KissMeData/006390/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184800,340886310,14240,14240,14240,14240,116
20250214,184700,340886310,14240,14240,14240,14240,0
20250214,184600,340886310,14240,14240,14240,14240,0
20250214,184500,340886310,14240,14240,14240,14240,0
20250214,184400,340886310,14240,14240,14240,14240,0
20250214,184300,340886310,14240,14240,14240,14240,0
20250214,184200,340886310,14240,14240,14240,14240,0
20250214,184100,340886310,14240,14240,14240,14240,0
20250214,184000,340886310,14240,14240,14240,14240,0
20250214,183900,340886310,14240,14240,14240,14240,0
20250214,183800,340886310,14240,14240,14240,14240,0
20250214,183700,340886310,14240,14240,14240,14240,0
20250214,183600,340886310,14240,14240,14240,14240,0
20250214,183500,340886310,14240,14240,14240,14240,0
20250214,183400,340886310,14240,14240,14240,14240,0
20250214,183300,340886310,14240,14240,14240,14240,0
20250214,183200,340886310,14240,14240,14240,14240,0
20250214,183100,340886310,14240,14240,14240,14240,0
20250214,183000,340886310,14240,14240,14240,14240,0
20250214,182900,340886310,14240,14240,14240,14240,0
20250214,182800,340886310,14240,14240,14240,14240,0
20250214,182700,340886310,14240,14240,14240,14240,0
20250214,182600,340886310,14240,14240,14240,14240,0
20250214,182500,340886310,14240,14240,14240,14240,0
20250214,182400,340886310,14240,14240,14240,14240,0
20250214,182300,340886310,14240,14240,14240,14240,0
20250214,182200,340886310,14240,14240,14240,14240,0
20250214,182100,340886310,14240,14240,14240,14240,0
20250214,182000,340886310,14240,14240,14240,14240,0
20250214,181900,340886310,14240,14240,14240,14240,0
20250214,181800,340886310,14240,14240,14240,14240,116
20250214,181700,340886310,14240,14240,14240,14240,0
20250214,181600,340886310,14240,14240,14240,14240,0
20250214,181500,340886310,14240,14240,14240,14240,0
20250214,181400,340886310,14240,14240,14240,14240,0
20250214,181300,340886310,14240,14240,14240,14240,0
20250214,181200,340886310,14240,14240,14240,14240,0
20250214,181100,340886310,14240,14240,14240,14240,0
20250214,181000,340886310,14240,14240,14240,14240,0
20250214,180900,340886310,14240,14240,14240,14240,0
20250214,180800,340886310,14240,14240,14240,14240,0
20250214,180700,340886310,14240,14240,14240,14240,0
20250214,180600,340886310,14240,14240,14240,14240,0
20250214,180500,340886310,14240,14240,14240,14240,0
20250214,180400,340886310,14240,14240,14240,14240,0
20250214,180300,340886310,14240,14240,14240,14240,0
20250214,180200,340886310,14240,14240,14240,14240,0
20250214,180100,340886310,14240,14240,14240,14240,0
20250214,180000,340886310,14240,14240,14240,14240,0
20250214,175900,340886310,14240,14240,14240,14240,0
20250214,175800,340886310,14240,14240,14240,14240,0
20250214,175700,340886310,14240,14240,14240,14240,0
20250214,175600,340886310,14240,14240,14240,14240,0
20250214,175500,340886310,14240,14240,14240,14240,0
20250214,175400,340886310,14240,14240,14240,14240,0
20250214,175300,340886310,14240,14240,14240,14240,0
20250214,175200,340886310,14240,14240,14240,14240,0
20250214,175100,340886310,14240,14240,14240,14240,0
20250214,175000,340886310,14240,14240,14240,14240,0
20250214,174900,340886310,14240,14240,14240,14240,0
20250214,174800,340886310,14240,14240,14240,14240,116
20250214,174700,340886310,14240,14240,14240,14240,0
20250214,174600,340886310,14240,14240,14240,14240,0
20250214,174500,340886310,14240,14240,14240,14240,0
20250214,174400,340886310,14240,14240,14240,14240,0
20250214,174300,340886310,14240,14240,14240,14240,0
20250214,174200,340886310,14240,14240,14240,14240,0
20250214,174100,340886310,14240,14240,14240,14240,0
20250214,174000,340886310,14240,14240,14240,14240,0
20250214,173900,340886310,14240,14240,14240,14240,0
20250214,173800,340886310,14240,14240,14240,14240,0
20250214,173700,340886310,14240,14240,14240,14240,0
20250214,173600,340886310,14240,14240,14240,14240,0
20250214,173500,340886310,14240,14240,14240,14240,0
20250214,173400,340886310,14240,14240,14240,14240,0
20250214,173300,340886310,14240,14240,14240,14240,0
20250214,173200,340886310,14240,14240,14240,14240,0
20250214,173100,340886310,14240,14240,14240,14240,0
20250214,173000,340886310,14240,14240,14240,14240,0
20250214,172900,340886310,14240,14240,14240,14240,0
20250214,172800,340886310,14240,14240,14240,14240,0
20250214,172700,340886310,14240,14240,14240,14240,0
20250214,172600,340886310,14240,14240,14240,14240,0
20250214,172500,340886310,14240,14240,14240,14240,0
20250214,172400,340886310,14240,14240,14240,14240,0
20250214,172300,340886310,14240,14240,14240,14240,0
20250214,172200,340886310,14240,14240,14240,14240,0
20250214,172100,340886310,14240,14240,14240,14240,0
20250214,172000,340886310,14240,14240,14240,14240,0
20250214,171900,340886310,14240,14240,14240,14240,0
20250214,171800,340886310,14240,14240,14240,14240,116
20250214,171700,340886310,14240,14240,14240,14240,0
20250214,171600,340886310,14240,14240,14240,14240,0
20250214,171500,340886310,14240,14240,14240,14240,0
20250214,171400,340886310,14240,14240,14240,14240,0
20250214,171300,340886310,14240,14240,14240,14240,0
20250214,171200,340886310,14240,14240,14240,14240,0
20250214,171100,340886310,14240,14240,14240,14240,0
20250214,171000,340886310,14240,14240,14240,14240,0
20250214,170900,340886310,14240,14240,14240,14240,0
20250214,170800,340886310,14240,14240,14240,14240,0
20250214,170700,340886310,14240,14240,14240,14240,0
20250214,170600,340886310,14240,14240,14240,14240,0
20250214,170500,340886310,14240,14240,14240,14240,0
20250214,170400,340886310,14240,14240,14240,14240,0
20250214,170300,340886310,14240,14240,14240,14240,0
20250214,170200,340886310,14240,14240,14240,14240,0
20250214,170100,340886310,14240,14240,14240,14240,0
20250214,170000,340886310,14240,14240,14240,14240,0
20250214,165900,340886310,14240,14240,14240,14240,0
20250214,165800,340886310,14240,14240,14240,14240,0
20250214,165700,340886310,14240,14240,14240,14240,0
20250214,165600,340886310,14240,14240,14240,14240,0
20250214,165500,340886310,14240,14240,14240,14240,0
20250214,165400,340886310,14240,14240,14240,14240,0
20250214,165300,340886310,14240,14240,14240,14240,0
20250214,165200,340886310,14240,14240,14240,14240,0
20250214,165100,340886310,14240,14240,14240,14240,0
20250214,165000,340886310,14240,14240,14240,14240,0
20250214,164900,340886310,14240,14240,14240,14240,0
20250214,164800,340886310,14240,14240,14240,14240,116
20250214,164700,340886310,14240,14240,14240,14240,0
20250214,164600,340886310,14240,14240,14240,14240,0
20250214,164500,340886310,14240,14240,14240,14240,0
20250214,164400,340886310,14240,14240,14240,14240,0
20250214,164300,340886310,14240,14240,14240,14240,0
20250214,164200,340886310,14240,14240,14240,14240,0
20250214,164100,340886310,14240,14240,14240,14240,0
20250214,164000,340886310,14240,14240,14240,14240,0
20250214,163900,340886310,14240,14240,14240,14240,0
20250214,163800,340886310,14240,14240,14240,14240,0
20250214,163700,340886310,14240,14240,14240,14240,0
20250214,163600,340886310,14240,14240,14240,14240,0
20250214,163500,340886310,14240,14240,14240,14240,0
20250214,163400,340886310,14240,14240,14240,14240,0
20250214,163300,340886310,14240,14240,14240,14240,0
20250214,163200,340886310,14240,14240,14240,14240,0
20250214,163100,340886310,14240,14240,14240,14240,0
20250214,163000,340886310,14240,14240,14240,14240,0
20250214,162900,340886310,14240,14240,14240,14240,0
20250214,162800,340886310,14240,14240,14240,14240,0
20250214,162700,340886310,14240,14240,14240,14240,0
20250214,162600,340886310,14240,14240,14240,14240,0
20250214,162500,340886310,14240,14240,14240,14240,0
20250214,162400,340886310,14240,14240,14240,14240,0
20250214,162300,340886310,14240,14240,14240,14240,0
20250214,162200,340886310,14240,14240,14240,14240,0
20250214,162100,340886310,14240,14240,14240,14240,0
20250214,162000,340886310,14240,14240,14240,14240,0
20250214,161900,340886310,14240,14240,14240,14240,0
20250214,161800,340886310,14240,14240,14240,14240,116
20250214,161700,340886310,14240,14240,14240,14240,0
20250214,161600,340886310,14240,14240,14240,14240,0
20250214,161500,340886310,14240,14240,14240,14240,0
20250214,161400,340886310,14240,14240,14240,14240,0
20250214,161300,340886310,14240,14240,14240,14240,0
20250214,161200,340886310,14240,14240,14240,14240,0
20250214,161100,340886310,14240,14240,14240,14240,0
20250214,161000,340886310,14240,14240,14240,14240,0
20250214,160900,340886310,14240,14240,14240,14240,0
20250214,160800,340886310,14240,14240,14240,14240,0
20250214,160700,340886310,14240,14240,14240,14240,0
20250214,160600,340886310,14240,14240,14240,14240,0
20250214,160500,340886310,14240,14240,14240,14240,0
20250214,160400,340886310,14240,14240,14240,14240,0
20250214,160300,340886310,14240,14240,14240,14240,0
20250214,160200,340886310,14240,14240,14240,14240,0
20250214,160100,340886310,14240,14240,14240,14240,0
20250214,160000,340886310,14240,14240,14240,14240,0
20250214,155900,340886310,14240,14240,14240,14240,0
20250214,155800,340886310,14240,14240,14240,14240,0
20250214,155700,340886310,14240,14240,14240,14240,0
20250214,155600,340886310,14240,14240,14240,14240,0
20250214,155500,340886310,14240,14240,14240,14240,0
20250214,155400,340886310,14240,14240,14240,14240,0
20250214,155300,340886310,14240,14240,14240,14240,0
20250214,155200,340886310,14240,14240,14240,14240,0
20250214,155100,340886310,14240,14240,14240,14240,0
20250214,155000,340886310,14240,14240,14240,14240,0
20250214,154900,340886310,14240,14240,14240,14240,0
20250214,154800,340886310,14240,14240,14240,14240,116
20250214,154700,340886310,14240,14240,14240,14240,0
20250214,154600,340886310,14240,14240,14240,14240,0
20250214,154500,340886310,14240,14240,14240,14240,0
20250214,154400,340886310,14240,14240,14240,14240,0
20250214,154300,340886310,14240,14240,14240,14240,0
20250214,154200,340886310,14240,14240,14240,14240,0
20250214,154100,340886310,14240,14240,14240,14240,0
20250214,154000,340886310,14240,14240,14240,14240,0
20250214,153900,340886310,14240,14240,14240,14240,0
20250214,153800,340886310,14240,14240,14240,14240,0
20250214,153700,340886310,14240,14240,14240,14240,0
20250214,153600,340886310,14240,14240,14240,14240,0
20250214,153500,340886310,14240,14240,14240,14240,0
20250214,153400,340886310,14240,14240,14240,14240,0
20250214,153300,340886310,14240,14240,14240,14240,0
20250214,153200,340886310,14240,14240,14240,14240,0
20250214,153100,340886310,14240,14240,14240,14240,0
20250214,153000,340886310,14240,14240,14240,14240,116
20250214,152900,339234470,14240,14240,14240,14240,0
20250214,152800,339234470,14240,14240,14240,14240,0
20250214,152700,339234470,14240,14240,14240,14240,0
20250214,152600,339234470,14240,14240,14240,14240,0
20250214,152500,339234470,14240,14240,14240,14240,0
20250214,152400,339234470,14240,14240,14240,14240,0
20250214,152300,339234470,14240,14240,14240,14240,0
20250214,152200,339234470,14240,14240,14240,14240,0
20250214,152100,339234470,14240,14240,14240,14240,0
20250214,152000,339234470,14240,14240,14240,14240,0
20250214,151900,339234470,14240,14240,14240,14240,1
20250214,151800,339220230,14250,14250,14250,14250,0
20250214,151700,339220230,14250,14250,14250,14250,319
20250214,151600,334674480,14250,14290,14290,14250,1180
20250214,151500,317845530,14290,14290,14290,14290,20
20250214,151400,317559730,14290,14290,14290,14290,150
20250214,151300,315416230,14270,14270,14270,14270,0
20250214,151200,315416230,14270,14270,14270,14270,1
20250214,151100,315401960,14290,14290,14290,14290,0
20250214,151000,315401960,14290,14290,14290,14290,3
20250214,150900,315359090,14270,14270,14270,14270,1
20250214,150800,315344820,14290,14290,14290,14290,0
20250214,150700,315344820,14290,14290,14290,14290,0
20250214,150600,315344820,14290,14290,14290,14290,30
20250214,150500,314916120,14280,14280,14280,14280,5
20250214,150400,314844720,14270,14270,14270,14270,0
20250214,150300,314844720,14270,14270,14270,14270,0
20250214,150200,314844720,14270,14270,14270,14270,24
20250214,150100,314502240,14270,14270,14270,14270,0
20250214,150000,314502240,14270,14270,14270,14270,1
20250214,145900,314487970,14290,14290,14290,14290,0
20250214,145800,314487970,14290,14290,14290,14290,1
20250214,145700,314473680,14310,14310,14310,14310,0
20250214,145600,314473680,14310,14310,14310,14310,0
20250214,145500,314473680,14310,14280,14310,14270,98
20250214,145400,313074460,14310,14300,14310,14300,18
20250214,145300,312816950,14290,14290,14290,14290,5
20250214,145200,312745500,14300,14300,14300,14300,0
20250214,145100,312745500,14300,14300,14300,14300,0
20250214,145000,312745500,14300,14290,14300,14290,118
20250214,144900,311058580,14280,14290,14290,14280,2
20250214,144800,311030010,14290,14290,14290,14290,0
20250214,144700,311030010,14290,14290,14290,14290,0
20250214,144600,311030010,14290,14290,14290,14290,1
20250214,144500,311015720,14290,14290,14290,14290,40
20250214,144400,310444120,14290,14290,14290,14290,0
20250214,144300,310444120,14290,14290,14290,14290,0
20250214,144200,310444120,14290,14290,14290,14290,29
20250214,144100,310029710,14290,14300,14300,14290,2
20250214,144000,310001120,14290,14290,14290,14290,53
20250214,143900,309243750,14290,14290,14290,14290,8
20250214,143800,309129430,14300,14300,14300,14300,1
20250214,143700,309115130,14310,14310,14310,14310,0
20250214,143600,309115130,14310,14310,14310,14310,0
20250214,143500,309115130,14310,14310,14310,14310,0
20250214,143400,309115130,14310,14310,14310,14310,0
20250214,143300,309115130,14310,14310,14310,14310,0
20250214,143200,309115130,14310,14290,14310,14290,425
20250214,143100,303037880,14270,14270,14270,14270,0
20250214,143000,303037880,14270,14270,14270,14270,0
20250214,142900,303037880,14270,14270,14270,14270,125
20250214,142800,301254130,14270,14270,14270,14270,0
20250214,142700,301254130,14270,14270,14270,14270,1
20250214,142600,301239860,14280,14280,14280,14280,0
20250214,142500,301239860,14280,14280,14280,14280,49
20250214,142400,300540140,14280,14280,14280,14280,100
20250214,142300,299112140,14270,14270,14270,14270,0
20250214,142200,299112140,14270,14270,14270,14270,0
20250214,142100,299112140,14270,14270,14270,14270,130
20250214,142000,297257040,14270,14270,14270,14270,200
20250214,141900,294403040,14280,14280,14280,14280,0
20250214,141800,294403040,14280,14280,14280,14280,0
20250214,141700,294403040,14280,14280,14280,14280,60
20250214,141600,293546240,14280,14280,14280,14280,0
20250214,141500,293546240,14280,14280,14280,14280,0
20250214,141400,293546240,14280,14280,14280,14280,0
20250214,141300,293546240,14280,14270,14280,14270,10
20250214,141200,293403470,14270,14270,14270,14270,0
20250214,141100,293403470,14270,14270,14270,14270,0
20250214,141000,293403470,14270,14270,14270,14270,0
20250214,140900,293403470,14270,14270,14270,14270,0
20250214,140800,293403470,14270,14270,14270,14270,25
20250214,140700,293046720,14270,14270,14270,14270,10
20250214,140600,292904020,14280,14280,14280,14280,0
20250214,140500,292904020,14280,14280,14280,14280,0
20250214,140400,292904020,14280,14280,14280,14280,0
20250214,140300,292904020,14280,14280,14280,14280,0
20250214,140200,292904020,14280,14280,14280,14280,0
20250214,140100,292904020,14280,14280,14280,14280,0
20250214,140000,292904020,14280,14280,14280,14280,0
20250214,135900,292904020,14280,14280,14280,14280,48
20250214,135800,292218580,14280,14280,14280,14280,0
20250214,135700,292218580,14280,14280,14280,14280,1
20250214,135600,292204300,14280,14280,14280,14280,5
20250214,135500,292132900,14290,14290,14290,14290,0
20250214,135400,292132900,14290,14290,14290,14290,0
20250214,135300,292132900,14290,14290,14290,14290,0
20250214,135200,292132900,14290,14290,14290,14290,0
20250214,135100,292132900,14290,14290,14290,14290,0
20250214,135000,292132900,14290,14290,14290,14290,0
20250214,134900,292132900,14290,14290,14290,14290,12
20250214,134800,291961420,14280,14280,14280,14280,0
20250214,134700,291961420,14280,14280,14280,14280,0
20250214,134600,291961420,14280,14280,14280,14280,108
20250214,134500,290419180,14280,14280,14280,14280,0
20250214,134400,290419180,14280,14280,14280,14280,50
20250214,134300,289705180,14280,14280,14280,14280,0
20250214,134200,289705180,14280,14280,14280,14280,0
20250214,134100,289705180,14280,14280,14280,14280,0
20250214,134000,289705180,14280,14280,14280,14280,0
20250214,133900,289705180,14280,14280,14280,14280,0
20250214,133800,289705180,14280,14280,14280,14280,11
20250214,133700,289548100,14270,14270,14270,14270,0
20250214,133600,289548100,14270,14270,14270,14270,0
20250214,133500,289548100,14270,14270,14270,14270,11
20250214,133400,289391130,14260,14260,14260,14260,0
20250214,133300,289391130,14260,14260,14260,14260,0
20250214,133200,289391130,14260,14260,14260,14260,0
20250214,133100,289391130,14260,14260,14260,14260,75
20250214,133000,288321630,14270,14270,14270,14270,10
20250214,132900,288178930,14270,14270,14270,14270,0
20250214,132800,288178930,14270,14270,14270,14270,0
20250214,132700,288178930,14270,14270,14270,14270,0
20250214,132600,288178930,14270,14270,14270,14260,20
20250214,132500,287893600,14260,14260,14260,14260,199
20250214,132400,285055860,14260,14260,14260,14260,28
20250214,132300,284656580,14260,14270,14290,14260,490
20250214,132200,277663300,14280,14280,14280,14280,0
20250214,132100,277663300,14280,14280,14280,14280,0
20250214,132000,277663300,14280,14250,14280,14250,5
20250214,131900,277591960,14260,14250,14280,14250,3
20250214,131800,277549170,14280,14260,14280,14260,5
20250214,131700,277477810,14270,14270,14270,14270,1
20250214,131600,277463540,14250,14270,14270,14250,45
20250214,131500,276821460,14250,14260,14260,14250,8
20250214,131400,276707420,14270,14240,14270,14230,196
20250214,131300,273913650,14240,14240,14240,14240,4
20250214,131200,273856690,14240,14240,14240,14240,0
20250214,131100,273856690,14240,14240,14240,14240,0
20250214,131000,273856690,14240,14240,14240,14240,10
20250214,130900,273714290,14250,14250,14250,14250,1
20250214,130800,273700040,14250,14250,14250,14250,5
20250214,130700,273628790,14260,14260,14260,14260,3
20250214,130600,273586010,14270,14270,14270,14270,152
20250214,130500,271416970,14270,14270,14270,14270,0
20250214,130400,271416970,14270,14270,14270,14270,0
20250214,130300,271416970,14270,14270,14270,14270,0
20250214,130200,271416970,14270,14270,14270,14270,0
20250214,130100,271416970,14270,14270,14270,14270,0
20250214,130000,271416970,14270,14270,14270,14270,0
20250214,125900,271416970,14270,14270,14270,14270,0
20250214,125800,271416970,14270,14270,14270,14270,266
20250214,125700,267621150,14270,14270,14270,14270,0
20250214,125600,267621150,14270,14270,14270,14270,0
20250214,125500,267621150,14270,14270,14270,14270,0
20250214,125400,267621150,14270,14270,14270,14270,0
20250214,125300,267621150,14270,14270,14270,14270,0
20250214,125200,267621150,14270,14270,14270,14270,0
20250214,125100,267621150,14270,14260,14270,14260,2
20250214,125000,267592620,14270,14270,14270,14270,2
20250214,124900,267564080,14300,14280,14300,14280,101
20250214,124800,266121780,14300,14290,14300,14290,2
20250214,124700,266093190,14300,14300,14300,14300,0
20250214,124600,266093190,14300,14280,14300,14280,151
20250214,124500,263934050,14280,14280,14280,14280,0
20250214,124400,263934050,14280,14280,14280,14280,2
20250214,124300,263905490,14290,14290,14290,14290,0
20250214,124200,263905490,14290,14290,14290,14290,0
20250214,124100,263905490,14290,14290,14290,14290,0
20250214,124000,263905490,14290,14290,14290,14290,2
20250214,123900,263876910,14300,14300,14300,14300,0
20250214,123800,263876910,14300,14300,14300,14300,0
20250214,123700,263876910,14300,14300,14300,14300,0
20250214,123600,263876910,14300,14300,14300,14300,0
20250214,123500,263876910,14300,14300,14300,14300,0
20250214,123400,263876910,14300,14300,14300,14300,1400
20250214,123300,243856910,14300,14300,14300,14300,0
20250214,123200,243856910,14300,14300,14300,14300,0
20250214,123100,243856910,14300,14300,14300,14300,0
20250214,123000,243856910,14300,14300,14300,14300,5
20250214,122900,243785410,14300,14300,14300,14300,2
20250214,122800,243756810,14300,14270,14300,14270,13
20250214,122700,243571130,14280,14280,14280,14280,1
20250214,122600,243556850,14280,14260,14280,14260,23
20250214,122500,243228610,14260,14260,14260,14260,0
20250214,122400,243228610,14260,14260,14260,14260,0
20250214,122300,243228610,14260,14260,14260,14260,0
20250214,122200,243228610,14260,14260,14260,14260,2
20250214,122100,243200090,14260,14260,14260,14260,0
20250214,122000,243200090,14260,14260,14260,14260,0
20250214,121900,243200090,14260,14260,14260,14260,0
20250214,121800,243200090,14260,14250,14260,14250,2
20250214,121700,243171580,14250,14250,14250,14250,10
20250214,121600,243029080,14240,14240,14240,14240,0
20250214,121500,243029080,14240,14240,14240,14240,0
20250214,121400,243029080,14240,14240,14240,14240,0
20250214,121300,243029080,14240,14240,14240,14240,0
20250214,121200,243029080,14240,14220,14240,14220,233
20250214,121100,239714110,14230,14230,14230,14230,0
20250214,121000,239714110,14230,14230,14230,14230,129
20250214,120900,237878440,14240,14240,14240,14240,0
20250214,120800,237878440,14240,14240,14240,14240,0
20250214,120700,237878440,14240,14240,14240,14240,0
20250214,120600,237878440,14240,14240,14240,14240,5
20250214,120500,237807240,14240,14240,14240,14240,0
20250214,120400,237807240,14240,14240,14240,14240,0
20250214,120300,237807240,14240,14240,14240,14240,0
20250214,120200,237807240,14240,14240,14240,14240,0
20250214,120100,237807240,14240,14240,14240,14240,0
20250214,120000,237807240,14240,14240,14240,14240,0
20250214,115900,237807240,14240,14240,14240,14240,3
20250214,115800,237764520,14240,14240,14240,14240,0
20250214,115700,237764520,14240,14240,14240,14240,0
20250214,115600,237764520,14240,14240,14240,14240,0
20250214,115500,237764520,14240,14240,14240,14240,156
20250214,115400,235543080,14240,14240,14240,14240,14
20250214,115300,235343720,14240,14240,14240,14240,0
20250214,115200,235343720,14240,14240,14240,14240,0
20250214,115100,235343720,14240,14240,14240,14240,0
20250214,115000,235343720,14240,14240,14240,14240,0
20250214,114900,235343720,14240,14240,14240,14240,0
20250214,114800,235343720,14240,14240,14240,14240,0
20250214,114700,235343720,14240,14240,14240,14240,0
20250214,114600,235343720,14240,14240,14240,14240,0
20250214,114500,235343720,14240,14240,14240,14240,0
20250214,114400,235343720,14240,14240,14240,14240,0
20250214,114300,235343720,14240,14240,14240,14240,2
20250214,114200,235315240,14250,14250,14250,14250,0
20250214,114100,235315240,14250,14250,14250,14250,0
20250214,114000,235315240,14250,14250,14250,14250,0
20250214,113900,235315240,14250,14260,14260,14250,2
20250214,113800,235286730,14270,14270,14270,14270,0
20250214,113700,235286730,14270,14250,14270,14230,382
20250214,113600,229848310,14260,14280,14280,14260,106
20250214,113500,228336030,14300,14280,14300,14280,21
20250214,113400,228036130,14290,14290,14290,14290,0
20250214,113300,228036130,14290,14290,14290,14290,0
20250214,113200,228036130,14290,14290,14290,14290,0
20250214,113100,228036130,14290,14290,14290,14290,0
20250214,113000,228036130,14290,14290,14290,14290,9
20250214,112900,227907520,14290,14290,14290,14280,6
20250214,112800,227821800,14300,14300,14300,14300,0
20250214,112700,227821800,14300,14300,14300,14300,4
20250214,112600,227764600,14310,14320,14320,14300,87
20250214,112500,226519050,14320,14320,14320,14320,70
20250214,112400,225516650,14320,14320,14320,14320,1
20250214,112300,225502330,14320,14320,14320,14320,4
20250214,112200,225445050,14320,14320,14320,14320,30
20250214,112100,225015450,14310,14310,14310,14310,24
20250214,112000,224672010,14310,14310,14310,14310,161
20250214,111900,222368100,14310,14320,14320,14310,6
20250214,111800,222282230,14310,14310,14310,14310,0
20250214,111700,222282230,14310,14310,14310,14310,0
20250214,111600,222282230,14310,14310,14310,14310,4
20250214,111500,222224990,14310,14310,14310,14310,1
20250214,111400,222210680,14310,14310,14310,14310,0
20250214,111300,222210680,14310,14310,14310,14310,0
20250214,111200,222210680,14310,14310,14310,14310,47
20250214,111100,221538110,14310,14310,14310,14310,7
20250214,111000,221437940,14320,14320,14320,14320,0
20250214,110900,221437940,14320,14320,14320,14320,5
20250214,110800,221366340,14330,14330,14330,14330,0
20250214,110700,221366340,14330,14330,14330,14330,1
20250214,110600,221352010,14330,14330,14330,14330,6
20250214,110500,221266030,14320,14320,14320,14320,1
20250214,110400,221251710,14330,14330,14330,14290,64
20250214,110300,220336860,14340,14340,14340,14340,106
20250214,110200,218816820,14340,14290,14340,14290,11
20250214,110100,218659300,14300,14350,14350,14300,1011
20250214,110000,204201500,14360,14350,14360,14350,5
20250214,105900,204129730,14350,14350,14360,14350,107
20250214,105800,202593530,14350,14350,14350,14350,3
20250214,105700,202550480,14350,14360,14360,14350,9
20250214,105600,202421320,14360,14360,14360,14360,100
20250214,105500,200985320,14350,14350,14350,14350,1
20250214,105400,200970970,14350,14340,14360,14340,16
20250214,105300,200741310,14360,14370,14370,14340,23
20250214,105200,200411150,14390,14360,14390,14360,94
20250214,105100,199060820,14360,14370,14370,14360,37
20250214,105000,198529360,14370,14370,14370,14370,19
20250214,104900,198256330,14370,14380,14380,14370,16
20250214,104800,198026380,14390,14390,14390,14390,1
20250214,104700,198011990,14390,14360,14420,14360,791
20250214,104600,186632000,14370,14340,14370,14340,18
20250214,104500,186373650,14330,14320,14340,14300,183
20250214,104400,183749880,14320,14320,14320,14320,2
20250214,104300,183721240,14320,14290,14320,14290,256
20250214,104200,180062630,14290,14290,14290,14290,0
20250214,104100,180062630,14290,14290,14290,14290,0
20250214,104000,180062630,14290,14300,14300,14290,101
20250214,103900,178618340,14300,14300,14300,14290,84
20250214,103800,177417150,14290,14290,14290,14290,163
20250214,103700,175087880,14290,14280,14290,14280,21
20250214,103600,174787800,14280,14280,14280,14280,0
20250214,103500,174787800,14280,14280,14280,14280,0
20250214,103400,174787800,14280,14280,14280,14280,0
20250214,103300,174787800,14280,14280,14280,14280,19
20250214,103200,174516480,14270,14280,14280,14270,22
20250214,103100,174202360,14280,14290,14290,14280,5
20250214,103000,174130930,14290,14280,14290,14280,143
20250214,102900,172087880,14280,14260,14280,14260,213
20250214,102800,169047180,14270,14270,14270,14270,50
20250214,102700,168333680,14270,14280,14280,14270,25
20250214,102600,167976850,14280,14280,14290,14280,9
20250214,102500,167848320,14280,14280,14280,14280,12
20250214,102400,167676960,14290,14290,14290,14290,0
20250214,102300,167676960,14290,14290,14290,14290,10
20250214,102200,167534060,14280,14280,14280,14280,104
20250214,102100,166048940,14280,14280,14280,14280,5
20250214,102000,165977540,14280,14280,14280,14270,4
20250214,101900,165920440,14280,14270,14280,14270,30
20250214,101800,165492220,14270,14270,14270,14270,49
20250214,101700,164792990,14270,14270,14270,14270,11
20250214,101600,164636020,14260,14250,14260,14250,855
20250214,101500,152452260,14250,14230,14250,14230,839
20250214,101400,140500330,14230,14230,14230,14230,215
20250214,101300,137440880,14230,14220,14230,14220,100
20250214,101200,136018290,14220,14210,14220,14210,14
20250214,101100,135819260,14210,14210,14210,14210,20
20250214,101000,135535060,14220,14220,14220,14220,85
20250214,100900,134326360,14210,14210,14210,14210,9
20250214,100800,134198470,14210,14210,14210,14210,0
20250214,100700,134198470,14210,14210,14210,14190,69
20250214,100600,133218040,14210,14200,14210,14200,2
20250214,100500,133189630,14200,14200,14200,14200,11
20250214,100400,133033430,14200,14200,14200,14200,7
20250214,100300,132934030,14200,14200,14200,14200,0
20250214,100200,132934030,14200,14200,14200,14200,3
20250214,100100,132891430,14190,14190,14190,14190,0
20250214,100000,132891430,14190,14190,14190,14190,1
20250214,095900,132877240,14190,14190,14190,14190,276
20250214,095800,128960800,14190,14190,14190,14190,1
20250214,095700,128946610,14190,14190,14190,14190,0
20250214,095600,128946610,14190,14190,14190,14190,5
20250214,095500,128875660,14190,14190,14190,14190,0
20250214,095400,128875660,14190,14170,14190,14170,19
20250214,095300,128606230,14170,14170,14170,14170,29
20250214,095200,128195300,14180,14180,14180,14180,0
20250214,095100,128195300,14180,14200,14200,14180,329
20250214,095000,123526740,14210,14210,14210,14210,0
20250214,094900,123526740,14210,14210,14210,14210,30
20250214,094800,123100440,14210,14220,14220,14210,23
20250214,094700,122773550,14210,14210,14210,14210,11
20250214,094600,122617240,14220,14200,14220,14200,276
20250214,094500,118694230,14190,14200,14200,14190,143
20250214,094400,116663700,14190,14210,14210,14190,25
20250214,094300,116308610,14220,14180,14220,14180,1655
20250214,094200,92806930,14170,14150,14170,14150,209
20250214,094100,89845920,14160,14160,14160,14160,0
20250214,094000,89845920,14160,14160,14160,14160,50
20250214,093900,89137920,14170,14150,14170,14150,708
20250214,093800,79108240,14140,14140,14140,14140,100
20250214,093700,77694240,14150,14150,14150,14150,100
20250214,093600,76279240,14150,14150,14150,14150,0
20250214,093500,76279240,14150,14150,14150,14150,1
20250214,093400,76265090,14150,14150,14150,14150,1
20250214,093300,76250940,14160,14160,14160,14160,0
20250214,093200,76250940,14160,14150,14160,14140,1423
20250214,093100,56113300,14170,14170,14170,14170,1
20250214,093000,56099130,14170,14160,14170,14160,2
20250214,092900,56070800,14170,14150,14170,14130,27
20250214,092800,55689170,14170,14170,14170,14170,0
20250214,092700,55689170,14170,14170,14170,14170,1
20250214,092600,55675000,14170,14170,14170,14170,103
20250214,092500,54215490,14170,14170,14170,14160,282
20250214,092400,50219560,14170,14160,14170,14160,864
20250214,092300,37982740,14160,14140,14160,14140,114
20250214,092200,36369790,14140,14110,14140,14110,345
20250214,092100,31493010,14110,14110,14110,14110,0
20250214,092000,31493010,14110,14110,14110,14110,2
20250214,091900,31464790,14110,14120,14120,14110,3
20250214,091800,31422450,14120,14120,14120,14120,10
20250214,091700,31281250,14110,14110,14110,14110,0
20250214,091600,31281250,14110,14110,14110,14110,1
20250214,091500,31267140,14110,14110,14110,14110,1
20250214,091400,31253030,14110,14100,14120,14100,23
20250214,091300,30928300,14070,14070,14070,14070,100
20250214,091200,29521300,14070,14090,14090,14070,9
20250214,091100,29394630,14120,14080,14120,14080,337
20250214,091000,24646310,14090,14090,14090,14090,0
20250214,090900,24646310,14090,14090,14090,14090,0
20250214,090800,24646310,14090,14090,14090,14090,0
20250214,090700,24646310,14090,14080,14090,14080,48
20250214,090600,23970000,14100,14090,14100,14060,3
20250214,090500,23927750,14050,14100,14100,14050,111
20250214,090400,22362700,14110,14110,14110,14110,0
20250214,090300,22362700,14110,14120,14120,14110,206
20250214,090200,19454590,14140,14130,14140,14120,125
20250214,090100,17687490,14140,14100,14150,14100,940
20250214,090000,4396130,14100,14090,14100,14090,312