KissMeData/002810/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183800,68942840,12670,12670,12670,12670,100
20250214,183700,68942840,12670,12670,12670,12670,0
20250214,183600,68942840,12670,12670,12670,12670,0
20250214,183500,68942840,12670,12670,12670,12670,0
20250214,183400,68942840,12670,12670,12670,12670,0
20250214,183300,68942840,12670,12670,12670,12670,0
20250214,183200,68942840,12670,12670,12670,12670,0
20250214,183100,68942840,12670,12670,12670,12670,0
20250214,183000,68942840,12670,12670,12670,12670,0
20250214,182900,68942840,12670,12670,12670,12670,0
20250214,182800,68942840,12670,12670,12670,12670,0
20250214,182700,68942840,12670,12670,12670,12670,0
20250214,182600,68942840,12670,12670,12670,12670,0
20250214,182500,68942840,12670,12670,12670,12670,0
20250214,182400,68942840,12670,12670,12670,12670,0
20250214,182300,68942840,12670,12670,12670,12670,0
20250214,182200,68942840,12670,12670,12670,12670,0
20250214,182100,68942840,12670,12670,12670,12670,0
20250214,182000,68942840,12670,12670,12670,12670,0
20250214,181900,68942840,12670,12670,12670,12670,0
20250214,181800,68942840,12670,12670,12670,12670,0
20250214,181700,68942840,12670,12670,12670,12670,0
20250214,181600,68942840,12670,12670,12670,12670,0
20250214,181500,68942840,12670,12670,12670,12670,0
20250214,181400,68942840,12670,12670,12670,12670,0
20250214,181300,68942840,12670,12670,12670,12670,0
20250214,181200,68942840,12670,12670,12670,12670,0
20250214,181100,68942840,12670,12670,12670,12670,0
20250214,181000,68942840,12670,12670,12670,12670,0
20250214,180900,68942840,12670,12670,12670,12670,0
20250214,180800,68942840,12670,12670,12670,12670,100
20250214,180700,68942840,12670,12670,12670,12670,0
20250214,180600,68942840,12670,12670,12670,12670,0
20250214,180500,68942840,12670,12670,12670,12670,0
20250214,180400,68942840,12670,12670,12670,12670,0
20250214,180300,68942840,12670,12670,12670,12670,0
20250214,180200,68942840,12670,12670,12670,12670,0
20250214,180100,68942840,12670,12670,12670,12670,0
20250214,180000,68942840,12670,12670,12670,12670,0
20250214,175900,68942840,12670,12670,12670,12670,0
20250214,175800,68942840,12670,12670,12670,12670,0
20250214,175700,68942840,12670,12670,12670,12670,0
20250214,175600,68942840,12670,12670,12670,12670,0
20250214,175500,68942840,12670,12670,12670,12670,0
20250214,175400,68942840,12670,12670,12670,12670,0
20250214,175300,68942840,12670,12670,12670,12670,0
20250214,175200,68942840,12670,12670,12670,12670,0
20250214,175100,68942840,12670,12670,12670,12670,0
20250214,175000,68942840,12670,12670,12670,12670,0
20250214,174900,68942840,12670,12670,12670,12670,0
20250214,174800,68942840,12670,12670,12670,12670,0
20250214,174700,68942840,12670,12670,12670,12670,0
20250214,174600,68942840,12670,12670,12670,12670,0
20250214,174500,68942840,12670,12670,12670,12670,0
20250214,174400,68942840,12670,12670,12670,12670,0
20250214,174300,68942840,12670,12670,12670,12670,0
20250214,174200,68942840,12670,12670,12670,12670,0
20250214,174100,68942840,12670,12670,12670,12670,0
20250214,174000,68942840,12670,12670,12670,12670,0
20250214,173900,68942840,12670,12670,12670,12670,0
20250214,173800,68942840,12670,12670,12670,12670,100
20250214,173700,68942840,12670,12670,12670,12670,0
20250214,173600,68942840,12670,12670,12670,12670,0
20250214,173500,68942840,12670,12670,12670,12670,0
20250214,173400,68942840,12670,12670,12670,12670,0
20250214,173300,68942840,12670,12670,12670,12670,0
20250214,173200,68942840,12670,12670,12670,12670,0
20250214,173100,68942840,12670,12670,12670,12670,0
20250214,173000,68942840,12670,12670,12670,12670,0
20250214,172900,68942840,12670,12670,12670,12670,0
20250214,172800,68942840,12670,12670,12670,12670,0
20250214,172700,68942840,12670,12670,12670,12670,0
20250214,172600,68942840,12670,12670,12670,12670,0
20250214,172500,68942840,12670,12670,12670,12670,0
20250214,172400,68942840,12670,12670,12670,12670,0
20250214,172300,68942840,12670,12670,12670,12670,0
20250214,172200,68942840,12670,12670,12670,12670,0
20250214,172100,68942840,12670,12670,12670,12670,0
20250214,172000,68942840,12670,12670,12670,12670,0
20250214,171900,68942840,12670,12670,12670,12670,0
20250214,171800,68942840,12670,12670,12670,12670,0
20250214,171700,68942840,12670,12670,12670,12670,0
20250214,171600,68942840,12670,12670,12670,12670,0
20250214,171500,68942840,12670,12670,12670,12670,0
20250214,171400,68942840,12670,12670,12670,12670,0
20250214,171300,68942840,12670,12670,12670,12670,0
20250214,171200,68942840,12670,12670,12670,12670,0
20250214,171100,68942840,12670,12670,12670,12670,0
20250214,171000,68942840,12670,12670,12670,12670,0
20250214,170900,68942840,12670,12670,12670,12670,0
20250214,170800,68942840,12670,12670,12670,12670,100
20250214,170700,68942840,12670,12670,12670,12670,0
20250214,170600,68942840,12670,12670,12670,12670,0
20250214,170500,68942840,12670,12670,12670,12670,0
20250214,170400,68942840,12670,12670,12670,12670,0
20250214,170300,68942840,12670,12670,12670,12670,0
20250214,170200,68942840,12670,12670,12670,12670,0
20250214,170100,68942840,12670,12670,12670,12670,0
20250214,170000,68942840,12670,12670,12670,12670,0
20250214,165900,68942840,12670,12670,12670,12670,0
20250214,165800,68942840,12670,12670,12670,12670,0
20250214,165700,68942840,12670,12670,12670,12670,0
20250214,165600,68942840,12670,12670,12670,12670,0
20250214,165500,68942840,12670,12670,12670,12670,0
20250214,165400,68942840,12670,12670,12670,12670,0
20250214,165300,68942840,12670,12670,12670,12670,0
20250214,165200,68942840,12670,12670,12670,12670,0
20250214,165100,68942840,12670,12670,12670,12670,0
20250214,165000,68942840,12670,12670,12670,12670,0
20250214,164900,68942840,12670,12670,12670,12670,0
20250214,164800,68942840,12670,12670,12670,12670,0
20250214,164700,68942840,12670,12670,12670,12670,0
20250214,164600,68942840,12670,12670,12670,12670,0
20250214,164500,68942840,12670,12670,12670,12670,0
20250214,164400,68942840,12670,12670,12670,12670,0
20250214,164300,68942840,12670,12670,12670,12670,0
20250214,164200,68942840,12670,12670,12670,12670,0
20250214,164100,68942840,12670,12670,12670,12670,0
20250214,164000,68942840,12670,12670,12670,12670,0
20250214,163900,68942840,12670,12670,12670,12670,0
20250214,163800,68942840,12670,12670,12670,12670,100
20250214,163700,68942840,12670,12670,12670,12670,0
20250214,163600,68942840,12670,12670,12670,12670,0
20250214,163500,68942840,12670,12670,12670,12670,0
20250214,163400,68942840,12670,12670,12670,12670,0
20250214,163300,68942840,12670,12670,12670,12670,0
20250214,163200,68942840,12670,12670,12670,12670,0
20250214,163100,68942840,12670,12670,12670,12670,0
20250214,163000,68942840,12670,12670,12670,12670,0
20250214,162900,68942840,12670,12670,12670,12670,0
20250214,162800,68942840,12670,12670,12670,12670,0
20250214,162700,68942840,12670,12670,12670,12670,0
20250214,162600,68942840,12670,12670,12670,12670,0
20250214,162500,68942840,12670,12670,12670,12670,0
20250214,162400,68942840,12670,12670,12670,12670,0
20250214,162300,68942840,12670,12670,12670,12670,0
20250214,162200,68942840,12670,12670,12670,12670,0
20250214,162100,68942840,12670,12670,12670,12670,0
20250214,162000,68942840,12670,12670,12670,12670,0
20250214,161900,68942840,12670,12670,12670,12670,0
20250214,161800,68942840,12670,12670,12670,12670,0
20250214,161700,68942840,12670,12670,12670,12670,0
20250214,161600,68942840,12670,12670,12670,12670,0
20250214,161500,68942840,12670,12670,12670,12670,0
20250214,161400,68942840,12670,12670,12670,12670,0
20250214,161300,68942840,12670,12670,12670,12670,0
20250214,161200,68942840,12670,12670,12670,12670,0
20250214,161100,68942840,12670,12670,12670,12670,0
20250214,161000,68942840,12670,12670,12670,12670,0
20250214,160900,68942840,12670,12670,12670,12670,0
20250214,160800,68942840,12670,12670,12670,12670,100
20250214,160700,68942840,12670,12670,12670,12670,0
20250214,160600,68942840,12670,12670,12670,12670,0
20250214,160500,68942840,12670,12670,12670,12670,0
20250214,160400,68942840,12670,12670,12670,12670,0
20250214,160300,68942840,12670,12670,12670,12670,0
20250214,160200,68942840,12670,12670,12670,12670,0
20250214,160100,68942840,12670,12670,12670,12670,0
20250214,160000,68942840,12670,12670,12670,12670,0
20250214,155900,68942840,12670,12670,12670,12670,0
20250214,155800,68942840,12670,12670,12670,12670,0
20250214,155700,68942840,12670,12670,12670,12670,0
20250214,155600,68942840,12670,12670,12670,12670,0
20250214,155500,68942840,12670,12670,12670,12670,0
20250214,155400,68942840,12670,12670,12670,12670,0
20250214,155300,68942840,12670,12670,12670,12670,0
20250214,155200,68942840,12670,12670,12670,12670,0
20250214,155100,68942840,12670,12670,12670,12670,0
20250214,155000,68942840,12670,12670,12670,12670,0
20250214,154900,68942840,12670,12670,12670,12670,0
20250214,154800,68942840,12670,12670,12670,12670,0
20250214,154700,68942840,12670,12670,12670,12670,0
20250214,154600,68942840,12670,12670,12670,12670,0
20250214,154500,68942840,12670,12670,12670,12670,0
20250214,154400,68942840,12670,12670,12670,12670,0
20250214,154300,68942840,12670,12670,12670,12670,0
20250214,154200,68942840,12670,12670,12670,12670,0
20250214,154100,68942840,12670,12670,12670,12670,0
20250214,154000,68942840,12670,12670,12670,12670,0
20250214,153900,68942840,12670,12670,12670,12670,0
20250214,153800,68942840,12670,12670,12670,12670,100
20250214,153700,68942840,12670,12670,12670,12670,0
20250214,153600,68942840,12670,12670,12670,12670,0
20250214,153500,68942840,12670,12670,12670,12670,0
20250214,153400,68942840,12670,12670,12670,12670,0
20250214,153300,68942840,12670,12670,12670,12670,0
20250214,153200,68942840,12670,12670,12670,12670,0
20250214,153100,68942840,12670,12670,12670,12670,0
20250214,153000,68942840,12670,12670,12670,12670,100
20250214,152900,67675840,12660,12660,12660,12660,0
20250214,152800,67675840,12660,12660,12660,12660,0
20250214,152700,67675840,12660,12660,12660,12660,0
20250214,152600,67675840,12660,12660,12660,12660,0
20250214,152500,67675840,12660,12660,12660,12660,0
20250214,152400,67675840,12660,12660,12660,12660,0
20250214,152300,67675840,12660,12660,12660,12660,0
20250214,152200,67675840,12660,12660,12660,12660,0
20250214,152100,67675840,12660,12660,12660,12660,0
20250214,152000,67675840,12660,12660,12660,12660,0
20250214,151900,67675840,12660,12660,12660,12660,0
20250214,151800,67675840,12660,12660,12660,12660,0
20250214,151700,67675840,12660,12660,12660,12650,97
20250214,151600,66448600,12660,12660,12660,12660,140
20250214,151500,64676200,12660,12660,12660,12660,100
20250214,151400,63410200,12660,12660,12660,12660,0
20250214,151300,63410200,12660,12660,12660,12660,12
20250214,151200,63258280,12660,12660,12660,12660,0
20250214,151100,63258280,12660,12660,12660,12660,0
20250214,151000,63258280,12660,12660,12660,12660,0
20250214,150900,63258280,12660,12660,12660,12660,0
20250214,150800,63258280,12660,12660,12660,12660,0
20250214,150700,63258280,12660,12660,12660,12660,3
20250214,150600,63220300,12660,12660,12660,12660,0
20250214,150500,63220300,12660,12660,12660,12660,0
20250214,150400,63220300,12660,12660,12660,12660,86
20250214,150300,62131540,12660,12660,12660,12660,0
20250214,150200,62131540,12660,12650,12660,12650,117
20250214,150100,60650990,12670,12670,12670,12670,0
20250214,150000,60650990,12670,12670,12670,12670,0
20250214,145900,60650990,12670,12670,12670,12670,0
20250214,145800,60650990,12670,12670,12670,12670,0
20250214,145700,60650990,12670,12670,12670,12670,0
20250214,145600,60650990,12670,12670,12670,12670,0
20250214,145500,60650990,12670,12670,12670,12670,0
20250214,145400,60650990,12670,12670,12670,12670,0
20250214,145300,60650990,12670,12670,12670,12670,0
20250214,145200,60650990,12670,12670,12670,12670,0
20250214,145100,60650990,12670,12670,12670,12670,0
20250214,145000,60650990,12670,12670,12670,12670,0
20250214,144900,60650990,12670,12670,12670,12670,0
20250214,144800,60650990,12670,12670,12670,12670,0
20250214,144700,60650990,12670,12670,12670,12670,0
20250214,144600,60650990,12670,12670,12670,12670,0
20250214,144500,60650990,12670,12670,12670,12670,0
20250214,144400,60650990,12670,12670,12670,12670,0
20250214,144300,60650990,12670,12670,12670,12670,0
20250214,144200,60650990,12670,12670,12670,12670,0
20250214,144100,60650990,12670,12670,12670,12670,0
20250214,144000,60650990,12670,12670,12670,12670,0
20250214,143900,60650990,12670,12670,12670,12670,0
20250214,143800,60650990,12670,12670,12670,12670,0
20250214,143700,60650990,12670,12670,12670,12670,0
20250214,143600,60650990,12670,12670,12670,12670,0
20250214,143500,60650990,12670,12660,12670,12660,67
20250214,143400,59802760,12650,12650,12650,12650,28
20250214,143300,59448560,12650,12650,12650,12650,36
20250214,143200,58993160,12650,12650,12650,12650,0
20250214,143100,58993160,12650,12650,12650,12650,0
20250214,143000,58993160,12650,12650,12650,12650,0
20250214,142900,58993160,12650,12650,12650,12650,0
20250214,142800,58993160,12650,12650,12650,12650,0
20250214,142700,58993160,12650,12650,12650,12650,0
20250214,142600,58993160,12650,12650,12650,12650,38
20250214,142500,58512460,12650,12650,12650,12650,2
20250214,142400,58487160,12650,12650,12650,12650,0
20250214,142300,58487160,12650,12650,12650,12650,0
20250214,142200,58487160,12650,12650,12650,12650,0
20250214,142100,58487160,12650,12650,12650,12650,0
20250214,142000,58487160,12650,12650,12650,12650,0
20250214,141900,58487160,12650,12650,12650,12650,0
20250214,141800,58487160,12650,12650,12650,12650,2
20250214,141700,58461860,12650,12650,12650,12650,0
20250214,141600,58461860,12650,12650,12650,12650,0
20250214,141500,58461860,12650,12650,12650,12650,0
20250214,141400,58461860,12650,12650,12650,12650,0
20250214,141300,58461860,12650,12650,12650,12650,0
20250214,141200,58461860,12650,12650,12650,12650,100
20250214,141100,57196860,12660,12660,12660,12660,0
20250214,141000,57196860,12660,12660,12660,12660,0
20250214,140900,57196860,12660,12660,12660,12660,0
20250214,140800,57196860,12660,12660,12660,12660,0
20250214,140700,57196860,12660,12660,12660,12660,0
20250214,140600,57196860,12660,12660,12660,12660,2
20250214,140500,57171540,12670,12670,12670,12670,0
20250214,140400,57171540,12670,12670,12670,12670,0
20250214,140300,57171540,12670,12670,12670,12670,0
20250214,140200,57171540,12670,12670,12670,12670,0
20250214,140100,57171540,12670,12670,12670,12670,0
20250214,140000,57171540,12670,12670,12670,12670,0
20250214,135900,57171540,12670,12670,12670,12670,0
20250214,135800,57171540,12670,12670,12670,12670,0
20250214,135700,57171540,12670,12670,12670,12670,0
20250214,135600,57171540,12670,12670,12670,12670,0
20250214,135500,57171540,12670,12670,12670,12670,0
20250214,135400,57171540,12670,12670,12670,12670,0
20250214,135300,57171540,12670,12670,12670,12670,0
20250214,135200,57171540,12670,12670,12670,12670,0
20250214,135100,57171540,12670,12660,12670,12660,7
20250214,135000,57082880,12650,12650,12650,12650,0
20250214,134900,57082880,12650,12650,12650,12650,0
20250214,134800,57082880,12650,12650,12650,12650,0
20250214,134700,57082880,12650,12650,12650,12650,0
20250214,134600,57082880,12650,12650,12650,12650,0
20250214,134500,57082880,12650,12650,12650,12650,0
20250214,134400,57082880,12650,12650,12650,12650,0
20250214,134300,57082880,12650,12650,12650,12650,0
20250214,134200,57082880,12650,12650,12650,12650,0
20250214,134100,57082880,12650,12650,12650,12650,4
20250214,134000,57032280,12650,12650,12650,12650,0
20250214,133900,57032280,12650,12650,12650,12650,0
20250214,133800,57032280,12650,12650,12650,12650,0
20250214,133700,57032280,12650,12650,12650,12650,0
20250214,133600,57032280,12650,12650,12650,12650,0
20250214,133500,57032280,12650,12650,12650,12650,0
20250214,133400,57032280,12650,12650,12650,12650,0
20250214,133300,57032280,12650,12650,12650,12650,0
20250214,133200,57032280,12650,12650,12650,12650,0
20250214,133100,57032280,12650,12650,12650,12650,0
20250214,133000,57032280,12650,12650,12650,12650,0
20250214,132900,57032280,12650,12650,12650,12650,0
20250214,132800,57032280,12650,12650,12650,12650,0
20250214,132700,57032280,12650,12650,12650,12650,0
20250214,132600,57032280,12650,12650,12650,12650,0
20250214,132500,57032280,12650,12650,12650,12650,0
20250214,132400,57032280,12650,12650,12650,12650,0
20250214,132300,57032280,12650,12650,12650,12650,0
20250214,132200,57032280,12650,12650,12650,12650,0
20250214,132100,57032280,12650,12650,12650,12650,0
20250214,132000,57032280,12650,12650,12650,12650,0
20250214,131900,57032280,12650,12650,12650,12650,0
20250214,131800,57032280,12650,12650,12650,12650,0
20250214,131700,57032280,12650,12650,12650,12650,0
20250214,131600,57032280,12650,12650,12650,12650,0
20250214,131500,57032280,12650,12650,12650,12650,0
20250214,131400,57032280,12650,12650,12650,12650,0
20250214,131300,57032280,12650,12650,12650,12650,0
20250214,131200,57032280,12650,12650,12650,12650,0
20250214,131100,57032280,12650,12650,12650,12650,0
20250214,131000,57032280,12650,12650,12650,12650,0
20250214,130900,57032280,12650,12650,12650,12650,0
20250214,130800,57032280,12650,12650,12650,12650,0
20250214,130700,57032280,12650,12650,12650,12650,2
20250214,130600,57006980,12650,12650,12650,12650,0
20250214,130500,57006980,12650,12650,12650,12650,0
20250214,130400,57006980,12650,12650,12650,12650,0
20250214,130300,57006980,12650,12650,12650,12650,0
20250214,130200,57006980,12650,12650,12650,12650,0
20250214,130100,57006980,12650,12650,12650,12650,0
20250214,130000,57006980,12650,12650,12650,12650,0
20250214,125900,57006980,12650,12650,12650,12650,0
20250214,125800,57006980,12650,12650,12650,12650,0
20250214,125700,57006980,12650,12650,12650,12650,0
20250214,125600,57006980,12650,12650,12650,12650,76
20250214,125500,56045580,12650,12650,12650,12650,0
20250214,125400,56045580,12650,12650,12650,12650,0
20250214,125300,56045580,12650,12650,12650,12650,0
20250214,125200,56045580,12650,12650,12650,12650,50
20250214,125100,55413080,12660,12660,12660,12660,0
20250214,125000,55413080,12660,12660,12660,12660,0
20250214,124900,55413080,12660,12660,12660,12660,0
20250214,124800,55413080,12660,12660,12660,12660,20
20250214,124700,55159880,12650,12650,12650,12650,4
20250214,124600,55109280,12650,12650,12650,12650,0
20250214,124500,55109280,12650,12650,12650,12650,10
20250214,124400,54982780,12640,12640,12640,12640,0
20250214,124300,54982780,12640,12640,12640,12640,0
20250214,124200,54982780,12640,12640,12640,12640,0
20250214,124100,54982780,12640,12640,12640,12640,0
20250214,124000,54982780,12640,12640,12640,12640,0
20250214,123900,54982780,12640,12640,12640,12640,0
20250214,123800,54982780,12640,12640,12640,12640,0
20250214,123700,54982780,12640,12640,12640,12640,81
20250214,123600,53958940,12640,12640,12640,12640,0
20250214,123500,53958940,12640,12640,12640,12640,0
20250214,123400,53958940,12640,12640,12640,12640,0
20250214,123300,53958940,12640,12640,12640,12640,0
20250214,123200,53958940,12640,12640,12640,12640,100
20250214,123100,52694940,12630,12630,12630,12630,0
20250214,123000,52694940,12630,12630,12630,12630,0
20250214,122900,52694940,12630,12630,12630,12630,0
20250214,122800,52694940,12630,12630,12630,12630,0
20250214,122700,52694940,12630,12630,12630,12630,7
20250214,122600,52606530,12630,12630,12630,12630,0
20250214,122500,52606530,12630,12630,12630,12630,0
20250214,122400,52606530,12630,12630,12630,12630,0
20250214,122300,52606530,12630,12630,12630,12630,0
20250214,122200,52606530,12630,12630,12630,12630,0
20250214,122100,52606530,12630,12630,12630,12630,0
20250214,122000,52606530,12630,12630,12630,12630,2
20250214,121900,52581270,12620,12620,12620,12620,0
20250214,121800,52581270,12620,12620,12620,12620,0
20250214,121700,52581270,12620,12620,12620,12620,0
20250214,121600,52581270,12620,12620,12620,12620,0
20250214,121500,52581270,12620,12620,12620,12620,0
20250214,121400,52581270,12620,12620,12620,12620,0
20250214,121300,52581270,12620,12620,12620,12620,0
20250214,121200,52581270,12620,12620,12620,12620,0
20250214,121100,52581270,12620,12620,12620,12620,0
20250214,121000,52581270,12620,12620,12620,12620,0
20250214,120900,52581270,12620,12620,12620,12620,0
20250214,120800,52581270,12620,12620,12620,12620,0
20250214,120700,52581270,12620,12620,12620,12620,0
20250214,120600,52581270,12620,12620,12620,12620,0
20250214,120500,52581270,12620,12620,12620,12620,0
20250214,120400,52581270,12620,12620,12620,12620,0
20250214,120300,52581270,12620,12620,12620,12620,0
20250214,120200,52581270,12620,12620,12620,12620,0
20250214,120100,52581270,12620,12620,12620,12620,0
20250214,120000,52581270,12620,12620,12620,12620,0
20250214,115900,52581270,12620,12620,12620,12620,59
20250214,115800,51836690,12620,12620,12620,12620,0
20250214,115700,51836690,12620,12610,12620,12610,263
20250214,115600,48517800,12600,12600,12600,12600,0
20250214,115500,48517800,12600,12600,12600,12600,0
20250214,115400,48517800,12600,12600,12600,12600,0
20250214,115300,48517800,12600,12600,12600,12600,10
20250214,115200,48391800,12600,12600,12600,12600,5
20250214,115100,48328800,12600,12600,12600,12600,0
20250214,115000,48328800,12600,12600,12600,12600,0
20250214,114900,48328800,12600,12600,12600,12600,0
20250214,114800,48328800,12600,12600,12600,12600,0
20250214,114700,48328800,12600,12600,12600,12600,0
20250214,114600,48328800,12600,12600,12600,12600,0
20250214,114500,48328800,12600,12600,12600,12600,0
20250214,114400,48328800,12600,12600,12600,12600,0
20250214,114300,48328800,12600,12600,12600,12600,0
20250214,114200,48328800,12600,12600,12600,12600,0
20250214,114100,48328800,12600,12600,12600,12600,0
20250214,114000,48328800,12600,12600,12600,12600,0
20250214,113900,48328800,12600,12600,12600,12600,0
20250214,113800,48328800,12600,12600,12600,12600,0
20250214,113700,48328800,12600,12600,12600,12600,0
20250214,113600,48328800,12600,12600,12600,12600,0
20250214,113500,48328800,12600,12600,12600,12600,0
20250214,113400,48328800,12600,12600,12600,12600,0
20250214,113300,48328800,12600,12600,12600,12600,0
20250214,113200,48328800,12600,12600,12600,12600,0
20250214,113100,48328800,12600,12600,12600,12600,0
20250214,113000,48328800,12600,12600,12600,12600,0
20250214,112900,48328800,12600,12600,12600,12600,2
20250214,112800,48303600,12610,12610,12610,12610,0
20250214,112700,48303600,12610,12610,12610,12610,39
20250214,112600,47811810,12600,12600,12600,12600,0
20250214,112500,47811810,12600,12600,12600,12600,0
20250214,112400,47811810,12600,12600,12600,12600,10
20250214,112300,47685810,12600,12600,12600,12600,0
20250214,112200,47685810,12600,12600,12600,12600,0
20250214,112100,47685810,12600,12600,12600,12600,0
20250214,112000,47685810,12600,12600,12600,12600,0
20250214,111900,47685810,12600,12600,12600,12600,0
20250214,111800,47685810,12600,12600,12600,12600,0
20250214,111700,47685810,12600,12600,12600,12600,0
20250214,111600,47685810,12600,12600,12600,12600,0
20250214,111500,47685810,12600,12600,12600,12600,0
20250214,111400,47685810,12600,12600,12600,12600,0
20250214,111300,47685810,12600,12600,12600,12600,0
20250214,111200,47685810,12600,12600,12600,12600,0
20250214,111100,47685810,12600,12600,12600,12600,0
20250214,111000,47685810,12600,12600,12600,12600,0
20250214,110900,47685810,12600,12600,12600,12600,0
20250214,110800,47685810,12600,12600,12600,12600,0
20250214,110700,47685810,12600,12600,12600,12600,0
20250214,110600,47685810,12600,12600,12600,12600,0
20250214,110500,47685810,12600,12600,12600,12600,0
20250214,110400,47685810,12600,12600,12600,12600,0
20250214,110300,47685810,12600,12600,12600,12600,0
20250214,110200,47685810,12600,12600,12600,12600,0
20250214,110100,47685810,12600,12600,12600,12600,0
20250214,110000,47685810,12600,12600,12600,12600,0
20250214,105900,47685810,12600,12600,12600,12600,0
20250214,105800,47685810,12600,12600,12600,12600,0
20250214,105700,47685810,12600,12600,12600,12600,0
20250214,105600,47685810,12600,12600,12600,12600,0
20250214,105500,47685810,12600,12600,12600,12600,0
20250214,105400,47685810,12600,12600,12600,12600,0
20250214,105300,47685810,12600,12600,12600,12600,11
20250214,105200,47547210,12600,12600,12600,12600,0
20250214,105100,47547210,12600,12600,12600,12600,0
20250214,105000,47547210,12600,12600,12600,12600,0
20250214,104900,47547210,12600,12600,12600,12600,0
20250214,104800,47547210,12600,12600,12600,12600,0
20250214,104700,47547210,12600,12600,12600,12600,0
20250214,104600,47547210,12600,12600,12600,12600,0
20250214,104500,47547210,12600,12600,12600,12600,50
20250214,104400,46917210,12600,12600,12600,12600,0
20250214,104300,46917210,12600,12600,12600,12600,0
20250214,104200,46917210,12600,12600,12600,12600,0
20250214,104100,46917210,12600,12600,12600,12600,1
20250214,104000,46904610,12600,12600,12600,12600,0
20250214,103900,46904610,12600,12600,12600,12600,0
20250214,103800,46904610,12600,12600,12600,12600,0
20250214,103700,46904610,12600,12600,12600,12600,0
20250214,103600,46904610,12600,12600,12600,12600,0
20250214,103500,46904610,12600,12600,12600,12600,0
20250214,103400,46904610,12600,12600,12600,12600,3
20250214,103300,46866810,12600,12590,12600,12550,2764
20250214,103200,12137190,12600,12600,12600,12600,0
20250214,103100,12137190,12600,12600,12600,12600,0
20250214,103000,12137190,12600,12600,12600,12600,0
20250214,102900,12137190,12600,12600,12600,12600,0
20250214,102800,12137190,12600,12600,12600,12600,2
20250214,102700,12111990,12600,12600,12600,12600,0
20250214,102600,12111990,12600,12600,12600,12600,0
20250214,102500,12111990,12600,12600,12600,12600,2
20250214,102400,12086790,12600,12600,12600,12600,0
20250214,102300,12086790,12600,12600,12600,12600,0
20250214,102200,12086790,12600,12600,12600,12600,0
20250214,102100,12086790,12600,12600,12600,12600,0
20250214,102000,12086790,12600,12600,12600,12600,0
20250214,101900,12086790,12600,12600,12600,12600,0
20250214,101800,12086790,12600,12600,12600,12600,0
20250214,101700,12086790,12600,12600,12600,12600,0
20250214,101600,12086790,12600,12600,12600,12600,1
20250214,101500,12074190,12610,12600,12610,12600,11
20250214,101400,11935580,12620,12620,12620,12620,0
20250214,101300,11935580,12620,12620,12620,12620,0
20250214,101200,11935580,12620,12620,12620,12620,0
20250214,101100,11935580,12620,12620,12620,12620,0
20250214,101000,11935580,12620,12620,12620,12620,0
20250214,100900,11935580,12620,12620,12620,12620,0
20250214,100800,11935580,12620,12620,12620,12620,0
20250214,100700,11935580,12620,12620,12620,12620,0
20250214,100600,11935580,12620,12620,12620,12620,0
20250214,100500,11935580,12620,12620,12620,12620,0
20250214,100400,11935580,12620,12620,12620,12620,0
20250214,100300,11935580,12620,12620,12620,12620,0
20250214,100200,11935580,12620,12620,12620,12620,0
20250214,100100,11935580,12620,12620,12620,12620,0
20250214,100000,11935580,12620,12620,12620,12620,0
20250214,095900,11935580,12620,12620,12620,12620,0
20250214,095800,11935580,12620,12620,12620,12620,0
20250214,095700,11935580,12620,12620,12620,12620,0
20250214,095600,11935580,12620,12610,12620,12610,11
20250214,095500,11796780,12610,12600,12620,12600,62
20250214,095400,11014900,12600,12600,12600,12600,0
20250214,095300,11014900,12600,12600,12600,12600,0
20250214,095200,11014900,12600,12590,12600,12590,13
20250214,095100,10851210,12600,12600,12600,12600,0
20250214,095000,10851210,12600,12600,12600,12600,0
20250214,094900,10851210,12600,12600,12600,12600,0
20250214,094800,10851210,12600,12600,12600,12600,46
20250214,094700,10271610,12620,12620,12620,12620,0
20250214,094600,10271610,12620,12600,12620,12600,13
20250214,094500,10107770,12620,12620,12620,12620,0
20250214,094400,10107770,12620,12620,12620,12620,0
20250214,094300,10107770,12620,12620,12620,12620,0
20250214,094200,10107770,12620,12620,12620,12620,0
20250214,094100,10107770,12620,12620,12620,12620,0
20250214,094000,10107770,12620,12620,12620,12620,0
20250214,093900,10107770,12620,12600,12620,12600,35
20250214,093800,9666670,12620,12610,12620,12610,15
20250214,093700,9477490,12610,12610,12610,12610,0
20250214,093600,9477490,12610,12610,12610,12610,2
20250214,093500,9452270,12610,12610,12610,12610,6
20250214,093400,9376610,12620,12620,12620,12620,1
20250214,093300,9363990,12620,12620,12620,12620,0
20250214,093200,9363990,12620,12620,12620,12620,0
20250214,093100,9363990,12620,12620,12620,12620,0
20250214,093000,9363990,12620,12620,12620,12620,1
20250214,092900,9351370,12600,12600,12600,12600,0
20250214,092800,9351370,12600,12600,12600,12600,0
20250214,092700,9351370,12600,12600,12600,12600,0
20250214,092600,9351370,12600,12600,12600,12600,0
20250214,092500,9351370,12600,12600,12600,12600,0
20250214,092400,9351370,12600,12600,12600,12600,0
20250214,092300,9351370,12600,12600,12600,12600,0
20250214,092200,9351370,12600,12600,12600,12600,0
20250214,092100,9351370,12600,12600,12600,12600,0
20250214,092000,9351370,12600,12600,12600,12600,0
20250214,091900,9351370,12600,12600,12600,12600,0
20250214,091800,9351370,12600,12600,12600,12600,0
20250214,091700,9351370,12600,12600,12600,12600,0
20250214,091600,9351370,12600,12600,12600,12600,0
20250214,091500,9351370,12600,12600,12600,12600,0
20250214,091400,9351370,12600,12600,12600,12600,0
20250214,091300,9351370,12600,12600,12600,12600,0
20250214,091200,9351370,12600,12600,12600,12600,0
20250214,091100,9351370,12600,12620,12630,12600,37
20250214,091000,8884410,12630,12580,12640,12570,687
20250214,090900,239500,12610,12610,12610,12610,0
20250214,090800,239500,12610,12610,12610,12580,9
20250214,090700,126190,12610,12590,12610,12590,4
20250214,090600,75770,12600,12600,12600,12600,0
20250214,090500,75770,12600,12600,12600,12600,2
20250214,090400,50570,12640,12640,12640,12640,1
20250214,090300,37930,12640,12640,12640,12640,1
20250214,090200,25290,12640,12640,12640,12640,0
20250214,090100,25290,12640,12640,12640,12640,0
20250214,090000,25290,12640,12650,12650,12640,2