KissMeData/225430/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205000,15637459,541,541,541,541,707
20250214,204900,15637459,541,541,541,541,0
20250214,204800,15637459,541,541,541,541,0
20250214,204700,15637459,541,541,541,541,0
20250214,204600,15637459,541,541,541,541,0
20250214,204500,15637459,541,541,541,541,0
20250214,204400,15637459,541,541,541,541,0
20250214,204300,15637459,541,541,541,541,0
20250214,204200,15637459,541,541,541,541,0
20250214,204100,15637459,541,541,541,541,0
20250214,204000,15637459,541,541,541,541,0
20250214,203900,15637459,541,541,541,541,0
20250214,203800,15637459,541,541,541,541,0
20250214,203700,15637459,541,541,541,541,0
20250214,203600,15637459,541,541,541,541,0
20250214,203500,15637459,541,541,541,541,0
20250214,203400,15637459,541,541,541,541,0
20250214,203300,15637459,541,541,541,541,0
20250214,203200,15637459,541,541,541,541,0
20250214,203100,15637459,541,541,541,541,0
20250214,203000,15637459,541,541,541,541,0
20250214,202900,15637459,541,541,541,541,0
20250214,202800,15637459,541,541,541,541,0
20250214,202700,15637459,541,541,541,541,0
20250214,202600,15637459,541,541,541,541,0
20250214,202500,15637459,541,541,541,541,0
20250214,202400,15637459,541,541,541,541,0
20250214,202300,15637459,541,541,541,541,0
20250214,202200,15637459,541,541,541,541,0
20250214,202100,15637459,541,541,541,541,0
20250214,202000,15637459,541,541,541,541,707
20250214,201900,15637459,541,541,541,541,0
20250214,201800,15637459,541,541,541,541,0
20250214,201700,15637459,541,541,541,541,0
20250214,201600,15637459,541,541,541,541,0
20250214,201500,15637459,541,541,541,541,0
20250214,201400,15637459,541,541,541,541,0
20250214,201300,15637459,541,541,541,541,0
20250214,201200,15637459,541,541,541,541,0
20250214,201100,15637459,541,541,541,541,0
20250214,201000,15637459,541,541,541,541,0
20250214,200900,15637459,541,541,541,541,0
20250214,200800,15637459,541,541,541,541,0
20250214,200700,15637459,541,541,541,541,0
20250214,200600,15637459,541,541,541,541,0
20250214,200500,15637459,541,541,541,541,0
20250214,200400,15637459,541,541,541,541,0
20250214,200300,15637459,541,541,541,541,0
20250214,200200,15637459,541,541,541,541,0
20250214,200100,15637459,541,541,541,541,0
20250214,200000,15637459,541,541,541,541,0
20250214,195900,15637459,541,541,541,541,0
20250214,195800,15637459,541,541,541,541,0
20250214,195700,15637459,541,541,541,541,0
20250214,195600,15637459,541,541,541,541,0
20250214,195500,15637459,541,541,541,541,0
20250214,195400,15637459,541,541,541,541,0
20250214,195300,15637459,541,541,541,541,0
20250214,195200,15637459,541,541,541,541,0
20250214,195100,15637459,541,541,541,541,0
20250214,195000,15637459,541,541,541,541,707
20250214,194900,15637459,541,541,541,541,0
20250214,194800,15637459,541,541,541,541,0
20250214,194700,15637459,541,541,541,541,0
20250214,194600,15637459,541,541,541,541,0
20250214,194500,15637459,541,541,541,541,0
20250214,194400,15637459,541,541,541,541,0
20250214,194300,15637459,541,541,541,541,0
20250214,194200,15637459,541,541,541,541,0
20250214,194100,15637459,541,541,541,541,0
20250214,194000,15637459,541,541,541,541,0
20250214,193900,15637459,541,541,541,541,0
20250214,193800,15637459,541,541,541,541,0
20250214,193700,15637459,541,541,541,541,0
20250214,193600,15637459,541,541,541,541,0
20250214,193500,15637459,541,541,541,541,0
20250214,193400,15637459,541,541,541,541,0
20250214,193300,15637459,541,541,541,541,0
20250214,193200,15637459,541,541,541,541,0
20250214,193100,15637459,541,541,541,541,0
20250214,193000,15637459,541,541,541,541,0
20250214,192900,15637459,541,541,541,541,0
20250214,192800,15637459,541,541,541,541,0
20250214,192700,15637459,541,541,541,541,0
20250214,192600,15637459,541,541,541,541,0
20250214,192500,15637459,541,541,541,541,0
20250214,192400,15637459,541,541,541,541,0
20250214,192300,15637459,541,541,541,541,0
20250214,192200,15637459,541,541,541,541,0
20250214,192100,15637459,541,541,541,541,0
20250214,192000,15637459,541,541,541,541,707
20250214,191900,15637459,541,541,541,541,0
20250214,191800,15637459,541,541,541,541,0
20250214,191700,15637459,541,541,541,541,0
20250214,191600,15637459,541,541,541,541,0
20250214,191500,15637459,541,541,541,541,0
20250214,191400,15637459,541,541,541,541,0
20250214,191300,15637459,541,541,541,541,0
20250214,191200,15637459,541,541,541,541,0
20250214,191100,15637459,541,541,541,541,0
20250214,191000,15637459,541,541,541,541,0
20250214,190900,15637459,541,541,541,541,0
20250214,190800,15637459,541,541,541,541,0
20250214,190700,15637459,541,541,541,541,0
20250214,190600,15637459,541,541,541,541,0
20250214,190500,15637459,541,541,541,541,0
20250214,190400,15637459,541,541,541,541,0
20250214,190300,15637459,541,541,541,541,0
20250214,190200,15637459,541,541,541,541,0
20250214,190100,15637459,541,541,541,541,0
20250214,190000,15637459,541,541,541,541,0
20250214,185900,15637459,541,541,541,541,0
20250214,185800,15637459,541,541,541,541,0
20250214,185700,15637459,541,541,541,541,0
20250214,185600,15637459,541,541,541,541,0
20250214,185500,15637459,541,541,541,541,0
20250214,185400,15637459,541,541,541,541,0
20250214,185300,15637459,541,541,541,541,0
20250214,185200,15637459,541,541,541,541,0
20250214,185100,15637459,541,541,541,541,0
20250214,185000,15637459,541,541,541,541,707
20250214,184900,15637459,541,541,541,541,0
20250214,184800,15637459,541,541,541,541,0
20250214,184700,15637459,541,541,541,541,0
20250214,184600,15637459,541,541,541,541,0
20250214,184500,15637459,541,541,541,541,0
20250214,184400,15637459,541,541,541,541,0
20250214,184300,15637459,541,541,541,541,0
20250214,184200,15637459,541,541,541,541,0
20250214,184100,15637459,541,541,541,541,0
20250214,184000,15637459,541,541,541,541,0
20250214,183900,15637459,541,541,541,541,0
20250214,183800,15637459,541,541,541,541,0
20250214,183700,15637459,541,541,541,541,0
20250214,183600,15637459,541,541,541,541,0
20250214,183500,15637459,541,541,541,541,0
20250214,183400,15637459,541,541,541,541,0
20250214,183300,15637459,541,541,541,541,0
20250214,183200,15637459,541,541,541,541,0
20250214,183100,15637459,541,541,541,541,0
20250214,183000,15637459,541,541,541,541,0
20250214,182900,15637459,541,541,541,541,0
20250214,182800,15637459,541,541,541,541,0
20250214,182700,15637459,541,541,541,541,0
20250214,182600,15637459,541,541,541,541,0
20250214,182500,15637459,541,541,541,541,0
20250214,182400,15637459,541,541,541,541,0
20250214,182300,15637459,541,541,541,541,0
20250214,182200,15637459,541,541,541,541,0
20250214,182100,15637459,541,541,541,541,0
20250214,182000,15637459,541,541,541,541,707
20250214,181900,15637459,541,541,541,541,0
20250214,181800,15637459,541,541,541,541,0
20250214,181700,15637459,541,541,541,541,0
20250214,181600,15637459,541,541,541,541,0
20250214,181500,15637459,541,541,541,541,0
20250214,181400,15637459,541,541,541,541,0
20250214,181300,15637459,541,541,541,541,0
20250214,181200,15637459,541,541,541,541,0
20250214,181100,15637459,541,541,541,541,0
20250214,181000,15637459,541,541,541,541,0
20250214,180900,15637459,541,541,541,541,0
20250214,180800,15637459,541,541,541,541,0
20250214,180700,15637459,541,541,541,541,0
20250214,180600,15637459,541,541,541,541,0
20250214,180500,15637459,541,541,541,541,0
20250214,180400,15637459,541,541,541,541,0
20250214,180300,15637459,541,541,541,541,0
20250214,180200,15637459,541,541,541,541,0
20250214,180100,15637459,541,541,541,541,0
20250214,180000,15637459,541,541,541,541,0
20250214,175900,15637459,541,541,541,541,0
20250214,175800,15637459,541,541,541,541,0
20250214,175700,15637459,541,541,541,541,0
20250214,175600,15637459,541,541,541,541,0
20250214,175500,15637459,541,541,541,541,0
20250214,175400,15637459,541,541,541,541,0
20250214,175300,15637459,541,541,541,541,0
20250214,175200,15637459,541,541,541,541,0
20250214,175100,15637459,541,541,541,541,0
20250214,175000,15637459,541,541,541,541,707
20250214,174900,15637459,541,541,541,541,0
20250214,174800,15637459,541,541,541,541,0
20250214,174700,15637459,541,541,541,541,0
20250214,174600,15637459,541,541,541,541,0
20250214,174500,15637459,541,541,541,541,0
20250214,174400,15637459,541,541,541,541,0
20250214,174300,15637459,541,541,541,541,0
20250214,174200,15637459,541,541,541,541,0
20250214,174100,15637459,541,541,541,541,0
20250214,174000,15637459,541,541,541,541,0
20250214,173900,15637459,541,541,541,541,0
20250214,173800,15637459,541,541,541,541,0
20250214,173700,15637459,541,541,541,541,0
20250214,173600,15637459,541,541,541,541,0
20250214,173500,15637459,541,541,541,541,0
20250214,173400,15637459,541,541,541,541,0
20250214,173300,15637459,541,541,541,541,0
20250214,173200,15637459,541,541,541,541,0
20250214,173100,15637459,541,541,541,541,0
20250214,173000,15637459,541,541,541,541,0
20250214,172900,15637459,541,541,541,541,0
20250214,172800,15637459,541,541,541,541,0
20250214,172700,15637459,541,541,541,541,0
20250214,172600,15637459,541,541,541,541,0
20250214,172500,15637459,541,541,541,541,0
20250214,172400,15637459,541,541,541,541,0
20250214,172300,15637459,541,541,541,541,0
20250214,172200,15637459,541,541,541,541,0
20250214,172100,15637459,541,541,541,541,0
20250214,172000,15637459,541,541,541,541,707
20250214,171900,15637459,541,541,541,541,0
20250214,171800,15637459,541,541,541,541,0
20250214,171700,15637459,541,541,541,541,0
20250214,171600,15637459,541,541,541,541,0
20250214,171500,15637459,541,541,541,541,0
20250214,171400,15637459,541,541,541,541,0
20250214,171300,15637459,541,541,541,541,0
20250214,171200,15637459,541,541,541,541,0
20250214,171100,15637459,541,541,541,541,0
20250214,171000,15637459,541,541,541,541,0
20250214,170900,15637459,541,541,541,541,0
20250214,170800,15637459,541,541,541,541,0
20250214,170700,15637459,541,541,541,541,0
20250214,170600,15637459,541,541,541,541,0
20250214,170500,15637459,541,541,541,541,0
20250214,170400,15637459,541,541,541,541,0
20250214,170300,15637459,541,541,541,541,0
20250214,170200,15637459,541,541,541,541,0
20250214,170100,15637459,541,541,541,541,0
20250214,170000,15637459,541,541,541,541,0
20250214,165900,15637459,541,541,541,541,0
20250214,165800,15637459,541,541,541,541,0
20250214,165700,15637459,541,541,541,541,0
20250214,165600,15637459,541,541,541,541,0
20250214,165500,15637459,541,541,541,541,0
20250214,165400,15637459,541,541,541,541,0
20250214,165300,15637459,541,541,541,541,0
20250214,165200,15637459,541,541,541,541,0
20250214,165100,15637459,541,541,541,541,0
20250214,165000,15637459,541,541,541,541,707
20250214,164900,15637459,541,541,541,541,0
20250214,164800,15637459,541,541,541,541,0
20250214,164700,15637459,541,541,541,541,0
20250214,164600,15637459,541,541,541,541,0
20250214,164500,15637459,541,541,541,541,0
20250214,164400,15637459,541,541,541,541,0
20250214,164300,15637459,541,541,541,541,0
20250214,164200,15637459,541,541,541,541,0
20250214,164100,15637459,541,541,541,541,0
20250214,164000,15637459,541,541,541,541,0
20250214,163900,15637459,541,541,541,541,0
20250214,163800,15637459,541,541,541,541,0
20250214,163700,15637459,541,541,541,541,0
20250214,163600,15637459,541,541,541,541,0
20250214,163500,15637459,541,541,541,541,0
20250214,163400,15637459,541,541,541,541,0
20250214,163300,15637459,541,541,541,541,0
20250214,163200,15637459,541,541,541,541,0
20250214,163100,15637459,541,541,541,541,0
20250214,163000,15637459,541,541,541,541,0
20250214,162900,15637459,541,541,541,541,0
20250214,162800,15637459,541,541,541,541,0
20250214,162700,15637459,541,541,541,541,0
20250214,162600,15637459,541,541,541,541,0
20250214,162500,15637459,541,541,541,541,0
20250214,162400,15637459,541,541,541,541,0
20250214,162300,15637459,541,541,541,541,0
20250214,162200,15637459,541,541,541,541,0
20250214,162100,15637459,541,541,541,541,0
20250214,162000,15637459,541,541,541,541,707
20250214,161900,15637459,541,541,541,541,0
20250214,161800,15637459,541,541,541,541,0
20250214,161700,15637459,541,541,541,541,0
20250214,161600,15637459,541,541,541,541,0
20250214,161500,15637459,541,541,541,541,0
20250214,161400,15637459,541,541,541,541,0
20250214,161300,15637459,541,541,541,541,0
20250214,161200,15637459,541,541,541,541,0
20250214,161100,15637459,541,541,541,541,0
20250214,161000,15637459,541,541,541,541,0
20250214,160900,15637459,541,541,541,541,0
20250214,160800,15637459,541,541,541,541,0
20250214,160700,15637459,541,541,541,541,0
20250214,160600,15637459,541,541,541,541,0
20250214,160500,15637459,541,541,541,541,0
20250214,160400,15637459,541,541,541,541,0
20250214,160300,15637459,541,541,541,541,0
20250214,160200,15637459,541,541,541,541,0
20250214,160100,15637459,541,541,541,541,0
20250214,160000,15637459,541,541,541,541,0
20250214,155900,15637459,541,541,541,541,0
20250214,155800,15637459,541,541,541,541,0
20250214,155700,15637459,541,541,541,541,0
20250214,155600,15637459,541,541,541,541,0
20250214,155500,15637459,541,541,541,541,0
20250214,155400,15637459,541,541,541,541,0
20250214,155300,15637459,541,541,541,541,0
20250214,155200,15637459,541,541,541,541,0
20250214,155100,15637459,541,541,541,541,0
20250214,155000,15637459,541,541,541,541,707
20250214,154900,15637459,541,541,541,541,0
20250214,154800,15637459,541,541,541,541,0
20250214,154700,15637459,541,541,541,541,0
20250214,154600,15637459,541,541,541,541,0
20250214,154500,15637459,541,541,541,541,0
20250214,154400,15637459,541,541,541,541,0
20250214,154300,15637459,541,541,541,541,0
20250214,154200,15637459,541,541,541,541,0
20250214,154100,15637459,541,541,541,541,0
20250214,154000,15637459,541,541,541,541,0
20250214,153900,15637459,541,541,541,541,0
20250214,153800,15637459,541,541,541,541,0
20250214,153700,15637459,541,541,541,541,0
20250214,153600,15637459,541,541,541,541,0
20250214,153500,15637459,541,541,541,541,0
20250214,153400,15637459,541,541,541,541,0
20250214,153300,15637459,541,541,541,541,0
20250214,153200,15637459,541,541,541,541,0
20250214,153100,15637459,541,541,541,541,0
20250214,153000,15637459,541,541,541,541,707
20250214,152900,15254972,546,546,546,546,0
20250214,152800,15254972,546,546,546,546,0
20250214,152700,15254972,546,546,546,546,0
20250214,152600,15254972,546,546,546,546,0
20250214,152500,15254972,546,546,546,546,0
20250214,152400,15254972,546,546,546,546,0
20250214,152300,15254972,546,546,546,546,0
20250214,152200,15254972,546,546,546,546,0
20250214,152100,15254972,546,546,546,546,0
20250214,152000,15254972,546,546,546,546,0
20250214,151900,15254972,546,546,546,546,0
20250214,151800,15254972,546,546,546,546,0
20250214,151700,15254972,546,546,546,546,0
20250214,151600,15254972,546,546,546,546,0
20250214,151500,15254972,546,546,546,546,0
20250214,151400,15254972,546,546,546,546,0
20250214,151300,15254972,546,546,546,546,0
20250214,151200,15254972,546,546,546,546,0
20250214,151100,15254972,546,546,546,546,0
20250214,151000,15254972,546,546,546,546,0
20250214,150900,15254972,546,546,546,546,1
20250214,150800,15254426,541,541,541,541,0
20250214,150700,15254426,541,541,541,541,0
20250214,150600,15254426,541,541,541,541,0
20250214,150500,15254426,541,541,541,541,0
20250214,150400,15254426,541,541,541,541,100
20250214,150300,15200326,541,541,541,541,0
20250214,150200,15200326,541,541,541,541,0
20250214,150100,15200326,541,546,546,541,841
20250214,150000,14741145,546,546,546,546,0
20250214,145900,14741145,546,546,546,546,0
20250214,145800,14741145,546,546,546,546,0
20250214,145700,14741145,546,545,546,545,2
20250214,145600,14740054,541,541,541,541,1
20250214,145500,14739513,546,546,546,546,0
20250214,145400,14739513,546,546,546,546,0
20250214,145300,14739513,546,546,546,546,0
20250214,145200,14739513,546,546,546,546,50
20250214,145100,14712213,546,545,546,545,840
20250214,145000,14253575,546,546,546,546,0
20250214,144900,14253575,546,546,546,546,0
20250214,144800,14253575,546,546,546,546,100
20250214,144700,14198975,546,546,546,546,0
20250214,144600,14198975,546,546,546,546,0
20250214,144500,14198975,546,546,546,546,0
20250214,144400,14198975,546,546,546,546,0
20250214,144300,14198975,546,546,546,546,0
20250214,144200,14198975,546,546,546,546,0
20250214,144100,14198975,546,545,546,545,841
20250214,144000,13740008,545,545,545,545,0
20250214,143900,13740008,545,545,545,545,0
20250214,143800,13740008,545,545,545,545,20
20250214,143700,13729108,540,540,540,540,0
20250214,143600,13729108,540,540,540,540,0
20250214,143500,13729108,540,540,540,540,0
20250214,143400,13729108,540,540,540,540,0
20250214,143300,13729108,540,540,540,540,0
20250214,143200,13729108,540,540,540,540,448
20250214,143100,13487188,546,546,546,546,840
20250214,143000,13028548,546,546,546,546,0
20250214,142900,13028548,546,546,546,546,0
20250214,142800,13028548,546,546,546,546,0
20250214,142700,13028548,546,546,546,546,0
20250214,142600,13028548,546,546,546,546,0
20250214,142500,13028548,546,546,546,546,0
20250214,142400,13028548,546,546,546,546,0
20250214,142300,13028548,546,546,546,546,0
20250214,142200,13028548,546,546,546,546,0
20250214,142100,13028548,546,545,546,545,1073
20250214,142000,12442940,545,545,545,545,0
20250214,141900,12442940,545,545,545,545,0
20250214,141800,12442940,545,545,545,545,0
20250214,141700,12442940,545,545,545,545,0
20250214,141600,12442940,545,545,545,545,0
20250214,141500,12442940,545,545,545,545,0
20250214,141400,12442940,545,545,545,545,0
20250214,141300,12442940,545,545,545,545,149
20250214,141200,12361735,545,545,545,545,0
20250214,141100,12361735,545,545,545,545,0
20250214,141000,12361735,545,545,545,545,0
20250214,140900,12361735,545,545,545,545,0
20250214,140800,12361735,545,545,545,545,0
20250214,140700,12361735,545,545,545,545,0
20250214,140600,12361735,545,545,545,545,0
20250214,140500,12361735,545,545,545,545,0
20250214,140400,12361735,545,545,545,545,0
20250214,140300,12361735,545,545,545,545,0
20250214,140200,12361735,545,545,545,545,0
20250214,140100,12361735,545,545,545,545,0
20250214,140000,12361735,545,545,545,545,1
20250214,135900,12361190,540,540,540,540,0
20250214,135800,12361190,540,540,540,540,0
20250214,135700,12361190,540,540,540,540,0
20250214,135600,12361190,540,540,540,540,0
20250214,135500,12361190,540,540,540,540,376
20250214,135400,12158150,540,540,540,540,3000
20250214,135300,10538150,545,545,545,545,0
20250214,135200,10538150,545,545,545,545,1
20250214,135100,10537605,541,543,543,541,4792
20250214,135000,7944011,546,546,546,546,0
20250214,134900,7944011,546,546,546,546,0
20250214,134800,7944011,546,546,546,546,0
20250214,134700,7944011,546,546,546,546,0
20250214,134600,7944011,546,546,546,546,0
20250214,134500,7944011,546,546,546,546,0
20250214,134400,7944011,546,546,546,546,0
20250214,134300,7944011,546,546,546,546,0
20250214,134200,7944011,546,546,546,546,0
20250214,134100,7944011,546,546,546,546,0
20250214,134000,7944011,546,546,546,546,0
20250214,133900,7944011,546,546,546,546,0
20250214,133800,7944011,546,546,546,546,0
20250214,133700,7944011,546,546,546,546,0
20250214,133600,7944011,546,546,546,546,0
20250214,133500,7944011,546,546,546,546,0
20250214,133400,7944011,546,546,546,546,0
20250214,133300,7944011,546,546,546,546,0
20250214,133200,7944011,546,546,546,546,0
20250214,133100,7944011,546,546,546,546,0
20250214,133000,7944011,546,546,546,546,0
20250214,132900,7944011,546,546,546,546,0
20250214,132800,7944011,546,546,546,546,0
20250214,132700,7944011,546,546,546,546,0
20250214,132600,7944011,546,546,546,546,0
20250214,132500,7944011,546,546,546,546,0
20250214,132400,7944011,546,546,546,546,0
20250214,132300,7944011,546,546,546,546,0
20250214,132200,7944011,546,546,546,546,0
20250214,132100,7944011,546,546,546,546,0
20250214,132000,7944011,546,546,546,546,0
20250214,131900,7944011,546,546,546,546,0
20250214,131800,7944011,546,546,546,546,0
20250214,131700,7944011,546,546,546,546,0
20250214,131600,7944011,546,546,546,546,0
20250214,131500,7944011,546,546,546,546,0
20250214,131400,7944011,546,546,546,546,0
20250214,131300,7944011,546,546,546,546,0
20250214,131200,7944011,546,546,546,546,0
20250214,131100,7944011,546,546,546,546,0
20250214,131000,7944011,546,546,546,546,0
20250214,130900,7944011,546,546,546,546,0
20250214,130800,7944011,546,546,546,546,0
20250214,130700,7944011,546,546,546,546,0
20250214,130600,7944011,546,546,546,546,0
20250214,130500,7944011,546,546,546,546,0
20250214,130400,7944011,546,546,546,546,0
20250214,130300,7944011,546,546,546,546,0
20250214,130200,7944011,546,546,546,546,0
20250214,130100,7944011,546,546,546,546,0
20250214,130000,7944011,546,546,546,546,0
20250214,125900,7944011,546,546,546,546,0
20250214,125800,7944011,546,546,546,546,0
20250214,125700,7944011,546,546,546,546,0
20250214,125600,7944011,546,546,546,546,0
20250214,125500,7944011,546,546,546,546,0
20250214,125400,7944011,546,546,546,546,1
20250214,125300,7943465,541,541,541,541,0
20250214,125200,7943465,541,541,541,541,0
20250214,125100,7943465,541,541,541,541,0
20250214,125000,7943465,541,541,541,541,5
20250214,124900,7940760,542,542,542,542,1000
20250214,124800,7398760,546,546,546,546,0
20250214,124700,7398760,546,544,546,542,3679
20250214,124600,5404514,544,544,544,544,0
20250214,124500,5404514,544,544,544,544,0
20250214,124400,5404514,544,544,544,544,165
20250214,124300,5314754,544,544,544,544,0
20250214,124200,5314754,544,544,544,544,0
20250214,124100,5314754,544,544,544,544,1
20250214,124000,5314210,543,543,543,543,0
20250214,123900,5314210,543,543,543,543,0
20250214,123800,5314210,543,543,543,543,0
20250214,123700,5314210,543,543,543,543,0
20250214,123600,5314210,543,543,543,543,2935
20250214,123500,3720505,544,544,544,544,533
20250214,123400,3430553,545,545,545,545,1
20250214,123300,3430008,544,544,544,544,10
20250214,123200,3424568,545,545,545,545,0
20250214,123100,3424568,545,545,545,545,0
20250214,123000,3424568,545,545,545,545,0
20250214,122900,3424568,545,545,545,545,0
20250214,122800,3424568,545,545,545,545,0
20250214,122700,3424568,545,545,545,545,0
20250214,122600,3424568,545,545,545,545,0
20250214,122500,3424568,545,545,545,545,0
20250214,122400,3424568,545,545,545,545,0
20250214,122300,3424568,545,545,545,545,0
20250214,122200,3424568,545,545,545,545,0
20250214,122100,3424568,545,545,545,545,0
20250214,122000,3424568,545,545,545,545,0
20250214,121900,3424568,545,545,545,545,0
20250214,121800,3424568,545,545,545,545,0
20250214,121700,3424568,545,545,545,545,0
20250214,121600,3424568,545,545,545,545,0
20250214,121500,3424568,545,545,545,545,0
20250214,121400,3424568,545,545,545,545,15
20250214,121300,3416393,546,546,546,546,0
20250214,121200,3416393,546,546,546,546,0
20250214,121100,3416393,546,546,546,546,0
20250214,121000,3416393,546,546,546,546,0
20250214,120900,3416393,546,546,546,546,0
20250214,120800,3416393,546,546,546,546,0
20250214,120700,3416393,546,546,546,546,0
20250214,120600,3416393,546,546,546,546,0
20250214,120500,3416393,546,546,546,546,0
20250214,120400,3416393,546,546,546,546,0
20250214,120300,3416393,546,546,546,546,0
20250214,120200,3416393,546,546,546,546,0
20250214,120100,3416393,546,546,546,546,0
20250214,120000,3416393,546,546,546,546,1
20250214,115900,3415847,544,544,544,544,0
20250214,115800,3415847,544,544,544,544,0
20250214,115700,3415847,544,544,544,544,0
20250214,115600,3415847,544,544,544,544,0
20250214,115500,3415847,544,544,544,544,0
20250214,115400,3415847,544,544,544,544,0
20250214,115300,3415847,544,544,544,544,0
20250214,115200,3415847,544,544,544,544,4
20250214,115100,3413671,546,546,546,546,0
20250214,115000,3413671,546,546,546,546,0
20250214,114900,3413671,546,546,546,546,0
20250214,114800,3413671,546,546,546,546,0
20250214,114700,3413671,546,546,546,546,0
20250214,114600,3413671,546,546,546,546,0
20250214,114500,3413671,546,546,546,546,0
20250214,114400,3413671,546,546,546,546,0
20250214,114300,3413671,546,546,546,546,0
20250214,114200,3413671,546,546,546,546,0
20250214,114100,3413671,546,546,546,546,0
20250214,114000,3413671,546,546,546,546,0
20250214,113900,3413671,546,546,546,546,0
20250214,113800,3413671,546,546,546,546,0
20250214,113700,3413671,546,546,546,546,0
20250214,113600,3413671,546,546,546,546,0
20250214,113500,3413671,546,546,546,546,0
20250214,113400,3413671,546,546,546,546,0
20250214,113300,3413671,546,546,546,546,0
20250214,113200,3413671,546,546,546,546,0
20250214,113100,3413671,546,546,546,546,0
20250214,113000,3413671,546,546,546,546,0
20250214,112900,3413671,546,546,546,546,0
20250214,112800,3413671,546,546,546,546,0
20250214,112700,3413671,546,546,546,546,0
20250214,112600,3413671,546,546,546,546,0
20250214,112500,3413671,546,546,546,546,0
20250214,112400,3413671,546,546,546,546,0
20250214,112300,3413671,546,546,546,546,0
20250214,112200,3413671,546,546,546,546,0
20250214,112100,3413671,546,546,546,546,0
20250214,112000,3413671,546,546,546,546,0
20250214,111900,3413671,546,546,546,546,0
20250214,111800,3413671,546,546,546,546,0
20250214,111700,3413671,546,546,546,546,0
20250214,111600,3413671,546,546,546,546,0
20250214,111500,3413671,546,546,546,546,0
20250214,111400,3413671,546,546,546,546,0
20250214,111300,3413671,546,546,546,546,0
20250214,111200,3413671,546,546,546,546,0
20250214,111100,3413671,546,546,546,546,0
20250214,111000,3413671,546,546,546,546,0
20250214,110900,3413671,546,546,546,546,0
20250214,110800,3413671,546,546,546,546,1
20250214,110700,3413125,546,546,546,546,0
20250214,110600,3413125,546,546,546,546,0
20250214,110500,3413125,546,546,546,546,0
20250214,110400,3413125,546,546,546,546,0
20250214,110300,3413125,546,546,546,546,0
20250214,110200,3413125,546,546,546,546,0
20250214,110100,3413125,546,546,546,546,0
20250214,110000,3413125,546,546,546,546,0
20250214,105900,3413125,546,546,546,546,0
20250214,105800,3413125,546,546,546,546,0
20250214,105700,3413125,546,546,546,546,0
20250214,105600,3413125,546,546,546,546,0
20250214,105500,3413125,546,546,546,546,1
20250214,105400,3412579,544,544,544,544,0
20250214,105300,3412579,544,544,544,544,0
20250214,105200,3412579,544,544,544,544,0
20250214,105100,3412579,544,544,544,544,0
20250214,105000,3412579,544,544,544,544,0
20250214,104900,3412579,544,544,544,544,0
20250214,104800,3412579,544,544,544,544,0
20250214,104700,3412579,544,544,544,544,0
20250214,104600,3412579,544,544,544,544,0
20250214,104500,3412579,544,544,544,544,0
20250214,104400,3412579,544,544,544,544,0
20250214,104300,3412579,544,544,544,544,0
20250214,104200,3412579,544,544,544,544,0
20250214,104100,3412579,544,544,544,544,0
20250214,104000,3412579,544,544,544,544,0
20250214,103900,3412579,544,544,544,544,32
20250214,103800,3395171,542,542,542,542,0
20250214,103700,3395171,542,542,542,542,0
20250214,103600,3395171,542,542,542,542,0
20250214,103500,3395171,542,542,542,542,0
20250214,103400,3395171,542,542,542,542,0
20250214,103300,3395171,542,542,542,542,0
20250214,103200,3395171,542,542,542,542,0
20250214,103100,3395171,542,542,542,542,0
20250214,103000,3395171,542,542,542,542,0
20250214,102900,3395171,542,542,542,542,0
20250214,102800,3395171,542,542,542,542,0
20250214,102700,3395171,542,542,542,542,0
20250214,102600,3395171,542,542,542,542,0
20250214,102500,3395171,542,542,542,542,0
20250214,102400,3395171,542,542,542,542,0
20250214,102300,3395171,542,542,542,542,0
20250214,102200,3395171,542,542,542,542,0
20250214,102100,3395171,542,542,542,542,0
20250214,102000,3395171,542,542,542,542,0
20250214,101900,3395171,542,542,542,542,0
20250214,101800,3395171,542,542,542,542,0
20250214,101700,3395171,542,542,542,542,0
20250214,101600,3395171,542,542,542,542,0
20250214,101500,3395171,542,542,542,542,0
20250214,101400,3395171,542,542,542,542,0
20250214,101300,3395171,542,542,542,542,0
20250214,101200,3395171,542,542,542,542,0
20250214,101100,3395171,542,542,542,542,0
20250214,101000,3395171,542,542,542,542,0
20250214,100900,3395171,542,542,542,542,0
20250214,100800,3395171,542,542,542,542,0
20250214,100700,3395171,542,542,542,542,0
20250214,100600,3395171,542,542,542,542,1
20250214,100500,3394629,542,542,542,542,0
20250214,100400,3394629,542,544,544,542,609
20250214,100300,3063972,549,549,549,549,0
20250214,100200,3063972,549,549,549,549,0
20250214,100100,3063972,549,549,549,549,0
20250214,100000,3063972,549,549,549,549,0
20250214,095900,3063972,549,549,549,549,0
20250214,095800,3063972,549,549,549,549,0
20250214,095700,3063972,549,549,549,549,0
20250214,095600,3063972,549,549,549,549,0
20250214,095500,3063972,549,549,549,549,0
20250214,095400,3063972,549,549,549,549,0
20250214,095300,3063972,549,549,549,549,0
20250214,095200,3063972,549,549,549,549,0
20250214,095100,3063972,549,549,549,549,0
20250214,095000,3063972,549,549,549,549,0
20250214,094900,3063972,549,549,549,549,0
20250214,094800,3063972,549,549,549,549,0
20250214,094700,3063972,549,549,549,549,0
20250214,094600,3063972,549,549,549,549,0
20250214,094500,3063972,549,549,549,549,10
20250214,094400,3058482,549,548,550,548,261
20250214,094300,2915208,548,545,548,545,399
20250214,094200,2697083,542,542,542,542,0
20250214,094100,2697083,542,542,542,542,0
20250214,094000,2697083,542,542,542,542,0
20250214,093900,2697083,542,542,542,542,0
20250214,093800,2697083,542,542,542,542,0
20250214,093700,2697083,542,542,542,542,0
20250214,093600,2697083,542,542,542,542,0
20250214,093500,2697083,542,542,542,542,0
20250214,093400,2697083,542,542,542,542,0
20250214,093300,2697083,542,545,545,542,3164
20250214,093200,976950,545,545,545,545,0
20250214,093100,976950,545,545,545,545,0
20250214,093000,976950,545,545,545,545,100
20250214,092900,922450,545,545,545,545,0
20250214,092800,922450,545,545,545,545,0
20250214,092700,922450,545,545,545,545,0
20250214,092600,922450,545,545,545,545,0
20250214,092500,922450,545,545,545,545,0
20250214,092400,922450,545,545,545,545,0
20250214,092300,922450,545,545,545,545,0
20250214,092200,922450,545,545,545,545,0
20250214,092100,922450,545,545,545,545,12
20250214,092000,915910,544,544,544,544,0
20250214,091900,915910,544,544,544,544,5
20250214,091800,913190,544,544,544,544,5
20250214,091700,910470,544,544,544,544,0
20250214,091600,910470,544,544,544,544,0
20250214,091500,910470,544,544,544,544,0
20250214,091400,910470,544,544,544,544,0
20250214,091300,910470,544,544,544,544,178
20250214,091200,813638,544,544,544,544,0
20250214,091100,813638,544,544,544,544,0
20250214,091000,813638,544,544,544,544,0
20250214,090900,813638,544,544,544,544,0
20250214,090800,813638,544,544,544,544,50
20250214,090700,786438,544,544,544,544,0
20250214,090600,786438,544,544,544,544,166
20250214,090500,696134,544,544,544,544,0
20250214,090400,696134,544,543,544,543,4
20250214,090300,693961,543,543,543,543,0
20250214,090200,693961,543,543,543,543,6
20250214,090100,690703,543,547,547,543,15
20250214,090000,682548,548,550,550,548,1241