72283299,931,931,931,931,0
20250219,134600,72283299,931,931,931,931,0
20250219,134500,72283299,931,931,931,931,0
20250219,134400,72283299,931,931,931,931,0
20250219,134300,72283299,931,931,931,931,0
20250219,134200,72283299,931,931,931,931,0
20250219,134100,72283299,931,931,931,931,0
20250219,134000,72283299,931,931,931,931,0
20250219,133900,72283299,931,931,931,931,0
20250219,133800,72283299,931,931,931,931,0
20250219,133700,72283299,931,931,931,931,0
20250219,133600,72283299,931,931,931,931,6
20250219,133500,72277713,931,931,931,931,0
20250219,133400,72277713,931,931,931,931,0
20250219,133300,72277713,931,931,931,931,0
20250219,133200,72277713,931,931,931,931,0
20250219,133100,72277713,931,931,931,931,0
20250219,133000,72277713,931,931,931,931,0
20250219,132900,72277713,931,931,931,931,0
20250219,132800,72277713,931,931,931,931,0
20250219,132700,72277713,931,931,931,931,0
20250219,132600,72277713,931,931,931,931,0
20250219,132500,72277713,931,931,931,931,0
20250219,132400,72277713,931,931,931,931,0
20250219,132300,72277713,931,931,931,931,0
20250219,132200,72277713,931,931,931,931,0
20250219,132100,72277713,931,931,931,931,0
20250219,132000,72277713,931,931,931,931,0
20250219,131900,72277713,931,931,931,931,0
20250219,131800,72277713,931,931,931,931,0
20250219,131700,72277713,931,931,931,931,0
20250219,131600,72277713,931,931,931,931,0
20250219,131500,72277713,931,931,931,931,0
20250219,131400,72277713,931,931,931,931,0
20250219,131300,72277713,931,931,931,931,0
20250219,131200,72277713,931,931,931,931,0
20250219,131100,72277713,931,931,931,931,0
20250219,131000,72277713,931,931,931,931,0
20250219,130900,72277713,931,931,931,931,0
20250219,130800,72277713,931,931,931,931,0
20250219,130700,72277713,931,931,931,931,0
20250219,130600,72277713,931,931,931,931,0
20250219,130500,72277713,931,931,931,931,0
20250219,130400,72277713,931,931,931,931,0
20250219,130300,72277713,931,931,931,931,0
20250219,130200,72277713,931,931,931,931,0
20250219,130100,72277713,931,931,931,931,0
20250219,130000,72277713,931,931,931,931,0
20250219,125900,72277713,931,931,931,931,0
20250219,125800,72277713,931,931,931,931,0
20250219,125700,72277713,931,931,931,931,66
20250219,125600,72216267,931,931,931,931,0
20250219,125500,72216267,931,931,931,931,35
20250219,125400,72183682,931,931,931,931,0
20250219,125300,72183682,931,931,931,931,0
20250219,125200,72183682,931,931,931,931,0
20250219,125100,72183682,931,931,931,931,0
20250219,125000,72183682,931,931,931,931,0
20250219,124900,72183682,931,931,931,931,0
20250219,124800,72183682,931,931,931,931,57
20250219,124700,72130615,931,931,931,931,0
20250219,124600,72130615,931,931,931,931,5
20250219,124500,72125960,931,931,931,931,0
20250219,124400,72125960,931,931,931,931,0
20250219,124300,72125960,931,931,931,931,0
20250219,124200,72125960,931,931,931,931,0
20250219,124100,72125960,931,931,931,931,0
20250219,124000,72125960,931,931,931,931,0
20250219,123900,72125960,931,931,931,931,0
20250219,123800,72125960,931,931,931,931,0
20250219,123700,72125960,931,931,931,931,1
20250219,123600,72125029,926,926,926,926,0
20250219,123500,72125029,926,926,926,926,0
20250219,123400,72125029,926,926,926,926,0
20250219,123300,72125029,926,926,926,926,0
20250219,123200,72125029,926,930,930,926,3000
20250219,123100,69341832,931,931,931,931,0
20250219,123000,69341832,931,931,931,931,0
20250219,122900,69341832,931,931,931,931,0
20250219,122800,69341832,931,931,931,931,0
20250219,122700,69341832,931,931,931,931,0
20250219,122600,69341832,931,931,931,931,0
20250219,122500,69341832,931,931,931,931,0
20250219,122400,69341832,931,931,931,931,0
20250219,122300,69341832,931,931,931,931,0
20250219,122200,69341832,931,931,931,931,0
20250219,122100,69341832,931,931,931,931,0
20250219,122000,69341832,931,931,931,931,100
20250219,121900,69248732,930,930,930,930,0
20250219,121800,69248732,930,930,930,930,0
20250219,121700,69248732,930,930,930,930,0
20250219,121600,69248732,930,930,930,930,0
20250219,121500,69248732,930,930,930,930,0
20250219,121400,69248732,930,930,930,930,0
20250219,121300,69248732,930,930,930,930,0
20250219,121200,69248732,930,930,930,930,0
20250219,121100,69248732,930,930,930,930,0
20250219,121000,69248732,930,930,930,930,0
20250219,120900,69248732,930,930,930,930,0
20250219,120800,69248732,930,930,930,930,0
20250219,120700,69248732,930,930,930,930,0
20250219,120600,69248732,930,930,930,930,3
20250219,120500,69245942,930,930,930,930,5
20250219,120400,69241292,930,930,930,930,0
20250219,120300,69241292,930,930,930,930,0
20250219,120200,69241292,930,930,930,930,0
20250219,120100,69241292,930,930,930,930,0
20250219,120000,69241292,930,930,930,930,80
20250219,115900,69166892,930,930,930,930,0
20250219,115800,69166892,930,930,930,930,0
20250219,115700,69166892,930,930,930,930,0
20250219,115600,69166892,930,930,930,930,0
20250219,115500,69166892,930,930,930,930,0
20250219,115400,69166892,930,930,930,930,0
20250219,115300,69166892,930,930,930,930,0
20250219,115200,69166892,930,930,930,930,0
20250219,115100,69166892,930,930,930,930,0
20250219,115000,69166892,930,930,930,930,120
20250219,114900,69055292,930,930,930,930,392
20250219,114800,68690732,930,930,930,930,0
20250219,114700,68690732,930,930,930,930,0
20250219,114600,68690732,930,930,930,930,0
20250219,114500,68690732,930,930,930,930,0
20250219,114400,68690732,930,930,930,930,0
20250219,114300,68690732,930,930,930,930,0
20250219,114200,68690732,930,930,930,930,0
20250219,114100,68690732,930,930,930,930,0
20250219,114000,68690732,930,930,930,930,0
20250219,113900,68690732,930,930,930,930,0
20250219,113800,68690732,930,930,930,930,0
20250219,113700,68690732,930,930,930,930,0
20250219,113600,68690732,930,930,930,930,0
20250219,113500,68690732,930,930,930,930,0
20250219,113400,68690732,930,930,930,930,0
20250219,113300,68690732,930,930,930,930,0
20250219,113200,68690732,930,930,930,930,7
20250219,113100,68684222,930,930,930,930,0
20250219,113000,68684222,930,930,930,930,0
20250219,112900,68684222,930,930,930,930,0
20250219,112800,68684222,930,930,930,930,0
20250219,112700,68684222,930,930,930,930,43
20250219,112600,68644232,933,933,933,933,0
20250219,112500,68644232,933,933,933,933,0
20250219,112400,68644232,933,933,933,933,0
20250219,112300,68644232,933,933,933,933,0
20250219,112200,68644232,933,933,933,933,0
20250219,112100,68644232,933,933,933,933,0
20250219,112000,68644232,933,933,933,933,0
20250219,111900,68644232,933,933,933,933,0
20250219,111800,68644232,933,933,933,933,0
20250219,111700,68644232,933,930,933,930,1316
20250219,111600,67420304,930,930,930,930,0
20250219,111500,67420304,930,930,930,930,0
20250219,111400,67420304,930,930,930,930,0
20250219,111300,67420304,930,930,930,930,0
20250219,111200,67420304,930,930,930,930,0
20250219,111100,67420304,930,930,930,930,0
20250219,111000,67420304,930,930,930,930,0
20250219,110900,67420304,930,930,930,930,0
20250219,110800,67420304,930,930,930,930,0
20250219,110700,67420304,930,930,930,930,0
20250219,110600,67420304,930,930,930,930,1000
20250219,110500,66490304,930,930,930,930,0
20250219,110400,66490304,930,930,930,930,0
20250219,110300,66490304,930,930,930,930,0
20250219,110200,66490304,930,930,930,930,0
20250219,110100,66490304,930,930,930,930,0
20250219,110000,66490304,930,930,930,930,0
20250219,105900,66490304,930,930,930,930,0
20250219,105800,66490304,930,930,930,930,0
20250219,105700,66490304,930,930,930,930,0
20250219,105600,66490304,930,930,930,930,0
20250219,105500,66490304,930,930,930,930,3
20250219,105400,66487514,930,930,930,930,0
20250219,105300,66487514,930,930,930,930,0
20250219,105200,66487514,930,930,930,930,0
20250219,105100,66487514,930,930,930,930,0
20250219,105000,66487514,930,930,930,930,0
20250219,104900,66487514,930,930,930,930,0
20250219,104800,66487514,930,931,931,930,925
20250219,104700,65627239,930,930,930,930,43
20250219,104600,65587249,930,930,930,930,0
20250219,104500,65587249,930,930,930,930,12
20250219,104400,65576089,930,930,930,930,0
20250219,104300,65576089,930,930,930,930,0
20250219,104200,65576089,930,930,930,930,10
20250219,104100,65566789,928,928,928,928,0
20250219,104000,65566789,928,928,928,928,0
20250219,103900,65566789,928,928,928,928,0
20250219,103800,65566789,928,928,928,928,1012
20250219,103700,64627653,928,929,929,928,319
20250219,103600,64331529,930,930,930,930,0
20250219,103500,64331529,930,930,930,930,3600
20250219,103400,60983529,930,929,930,929,523
20250219,103300,60497642,930,930,930,930,0
20250219,103200,60497642,930,930,930,930,384
20250219,103100,60140522,930,930,930,930,0
20250219,103000,60140522,930,930,930,930,0
20250219,102900,60140522,930,930,930,930,0
20250219,102800,60140522,930,930,930,930,0
20250219,102700,60140522,930,930,930,930,0
20250219,102600,60140522,930,930,930,930,0
20250219,102500,60140522,930,930,930,930,516
20250219,102400,59660642,930,930,930,930,0
20250219,102300,59660642,930,930,930,930,0
20250219,102200,59660642,930,930,930,930,3
20250219,102100,59657852,930,930,930,930,0
20250219,102000,59657852,930,930,930,930,0
20250219,101900,59657852,930,930,930,930,15
20250219,101800,59643902,930,930,930,930,100
20250219,101700,59550902,930,930,930,930,0
20250219,101600,59550902,930,930,930,930,390
20250219,101500,59188202,933,933,933,933,3
20250219,101400,59185403,933,933,933,933,0
20250219,101300,59185403,933,933,933,933,0
20250219,101200,59185403,933,933,933,933,0
20250219,101100,59185403,933,933,933,933,1
20250219,101000,59184470,930,930,930,930,0
20250219,100900,59184470,930,930,930,930,20
20250219,100800,59165870,930,929,930,929,4244
20250219,100700,55220705,928,929,929,928,11
20250219,100600,55210496,929,929,929,928,1730
20250219,100500,53603697,930,930,930,930,711
20250219,100400,52942467,930,930,930,930,0
20250219,100300,52942467,930,930,930,930,0
20250219,100200,52942467,930,930,930,930,2674
20250219,100100,50455647,929,930,930,929,356
20250219,100000,50124723,930,930,930,930,1626
20250219,095900,48612543,930,930,930,930,5
20250219,095800,48607893,929,929,929,929,0
20250219,095700,48607893,929,929,929,929,0
20250219,095600,48607893,929,929,929,929,0
20250219,095500,48607893,929,929,929,929,0
20250219,095400,48607893,929,929,929,929,0
20250219,095300,48607893,929,931,931,929,3000
20250219,095200,45820099,929,929,929,929,0
20250219,095100,45820099,929,929,929,929,0
20250219,095000,45820099,929,929,929,929,2734
20250219,094900,43280213,929,930,930,929,2266
20250219,094800,41174150,930,930,930,930,10
20250219,094700,41164850,930,930,930,930,1
20250219,094600,41163920,930,933,933,930,1001
20250219,094500,40232987,933,930,933,929,5008
20250219,094400,35579734,930,931,931,930,710
20250219,094300,34919374,930,930,930,930,0
20250219,094200,34919374,930,930,930,930,3713
20250219,094100,31466284,930,930,930,930,2288
20250219,094000,29338444,930,930,930,930,0
20250219,093900,29338444,930,930,930,930,0
20250219,093800,29338444,930,931,931,930,8000
20250219,093700,21898171,936,936,936,936,0
20250219,093600,21898171,936,936,936,936,0
20250219,093500,21898171,936,936,936,936,0
20250219,093400,21898171,936,936,936,936,30
20250219,093300,21870091,936,936,936,936,35
20250219,093200,21837331,930,930,930,930,0
20250219,093100,21837331,930,923,930,922,5647
20250219,093000,16610791,923,927,927,923,5001
20250219,092900,11985014,928,928,928,928,0
20250219,092800,11985014,928,928,928,928,923
20250219,092700,11128470,928,928,928,928,620
20250219,092600,10553110,928,928,928,928,0
20250219,092500,10553110,928,928,928,928,682
20250219,092400,9920214,927,928,928,927,1494
20250219,092300,8533958,928,928,928,928,434
20250219,092200,8131206,927,927,927,927,0
20250219,092100,8131206,927,927,927,927,0
20250219,092000,8131206,927,927,927,927,0
20250219,091900,8131206,927,927,927,927,0
20250219,091800,8131206,927,929,929,927,166
20250219,091700,7977276,930,930,930,930,0
20250219,091600,7977276,930,930,930,930,0
20250219,091500,7977276,930,930,930,930,39
20250219,091400,7941006,931,931,931,931,0
20250219,091300,7941006,931,931,931,931,0
20250219,091200,7941006,931,931,931,931,0
20250219,091100,7941006,931,931,931,931,0
20250219,091000,7941006,931,927,931,927,20
20250219,090900,7922426,928,928,931,928,17
20250219,090800,7906629,928,932,932,928,938
20250219,090700,7033228,932,933,933,932,111
20250219,090600,6929676,934,934,934,934,118
20250219,090500,6819464,934,934,934,933,1366
20250219,090400,5543642,934,938,955,934,3234
20250219,090300,2475207,938,938,938,938,1
20250219,090200,2474269,938,933,938,933,305
20250219,090100,2189679,932,933,933,932,162
20250219,090000,2038685,930,953,953,928,2140