KissMeData/122690/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202300,7515528,1894,1894,1894,1894,252
20250219,202200,7515528,1894,1894,1894,1894,0
20250219,202100,7515528,1894,1894,1894,1894,0
20250219,202000,7515528,1894,1894,1894,1894,0
20250219,201900,7515528,1894,1894,1894,1894,0
20250219,201800,7515528,1894,1894,1894,1894,0
20250219,201700,7515528,1894,1894,1894,1894,0
20250219,201600,7515528,1894,1894,1894,1894,0
20250219,201500,7515528,1894,1894,1894,1894,0
20250219,201400,7515528,1894,1894,1894,1894,0
20250219,201300,7515528,1894,1894,1894,1894,0
20250219,201200,7515528,1894,1894,1894,1894,0
20250219,201100,7515528,1894,1894,1894,1894,0
20250219,201000,7515528,1894,1894,1894,1894,0
20250219,200900,7515528,1894,1894,1894,1894,0
20250219,200800,7515528,1894,1894,1894,1894,0
20250219,200700,7515528,1894,1894,1894,1894,0
20250219,200600,7515528,1894,1894,1894,1894,0
20250219,200500,7515528,1894,1894,1894,1894,0
20250219,200400,7515528,1894,1894,1894,1894,0
20250219,200300,7515528,1894,1894,1894,1894,0
20250219,200200,7515528,1894,1894,1894,1894,0
20250219,200100,7515528,1894,1894,1894,1894,0
20250219,200000,7515528,1894,1894,1894,1894,0
20250219,195900,7515528,1894,1894,1894,1894,0
20250219,195800,7515528,1894,1894,1894,1894,0
20250219,195700,7515528,1894,1894,1894,1894,0
20250219,195600,7515528,1894,1894,1894,1894,0
20250219,195500,7515528,1894,1894,1894,1894,0
20250219,195400,7515528,1894,1894,1894,1894,0
20250219,195300,7515528,1894,1894,1894,1894,252
20250219,195200,7515528,1894,1894,1894,1894,0
20250219,195100,7515528,1894,1894,1894,1894,0
20250219,195000,7515528,1894,1894,1894,1894,0
20250219,194900,7515528,1894,1894,1894,1894,0
20250219,194800,7515528,1894,1894,1894,1894,0
20250219,194700,7515528,1894,1894,1894,1894,0
20250219,194600,7515528,1894,1894,1894,1894,0
20250219,194500,7515528,1894,1894,1894,1894,0
20250219,194400,7515528,1894,1894,1894,1894,0
20250219,194300,7515528,1894,1894,1894,1894,0
20250219,194200,7515528,1894,1894,1894,1894,0
20250219,194100,7515528,1894,1894,1894,1894,0
20250219,194000,7515528,1894,1894,1894,1894,0
20250219,193900,7515528,1894,1894,1894,1894,0
20250219,193800,7515528,1894,1894,1894,1894,0
20250219,193700,7515528,1894,1894,1894,1894,0
20250219,193600,7515528,1894,1894,1894,1894,0
20250219,193500,7515528,1894,1894,1894,1894,0
20250219,193400,7515528,1894,1894,1894,1894,0
20250219,193300,7515528,1894,1894,1894,1894,0
20250219,193200,7515528,1894,1894,1894,1894,0
20250219,193100,7515528,1894,1894,1894,1894,0
20250219,193000,7515528,1894,1894,1894,1894,0
20250219,192900,7515528,1894,1894,1894,1894,0
20250219,192800,7515528,1894,1894,1894,1894,0
20250219,192700,7515528,1894,1894,1894,1894,0
20250219,192600,7515528,1894,1894,1894,1894,0
20250219,192500,7515528,1894,1894,1894,1894,0
20250219,192400,7515528,1894,1894,1894,1894,0
20250219,192300,7515528,1894,1894,1894,1894,252
20250219,192200,7515528,1894,1894,1894,1894,0
20250219,192100,7515528,1894,1894,1894,1894,0
20250219,192000,7515528,1894,1894,1894,1894,0
20250219,191900,7515528,1894,1894,1894,1894,0
20250219,191800,7515528,1894,1894,1894,1894,0
20250219,191700,7515528,1894,1894,1894,1894,0
20250219,191600,7515528,1894,1894,1894,1894,0
20250219,191500,7515528,1894,1894,1894,1894,0
20250219,191400,7515528,1894,1894,1894,1894,0
20250219,191300,7515528,1894,1894,1894,1894,0
20250219,191200,7515528,1894,1894,1894,1894,0
20250219,191100,7515528,1894,1894,1894,1894,0
20250219,191000,7515528,1894,1894,1894,1894,0
20250219,190900,7515528,1894,1894,1894,1894,0
20250219,190800,7515528,1894,1894,1894,1894,0
20250219,190700,7515528,1894,1894,1894,1894,0
20250219,190600,7515528,1894,1894,1894,1894,0
20250219,190500,7515528,1894,1894,1894,1894,0
20250219,190400,7515528,1894,1894,1894,1894,0
20250219,190300,7515528,1894,1894,1894,1894,0
20250219,190200,7515528,1894,1894,1894,1894,0
20250219,190100,7515528,1894,1894,1894,1894,0
20250219,190000,7515528,1894,1894,1894,1894,0
20250219,185900,7515528,1894,1894,1894,1894,0
20250219,185800,7515528,1894,1894,1894,1894,0
20250219,185700,7515528,1894,1894,1894,1894,0
20250219,185600,7515528,1894,1894,1894,1894,0
20250219,185500,7515528,1894,1894,1894,1894,0
20250219,185400,7515528,1894,1894,1894,1894,0
20250219,185300,7515528,1894,1894,1894,1894,252
20250219,185200,7515528,1894,1894,1894,1894,0
20250219,185100,7515528,1894,1894,1894,1894,0
20250219,185000,7515528,1894,1894,1894,1894,0
20250219,184900,7515528,1894,1894,1894,1894,0
20250219,184800,7515528,1894,1894,1894,1894,0
20250219,184700,7515528,1894,1894,1894,1894,0
20250219,184600,7515528,1894,1894,1894,1894,0
20250219,184500,7515528,1894,1894,1894,1894,0
20250219,184400,7515528,1894,1894,1894,1894,0
20250219,184300,7515528,1894,1894,1894,1894,0
20250219,184200,7515528,1894,1894,1894,1894,0
20250219,184100,7515528,1894,1894,1894,1894,0
20250219,184000,7515528,1894,1894,1894,1894,0
20250219,183900,7515528,1894,1894,1894,1894,0
20250219,183800,7515528,1894,1894,1894,1894,0
20250219,183700,7515528,1894,1894,1894,1894,0
20250219,183600,7515528,1894,1894,1894,1894,0
20250219,183500,7515528,1894,1894,1894,1894,0
20250219,183400,7515528,1894,1894,1894,1894,0
20250219,183300,7515528,1894,1894,1894,1894,0
20250219,183200,7515528,1894,1894,1894,1894,0
20250219,183100,7515528,1894,1894,1894,1894,0
20250219,183000,7515528,1894,1894,1894,1894,0
20250219,182900,7515528,1894,1894,1894,1894,0
20250219,182800,7515528,1894,1894,1894,1894,0
20250219,182700,7515528,1894,1894,1894,1894,0
20250219,182600,7515528,1894,1894,1894,1894,0
20250219,182500,7515528,1894,1894,1894,1894,0
20250219,182400,7515528,1894,1894,1894,1894,0
20250219,182300,7515528,1894,1894,1894,1894,252
20250219,182200,7515528,1894,1894,1894,1894,0
20250219,182100,7515528,1894,1894,1894,1894,0
20250219,182000,7515528,1894,1894,1894,1894,0
20250219,181900,7515528,1894,1894,1894,1894,0
20250219,181800,7515528,1894,1894,1894,1894,0
20250219,181700,7515528,1894,1894,1894,1894,0
20250219,181600,7515528,1894,1894,1894,1894,0
20250219,181500,7515528,1894,1894,1894,1894,0
20250219,181400,7515528,1894,1894,1894,1894,0
20250219,181300,7515528,1894,1894,1894,1894,0
20250219,181200,7515528,1894,1894,1894,1894,0
20250219,181100,7515528,1894,1894,1894,1894,0
20250219,181000,7515528,1894,1894,1894,1894,0
20250219,180900,7515528,1894,1894,1894,1894,0
20250219,180800,7515528,1894,1894,1894,1894,0
20250219,180700,7515528,1894,1894,1894,1894,0
20250219,180600,7515528,1894,1894,1894,1894,0
20250219,180500,7515528,1894,1894,1894,1894,0
20250219,180400,7515528,1894,1894,1894,1894,0
20250219,180300,7515528,1894,1894,1894,1894,0
20250219,180200,7515528,1894,1894,1894,1894,0
20250219,180100,7515528,1894,1894,1894,1894,0
20250219,180000,7515528,1894,1894,1894,1894,0
20250219,175900,7515528,1894,1894,1894,1894,0
20250219,175800,7515528,1894,1894,1894,1894,0
20250219,175700,7515528,1894,1894,1894,1894,0
20250219,175600,7515528,1894,1894,1894,1894,0
20250219,175500,7515528,1894,1894,1894,1894,0
20250219,175400,7515528,1894,1894,1894,1894,0
20250219,175300,7515528,1894,1894,1894,1894,252
20250219,175200,7515528,1894,1894,1894,1894,0
20250219,175100,7515528,1894,1894,1894,1894,0
20250219,175000,7515528,1894,1894,1894,1894,0
20250219,174900,7515528,1894,1894,1894,1894,0
20250219,174800,7515528,1894,1894,1894,1894,0
20250219,174700,7515528,1894,1894,1894,1894,0
20250219,174600,7515528,1894,1894,1894,1894,0
20250219,174500,7515528,1894,1894,1894,1894,0
20250219,174400,7515528,1894,1894,1894,1894,0
20250219,174300,7515528,1894,1894,1894,1894,0
20250219,174200,7515528,1894,1894,1894,1894,0
20250219,174100,7515528,1894,1894,1894,1894,0
20250219,174000,7515528,1894,1894,1894,1894,0
20250219,173900,7515528,1894,1894,1894,1894,0
20250219,173800,7515528,1894,1894,1894,1894,0
20250219,173700,7515528,1894,1894,1894,1894,0
20250219,173600,7515528,1894,1894,1894,1894,0
20250219,173500,7515528,1894,1894,1894,1894,0
20250219,173400,7515528,1894,1894,1894,1894,0
20250219,173300,7515528,1894,1894,1894,1894,0
20250219,173200,7515528,1894,1894,1894,1894,0
20250219,173100,7515528,1894,1894,1894,1894,0
20250219,173000,7515528,1894,1894,1894,1894,0
20250219,172900,7515528,1894,1894,1894,1894,0
20250219,172800,7515528,1894,1894,1894,1894,0
20250219,172700,7515528,1894,1894,1894,1894,0
20250219,172600,7515528,1894,1894,1894,1894,0
20250219,172500,7515528,1894,1894,1894,1894,0
20250219,172400,7515528,1894,1894,1894,1894,0
20250219,172300,7515528,1894,1894,1894,1894,252
20250219,172200,7515528,1894,1894,1894,1894,0
20250219,172100,7515528,1894,1894,1894,1894,0
20250219,172000,7515528,1894,1894,1894,1894,0
20250219,171900,7515528,1894,1894,1894,1894,0
20250219,171800,7515528,1894,1894,1894,1894,0
20250219,171700,7515528,1894,1894,1894,1894,0
20250219,171600,7515528,1894,1894,1894,1894,0
20250219,171500,7515528,1894,1894,1894,1894,0
20250219,171400,7515528,1894,1894,1894,1894,0
20250219,171300,7515528,1894,1894,1894,1894,0
20250219,171200,7515528,1894,1894,1894,1894,0
20250219,171100,7515528,1894,1894,1894,1894,0
20250219,171000,7515528,1894,1894,1894,1894,0
20250219,170900,7515528,1894,1894,1894,1894,0
20250219,170800,7515528,1894,1894,1894,1894,0
20250219,170700,7515528,1894,1894,1894,1894,0
20250219,170600,7515528,1894,1894,1894,1894,0
20250219,170500,7515528,1894,1894,1894,1894,0
20250219,170400,7515528,1894,1894,1894,1894,0
20250219,170300,7515528,1894,1894,1894,1894,0
20250219,170200,7515528,1894,1894,1894,1894,0
20250219,170100,7515528,1894,1894,1894,1894,0
20250219,170000,7515528,1894,1894,1894,1894,0
20250219,165900,7515528,1894,1894,1894,1894,0
20250219,165800,7515528,1894,1894,1894,1894,0
20250219,165700,7515528,1894,1894,1894,1894,0
20250219,165600,7515528,1894,1894,1894,1894,0
20250219,165500,7515528,1894,1894,1894,1894,0
20250219,165400,7515528,1894,1894,1894,1894,0
20250219,165300,7515528,1894,1894,1894,1894,252
20250219,165200,7515528,1894,1894,1894,1894,0
20250219,165100,7515528,1894,1894,1894,1894,0
20250219,165000,7515528,1894,1894,1894,1894,0
20250219,164900,7515528,1894,1894,1894,1894,0
20250219,164800,7515528,1894,1894,1894,1894,0
20250219,164700,7515528,1894,1894,1894,1894,0
20250219,164600,7515528,1894,1894,1894,1894,0
20250219,164500,7515528,1894,1894,1894,1894,0
20250219,164400,7515528,1894,1894,1894,1894,0
20250219,164300,7515528,1894,1894,1894,1894,0
20250219,164200,7515528,1894,1894,1894,1894,0
20250219,164100,7515528,1894,1894,1894,1894,0
20250219,164000,7515528,1894,1894,1894,1894,0
20250219,163900,7515528,1894,1894,1894,1894,0
20250219,163800,7515528,1894,1894,1894,1894,0
20250219,163700,7515528,1894,1894,1894,1894,0
20250219,163600,7515528,1894,1894,1894,1894,0
20250219,163500,7515528,1894,1894,1894,1894,0
20250219,163400,7515528,1894,1894,1894,1894,0
20250219,163300,7515528,1894,1894,1894,1894,0
20250219,163200,7515528,1894,1894,1894,1894,0
20250219,163100,7515528,1894,1894,1894,1894,0
20250219,163000,7515528,1894,1894,1894,1894,0
20250219,162900,7515528,1894,1894,1894,1894,0
20250219,162800,7515528,1894,1894,1894,1894,0
20250219,162700,7515528,1894,1894,1894,1894,0
20250219,162600,7515528,1894,1894,1894,1894,0
20250219,162500,7515528,1894,1894,1894,1894,0
20250219,162400,7515528,1894,1894,1894,1894,0
20250219,162300,7515528,1894,1894,1894,1894,252
20250219,162200,7515528,1894,1894,1894,1894,0
20250219,162100,7515528,1894,1894,1894,1894,0
20250219,162000,7515528,1894,1894,1894,1894,0
20250219,161900,7515528,1894,1894,1894,1894,0
20250219,161800,7515528,1894,1894,1894,1894,0
20250219,161700,7515528,1894,1894,1894,1894,0
20250219,161600,7515528,1894,1894,1894,1894,0
20250219,161500,7515528,1894,1894,1894,1894,0
20250219,161400,7515528,1894,1894,1894,1894,0
20250219,161300,7515528,1894,1894,1894,1894,0
20250219,161200,7515528,1894,1894,1894,1894,0
20250219,161100,7515528,1894,1894,1894,1894,0
20250219,161000,7515528,1894,1894,1894,1894,0
20250219,160900,7515528,1894,1894,1894,1894,0
20250219,160800,7515528,1894,1894,1894,1894,0
20250219,160700,7515528,1894,1894,1894,1894,0
20250219,160600,7515528,1894,1894,1894,1894,0
20250219,160500,7515528,1894,1894,1894,1894,0
20250219,160400,7515528,1894,1894,1894,1894,0
20250219,160300,7515528,1894,1894,1894,1894,0
20250219,160200,7515528,1894,1894,1894,1894,0
20250219,160100,7515528,1894,1894,1894,1894,0
20250219,160000,7515528,1894,1894,1894,1894,0
20250219,155900,7515528,1894,1894,1894,1894,0
20250219,155800,7515528,1894,1894,1894,1894,0
20250219,155700,7515528,1894,1894,1894,1894,0
20250219,155600,7515528,1894,1894,1894,1894,0
20250219,155500,7515528,1894,1894,1894,1894,0
20250219,155400,7515528,1894,1894,1894,1894,0
20250219,155300,7515528,1894,1894,1894,1894,252
20250219,155200,7515528,1894,1894,1894,1894,0
20250219,155100,7515528,1894,1894,1894,1894,0
20250219,155000,7515528,1894,1894,1894,1894,0
20250219,154900,7515528,1894,1894,1894,1894,0
20250219,154800,7515528,1894,1894,1894,1894,0
20250219,154700,7515528,1894,1894,1894,1894,0
20250219,154600,7515528,1894,1894,1894,1894,0
20250219,154500,7515528,1894,1894,1894,1894,0
20250219,154400,7515528,1894,1894,1894,1894,0
20250219,154300,7515528,1894,1894,1894,1894,0
20250219,154200,7515528,1894,1894,1894,1894,0
20250219,154100,7515528,1894,1894,1894,1894,0
20250219,154000,7515528,1894,1894,1894,1894,0
20250219,153900,7515528,1894,1894,1894,1894,0
20250219,153800,7515528,1894,1894,1894,1894,0
20250219,153700,7515528,1894,1894,1894,1894,0
20250219,153600,7515528,1894,1894,1894,1894,0
20250219,153500,7515528,1894,1894,1894,1894,0
20250219,153400,7515528,1894,1894,1894,1894,0
20250219,153300,7515528,1894,1894,1894,1894,0
20250219,153200,7515528,1894,1894,1894,1894,0
20250219,153100,7515528,1894,1894,1894,1894,0
20250219,153000,7515528,1894,1894,1894,1894,252
20250219,152900,7038240,1893,1893,1893,1893,0
20250219,152800,7038240,1893,1893,1893,1893,0
20250219,152700,7038240,1893,1893,1893,1893,0
20250219,152600,7038240,1893,1893,1893,1893,0
20250219,152500,7038240,1893,1893,1893,1893,0
20250219,152400,7038240,1893,1893,1893,1893,0
20250219,152300,7038240,1893,1893,1893,1893,0
20250219,152200,7038240,1893,1893,1893,1893,0
20250219,152100,7038240,1893,1893,1893,1893,0
20250219,152000,7038240,1893,1893,1893,1893,0
20250219,151900,7038240,1893,1893,1893,1893,32
20250219,151800,6977664,1892,1892,1892,1892,0
20250219,151700,6977664,1892,1892,1892,1892,0
20250219,151600,6977664,1892,1881,1892,1881,2
20250219,151500,6973891,1894,1894,1894,1894,0
20250219,151400,6973891,1894,1894,1894,1894,0
20250219,151300,6973891,1894,1894,1894,1894,0
20250219,151200,6973891,1894,1894,1894,1894,0
20250219,151100,6973891,1894,1894,1894,1894,0
20250219,151000,6973891,1894,1894,1894,1894,0
20250219,150900,6973891,1894,1894,1894,1894,0
20250219,150800,6973891,1894,1894,1894,1894,0
20250219,150700,6973891,1894,1894,1894,1894,0
20250219,150600,6973891,1894,1894,1894,1894,0
20250219,150500,6973891,1894,1894,1894,1894,0
20250219,150400,6973891,1894,1894,1894,1894,0
20250219,150300,6973891,1894,1894,1894,1894,0
20250219,150200,6973891,1894,1894,1894,1894,0
20250219,150100,6973891,1894,1894,1894,1894,0
20250219,150000,6973891,1894,1894,1894,1894,0
20250219,145900,6973891,1894,1894,1894,1894,0
20250219,145800,6973891,1894,1894,1894,1894,0
20250219,145700,6973891,1894,1894,1894,1894,0
20250219,145600,6973891,1894,1894,1894,1894,0
20250219,145500,6973891,1894,1894,1894,1894,0
20250219,145400,6973891,1894,1894,1894,1894,0
20250219,145300,6973891,1894,1894,1894,1894,0
20250219,145200,6973891,1894,1894,1894,1894,0
20250219,145100,6973891,1894,1894,1894,1894,0
20250219,145000,6973891,1894,1894,1894,1894,0
20250219,144900,6973891,1894,1894,1894,1894,0
20250219,144800,6973891,1894,1894,1894,1894,0
20250219,144700,6973891,1894,1894,1894,1894,0
20250219,144600,6973891,1894,1894,1894,1894,0
20250219,144500,6973891,1894,1894,1894,1894,0
20250219,144400,6973891,1894,1894,1894,1894,0
20250219,144300,6973891,1894,1894,1894,1894,0
20250219,144200,6973891,1894,1894,1894,1894,0
20250219,144100,6973891,1894,1894,1894,1894,0
20250219,144000,6973891,1894,1894,1894,1894,0
20250219,143900,6973891,1894,1894,1894,1894,0
20250219,143800,6973891,1894,1894,1894,1894,0
20250219,143700,6973891,1894,1894,1894,1894,0
20250219,143600,6973891,1894,1894,1894,1894,0
20250219,143500,6973891,1894,1894,1894,1894,0
20250219,143400,6973891,1894,1894,1894,1894,0
20250219,143300,6973891,1894,1894,1894,1894,0
20250219,143200,6973891,1894,1894,1894,1894,0
20250219,143100,6973891,1894,1894,1894,1894,0
20250219,143000,6973891,1894,1894,1894,1894,0
20250219,142900,6973891,1894,1894,1894,1894,0
20250219,142800,6973891,1894,1894,1894,1894,0
20250219,142700,6973891,1894,1894,1894,1894,0
20250219,142600,6973891,1894,1894,1894,1894,0
20250219,142500,6973891,1894,1894,1894,1894,0
20250219,142400,6973891,1894,1894,1894,1894,0
20250219,142300,6973891,1894,1894,1894,1894,0
20250219,142200,6973891,1894,1894,1894,1894,0
20250219,142100,6973891,1894,1894,1894,1894,0
20250219,142000,6973891,1894,1894,1894,1894,0
20250219,141900,6973891,1894,1894,1894,1894,0
20250219,141800,6973891,1894,1894,1894,1894,0
20250219,141700,6973891,1894,1894,1894,1894,10
20250219,141600,6954951,1894,1894,1894,1894,0
20250219,141500,6954951,1894,1894,1894,1894,0
20250219,141400,6954951,1894,1893,1894,1893,55
20250219,141300,6850796,1893,1893,1893,1893,0
20250219,141200,6850796,1893,1893,1893,1893,0
20250219,141100,6850796,1893,1893,1893,1893,0
20250219,141000,6850796,1893,1893,1893,1893,1
20250219,140900,6848903,1880,1880,1880,1880,0
20250219,140800,6848903,1880,1880,1880,1880,19
20250219,140700,6813183,1895,1895,1895,1895,0
20250219,140600,6813183,1895,1895,1895,1895,0
20250219,140500,6813183,1895,1895,1895,1895,0
20250219,140400,6813183,1895,1895,1895,1895,0
20250219,140300,6813183,1895,1895,1895,1895,0
20250219,140200,6813183,1895,1895,1895,1895,0
20250219,140100,6813183,1895,1895,1895,1895,0
20250219,140000,6813183,1895,1895,1895,1895,0
20250219,135900,6813183,1895,1895,1895,1895,0
20250219,135800,6813183,1895,1895,1895,1895,0
20250219,135700,6813183,1895,1895,1895,1895,0
20250219,135600,6813183,1895,1895,1895,1895,0
20250219,135500,6813183,1895,1895,1895,1895,0
20250219,135400,6813183,1895,1895,1895,1895,0
20250219,135300,6813183,1895,1895,1895,1895,0
20250219,135200,6813183,1895,1895,1895,1895,0
20250219,135100,6813183,1895,1895,1895,1895,0
20250219,135000,6813183,1895,1895,1895,1895,1
20250219,134900,6811288,1895,1895,1895,1895,0
20250219,134800,6811288,1895,1895,1895,1895,0
20250219,134700,6811288,1895,1895,1895,1895,0
20250219,134600,6811288,1895,1895,1895,1895,0
20250219,134500,6811288,1895,1895,1895,1895,0
20250219,134400,6811288,1895,1895,1895,1895,0
20250219,134300,6811288,1895,1895,1895,1895,0
20250219,134200,6811288,1895,1895,1895,1895,0
20250219,134100,6811288,1895,1895,1895,1895,0
20250219,134000,6811288,1895,1895,1895,1895,0
20250219,133900,6811288,1895,1895,1895,1895,0
20250219,133800,6811288,1895,1895,1895,1895,0
20250219,133700,6811288,1895,1895,1895,1895,0
20250219,133600,6811288,1895,1895,1895,1895,0
20250219,133500,6811288,1895,1895,1895,1895,0
20250219,133400,6811288,1895,1895,1895,1895,0
20250219,133300,6811288,1895,1895,1895,1895,0
20250219,133200,6811288,1895,1895,1895,1895,0
20250219,133100,6811288,1895,1895,1895,1895,0
20250219,133000,6811288,1895,1895,1895,1895,0
20250219,132900,6811288,1895,1895,1895,1895,0
20250219,132800,6811288,1895,1895,1895,1895,0
20250219,132700,6811288,1895,1895,1895,1895,0
20250219,132600,6811288,1895,1895,1895,1895,0
20250219,132500,6811288,1895,1895,1895,1895,0
20250219,132400,6811288,1895,1895,1895,1895,0
20250219,132300,6811288,1895,1895,1895,1895,21
20250219,132200,6771493,1895,1895,1895,1895,0
20250219,132100,6771493,1895,1895,1895,1895,0
20250219,132000,6771493,1895,1895,1895,1895,0
20250219,131900,6771493,1895,1895,1895,1895,0
20250219,131800,6771493,1895,1895,1895,1895,0
20250219,131700,6771493,1895,1895,1895,1895,0
20250219,131600,6771493,1895,1895,1895,1895,0
20250219,131500,6771493,1895,1895,1895,1895,0
20250219,131400,6771493,1895,1895,1895,1895,0
20250219,131300,6771493,1895,1895,1895,1895,0
20250219,131200,6771493,1895,1895,1895,1895,0
20250219,131100,6771493,1895,1895,1895,1895,0
20250219,131000,6771493,1895,1895,1895,1895,0
20250219,130900,6771493,1895,1895,1895,1895,0
20250219,130800,6771493,1895,1895,1895,1895,0
20250219,130700,6771493,1895,1895,1895,1895,0
20250219,130600,6771493,1895,1895,1895,1895,0
20250219,130500,6771493,1895,1895,1895,1895,0
20250219,130400,6771493,1895,1895,1895,1895,0
20250219,130300,6771493,1895,1895,1895,1895,0
20250219,130200,6771493,1895,1895,1895,1895,0
20250219,130100,6771493,1895,1895,1895,1895,0
20250219,130000,6771493,1895,1895,1895,1895,0
20250219,125900,6771493,1895,1895,1895,1895,0
20250219,125800,6771493,1895,1895,1895,1895,0
20250219,125700,6771493,1895,1895,1895,1895,0
20250219,125600,6771493,1895,1895,1895,1895,0
20250219,125500,6771493,1895,1895,1895,1895,0
20250219,125400,6771493,1895,1895,1895,1895,0
20250219,125300,6771493,1895,1895,1895,1895,0
20250219,125200,6771493,1895,1895,1895,1895,0
20250219,125100,6771493,1895,1895,1895,1895,0
20250219,125000,6771493,1895,1895,1895,1895,0
20250219,124900,6771493,1895,1895,1895,1895,0
20250219,124800,6771493,1895,1895,1895,1895,0
20250219,124700,6771493,1895,1895,1895,1895,0
20250219,124600,6771493,1895,1895,1895,1895,0
20250219,124500,6771493,1895,1895,1895,1895,0
20250219,124400,6771493,1895,1895,1895,1895,0
20250219,124300,6771493,1895,1895,1895,1895,0
20250219,124200,6771493,1895,1895,1895,1895,0
20250219,124100,6771493,1895,1895,1895,1895,0
20250219,124000,6771493,1895,1895,1895,1895,0
20250219,123900,6771493,1895,1895,1895,1895,0
20250219,123800,6771493,1895,1895,1895,1895,50
20250219,123700,6676743,1903,1903,1903,1903,0
20250219,123600,6676743,1903,1903,1903,1903,0
20250219,123500,6676743,1903,1903,1903,1903,0
20250219,123400,6676743,1903,1903,1903,1903,0
20250219,123300,6676743,1903,1903,1903,1903,0
20250219,123200,6676743,1903,1903,1903,1903,0
20250219,123100,6676743,1903,1903,1903,1903,0
20250219,123000,6676743,1903,1903,1903,1903,0
20250219,122900,6676743,1903,1903,1903,1903,0
20250219,122800,6676743,1903,1903,1903,1903,0
20250219,122700,6676743,1903,1903,1903,1903,0
20250219,122600,6676743,1903,1903,1903,1903,0
20250219,122500,6676743,1903,1903,1903,1903,0
20250219,122400,6676743,1903,1903,1903,1903,0
20250219,122300,6676743,1903,1903,1903,1903,0
20250219,122200,6676743,1903,1903,1903,1903,0
20250219,122100,6676743,1903,1903,1903,1903,0
20250219,122000,6676743,1903,1903,1903,1903,0
20250219,121900,6676743,1903,1903,1903,1903,0
20250219,121800,6676743,1903,1903,1903,1903,0
20250219,121700,6676743,1903,1903,1903,1903,0
20250219,121600,6676743,1903,1903,1903,1903,0
20250219,121500,6676743,1903,1903,1903,1903,0
20250219,121400,6676743,1903,1903,1903,1903,0
20250219,121300,6676743,1903,1903,1903,1903,0
20250219,121200,6676743,1903,1903,1903,1903,0
20250219,121100,6676743,1903,1903,1903,1903,0
20250219,121000,6676743,1903,1903,1903,1903,0
20250219,120900,6676743,1903,1903,1903,1903,0
20250219,120800,6676743,1903,1903,1903,1903,0
20250219,120700,6676743,1903,1903,1903,1903,0
20250219,120600,6676743,1903,1903,1903,1903,0
20250219,120500,6676743,1903,1903,1903,1903,0
20250219,120400,6676743,1903,1903,1903,1903,0
20250219,120300,6676743,1903,1903,1903,1903,0
20250219,120200,6676743,1903,1903,1903,1903,0
20250219,120100,6676743,1903,1903,1903,1903,0
20250219,120000,6676743,1903,1903,1903,1903,0
20250219,115900,6676743,1903,1903,1903,1903,0
20250219,115800,6676743,1903,1903,1903,1903,0
20250219,115700,6676743,1903,1903,1903,1903,0
20250219,115600,6676743,1903,1903,1903,1903,0
20250219,115500,6676743,1903,1903,1903,1903,0
20250219,115400,6676743,1903,1903,1903,1903,0
20250219,115300,6676743,1903,1903,1903,1903,0
20250219,115200,6676743,1903,1903,1903,1903,0
20250219,115100,6676743,1903,1903,1903,1903,0
20250219,115000,6676743,1903,1903,1903,1903,0
20250219,114900,6676743,1903,1903,1903,1903,0
20250219,114800,6676743,1903,1903,1903,1903,0
20250219,114700,6676743,1903,1903,1903,1903,0
20250219,114600,6676743,1903,1903,1903,1903,0
20250219,114500,6676743,1903,1903,1903,1903,10
20250219,114400,6657713,1906,1906,1906,1906,0
20250219,114300,6657713,1906,1906,1906,1906,0
20250219,114200,6657713,1906,1906,1906,1906,0
20250219,114100,6657713,1906,1906,1906,1906,0
20250219,114000,6657713,1906,1906,1906,1906,5
20250219,113900,6648183,1906,1906,1906,1906,0
20250219,113800,6648183,1906,1906,1906,1906,0
20250219,113700,6648183,1906,1906,1906,1906,1
20250219,113600,6646277,1878,1878,1878,1878,0
20250219,113500,6646277,1878,1878,1878,1878,0
20250219,113400,6646277,1878,1878,1878,1878,0
20250219,113300,6646277,1878,1878,1878,1878,0
20250219,113200,6646277,1878,1878,1878,1878,0
20250219,113100,6646277,1878,1878,1878,1878,0
20250219,113000,6646277,1878,1878,1878,1878,0
20250219,112900,6646277,1878,1878,1878,1878,0
20250219,112800,6646277,1878,1878,1878,1878,0
20250219,112700,6646277,1878,1878,1878,1878,0
20250219,112600,6646277,1878,1878,1878,1878,0
20250219,112500,6646277,1878,1878,1878,1878,0
20250219,112400,6646277,1878,1878,1878,1878,0
20250219,112300,6646277,1878,1878,1878,1878,51
20250219,112200,6550499,1878,1878,1878,1878,0
20250219,112100,6550499,1878,1878,1878,1878,0
20250219,112000,6550499,1878,1878,1878,1878,0
20250219,111900,6550499,1878,1878,1878,1878,0
20250219,111800,6550499,1878,1878,1878,1878,0
20250219,111700,6550499,1878,1878,1878,1878,1
20250219,111600,6548621,1916,1916,1916,1916,2
20250219,111500,6544789,1920,1920,1920,1920,0
20250219,111400,6544789,1920,1920,1920,1920,0
20250219,111300,6544789,1920,1920,1920,1920,0
20250219,111200,6544789,1920,1920,1920,1920,0
20250219,111100,6544789,1920,1920,1920,1920,0
20250219,111000,6544789,1920,1920,1920,1920,0
20250219,110900,6544789,1920,1920,1920,1920,0
20250219,110800,6544789,1920,1920,1920,1920,0
20250219,110700,6544789,1920,1920,1920,1920,0
20250219,110600,6544789,1920,1920,1920,1920,0
20250219,110500,6544789,1920,1920,1920,1920,0
20250219,110400,6544789,1920,1920,1920,1920,0
20250219,110300,6544789,1920,1920,1920,1920,0
20250219,110200,6544789,1920,1920,1920,1920,0
20250219,110100,6544789,1920,1920,1920,1920,0
20250219,110000,6544789,1920,1920,1920,1920,0
20250219,105900,6544789,1920,1920,1920,1920,0
20250219,105800,6544789,1920,1920,1920,1920,0
20250219,105700,6544789,1920,1920,1920,1920,0
20250219,105600,6544789,1920,1920,1920,1920,0
20250219,105500,6544789,1920,1920,1920,1920,0
20250219,105400,6544789,1920,1920,1920,1920,0
20250219,105300,6544789,1920,1920,1920,1920,0
20250219,105200,6544789,1920,1920,1920,1920,0
20250219,105100,6544789,1920,1920,1920,1920,0
20250219,105000,6544789,1920,1920,1920,1920,0
20250219,104900,6544789,1920,1920,1920,1920,0
20250219,104800,6544789,1920,1920,1920,1920,0
20250219,104700,6544789,1920,1920,1920,1920,0
20250219,104600,6544789,1920,1920,1920,1920,0
20250219,104500,6544789,1920,1920,1920,1920,0
20250219,104400,6544789,1920,1920,1920,1920,0
20250219,104300,6544789,1920,1920,1920,1920,0
20250219,104200,6544789,1920,1920,1920,1920,0
20250219,104100,6544789,1920,1920,1920,1920,0
20250219,104000,6544789,1920,1920,1920,1920,0
20250219,103900,6544789,1920,1920,1920,1920,0
20250219,103800,6544789,1920,1920,1920,1920,0
20250219,103700,6544789,1920,1920,1920,1920,0
20250219,103600,6544789,1920,1920,1920,1920,0
20250219,103500,6544789,1920,1920,1920,1920,0
20250219,103400,6544789,1920,1920,1920,1920,0
20250219,103300,6544789,1920,1920,1920,1920,0
20250219,103200,6544789,1920,1920,1920,1920,0
20250219,103100,6544789,1920,1920,1920,1920,10
20250219,103000,6525589,1920,1920,1920,1920,0
20250219,102900,6525589,1920,1920,1920,1920,2
20250219,102800,6521749,1876,1876,1876,1876,0
20250219,102700,6521749,1876,1876,1876,1876,0
20250219,102600,6521749,1876,1876,1876,1876,0
20250219,102500,6521749,1876,1876,1876,1876,0
20250219,102400,6521749,1876,1876,1876,1876,40
20250219,102300,6446709,1876,1876,1876,1876,172
20250219,102200,6124037,1922,1922,1922,1922,0
20250219,102100,6124037,1922,1922,1922,1922,2
20250219,102000,6120193,1924,1924,1924,1924,0
20250219,101900,6120193,1924,1924,1924,1924,0
20250219,101800,6120193,1924,1924,1924,1924,0
20250219,101700,6120193,1924,1924,1924,1924,0
20250219,101600,6120193,1924,1924,1924,1924,0
20250219,101500,6120193,1924,1924,1924,1924,0
20250219,101400,6120193,1924,1924,1924,1924,0
20250219,101300,6120193,1924,1924,1924,1924,1
20250219,101200,6118269,1926,1926,1926,1926,0
20250219,101100,6118269,1926,1926,1926,1926,0
20250219,101000,6118269,1926,1926,1926,1926,0
20250219,100900,6118269,1926,1926,1926,1926,0
20250219,100800,6118269,1926,1926,1926,1926,0
20250219,100700,6118269,1926,1926,1926,1926,0
20250219,100600,6118269,1926,1926,1926,1926,0
20250219,100500,6118269,1926,1926,1926,1926,0
20250219,100400,6118269,1926,1926,1926,1926,0
20250219,100300,6118269,1926,1926,1926,1926,0
20250219,100200,6118269,1926,1926,1926,1926,0
20250219,100100,6118269,1926,1926,1926,1926,0
20250219,100000,6118269,1926,1926,1926,1926,0
20250219,095900,6118269,1926,1926,1926,1926,0
20250219,095800,6118269,1926,1926,1926,1926,0
20250219,095700,6118269,1926,1926,1926,1926,0
20250219,095600,6118269,1926,1926,1926,1926,1
20250219,095500,6116343,1929,1929,1929,1929,0
20250219,095400,6116343,1929,1929,1929,1929,0
20250219,095300,6116343,1929,1929,1929,1929,0
20250219,095200,6116343,1929,1929,1929,1929,0
20250219,095100,6116343,1929,1900,1929,1871,702
20250219,095000,4799717,1930,1930,1930,1930,0
20250219,094900,4799717,1930,1930,1930,1930,0
20250219,094800,4799717,1930,1930,1930,1930,0
20250219,094700,4799717,1930,1920,1930,1920,23
20250219,094600,4755472,1920,1920,1925,1920,14
20250219,094500,4728587,1930,1910,1930,1910,500
20250219,094400,3767452,1910,1910,1910,1910,0
20250219,094300,3767452,1910,1910,1910,1910,0
20250219,094200,3767452,1910,1900,1910,1900,74
20250219,094100,3626713,1902,1900,1902,1900,79
20250219,094000,3476611,1900,1900,1900,1900,200
20250219,093900,3096611,1900,1900,1900,1900,0
20250219,093800,3096611,1900,1900,1900,1900,1
20250219,093700,3094711,1887,1887,1887,1887,0
20250219,093600,3094711,1887,1887,1887,1887,0
20250219,093500,3094711,1887,1887,1887,1887,0
20250219,093400,3094711,1887,1887,1887,1887,0
20250219,093300,3094711,1887,1875,1887,1875,136
20250219,093200,2838499,1875,1875,1875,1875,0
20250219,093100,2838499,1875,1875,1875,1875,0
20250219,093000,2838499,1875,1874,1875,1874,1013
20250219,092900,939275,1875,1875,1875,1875,0
20250219,092800,939275,1875,1875,1875,1875,0
20250219,092700,939275,1875,1875,1875,1875,0
20250219,092600,939275,1875,1875,1875,1875,0
20250219,092500,939275,1875,1875,1875,1875,0
20250219,092400,939275,1875,1875,1875,1875,0
20250219,092300,939275,1875,1875,1875,1875,0
20250219,092200,939275,1875,1875,1875,1875,0
20250219,092100,939275,1875,1875,1875,1875,0
20250219,092000,939275,1875,1875,1875,1875,11
20250219,091900,918650,1875,1875,1875,1875,0
20250219,091800,918650,1875,1875,1875,1875,0
20250219,091700,918650,1875,1875,1875,1875,0
20250219,091600,918650,1875,1875,1875,1875,0
20250219,091500,918650,1875,1873,1875,1873,40
20250219,091400,843728,1873,1873,1873,1873,4
20250219,091300,836236,1873,1873,1873,1873,0
20250219,091200,836236,1873,1873,1873,1873,0
20250219,091100,836236,1873,1873,1873,1873,7
20250219,091000,823125,1875,1875,1875,1875,0
20250219,090900,823125,1875,1875,1875,1875,0
20250219,090800,823125,1875,1875,1875,1875,0
20250219,090700,823125,1875,1875,1875,1875,152
20250219,090600,538125,1875,1875,1875,1875,229
20250219,090500,108750,1875,1875,1875,1875,0
20250219,090400,108750,1875,1875,1875,1875,0
20250219,090300,108750,1875,1875,1875,1875,0
20250219,090200,108750,1875,1875,1875,1875,0
20250219,090100,108750,1875,1875,1875,1875,0
20250219,090000,108750,1875,1875,1875,1875,58