KissMeData/256150/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210300,48445200,6430,6430,6430,6430,216
20250219,210200,48445200,6430,6430,6430,6430,0
20250219,210100,48445200,6430,6430,6430,6430,0
20250219,210000,48445200,6430,6430,6430,6430,0
20250219,205900,48445200,6430,6430,6430,6430,0
20250219,205800,48445200,6430,6430,6430,6430,0
20250219,205700,48445200,6430,6430,6430,6430,0
20250219,205600,48445200,6430,6430,6430,6430,0
20250219,205500,48445200,6430,6430,6430,6430,0
20250219,205400,48445200,6430,6430,6430,6430,0
20250219,205300,48445200,6430,6430,6430,6430,0
20250219,205200,48445200,6430,6430,6430,6430,0
20250219,205100,48445200,6430,6430,6430,6430,0
20250219,205000,48445200,6430,6430,6430,6430,0
20250219,204900,48445200,6430,6430,6430,6430,0
20250219,204800,48445200,6430,6430,6430,6430,0
20250219,204700,48445200,6430,6430,6430,6430,0
20250219,204600,48445200,6430,6430,6430,6430,0
20250219,204500,48445200,6430,6430,6430,6430,0
20250219,204400,48445200,6430,6430,6430,6430,0
20250219,204300,48445200,6430,6430,6430,6430,0
20250219,204200,48445200,6430,6430,6430,6430,0
20250219,204100,48445200,6430,6430,6430,6430,0
20250219,204000,48445200,6430,6430,6430,6430,0
20250219,203900,48445200,6430,6430,6430,6430,0
20250219,203800,48445200,6430,6430,6430,6430,0
20250219,203700,48445200,6430,6430,6430,6430,0
20250219,203600,48445200,6430,6430,6430,6430,0
20250219,203500,48445200,6430,6430,6430,6430,0
20250219,203400,48445200,6430,6430,6430,6430,0
20250219,203300,48445200,6430,6430,6430,6430,216
20250219,203200,48445200,6430,6430,6430,6430,0
20250219,203100,48445200,6430,6430,6430,6430,0
20250219,203000,48445200,6430,6430,6430,6430,0
20250219,202900,48445200,6430,6430,6430,6430,0
20250219,202800,48445200,6430,6430,6430,6430,0
20250219,202700,48445200,6430,6430,6430,6430,0
20250219,202600,48445200,6430,6430,6430,6430,0
20250219,202500,48445200,6430,6430,6430,6430,0
20250219,202400,48445200,6430,6430,6430,6430,0
20250219,202300,48445200,6430,6430,6430,6430,0
20250219,202200,48445200,6430,6430,6430,6430,0
20250219,202100,48445200,6430,6430,6430,6430,0
20250219,202000,48445200,6430,6430,6430,6430,0
20250219,201900,48445200,6430,6430,6430,6430,0
20250219,201800,48445200,6430,6430,6430,6430,0
20250219,201700,48445200,6430,6430,6430,6430,0
20250219,201600,48445200,6430,6430,6430,6430,0
20250219,201500,48445200,6430,6430,6430,6430,0
20250219,201400,48445200,6430,6430,6430,6430,0
20250219,201300,48445200,6430,6430,6430,6430,0
20250219,201200,48445200,6430,6430,6430,6430,0
20250219,201100,48445200,6430,6430,6430,6430,0
20250219,201000,48445200,6430,6430,6430,6430,0
20250219,200900,48445200,6430,6430,6430,6430,0
20250219,200800,48445200,6430,6430,6430,6430,0
20250219,200700,48445200,6430,6430,6430,6430,0
20250219,200600,48445200,6430,6430,6430,6430,0
20250219,200500,48445200,6430,6430,6430,6430,0
20250219,200400,48445200,6430,6430,6430,6430,0
20250219,200300,48445200,6430,6430,6430,6430,216
20250219,200200,48445200,6430,6430,6430,6430,0
20250219,200100,48445200,6430,6430,6430,6430,0
20250219,200000,48445200,6430,6430,6430,6430,0
20250219,195900,48445200,6430,6430,6430,6430,0
20250219,195800,48445200,6430,6430,6430,6430,0
20250219,195700,48445200,6430,6430,6430,6430,0
20250219,195600,48445200,6430,6430,6430,6430,0
20250219,195500,48445200,6430,6430,6430,6430,0
20250219,195400,48445200,6430,6430,6430,6430,0
20250219,195300,48445200,6430,6430,6430,6430,0
20250219,195200,48445200,6430,6430,6430,6430,0
20250219,195100,48445200,6430,6430,6430,6430,0
20250219,195000,48445200,6430,6430,6430,6430,0
20250219,194900,48445200,6430,6430,6430,6430,0
20250219,194800,48445200,6430,6430,6430,6430,0
20250219,194700,48445200,6430,6430,6430,6430,0
20250219,194600,48445200,6430,6430,6430,6430,0
20250219,194500,48445200,6430,6430,6430,6430,0
20250219,194400,48445200,6430,6430,6430,6430,0
20250219,194300,48445200,6430,6430,6430,6430,0
20250219,194200,48445200,6430,6430,6430,6430,0
20250219,194100,48445200,6430,6430,6430,6430,0
20250219,194000,48445200,6430,6430,6430,6430,0
20250219,193900,48445200,6430,6430,6430,6430,0
20250219,193800,48445200,6430,6430,6430,6430,0
20250219,193700,48445200,6430,6430,6430,6430,0
20250219,193600,48445200,6430,6430,6430,6430,0
20250219,193500,48445200,6430,6430,6430,6430,0
20250219,193400,48445200,6430,6430,6430,6430,0
20250219,193300,48445200,6430,6430,6430,6430,216
20250219,193200,48445200,6430,6430,6430,6430,0
20250219,193100,48445200,6430,6430,6430,6430,0
20250219,193000,48445200,6430,6430,6430,6430,0
20250219,192900,48445200,6430,6430,6430,6430,0
20250219,192800,48445200,6430,6430,6430,6430,0
20250219,192700,48445200,6430,6430,6430,6430,0
20250219,192600,48445200,6430,6430,6430,6430,0
20250219,192500,48445200,6430,6430,6430,6430,0
20250219,192400,48445200,6430,6430,6430,6430,0
20250219,192300,48445200,6430,6430,6430,6430,0
20250219,192200,48445200,6430,6430,6430,6430,0
20250219,192100,48445200,6430,6430,6430,6430,0
20250219,192000,48445200,6430,6430,6430,6430,0
20250219,191900,48445200,6430,6430,6430,6430,0
20250219,191800,48445200,6430,6430,6430,6430,0
20250219,191700,48445200,6430,6430,6430,6430,0
20250219,191600,48445200,6430,6430,6430,6430,0
20250219,191500,48445200,6430,6430,6430,6430,0
20250219,191400,48445200,6430,6430,6430,6430,0
20250219,191300,48445200,6430,6430,6430,6430,0
20250219,191200,48445200,6430,6430,6430,6430,0
20250219,191100,48445200,6430,6430,6430,6430,0
20250219,191000,48445200,6430,6430,6430,6430,0
20250219,190900,48445200,6430,6430,6430,6430,0
20250219,190800,48445200,6430,6430,6430,6430,0
20250219,190700,48445200,6430,6430,6430,6430,0
20250219,190600,48445200,6430,6430,6430,6430,0
20250219,190500,48445200,6430,6430,6430,6430,0
20250219,190400,48445200,6430,6430,6430,6430,0
20250219,190300,48445200,6430,6430,6430,6430,216
20250219,190200,48445200,6430,6430,6430,6430,0
20250219,190100,48445200,6430,6430,6430,6430,0
20250219,190000,48445200,6430,6430,6430,6430,0
20250219,185900,48445200,6430,6430,6430,6430,0
20250219,185800,48445200,6430,6430,6430,6430,0
20250219,185700,48445200,6430,6430,6430,6430,0
20250219,185600,48445200,6430,6430,6430,6430,0
20250219,185500,48445200,6430,6430,6430,6430,0
20250219,185400,48445200,6430,6430,6430,6430,0
20250219,185300,48445200,6430,6430,6430,6430,0
20250219,185200,48445200,6430,6430,6430,6430,0
20250219,185100,48445200,6430,6430,6430,6430,0
20250219,185000,48445200,6430,6430,6430,6430,0
20250219,184900,48445200,6430,6430,6430,6430,0
20250219,184800,48445200,6430,6430,6430,6430,0
20250219,184700,48445200,6430,6430,6430,6430,0
20250219,184600,48445200,6430,6430,6430,6430,0
20250219,184500,48445200,6430,6430,6430,6430,0
20250219,184400,48445200,6430,6430,6430,6430,0
20250219,184300,48445200,6430,6430,6430,6430,0
20250219,184200,48445200,6430,6430,6430,6430,0
20250219,184100,48445200,6430,6430,6430,6430,0
20250219,184000,48445200,6430,6430,6430,6430,0
20250219,183900,48445200,6430,6430,6430,6430,0
20250219,183800,48445200,6430,6430,6430,6430,0
20250219,183700,48445200,6430,6430,6430,6430,0
20250219,183600,48445200,6430,6430,6430,6430,0
20250219,183500,48445200,6430,6430,6430,6430,0
20250219,183400,48445200,6430,6430,6430,6430,0
20250219,183300,48445200,6430,6430,6430,6430,216
20250219,183200,48445200,6430,6430,6430,6430,0
20250219,183100,48445200,6430,6430,6430,6430,0
20250219,183000,48445200,6430,6430,6430,6430,0
20250219,182900,48445200,6430,6430,6430,6430,0
20250219,182800,48445200,6430,6430,6430,6430,0
20250219,182700,48445200,6430,6430,6430,6430,0
20250219,182600,48445200,6430,6430,6430,6430,0
20250219,182500,48445200,6430,6430,6430,6430,0
20250219,182400,48445200,6430,6430,6430,6430,0
20250219,182300,48445200,6430,6430,6430,6430,0
20250219,182200,48445200,6430,6430,6430,6430,0
20250219,182100,48445200,6430,6430,6430,6430,0
20250219,182000,48445200,6430,6430,6430,6430,0
20250219,181900,48445200,6430,6430,6430,6430,0
20250219,181800,48445200,6430,6430,6430,6430,0
20250219,181700,48445200,6430,6430,6430,6430,0
20250219,181600,48445200,6430,6430,6430,6430,0
20250219,181500,48445200,6430,6430,6430,6430,0
20250219,181400,48445200,6430,6430,6430,6430,0
20250219,181300,48445200,6430,6430,6430,6430,0
20250219,181200,48445200,6430,6430,6430,6430,0
20250219,181100,48445200,6430,6430,6430,6430,0
20250219,181000,48445200,6430,6430,6430,6430,0
20250219,180900,48445200,6430,6430,6430,6430,0
20250219,180800,48445200,6430,6430,6430,6430,0
20250219,180700,48445200,6430,6430,6430,6430,0
20250219,180600,48445200,6430,6430,6430,6430,0
20250219,180500,48445200,6430,6430,6430,6430,0
20250219,180400,48445200,6430,6430,6430,6430,0
20250219,180300,48445200,6430,6430,6430,6430,216
20250219,180200,48445200,6430,6430,6430,6430,0
20250219,180100,48445200,6430,6430,6430,6430,0
20250219,180000,48445200,6430,6430,6430,6430,0
20250219,175900,48445200,6430,6430,6430,6430,0
20250219,175800,48445200,6430,6430,6430,6430,0
20250219,175700,48445200,6430,6430,6430,6430,0
20250219,175600,48445200,6430,6430,6430,6430,0
20250219,175500,48445200,6430,6430,6430,6430,0
20250219,175400,48445200,6430,6430,6430,6430,0
20250219,175300,48445200,6430,6430,6430,6430,0
20250219,175200,48445200,6430,6430,6430,6430,0
20250219,175100,48445200,6430,6430,6430,6430,0
20250219,175000,48445200,6430,6430,6430,6430,0
20250219,174900,48445200,6430,6430,6430,6430,0
20250219,174800,48445200,6430,6430,6430,6430,0
20250219,174700,48445200,6430,6430,6430,6430,0
20250219,174600,48445200,6430,6430,6430,6430,0
20250219,174500,48445200,6430,6430,6430,6430,0
20250219,174400,48445200,6430,6430,6430,6430,0
20250219,174300,48445200,6430,6430,6430,6430,0
20250219,174200,48445200,6430,6430,6430,6430,0
20250219,174100,48445200,6430,6430,6430,6430,0
20250219,174000,48445200,6430,6430,6430,6430,0
20250219,173900,48445200,6430,6430,6430,6430,0
20250219,173800,48445200,6430,6430,6430,6430,0
20250219,173700,48445200,6430,6430,6430,6430,0
20250219,173600,48445200,6430,6430,6430,6430,0
20250219,173500,48445200,6430,6430,6430,6430,0
20250219,173400,48445200,6430,6430,6430,6430,0
20250219,173300,48445200,6430,6430,6430,6430,216
20250219,173200,48445200,6430,6430,6430,6430,0
20250219,173100,48445200,6430,6430,6430,6430,0
20250219,173000,48445200,6430,6430,6430,6430,0
20250219,172900,48445200,6430,6430,6430,6430,0
20250219,172800,48445200,6430,6430,6430,6430,0
20250219,172700,48445200,6430,6430,6430,6430,0
20250219,172600,48445200,6430,6430,6430,6430,0
20250219,172500,48445200,6430,6430,6430,6430,0
20250219,172400,48445200,6430,6430,6430,6430,0
20250219,172300,48445200,6430,6430,6430,6430,0
20250219,172200,48445200,6430,6430,6430,6430,0
20250219,172100,48445200,6430,6430,6430,6430,0
20250219,172000,48445200,6430,6430,6430,6430,0
20250219,171900,48445200,6430,6430,6430,6430,0
20250219,171800,48445200,6430,6430,6430,6430,0
20250219,171700,48445200,6430,6430,6430,6430,0
20250219,171600,48445200,6430,6430,6430,6430,0
20250219,171500,48445200,6430,6430,6430,6430,0
20250219,171400,48445200,6430,6430,6430,6430,0
20250219,171300,48445200,6430,6430,6430,6430,0
20250219,171200,48445200,6430,6430,6430,6430,0
20250219,171100,48445200,6430,6430,6430,6430,0
20250219,171000,48445200,6430,6430,6430,6430,0
20250219,170900,48445200,6430,6430,6430,6430,0
20250219,170800,48445200,6430,6430,6430,6430,0
20250219,170700,48445200,6430,6430,6430,6430,0
20250219,170600,48445200,6430,6430,6430,6430,0
20250219,170500,48445200,6430,6430,6430,6430,0
20250219,170400,48445200,6430,6430,6430,6430,0
20250219,170300,48445200,6430,6430,6430,6430,216
20250219,170200,48445200,6430,6430,6430,6430,0
20250219,170100,48445200,6430,6430,6430,6430,0
20250219,170000,48445200,6430,6430,6430,6430,0
20250219,165900,48445200,6430,6430,6430,6430,0
20250219,165800,48445200,6430,6430,6430,6430,0
20250219,165700,48445200,6430,6430,6430,6430,0
20250219,165600,48445200,6430,6430,6430,6430,0
20250219,165500,48445200,6430,6430,6430,6430,0
20250219,165400,48445200,6430,6430,6430,6430,0
20250219,165300,48445200,6430,6430,6430,6430,0
20250219,165200,48445200,6430,6430,6430,6430,0
20250219,165100,48445200,6430,6430,6430,6430,0
20250219,165000,48445200,6430,6430,6430,6430,0
20250219,164900,48445200,6430,6430,6430,6430,0
20250219,164800,48445200,6430,6430,6430,6430,0
20250219,164700,48445200,6430,6430,6430,6430,0
20250219,164600,48445200,6430,6430,6430,6430,0
20250219,164500,48445200,6430,6430,6430,6430,0
20250219,164400,48445200,6430,6430,6430,6430,0
20250219,164300,48445200,6430,6430,6430,6430,0
20250219,164200,48445200,6430,6430,6430,6430,0
20250219,164100,48445200,6430,6430,6430,6430,0
20250219,164000,48445200,6430,6430,6430,6430,0
20250219,163900,48445200,6430,6430,6430,6430,0
20250219,163800,48445200,6430,6430,6430,6430,0
20250219,163700,48445200,6430,6430,6430,6430,0
20250219,163600,48445200,6430,6430,6430,6430,0
20250219,163500,48445200,6430,6430,6430,6430,0
20250219,163400,48445200,6430,6430,6430,6430,0
20250219,163300,48445200,6430,6430,6430,6430,216
20250219,163200,48445200,6430,6430,6430,6430,0
20250219,163100,48445200,6430,6430,6430,6430,0
20250219,163000,48445200,6430,6430,6430,6430,0
20250219,162900,48445200,6430,6430,6430,6430,0
20250219,162800,48445200,6430,6430,6430,6430,0
20250219,162700,48445200,6430,6430,6430,6430,0
20250219,162600,48445200,6430,6430,6430,6430,0
20250219,162500,48445200,6430,6430,6430,6430,0
20250219,162400,48445200,6430,6430,6430,6430,0
20250219,162300,48445200,6430,6430,6430,6430,0
20250219,162200,48445200,6430,6430,6430,6430,0
20250219,162100,48445200,6430,6430,6430,6430,0
20250219,162000,48445200,6430,6430,6430,6430,0
20250219,161900,48445200,6430,6430,6430,6430,0
20250219,161800,48445200,6430,6430,6430,6430,0
20250219,161700,48445200,6430,6430,6430,6430,0
20250219,161600,48445200,6430,6430,6430,6430,0
20250219,161500,48445200,6430,6430,6430,6430,0
20250219,161400,48445200,6430,6430,6430,6430,0
20250219,161300,48445200,6430,6430,6430,6430,0
20250219,161200,48445200,6430,6430,6430,6430,0
20250219,161100,48445200,6430,6430,6430,6430,0
20250219,161000,48445200,6430,6430,6430,6430,0
20250219,160900,48445200,6430,6430,6430,6430,0
20250219,160800,48445200,6430,6430,6430,6430,0
20250219,160700,48445200,6430,6430,6430,6430,0
20250219,160600,48445200,6430,6430,6430,6430,0
20250219,160500,48445200,6430,6430,6430,6430,0
20250219,160400,48445200,6430,6430,6430,6430,0
20250219,160300,48445200,6430,6430,6430,6430,216
20250219,160200,48445200,6430,6430,6430,6430,0
20250219,160100,48445200,6430,6430,6430,6430,0
20250219,160000,48445200,6430,6430,6430,6430,0
20250219,155900,48445200,6430,6430,6430,6430,0
20250219,155800,48445200,6430,6430,6430,6430,0
20250219,155700,48445200,6430,6430,6430,6430,0
20250219,155600,48445200,6430,6430,6430,6430,0
20250219,155500,48445200,6430,6430,6430,6430,0
20250219,155400,48445200,6430,6430,6430,6430,0
20250219,155300,48445200,6430,6430,6430,6430,0
20250219,155200,48445200,6430,6430,6430,6430,0
20250219,155100,48445200,6430,6430,6430,6430,0
20250219,155000,48445200,6430,6430,6430,6430,0
20250219,154900,48445200,6430,6430,6430,6430,0
20250219,154800,48445200,6430,6430,6430,6430,0
20250219,154700,48445200,6430,6430,6430,6430,0
20250219,154600,48445200,6430,6430,6430,6430,0
20250219,154500,48445200,6430,6430,6430,6430,0
20250219,154400,48445200,6430,6430,6430,6430,0
20250219,154300,48445200,6430,6430,6430,6430,0
20250219,154200,48445200,6430,6430,6430,6430,0
20250219,154100,48445200,6430,6430,6430,6430,0
20250219,154000,48445200,6430,6430,6430,6430,0
20250219,153900,48445200,6430,6430,6430,6430,0
20250219,153800,48445200,6430,6430,6430,6430,0
20250219,153700,48445200,6430,6430,6430,6430,0
20250219,153600,48445200,6430,6430,6430,6430,0
20250219,153500,48445200,6430,6430,6430,6430,0
20250219,153400,48445200,6430,6430,6430,6430,0
20250219,153300,48445200,6430,6430,6430,6430,216
20250219,153200,48445200,6430,6430,6430,6430,0
20250219,153100,48445200,6430,6430,6430,6430,0
20250219,153000,48445200,6430,6430,6430,6430,216
20250219,152900,47056320,6430,6430,6430,6430,0
20250219,152800,47056320,6430,6430,6430,6430,0
20250219,152700,47056320,6430,6430,6430,6430,0
20250219,152600,47056320,6430,6430,6430,6430,0
20250219,152500,47056320,6430,6430,6430,6430,0
20250219,152400,47056320,6430,6430,6430,6430,0
20250219,152300,47056320,6430,6430,6430,6430,0
20250219,152200,47056320,6430,6430,6430,6430,0
20250219,152100,47056320,6430,6430,6430,6430,0
20250219,152000,47056320,6430,6430,6430,6430,0
20250219,151900,47056320,6430,6350,6430,6340,250
20250219,151800,45461540,6350,6350,6350,6350,1
20250219,151700,45455190,6350,6350,6350,6350,50
20250219,151600,45137690,6350,6350,6350,6350,0
20250219,151500,45137690,6350,6350,6350,6350,0
20250219,151400,45137690,6350,6350,6350,6350,0
20250219,151300,45137690,6350,6400,6400,6160,3199
20250219,151200,24952670,6400,6400,6400,6400,0
20250219,151100,24952670,6400,6400,6400,6400,277
20250219,151000,23179870,6430,6430,6430,6430,0
20250219,150900,23179870,6430,6430,6430,6430,0
20250219,150800,23179870,6430,6430,6430,6430,0
20250219,150700,23179870,6430,6430,6430,6430,0
20250219,150600,23179870,6430,6430,6430,6430,0
20250219,150500,23179870,6430,6430,6430,6430,0
20250219,150400,23179870,6430,6430,6430,6430,0
20250219,150300,23179870,6430,6430,6430,6430,0
20250219,150200,23179870,6430,6430,6430,6430,0
20250219,150100,23179870,6430,6430,6430,6430,0
20250219,150000,23179870,6430,6430,6430,6430,0
20250219,145900,23179870,6430,6430,6430,6430,0
20250219,145800,23179870,6430,6430,6430,6430,0
20250219,145700,23179870,6430,6430,6430,6430,0
20250219,145600,23179870,6430,6430,6430,6430,1
20250219,145500,23173440,6400,6400,6400,6400,0
20250219,145400,23173440,6400,6400,6400,6400,0
20250219,145300,23173440,6400,6400,6400,6400,10
20250219,145200,23109440,6400,6400,6400,6400,6
20250219,145100,23071040,6400,6400,6400,6400,0
20250219,145000,23071040,6400,6400,6400,6400,0
20250219,144900,23071040,6400,6400,6400,6400,0
20250219,144800,23071040,6400,6400,6400,6400,0
20250219,144700,23071040,6400,6400,6400,6400,0
20250219,144600,23071040,6400,6400,6400,6400,0
20250219,144500,23071040,6400,6400,6400,6400,0
20250219,144400,23071040,6400,6400,6400,6400,0
20250219,144300,23071040,6400,6400,6400,6400,0
20250219,144200,23071040,6400,6400,6400,6400,0
20250219,144100,23071040,6400,6400,6400,6400,0
20250219,144000,23071040,6400,6400,6400,6400,0
20250219,143900,23071040,6400,6400,6400,6400,0
20250219,143800,23071040,6400,6400,6400,6400,70
20250219,143700,22623040,6400,6400,6400,6400,0
20250219,143600,22623040,6400,6400,6400,6400,1
20250219,143500,22616640,6400,6400,6400,6400,0
20250219,143400,22616640,6400,6400,6400,6400,0
20250219,143300,22616640,6400,6400,6400,6400,0
20250219,143200,22616640,6400,6400,6400,6400,0
20250219,143100,22616640,6400,6400,6400,6400,0
20250219,143000,22616640,6400,6400,6400,6400,0
20250219,142900,22616640,6400,6400,6400,6400,0
20250219,142800,22616640,6400,6400,6400,6400,0
20250219,142700,22616640,6400,6400,6400,6400,0
20250219,142600,22616640,6400,6400,6400,6400,0
20250219,142500,22616640,6400,6400,6400,6400,0
20250219,142400,22616640,6400,6400,6400,6400,0
20250219,142300,22616640,6400,6400,6400,6400,61
20250219,142200,22226240,6410,6410,6410,6410,0
20250219,142100,22226240,6410,6410,6410,6410,0
20250219,142000,22226240,6410,6410,6410,6410,0
20250219,141900,22226240,6410,6420,6420,6410,32
20250219,141800,22020830,6420,6420,6420,6420,0
20250219,141700,22020830,6420,6420,6420,6420,0
20250219,141600,22020830,6420,6420,6420,6420,0
20250219,141500,22020830,6420,6420,6420,6420,0
20250219,141400,22020830,6420,6420,6420,6420,0
20250219,141300,22020830,6420,6420,6420,6420,0
20250219,141200,22020830,6420,6420,6420,6420,0
20250219,141100,22020830,6420,6420,6420,6420,0
20250219,141000,22020830,6420,6420,6420,6420,0
20250219,140900,22020830,6420,6420,6420,6420,0
20250219,140800,22020830,6420,6420,6420,6420,0
20250219,140700,22020830,6420,6420,6420,6420,0
20250219,140600,22020830,6420,6420,6420,6420,0
20250219,140500,22020830,6420,6420,6420,6420,0
20250219,140400,22020830,6420,6420,6420,6420,0
20250219,140300,22020830,6420,6420,6420,6420,0
20250219,140200,22020830,6420,6420,6420,6420,0
20250219,140100,22020830,6420,6420,6420,6420,0
20250219,140000,22020830,6420,6420,6420,6420,0
20250219,135900,22020830,6420,6420,6420,6420,0
20250219,135800,22020830,6420,6420,6420,6420,0
20250219,135700,22020830,6420,6420,6420,6420,0
20250219,135600,22020830,6420,6420,6420,6420,0
20250219,135500,22020830,6420,6420,6420,6420,0
20250219,135400,22020830,6420,6420,6420,6420,0
20250219,135300,22020830,6420,6420,6420,6420,0
20250219,135200,22020830,6420,6420,6420,6420,0
20250219,135100,22020830,6420,6420,6420,6420,0
20250219,135000,22020830,6420,6420,6420,6420,0
20250219,134900,22020830,6420,6420,6420,6420,0
20250219,134800,22020830,6420,6420,6420,6420,0
20250219,134700,22020830,6420,6420,6420,6420,39
20250219,134600,21770450,6430,6430,6430,6430,0
20250219,134500,21770450,6430,6430,6430,6430,0
20250219,134400,21770450,6430,6430,6430,6430,0
20250219,134300,21770450,6430,6430,6430,6430,0
20250219,134200,21770450,6430,6430,6430,6430,150
20250219,134100,20805950,6430,6430,6430,6430,0
20250219,134000,20805950,6430,6430,6430,6430,0
20250219,133900,20805950,6430,6430,6430,6430,0
20250219,133800,20805950,6430,6430,6430,6430,0
20250219,133700,20805950,6430,6430,6430,6430,0
20250219,133600,20805950,6430,6430,6430,6430,0
20250219,133500,20805950,6430,6430,6430,6430,0
20250219,133400,20805950,6430,6430,6430,6430,0
20250219,133300,20805950,6430,6430,6430,6430,0
20250219,133200,20805950,6430,6430,6430,6430,1
20250219,133100,20799520,6430,6420,6430,6420,141
20250219,133000,19893680,6420,6420,6420,6420,0
20250219,132900,19893680,6420,6420,6420,6420,0
20250219,132800,19893680,6420,6420,6420,6420,296
20250219,132700,17993360,6420,6420,6420,6420,0
20250219,132600,17993360,6420,6420,6420,6420,0
20250219,132500,17993360,6420,6420,6420,6420,0
20250219,132400,17993360,6420,6420,6420,6420,0
20250219,132300,17993360,6420,6420,6420,6420,0
20250219,132200,17993360,6420,6420,6420,6420,0
20250219,132100,17993360,6420,6420,6420,6420,0
20250219,132000,17993360,6420,6420,6420,6420,0
20250219,131900,17993360,6420,6420,6420,6420,0
20250219,131800,17993360,6420,6420,6420,6420,0
20250219,131700,17993360,6420,6420,6420,6420,0
20250219,131600,17993360,6420,6420,6420,6420,0
20250219,131500,17993360,6420,6420,6420,6420,0
20250219,131400,17993360,6420,6420,6420,6420,0
20250219,131300,17993360,6420,6420,6420,6420,0
20250219,131200,17993360,6420,6420,6420,6420,0
20250219,131100,17993360,6420,6420,6420,6420,0
20250219,131000,17993360,6420,6420,6420,6420,0
20250219,130900,17993360,6420,6420,6420,6420,0
20250219,130800,17993360,6420,6420,6420,6420,0
20250219,130700,17993360,6420,6420,6420,6420,0
20250219,130600,17993360,6420,6420,6420,6420,100
20250219,130500,17351360,6420,6420,6420,6420,0
20250219,130400,17351360,6420,6420,6420,6420,0
20250219,130300,17351360,6420,6420,6420,6420,0
20250219,130200,17351360,6420,6420,6420,6420,0
20250219,130100,17351360,6420,6420,6420,6420,0
20250219,130000,17351360,6420,6420,6420,6420,0
20250219,125900,17351360,6420,6420,6420,6420,0
20250219,125800,17351360,6420,6420,6420,6420,71
20250219,125700,16895540,6430,6430,6430,6430,0
20250219,125600,16895540,6430,6430,6430,6430,2
20250219,125500,16882680,6430,6430,6430,6430,1
20250219,125400,16876250,6420,6420,6420,6420,2
20250219,125300,16863410,6420,6420,6420,6420,0
20250219,125200,16863410,6420,6420,6420,6420,0
20250219,125100,16863410,6420,6420,6420,6420,0
20250219,125000,16863410,6420,6420,6420,6420,0
20250219,124900,16863410,6420,6420,6420,6420,0
20250219,124800,16863410,6420,6420,6420,6420,0
20250219,124700,16863410,6420,6420,6420,6420,0
20250219,124600,16863410,6420,6420,6420,6420,2
20250219,124500,16850570,6420,6420,6420,6420,0
20250219,124400,16850570,6420,6420,6420,6420,0
20250219,124300,16850570,6420,6420,6420,6420,0
20250219,124200,16850570,6420,6420,6420,6420,0
20250219,124100,16850570,6420,6420,6420,6420,6
20250219,124000,16812050,6420,6420,6420,6420,9
20250219,123900,16754270,6420,6420,6420,6420,0
20250219,123800,16754270,6420,6420,6420,6420,0
20250219,123700,16754270,6420,6420,6420,6420,0
20250219,123600,16754270,6420,6420,6420,6420,0
20250219,123500,16754270,6420,6420,6420,6420,0
20250219,123400,16754270,6420,6420,6420,6420,0
20250219,123300,16754270,6420,6420,6420,6420,0
20250219,123200,16754270,6420,6420,6420,6420,0
20250219,123100,16754270,6420,6420,6420,6420,0
20250219,123000,16754270,6420,6420,6420,6420,0
20250219,122900,16754270,6420,6420,6420,6420,0
20250219,122800,16754270,6420,6420,6420,6420,0
20250219,122700,16754270,6420,6420,6420,6420,2
20250219,122600,16741430,6420,6420,6420,6420,30
20250219,122500,16548830,6400,6400,6400,6400,0
20250219,122400,16548830,6400,6400,6400,6400,0
20250219,122300,16548830,6400,6400,6400,6400,0
20250219,122200,16548830,6400,6400,6400,6400,0
20250219,122100,16548830,6400,6400,6400,6400,0
20250219,122000,16548830,6400,6400,6400,6400,0
20250219,121900,16548830,6400,6400,6400,6400,0
20250219,121800,16548830,6400,6400,6400,6400,0
20250219,121700,16548830,6400,6400,6400,6400,0
20250219,121600,16548830,6400,6400,6400,6400,0
20250219,121500,16548830,6400,6400,6400,6400,0
20250219,121400,16548830,6400,6400,6400,6400,0
20250219,121300,16548830,6400,6400,6400,6400,0
20250219,121200,16548830,6400,6400,6400,6400,0
20250219,121100,16548830,6400,6400,6400,6400,0
20250219,121000,16548830,6400,6400,6400,6400,0
20250219,120900,16548830,6400,6400,6400,6400,0
20250219,120800,16548830,6400,6400,6400,6400,0
20250219,120700,16548830,6400,6400,6400,6400,0
20250219,120600,16548830,6400,6400,6400,6400,195
20250219,120500,15300830,6400,6400,6400,6400,0
20250219,120400,15300830,6400,6400,6400,6400,0
20250219,120300,15300830,6400,6400,6400,6400,0
20250219,120200,15300830,6400,6410,6410,6400,1000
20250219,120100,8894510,6410,6410,6410,6410,0
20250219,120000,8894510,6410,6410,6410,6410,0
20250219,115900,8894510,6410,6410,6410,6410,0
20250219,115800,8894510,6410,6410,6410,6410,0
20250219,115700,8894510,6410,6410,6410,6410,0
20250219,115600,8894510,6410,6410,6410,6410,0
20250219,115500,8894510,6410,6410,6410,6410,0
20250219,115400,8894510,6410,6410,6410,6410,0
20250219,115300,8894510,6410,6410,6410,6410,0
20250219,115200,8894510,6410,6410,6410,6410,0
20250219,115100,8894510,6410,6410,6410,6410,0
20250219,115000,8894510,6410,6410,6410,6410,0
20250219,114900,8894510,6410,6410,6410,6410,0
20250219,114800,8894510,6410,6410,6410,6410,0
20250219,114700,8894510,6410,6410,6410,6410,0
20250219,114600,8894510,6410,6410,6410,6410,0
20250219,114500,8894510,6410,6410,6410,6410,0
20250219,114400,8894510,6410,6410,6410,6410,0
20250219,114300,8894510,6410,6410,6410,6410,0
20250219,114200,8894510,6410,6410,6410,6410,0
20250219,114100,8894510,6410,6410,6410,6410,1
20250219,114000,8888100,6410,6410,6410,6410,0
20250219,113900,8888100,6410,6410,6410,6410,0
20250219,113800,8888100,6410,6410,6410,6410,0
20250219,113700,8888100,6410,6410,6410,6410,0
20250219,113600,8888100,6410,6410,6410,6410,0
20250219,113500,8888100,6410,6410,6410,6410,0
20250219,113400,8888100,6410,6410,6410,6410,0
20250219,113300,8888100,6410,6410,6410,6410,0
20250219,113200,8888100,6410,6410,6410,6410,0
20250219,113100,8888100,6410,6410,6410,6410,0
20250219,113000,8888100,6410,6410,6410,6410,4
20250219,112900,8862460,6400,6400,6400,6400,0
20250219,112800,8862460,6400,6400,6400,6400,0
20250219,112700,8862460,6400,6400,6400,6400,0
20250219,112600,8862460,6400,6400,6400,6400,0
20250219,112500,8862460,6400,6400,6400,6400,0
20250219,112400,8862460,6400,6400,6400,6400,0
20250219,112300,8862460,6400,6400,6400,6400,0
20250219,112200,8862460,6400,6400,6400,6400,0
20250219,112100,8862460,6400,6400,6400,6400,0
20250219,112000,8862460,6400,6400,6400,6400,0
20250219,111900,8862460,6400,6400,6400,6400,0
20250219,111800,8862460,6400,6400,6400,6400,100
20250219,111700,8222460,6390,6390,6390,6390,0
20250219,111600,8222460,6390,6390,6390,6390,0
20250219,111500,8222460,6390,6390,6390,6390,0
20250219,111400,8222460,6390,6390,6390,6390,0
20250219,111300,8222460,6390,6390,6390,6390,0
20250219,111200,8222460,6390,6390,6390,6390,0
20250219,111100,8222460,6390,6390,6390,6390,0
20250219,111000,8222460,6390,6390,6390,6390,0
20250219,110900,8222460,6390,6390,6390,6390,0
20250219,110800,8222460,6390,6390,6390,6390,0
20250219,110700,8222460,6390,6390,6390,6390,0
20250219,110600,8222460,6390,6390,6390,6390,0
20250219,110500,8222460,6390,6390,6390,6390,0
20250219,110400,8222460,6390,6400,6400,6390,57
20250219,110300,7858220,6400,6400,6400,6400,0
20250219,110200,7858220,6400,6400,6400,6400,0
20250219,110100,7858220,6400,6400,6400,6400,0
20250219,110000,7858220,6400,6400,6400,6400,0
20250219,105900,7858220,6400,6400,6400,6400,0
20250219,105800,7858220,6400,6400,6400,6400,1
20250219,105700,7851820,6400,6400,6400,6400,1
20250219,105600,7845420,6400,6400,6400,6400,0
20250219,105500,7845420,6400,6400,6400,6400,0
20250219,105400,7845420,6400,6400,6400,6400,200
20250219,105300,6565420,6400,6400,6400,6400,0
20250219,105200,6565420,6400,6400,6400,6400,0
20250219,105100,6565420,6400,6400,6400,6400,1
20250219,105000,6559020,6390,6390,6390,6390,0
20250219,104900,6559020,6390,6390,6390,6390,26
20250219,104800,6392880,6390,6390,6390,6390,0
20250219,104700,6392880,6390,6390,6390,6390,0
20250219,104600,6392880,6390,6390,6390,6390,0
20250219,104500,6392880,6390,6390,6390,6390,10
20250219,104400,6328980,6390,6390,6390,6390,0
20250219,104300,6328980,6390,6390,6390,6390,0
20250219,104200,6328980,6390,6390,6390,6390,0
20250219,104100,6328980,6390,6390,6390,6390,0
20250219,104000,6328980,6390,6390,6390,6390,3
20250219,103900,6309810,6390,6390,6390,6390,0
20250219,103800,6309810,6390,6390,6390,6390,0
20250219,103700,6309810,6390,6390,6390,6390,0
20250219,103600,6309810,6390,6390,6390,6390,0
20250219,103500,6309810,6390,6390,6390,6390,0
20250219,103400,6309810,6390,6390,6390,6390,0
20250219,103300,6309810,6390,6400,6400,6390,44
20250219,103200,6028640,6400,6400,6400,6400,0
20250219,103100,6028640,6400,6400,6400,6400,49
20250219,103000,5715040,6400,6400,6400,6400,0
20250219,102900,5715040,6400,6400,6400,6400,0
20250219,102800,5715040,6400,6410,6410,6400,11
20250219,102700,5644570,6430,6430,6430,6430,0
20250219,102600,5644570,6430,6430,6430,6430,0
20250219,102500,5644570,6430,6430,6430,6430,16
20250219,102400,5541690,6430,6430,6430,6430,0
20250219,102300,5541690,6430,6430,6430,6430,1
20250219,102200,5535260,6440,6440,6440,6440,0
20250219,102100,5535260,6440,6440,6440,6440,0
20250219,102000,5535260,6440,6440,6440,6440,0
20250219,101900,5535260,6440,6440,6440,6440,0
20250219,101800,5535260,6440,6440,6440,6440,0
20250219,101700,5535260,6440,6440,6440,6440,0
20250219,101600,5535260,6440,6440,6440,6440,0
20250219,101500,5535260,6440,6440,6440,6440,0
20250219,101400,5535260,6440,6440,6440,6440,0
20250219,101300,5535260,6440,6440,6440,6440,0
20250219,101200,5535260,6440,6440,6440,6440,0
20250219,101100,5535260,6440,6440,6440,6440,0
20250219,101000,5535260,6440,6440,6440,6440,0
20250219,100900,5535260,6440,6440,6440,6440,0
20250219,100800,5535260,6440,6440,6440,6440,0
20250219,100700,5535260,6440,6440,6440,6440,0
20250219,100600,5535260,6440,6440,6440,6440,15
20250219,100500,5438660,6440,6440,6440,6440,0
20250219,100400,5438660,6440,6440,6440,6440,0
20250219,100300,5438660,6440,6440,6440,6440,0
20250219,100200,5438660,6440,6440,6440,6440,0
20250219,100100,5438660,6440,6440,6440,6440,10
20250219,100000,5374260,6440,6440,6440,6440,0
20250219,095900,5374260,6440,6440,6440,6440,0
20250219,095800,5374260,6440,6440,6440,6440,0
20250219,095700,5374260,6440,6440,6440,6440,2
20250219,095600,5361380,6440,6440,6440,6440,3
20250219,095500,5342060,6410,6410,6410,6410,0
20250219,095400,5342060,6410,6410,6410,6410,0
20250219,095300,5342060,6410,6410,6410,6410,0
20250219,095200,5342060,6410,6410,6410,6410,0
20250219,095100,5342060,6410,6410,6410,6410,0
20250219,095000,5342060,6410,6410,6410,6410,0
20250219,094900,5342060,6410,6410,6410,6410,0
20250219,094800,5342060,6410,6410,6410,6410,222
20250219,094700,3919040,6440,6440,6440,6440,0
20250219,094600,3919040,6440,6440,6440,6440,0
20250219,094500,3919040,6440,6440,6440,6440,1
20250219,094400,3912600,6440,6410,6440,6410,14
20250219,094300,3822560,6440,6440,6440,6440,0
20250219,094200,3822560,6440,6440,6440,6440,0
20250219,094100,3822560,6440,6440,6440,6440,0
20250219,094000,3822560,6440,6410,6440,6410,13
20250219,093900,3739200,6410,6410,6410,6410,0
20250219,093800,3739200,6410,6410,6410,6410,0
20250219,093700,3739200,6410,6410,6410,6410,0
20250219,093600,3739200,6410,6410,6410,6410,0
20250219,093500,3739200,6410,6410,6410,6410,0
20250219,093400,3739200,6410,6410,6410,6410,0
20250219,093300,3739200,6410,6410,6410,6410,0
20250219,093200,3739200,6410,6410,6410,6410,35
20250219,093100,3514850,6410,6410,6410,6410,0
20250219,093000,3514850,6410,6420,6420,6410,134
20250219,092900,2655870,6410,6410,6410,6410,0
20250219,092800,2655870,6410,6410,6410,6410,0
20250219,092700,2655870,6410,6410,6410,6410,0
20250219,092600,2655870,6410,6410,6410,6410,0
20250219,092500,2655870,6410,6410,6410,6410,0
20250219,092400,2655870,6410,6410,6410,6410,0
20250219,092300,2655870,6410,6410,6410,6410,0
20250219,092200,2655870,6410,6410,6410,6410,0
20250219,092100,2655870,6410,6410,6410,6410,0
20250219,092000,2655870,6410,6410,6410,6410,0
20250219,091900,2655870,6410,6410,6410,6410,0
20250219,091800,2655870,6410,6410,6410,6410,90
20250219,091700,2078970,6410,6410,6410,6410,0
20250219,091600,2078970,6410,6410,6410,6410,0
20250219,091500,2078970,6410,6410,6410,6410,0
20250219,091400,2078970,6410,6410,6410,6410,0
20250219,091300,2078970,6410,6410,6410,6410,0
20250219,091200,2078970,6410,6410,6410,6410,0
20250219,091100,2078970,6410,6410,6410,6410,0
20250219,091000,2078970,6410,6410,6410,6410,0
20250219,090900,2078970,6410,6410,6410,6410,7
20250219,090800,2034100,6410,6420,6420,6410,99
20250219,090700,1399490,6470,6470,6470,6470,0
20250219,090600,1399490,6470,6470,6470,6470,0
20250219,090500,1399490,6470,6470,6470,6470,0
20250219,090400,1399490,6470,6470,6470,6470,0
20250219,090300,1399490,6470,6470,6470,6470,1
20250219,090200,1393020,6390,6390,6390,6390,0
20250219,090100,1393020,6390,6390,6390,6390,41
20250219,090000,1131030,6390,6390,6390,6390,177