KissMeData/003240/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184000,303818000,676000,676000,676000,676000,17
20250214,183900,303818000,676000,676000,676000,676000,0
20250214,183800,303818000,676000,676000,676000,676000,0
20250214,183700,303818000,676000,676000,676000,676000,0
20250214,183600,303818000,676000,676000,676000,676000,0
20250214,183500,303818000,676000,676000,676000,676000,0
20250214,183400,303818000,676000,676000,676000,676000,0
20250214,183300,303818000,676000,676000,676000,676000,0
20250214,183200,303818000,676000,676000,676000,676000,0
20250214,183100,303818000,676000,676000,676000,676000,0
20250214,183000,303818000,676000,676000,676000,676000,0
20250214,182900,303818000,676000,676000,676000,676000,0
20250214,182800,303818000,676000,676000,676000,676000,0
20250214,182700,303818000,676000,676000,676000,676000,0
20250214,182600,303818000,676000,676000,676000,676000,0
20250214,182500,303818000,676000,676000,676000,676000,0
20250214,182400,303818000,676000,676000,676000,676000,0
20250214,182300,303818000,676000,676000,676000,676000,0
20250214,182200,303818000,676000,676000,676000,676000,0
20250214,182100,303818000,676000,676000,676000,676000,0
20250214,182000,303818000,676000,676000,676000,676000,0
20250214,181900,303818000,676000,676000,676000,676000,0
20250214,181800,303818000,676000,676000,676000,676000,0
20250214,181700,303818000,676000,676000,676000,676000,0
20250214,181600,303818000,676000,676000,676000,676000,0
20250214,181500,303818000,676000,676000,676000,676000,0
20250214,181400,303818000,676000,676000,676000,676000,0
20250214,181300,303818000,676000,676000,676000,676000,0
20250214,181200,303818000,676000,676000,676000,676000,0
20250214,181100,303818000,676000,676000,676000,676000,0
20250214,181000,303818000,676000,676000,676000,676000,17
20250214,180900,303818000,676000,676000,676000,676000,0
20250214,180800,303818000,676000,676000,676000,676000,0
20250214,180700,303818000,676000,676000,676000,676000,0
20250214,180600,303818000,676000,676000,676000,676000,0
20250214,180500,303818000,676000,676000,676000,676000,0
20250214,180400,303818000,676000,676000,676000,676000,0
20250214,180300,303818000,676000,676000,676000,676000,0
20250214,180200,303818000,676000,676000,676000,676000,0
20250214,180100,303818000,676000,676000,676000,676000,0
20250214,180000,303818000,676000,676000,676000,676000,0
20250214,175900,303818000,676000,676000,676000,676000,0
20250214,175800,303818000,676000,676000,676000,676000,0
20250214,175700,303818000,676000,676000,676000,676000,0
20250214,175600,303818000,676000,676000,676000,676000,0
20250214,175500,303818000,676000,676000,676000,676000,0
20250214,175400,303818000,676000,676000,676000,676000,0
20250214,175300,303818000,676000,676000,676000,676000,0
20250214,175200,303818000,676000,676000,676000,676000,0
20250214,175100,303818000,676000,676000,676000,676000,0
20250214,175000,303818000,676000,676000,676000,676000,0
20250214,174900,303818000,676000,676000,676000,676000,0
20250214,174800,303818000,676000,676000,676000,676000,0
20250214,174700,303818000,676000,676000,676000,676000,0
20250214,174600,303818000,676000,676000,676000,676000,0
20250214,174500,303818000,676000,676000,676000,676000,0
20250214,174400,303818000,676000,676000,676000,676000,0
20250214,174300,303818000,676000,676000,676000,676000,0
20250214,174200,303818000,676000,676000,676000,676000,0
20250214,174100,303818000,676000,676000,676000,676000,0
20250214,174000,303818000,676000,676000,676000,676000,17
20250214,173900,303818000,676000,676000,676000,676000,0
20250214,173800,303818000,676000,676000,676000,676000,0
20250214,173700,303818000,676000,676000,676000,676000,0
20250214,173600,303818000,676000,676000,676000,676000,0
20250214,173500,303818000,676000,676000,676000,676000,0
20250214,173400,303818000,676000,676000,676000,676000,0
20250214,173300,303818000,676000,676000,676000,676000,0
20250214,173200,303818000,676000,676000,676000,676000,0
20250214,173100,303818000,676000,676000,676000,676000,0
20250214,173000,303818000,676000,676000,676000,676000,0
20250214,172900,303818000,676000,676000,676000,676000,0
20250214,172800,303818000,676000,676000,676000,676000,0
20250214,172700,303818000,676000,676000,676000,676000,0
20250214,172600,303818000,676000,676000,676000,676000,0
20250214,172500,303818000,676000,676000,676000,676000,0
20250214,172400,303818000,676000,676000,676000,676000,0
20250214,172300,303818000,676000,676000,676000,676000,0
20250214,172200,303818000,676000,676000,676000,676000,0
20250214,172100,303818000,676000,676000,676000,676000,0
20250214,172000,303818000,676000,676000,676000,676000,0
20250214,171900,303818000,676000,676000,676000,676000,0
20250214,171800,303818000,676000,676000,676000,676000,0
20250214,171700,303818000,676000,676000,676000,676000,0
20250214,171600,303818000,676000,676000,676000,676000,0
20250214,171500,303818000,676000,676000,676000,676000,0
20250214,171400,303818000,676000,676000,676000,676000,0
20250214,171300,303818000,676000,676000,676000,676000,0
20250214,171200,303818000,676000,676000,676000,676000,0
20250214,171100,303818000,676000,676000,676000,676000,0
20250214,171000,303818000,676000,676000,676000,676000,17
20250214,170900,303818000,676000,676000,676000,676000,0
20250214,170800,303818000,676000,676000,676000,676000,0
20250214,170700,303818000,676000,676000,676000,676000,0
20250214,170600,303818000,676000,676000,676000,676000,0
20250214,170500,303818000,676000,676000,676000,676000,0
20250214,170400,303818000,676000,676000,676000,676000,0
20250214,170300,303818000,676000,676000,676000,676000,0
20250214,170200,303818000,676000,676000,676000,676000,0
20250214,170100,303818000,676000,676000,676000,676000,0
20250214,170000,303818000,676000,676000,676000,676000,0
20250214,165900,303818000,676000,676000,676000,676000,0
20250214,165800,303818000,676000,676000,676000,676000,0
20250214,165700,303818000,676000,676000,676000,676000,0
20250214,165600,303818000,676000,676000,676000,676000,0
20250214,165500,303818000,676000,676000,676000,676000,0
20250214,165400,303818000,676000,676000,676000,676000,0
20250214,165300,303818000,676000,676000,676000,676000,0
20250214,165200,303818000,676000,676000,676000,676000,0
20250214,165100,303818000,676000,676000,676000,676000,0
20250214,165000,303818000,676000,676000,676000,676000,0
20250214,164900,303818000,676000,676000,676000,676000,0
20250214,164800,303818000,676000,676000,676000,676000,0
20250214,164700,303818000,676000,676000,676000,676000,0
20250214,164600,303818000,676000,676000,676000,676000,0
20250214,164500,303818000,676000,676000,676000,676000,0
20250214,164400,303818000,676000,676000,676000,676000,0
20250214,164300,303818000,676000,676000,676000,676000,0
20250214,164200,303818000,676000,676000,676000,676000,0
20250214,164100,303818000,676000,676000,676000,676000,0
20250214,164000,303818000,676000,676000,676000,676000,17
20250214,163900,303818000,676000,676000,676000,676000,0
20250214,163800,303818000,676000,676000,676000,676000,0
20250214,163700,303818000,676000,676000,676000,676000,0
20250214,163600,303818000,676000,676000,676000,676000,0
20250214,163500,303818000,676000,676000,676000,676000,0
20250214,163400,303818000,676000,676000,676000,676000,0
20250214,163300,303818000,676000,676000,676000,676000,0
20250214,163200,303818000,676000,676000,676000,676000,0
20250214,163100,303818000,676000,676000,676000,676000,0
20250214,163000,303818000,676000,676000,676000,676000,0
20250214,162900,303818000,676000,676000,676000,676000,0
20250214,162800,303818000,676000,676000,676000,676000,0
20250214,162700,303818000,676000,676000,676000,676000,0
20250214,162600,303818000,676000,676000,676000,676000,0
20250214,162500,303818000,676000,676000,676000,676000,0
20250214,162400,303818000,676000,676000,676000,676000,0
20250214,162300,303818000,676000,676000,676000,676000,0
20250214,162200,303818000,676000,676000,676000,676000,0
20250214,162100,303818000,676000,676000,676000,676000,0
20250214,162000,303818000,676000,676000,676000,676000,0
20250214,161900,303818000,676000,676000,676000,676000,0
20250214,161800,303818000,676000,676000,676000,676000,0
20250214,161700,303818000,676000,676000,676000,676000,0
20250214,161600,303818000,676000,676000,676000,676000,0
20250214,161500,303818000,676000,676000,676000,676000,0
20250214,161400,303818000,676000,676000,676000,676000,0
20250214,161300,303818000,676000,676000,676000,676000,0
20250214,161200,303818000,676000,676000,676000,676000,0
20250214,161100,303818000,676000,676000,676000,676000,0
20250214,161000,303818000,676000,676000,676000,676000,17
20250214,160900,303818000,676000,676000,676000,676000,0
20250214,160800,303818000,676000,676000,676000,676000,0
20250214,160700,303818000,676000,676000,676000,676000,0
20250214,160600,303818000,676000,676000,676000,676000,0
20250214,160500,303818000,676000,676000,676000,676000,0
20250214,160400,303818000,676000,676000,676000,676000,0
20250214,160300,303818000,676000,676000,676000,676000,0
20250214,160200,303818000,676000,676000,676000,676000,0
20250214,160100,303818000,676000,676000,676000,676000,0
20250214,160000,303818000,676000,676000,676000,676000,0
20250214,155900,303818000,676000,676000,676000,676000,0
20250214,155800,303818000,676000,676000,676000,676000,0
20250214,155700,303818000,676000,676000,676000,676000,0
20250214,155600,303818000,676000,676000,676000,676000,0
20250214,155500,303818000,676000,676000,676000,676000,0
20250214,155400,303818000,676000,676000,676000,676000,0
20250214,155300,303818000,676000,676000,676000,676000,0
20250214,155200,303818000,676000,676000,676000,676000,0
20250214,155100,303818000,676000,676000,676000,676000,0
20250214,155000,303818000,676000,676000,676000,676000,0
20250214,154900,303818000,676000,676000,676000,676000,0
20250214,154800,303818000,676000,676000,676000,676000,0
20250214,154700,303818000,676000,676000,676000,676000,0
20250214,154600,303818000,676000,676000,676000,676000,0
20250214,154500,303818000,676000,676000,676000,676000,0
20250214,154400,303818000,676000,676000,676000,676000,0
20250214,154300,303818000,676000,676000,676000,676000,0
20250214,154200,303818000,676000,676000,676000,676000,0
20250214,154100,303818000,676000,676000,676000,676000,0
20250214,154000,303818000,676000,676000,676000,676000,17
20250214,153900,303818000,676000,676000,676000,676000,0
20250214,153800,303818000,676000,676000,676000,676000,0
20250214,153700,303818000,676000,676000,676000,676000,0
20250214,153600,303818000,676000,676000,676000,676000,0
20250214,153500,303818000,676000,676000,676000,676000,0
20250214,153400,303818000,676000,676000,676000,676000,0
20250214,153300,303818000,676000,676000,676000,676000,0
20250214,153200,303818000,676000,676000,676000,676000,0
20250214,153100,303818000,676000,676000,676000,676000,0
20250214,153000,303818000,676000,676000,676000,676000,17
20250214,152900,292326000,677000,677000,677000,677000,0
20250214,152800,292326000,677000,677000,677000,677000,0
20250214,152700,292326000,677000,677000,677000,677000,0
20250214,152600,292326000,677000,677000,677000,677000,0
20250214,152500,292326000,677000,677000,677000,677000,0
20250214,152400,292326000,677000,677000,677000,677000,0
20250214,152300,292326000,677000,677000,677000,677000,0
20250214,152200,292326000,677000,677000,677000,677000,0
20250214,152100,292326000,677000,677000,677000,677000,0
20250214,152000,292326000,677000,677000,677000,677000,0
20250214,151900,292326000,677000,677000,677000,677000,1
20250214,151800,291649000,676000,676000,676000,676000,0
20250214,151700,291649000,676000,676000,676000,676000,0
20250214,151600,291649000,676000,676000,676000,676000,0
20250214,151500,291649000,676000,676000,676000,676000,0
20250214,151400,291649000,676000,676000,676000,676000,0
20250214,151300,291649000,676000,676000,676000,676000,0
20250214,151200,291649000,676000,676000,676000,676000,0
20250214,151100,291649000,676000,676000,676000,676000,0
20250214,151000,291649000,676000,676000,676000,676000,3
20250214,150900,289621000,677000,677000,677000,677000,0
20250214,150800,289621000,677000,677000,677000,677000,0
20250214,150700,289621000,677000,677000,677000,677000,2
20250214,150600,288267000,678000,678000,678000,678000,0
20250214,150500,288267000,678000,678000,678000,678000,0
20250214,150400,288267000,678000,678000,678000,678000,0
20250214,150300,288267000,678000,678000,678000,678000,0
20250214,150200,288267000,678000,678000,678000,678000,0
20250214,150100,288267000,678000,678000,678000,678000,0
20250214,150000,288267000,678000,678000,678000,678000,1
20250214,145900,287589000,677000,677000,677000,677000,0
20250214,145800,287589000,677000,677000,677000,677000,0
20250214,145700,287589000,677000,677000,677000,677000,0
20250214,145600,287589000,677000,677000,677000,677000,0
20250214,145500,287589000,677000,677000,677000,677000,0
20250214,145400,287589000,677000,677000,677000,677000,0
20250214,145300,287589000,677000,677000,677000,677000,0
20250214,145200,287589000,677000,677000,677000,677000,4
20250214,145100,284881000,677000,677000,677000,677000,0
20250214,145000,284881000,677000,677000,677000,677000,0
20250214,144900,284881000,677000,677000,677000,677000,2
20250214,144800,283527000,678000,678000,678000,678000,0
20250214,144700,283527000,678000,678000,678000,678000,0
20250214,144600,283527000,678000,678000,678000,678000,0
20250214,144500,283527000,678000,678000,678000,678000,0
20250214,144400,283527000,678000,678000,678000,678000,0
20250214,144300,283527000,678000,678000,678000,678000,0
20250214,144200,283527000,678000,678000,678000,678000,0
20250214,144100,283527000,678000,678000,678000,678000,0
20250214,144000,283527000,678000,678000,678000,678000,0
20250214,143900,283527000,678000,678000,678000,678000,0
20250214,143800,283527000,678000,678000,678000,678000,0
20250214,143700,283527000,678000,678000,678000,678000,0
20250214,143600,283527000,678000,678000,678000,678000,0
20250214,143500,283527000,678000,678000,678000,678000,0
20250214,143400,283527000,678000,678000,678000,678000,0
20250214,143300,283527000,678000,678000,678000,678000,0
20250214,143200,283527000,678000,678000,678000,678000,0
20250214,143100,283527000,678000,678000,678000,678000,0
20250214,143000,283527000,678000,678000,678000,678000,0
20250214,142900,283527000,678000,678000,678000,678000,0
20250214,142800,283527000,678000,678000,678000,678000,0
20250214,142700,283527000,678000,678000,678000,678000,0
20250214,142600,283527000,678000,678000,678000,678000,0
20250214,142500,283527000,678000,678000,678000,678000,0
20250214,142400,283527000,678000,678000,678000,678000,0
20250214,142300,283527000,678000,678000,678000,678000,0
20250214,142200,283527000,678000,678000,678000,678000,0
20250214,142100,283527000,678000,678000,678000,678000,0
20250214,142000,283527000,678000,678000,678000,678000,0
20250214,141900,283527000,678000,678000,678000,678000,0
20250214,141800,283527000,678000,678000,678000,678000,0
20250214,141700,283527000,678000,678000,678000,678000,0
20250214,141600,283527000,678000,678000,678000,678000,0
20250214,141500,283527000,678000,679000,679000,678000,30
20250214,141400,263184000,679000,679000,679000,679000,0
20250214,141300,263184000,679000,679000,679000,679000,0
20250214,141200,263184000,679000,679000,679000,679000,0
20250214,141100,263184000,679000,679000,679000,679000,1
20250214,141000,262505000,679000,679000,679000,679000,0
20250214,140900,262505000,679000,679000,679000,679000,1
20250214,140800,261826000,681000,681000,681000,681000,1
20250214,140700,261145000,681000,681000,681000,681000,0
20250214,140600,261145000,681000,681000,681000,681000,0
20250214,140500,261145000,681000,681000,681000,681000,0
20250214,140400,261145000,681000,681000,681000,681000,0
20250214,140300,261145000,681000,681000,681000,681000,0
20250214,140200,261145000,681000,681000,681000,681000,0
20250214,140100,261145000,681000,681000,681000,681000,0
20250214,140000,261145000,681000,681000,681000,681000,0
20250214,135900,261145000,681000,681000,681000,681000,0
20250214,135800,261145000,681000,681000,681000,681000,0
20250214,135700,261145000,681000,681000,681000,681000,0
20250214,135600,261145000,681000,681000,681000,681000,0
20250214,135500,261145000,681000,681000,681000,681000,0
20250214,135400,261145000,681000,681000,681000,681000,0
20250214,135300,261145000,681000,681000,681000,681000,0
20250214,135200,261145000,681000,681000,681000,681000,0
20250214,135100,261145000,681000,681000,681000,681000,1
20250214,135000,260464000,679000,679000,679000,679000,0
20250214,134900,260464000,679000,679000,679000,679000,0
20250214,134800,260464000,679000,679000,679000,679000,0
20250214,134700,260464000,679000,679000,679000,679000,0
20250214,134600,260464000,679000,679000,679000,679000,0
20250214,134500,260464000,679000,679000,679000,679000,0
20250214,134400,260464000,679000,679000,679000,679000,0
20250214,134300,260464000,679000,679000,679000,679000,0
20250214,134200,260464000,679000,679000,679000,679000,1
20250214,134100,259785000,681000,681000,681000,681000,0
20250214,134000,259785000,681000,681000,681000,681000,0
20250214,133900,259785000,681000,681000,681000,681000,0
20250214,133800,259785000,681000,681000,681000,681000,0
20250214,133700,259785000,681000,681000,681000,681000,0
20250214,133600,259785000,681000,681000,681000,681000,0
20250214,133500,259785000,681000,681000,681000,681000,0
20250214,133400,259785000,681000,681000,681000,681000,0
20250214,133300,259785000,681000,681000,681000,681000,0
20250214,133200,259785000,681000,681000,681000,681000,0
20250214,133100,259785000,681000,681000,681000,681000,0
20250214,133000,259785000,681000,681000,681000,681000,0
20250214,132900,259785000,681000,681000,681000,681000,0
20250214,132800,259785000,681000,681000,681000,681000,0
20250214,132700,259785000,681000,681000,681000,681000,0
20250214,132600,259785000,681000,681000,681000,681000,0
20250214,132500,259785000,681000,681000,681000,681000,0
20250214,132400,259785000,681000,681000,681000,681000,0
20250214,132300,259785000,681000,681000,681000,681000,0
20250214,132200,259785000,681000,681000,681000,681000,0
20250214,132100,259785000,681000,681000,681000,681000,0
20250214,132000,259785000,681000,681000,681000,681000,0
20250214,131900,259785000,681000,681000,681000,681000,0
20250214,131800,259785000,681000,681000,681000,681000,0
20250214,131700,259785000,681000,681000,681000,681000,0
20250214,131600,259785000,681000,681000,681000,681000,0
20250214,131500,259785000,681000,681000,681000,681000,0
20250214,131400,259785000,681000,681000,681000,681000,0
20250214,131300,259785000,681000,681000,681000,681000,0
20250214,131200,259785000,681000,681000,681000,681000,0
20250214,131100,259785000,681000,681000,681000,681000,0
20250214,131000,259785000,681000,681000,681000,681000,1
20250214,130900,259104000,681000,681000,681000,681000,0
20250214,130800,259104000,681000,681000,681000,681000,0
20250214,130700,259104000,681000,681000,681000,681000,0
20250214,130600,259104000,681000,681000,681000,681000,0
20250214,130500,259104000,681000,681000,681000,681000,0
20250214,130400,259104000,681000,681000,681000,681000,0
20250214,130300,259104000,681000,681000,681000,681000,0
20250214,130200,259104000,681000,681000,681000,681000,0
20250214,130100,259104000,681000,681000,681000,681000,0
20250214,130000,259104000,681000,681000,681000,681000,1
20250214,125900,258423000,679000,679000,679000,679000,0
20250214,125800,258423000,679000,679000,679000,679000,0
20250214,125700,258423000,679000,679000,679000,679000,0
20250214,125600,258423000,679000,679000,679000,679000,0
20250214,125500,258423000,679000,679000,679000,679000,0
20250214,125400,258423000,679000,679000,679000,679000,0
20250214,125300,258423000,679000,679000,679000,679000,0
20250214,125200,258423000,679000,679000,679000,679000,0
20250214,125100,258423000,679000,679000,679000,679000,0
20250214,125000,258423000,679000,679000,679000,679000,0
20250214,124900,258423000,679000,679000,679000,679000,0
20250214,124800,258423000,679000,679000,679000,679000,0
20250214,124700,258423000,679000,679000,679000,679000,0
20250214,124600,258423000,679000,679000,679000,679000,0
20250214,124500,258423000,679000,679000,679000,679000,0
20250214,124400,258423000,679000,679000,679000,679000,0
20250214,124300,258423000,679000,679000,679000,679000,0
20250214,124200,258423000,679000,679000,679000,679000,0
20250214,124100,258423000,679000,679000,679000,679000,7
20250214,124000,253670000,679000,679000,679000,679000,0
20250214,123900,253670000,679000,680000,680000,679000,15
20250214,123800,243478000,680000,680000,680000,680000,0
20250214,123700,243478000,680000,680000,680000,680000,0
20250214,123600,243478000,680000,680000,680000,680000,0
20250214,123500,243478000,680000,680000,680000,680000,0
20250214,123400,243478000,680000,680000,680000,680000,1
20250214,123300,242798000,680000,680000,680000,680000,2
20250214,123200,241438000,680000,680000,680000,680000,1
20250214,123100,240758000,681000,681000,681000,681000,0
20250214,123000,240758000,681000,681000,681000,681000,0
20250214,122900,240758000,681000,681000,681000,681000,0
20250214,122800,240758000,681000,681000,681000,681000,0
20250214,122700,240758000,681000,681000,681000,681000,0
20250214,122600,240758000,681000,681000,681000,681000,0
20250214,122500,240758000,681000,681000,681000,681000,0
20250214,122400,240758000,681000,681000,681000,681000,0
20250214,122300,240758000,681000,681000,681000,681000,0
20250214,122200,240758000,681000,681000,681000,681000,0
20250214,122100,240758000,681000,681000,681000,681000,0
20250214,122000,240758000,681000,681000,681000,681000,0
20250214,121900,240758000,681000,681000,681000,681000,0
20250214,121800,240758000,681000,681000,681000,681000,0
20250214,121700,240758000,681000,681000,681000,681000,0
20250214,121600,240758000,681000,681000,681000,681000,1
20250214,121500,240077000,682000,682000,682000,682000,0
20250214,121400,240077000,682000,682000,682000,682000,0
20250214,121300,240077000,682000,682000,682000,682000,0
20250214,121200,240077000,682000,682000,682000,682000,0
20250214,121100,240077000,682000,682000,682000,682000,0
20250214,121000,240077000,682000,682000,682000,682000,1
20250214,120900,239395000,682000,682000,682000,682000,0
20250214,120800,239395000,682000,682000,682000,682000,3
20250214,120700,237349000,680000,680000,680000,680000,0
20250214,120600,237349000,680000,680000,680000,680000,0
20250214,120500,237349000,680000,680000,680000,680000,0
20250214,120400,237349000,680000,680000,680000,680000,0
20250214,120300,237349000,680000,680000,680000,680000,7
20250214,120200,232589000,681000,681000,681000,681000,0
20250214,120100,232589000,681000,681000,681000,681000,0
20250214,120000,232589000,681000,681000,681000,681000,0
20250214,115900,232589000,681000,681000,681000,681000,0
20250214,115800,232589000,681000,681000,681000,681000,0
20250214,115700,232589000,681000,681000,681000,681000,1
20250214,115600,231908000,680000,680000,680000,680000,0
20250214,115500,231908000,680000,680000,680000,680000,0
20250214,115400,231908000,680000,680000,680000,680000,6
20250214,115300,227828000,680000,680000,680000,680000,0
20250214,115200,227828000,680000,680000,680000,680000,0
20250214,115100,227828000,680000,680000,680000,680000,0
20250214,115000,227828000,680000,680000,680000,680000,0
20250214,114900,227828000,680000,680000,680000,680000,0
20250214,114800,227828000,680000,680000,680000,680000,0
20250214,114700,227828000,680000,680000,680000,680000,0
20250214,114600,227828000,680000,680000,680000,680000,1
20250214,114500,227148000,679000,679000,679000,679000,0
20250214,114400,227148000,679000,679000,679000,679000,0
20250214,114300,227148000,679000,679000,679000,679000,0
20250214,114200,227148000,679000,679000,679000,679000,0
20250214,114100,227148000,679000,679000,679000,679000,0
20250214,114000,227148000,679000,679000,679000,679000,0
20250214,113900,227148000,679000,679000,679000,679000,0
20250214,113800,227148000,679000,679000,679000,679000,0
20250214,113700,227148000,679000,679000,679000,679000,0
20250214,113600,227148000,679000,679000,679000,679000,0
20250214,113500,227148000,679000,679000,679000,679000,0
20250214,113400,227148000,679000,679000,679000,679000,0
20250214,113300,227148000,679000,679000,679000,679000,0
20250214,113200,227148000,679000,679000,679000,679000,0
20250214,113100,227148000,679000,679000,679000,679000,0
20250214,113000,227148000,679000,679000,679000,679000,0
20250214,112900,227148000,679000,679000,679000,679000,0
20250214,112800,227148000,679000,679000,679000,679000,0
20250214,112700,227148000,679000,679000,679000,679000,0
20250214,112600,227148000,679000,679000,679000,679000,0
20250214,112500,227148000,679000,679000,679000,679000,0
20250214,112400,227148000,679000,679000,679000,679000,0
20250214,112300,227148000,679000,679000,679000,679000,0
20250214,112200,227148000,679000,679000,679000,679000,0
20250214,112100,227148000,679000,679000,679000,679000,2
20250214,112000,225790000,679000,679000,679000,679000,0
20250214,111900,225790000,679000,679000,679000,679000,0
20250214,111800,225790000,679000,679000,679000,679000,0
20250214,111700,225790000,679000,679000,679000,679000,1
20250214,111600,225111000,678000,678000,678000,678000,0
20250214,111500,225111000,678000,678000,678000,678000,0
20250214,111400,225111000,678000,678000,678000,678000,0
20250214,111300,225111000,678000,678000,678000,678000,5
20250214,111200,221721000,679000,679000,679000,679000,0
20250214,111100,221721000,679000,679000,679000,679000,0
20250214,111000,221721000,679000,679000,679000,679000,0
20250214,110900,221721000,679000,679000,679000,679000,0
20250214,110800,221721000,679000,679000,679000,679000,0
20250214,110700,221721000,679000,679000,679000,679000,0
20250214,110600,221721000,679000,679000,679000,679000,0
20250214,110500,221721000,679000,679000,679000,679000,0
20250214,110400,221721000,679000,679000,679000,679000,0
20250214,110300,221721000,679000,679000,679000,679000,0
20250214,110200,221721000,679000,679000,679000,679000,0
20250214,110100,221721000,679000,679000,679000,679000,0
20250214,110000,221721000,679000,679000,679000,679000,1
20250214,105900,221042000,678000,678000,678000,678000,3
20250214,105800,219008000,678000,678000,678000,678000,2
20250214,105700,217652000,679000,679000,679000,679000,0
20250214,105600,217652000,679000,679000,679000,679000,0
20250214,105500,217652000,679000,679000,679000,679000,0
20250214,105400,217652000,679000,679000,679000,679000,0
20250214,105300,217652000,679000,679000,679000,679000,0
20250214,105200,217652000,679000,679000,679000,679000,0
20250214,105100,217652000,679000,679000,679000,679000,0
20250214,105000,217652000,679000,679000,679000,679000,0
20250214,104900,217652000,679000,679000,679000,679000,0
20250214,104800,217652000,679000,679000,679000,679000,0
20250214,104700,217652000,679000,679000,679000,679000,0
20250214,104600,217652000,679000,679000,679000,679000,0
20250214,104500,217652000,679000,679000,679000,679000,1
20250214,104400,216973000,677000,677000,677000,677000,0
20250214,104300,216973000,677000,677000,677000,677000,3
20250214,104200,214942000,680000,680000,680000,680000,0
20250214,104100,214942000,680000,680000,680000,680000,0
20250214,104000,214942000,680000,680000,680000,680000,0
20250214,103900,214942000,680000,680000,680000,680000,0
20250214,103800,214942000,680000,680000,680000,680000,0
20250214,103700,214942000,680000,680000,680000,680000,0
20250214,103600,214942000,680000,680000,680000,680000,0
20250214,103500,214942000,680000,680000,680000,680000,0
20250214,103400,214942000,680000,680000,680000,680000,0
20250214,103300,214942000,680000,680000,680000,680000,0
20250214,103200,214942000,680000,680000,680000,680000,0
20250214,103100,214942000,680000,680000,680000,680000,0
20250214,103000,214942000,680000,680000,680000,680000,0
20250214,102900,214942000,680000,680000,680000,680000,0
20250214,102800,214942000,680000,680000,680000,680000,0
20250214,102700,214942000,680000,680000,680000,680000,0
20250214,102600,214942000,680000,680000,680000,680000,0
20250214,102500,214942000,680000,680000,680000,680000,0
20250214,102400,214942000,680000,680000,680000,680000,0
20250214,102300,214942000,680000,680000,680000,680000,0
20250214,102200,214942000,680000,680000,680000,680000,0
20250214,102100,214942000,680000,680000,680000,680000,0
20250214,102000,214942000,680000,680000,680000,680000,1
20250214,101900,214262000,677000,677000,677000,677000,0
20250214,101800,214262000,677000,677000,677000,677000,0
20250214,101700,214262000,677000,677000,677000,677000,0
20250214,101600,214262000,677000,677000,677000,677000,0
20250214,101500,214262000,677000,677000,677000,677000,0
20250214,101400,214262000,677000,677000,677000,677000,0
20250214,101300,214262000,677000,677000,677000,677000,0
20250214,101200,214262000,677000,677000,677000,677000,1
20250214,101100,213585000,680000,680000,680000,680000,0
20250214,101000,213585000,680000,681000,681000,680000,18
20250214,100900,201344000,681000,681000,681000,681000,0
20250214,100800,201344000,681000,681000,681000,681000,0
20250214,100700,201344000,681000,681000,681000,681000,0
20250214,100600,201344000,681000,681000,681000,681000,0
20250214,100500,201344000,681000,681000,681000,681000,11
20250214,100400,193853000,682000,682000,682000,682000,0
20250214,100300,193853000,682000,682000,682000,682000,1
20250214,100200,193171000,681000,681000,681000,681000,0
20250214,100100,193171000,681000,681000,681000,681000,0
20250214,100000,193171000,681000,678000,681000,678000,18
20250214,095900,180943000,677000,677000,677000,677000,3
20250214,095800,178912000,677000,677000,677000,677000,0
20250214,095700,178912000,677000,677000,677000,677000,0
20250214,095600,178912000,677000,677000,677000,677000,0
20250214,095500,178912000,677000,677000,677000,677000,0
20250214,095400,178912000,677000,677000,677000,677000,0
20250214,095300,178912000,677000,677000,677000,677000,4
20250214,095200,176204000,677000,677000,677000,677000,0
20250214,095100,176204000,677000,677000,677000,677000,0
20250214,095000,176204000,677000,677000,677000,677000,0
20250214,094900,176204000,677000,677000,677000,677000,0
20250214,094800,176204000,677000,677000,677000,677000,0
20250214,094700,176204000,677000,677000,677000,677000,0
20250214,094600,176204000,677000,677000,677000,677000,0
20250214,094500,176204000,677000,677000,677000,677000,0
20250214,094400,176204000,677000,677000,677000,677000,0
20250214,094300,176204000,677000,677000,677000,677000,0
20250214,094200,176204000,677000,677000,677000,677000,0
20250214,094100,176204000,677000,677000,677000,677000,0
20250214,094000,176204000,677000,677000,677000,677000,0
20250214,093900,176204000,677000,677000,677000,677000,0
20250214,093800,176204000,677000,677000,677000,677000,0
20250214,093700,176204000,677000,677000,677000,677000,0
20250214,093600,176204000,677000,677000,677000,677000,0
20250214,093500,176204000,677000,677000,677000,677000,0
20250214,093400,176204000,677000,677000,677000,677000,0
20250214,093300,176204000,677000,677000,677000,677000,0
20250214,093200,176204000,677000,677000,677000,677000,0
20250214,093100,176204000,677000,677000,677000,677000,0
20250214,093000,176204000,677000,677000,677000,677000,0
20250214,092900,176204000,677000,677000,677000,677000,0
20250214,092800,176204000,677000,677000,677000,677000,1
20250214,092700,175527000,678000,678000,678000,678000,1
20250214,092600,174849000,677000,677000,677000,677000,0
20250214,092500,174849000,677000,677000,677000,677000,0
20250214,092400,174849000,677000,677000,677000,677000,1
20250214,092300,174172000,678000,678000,678000,678000,0
20250214,092200,174172000,678000,678000,678000,678000,0
20250214,092100,174172000,678000,678000,678000,678000,0
20250214,092000,174172000,678000,678000,678000,678000,0
20250214,091900,174172000,678000,678000,678000,678000,0
20250214,091800,174172000,678000,678000,678000,678000,6
20250214,091700,170104000,678000,678000,678000,678000,0
20250214,091600,170104000,678000,678000,678000,678000,0
20250214,091500,170104000,678000,678000,678000,678000,1
20250214,091400,169426000,677000,677000,677000,677000,0
20250214,091300,169426000,677000,677000,677000,677000,0
20250214,091200,169426000,677000,677000,677000,677000,1
20250214,091100,168749000,676000,676000,676000,676000,7
20250214,091000,164017000,675000,675000,675000,675000,0
20250214,090900,164017000,675000,675000,675000,675000,0
20250214,090800,164017000,675000,675000,675000,675000,0
20250214,090700,164017000,675000,675000,675000,675000,0
20250214,090600,164017000,675000,675000,675000,675000,225
20250214,090500,12142000,674000,674000,674000,674000,0
20250214,090400,12142000,674000,674000,674000,674000,5
20250214,090300,8772000,674000,674000,674000,674000,0
20250214,090200,8772000,674000,674000,674000,674000,1
20250214,090100,8098000,673000,673000,673000,673000,0
20250214,090000,8098000,673000,675000,675000,673000,12