KissMeData/008500/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185200,28888260,11360,11360,11360,11360,110
20250214,185100,28888260,11360,11360,11360,11360,0
20250214,185000,28888260,11360,11360,11360,11360,0
20250214,184900,28888260,11360,11360,11360,11360,0
20250214,184800,28888260,11360,11360,11360,11360,0
20250214,184700,28888260,11360,11360,11360,11360,0
20250214,184600,28888260,11360,11360,11360,11360,0
20250214,184500,28888260,11360,11360,11360,11360,0
20250214,184400,28888260,11360,11360,11360,11360,0
20250214,184300,28888260,11360,11360,11360,11360,0
20250214,184200,28888260,11360,11360,11360,11360,0
20250214,184100,28888260,11360,11360,11360,11360,0
20250214,184000,28888260,11360,11360,11360,11360,0
20250214,183900,28888260,11360,11360,11360,11360,0
20250214,183800,28888260,11360,11360,11360,11360,0
20250214,183700,28888260,11360,11360,11360,11360,0
20250214,183600,28888260,11360,11360,11360,11360,0
20250214,183500,28888260,11360,11360,11360,11360,0
20250214,183400,28888260,11360,11360,11360,11360,0
20250214,183300,28888260,11360,11360,11360,11360,0
20250214,183200,28888260,11360,11360,11360,11360,0
20250214,183100,28888260,11360,11360,11360,11360,0
20250214,183000,28888260,11360,11360,11360,11360,0
20250214,182900,28888260,11360,11360,11360,11360,0
20250214,182800,28888260,11360,11360,11360,11360,0
20250214,182700,28888260,11360,11360,11360,11360,0
20250214,182600,28888260,11360,11360,11360,11360,0
20250214,182500,28888260,11360,11360,11360,11360,0
20250214,182400,28888260,11360,11360,11360,11360,0
20250214,182300,28888260,11360,11360,11360,11360,0
20250214,182200,28888260,11360,11360,11360,11360,110
20250214,182100,28888260,11360,11360,11360,11360,0
20250214,182000,28888260,11360,11360,11360,11360,0
20250214,181900,28888260,11360,11360,11360,11360,0
20250214,181800,28888260,11360,11360,11360,11360,0
20250214,181700,28888260,11360,11360,11360,11360,0
20250214,181600,28888260,11360,11360,11360,11360,0
20250214,181500,28888260,11360,11360,11360,11360,0
20250214,181400,28888260,11360,11360,11360,11360,0
20250214,181300,28888260,11360,11360,11360,11360,0
20250214,181200,28888260,11360,11360,11360,11360,0
20250214,181100,28888260,11360,11360,11360,11360,0
20250214,181000,28888260,11360,11360,11360,11360,0
20250214,180900,28888260,11360,11360,11360,11360,0
20250214,180800,28888260,11360,11360,11360,11360,0
20250214,180700,28888260,11360,11360,11360,11360,0
20250214,180600,28888260,11360,11360,11360,11360,0
20250214,180500,28888260,11360,11360,11360,11360,0
20250214,180400,28888260,11360,11360,11360,11360,0
20250214,180300,28888260,11360,11360,11360,11360,0
20250214,180200,28888260,11360,11360,11360,11360,0
20250214,180100,28888260,11360,11360,11360,11360,0
20250214,180000,28888260,11360,11360,11360,11360,0
20250214,175900,28888260,11360,11360,11360,11360,0
20250214,175800,28888260,11360,11360,11360,11360,0
20250214,175700,28888260,11360,11360,11360,11360,0
20250214,175600,28888260,11360,11360,11360,11360,0
20250214,175500,28888260,11360,11360,11360,11360,0
20250214,175400,28888260,11360,11360,11360,11360,0
20250214,175300,28888260,11360,11360,11360,11360,0
20250214,175200,28888260,11360,11360,11360,11360,110
20250214,175100,28888260,11360,11360,11360,11360,0
20250214,175000,28888260,11360,11360,11360,11360,0
20250214,174900,28888260,11360,11360,11360,11360,0
20250214,174800,28888260,11360,11360,11360,11360,0
20250214,174700,28888260,11360,11360,11360,11360,0
20250214,174600,28888260,11360,11360,11360,11360,0
20250214,174500,28888260,11360,11360,11360,11360,0
20250214,174400,28888260,11360,11360,11360,11360,0
20250214,174300,28888260,11360,11360,11360,11360,0
20250214,174200,28888260,11360,11360,11360,11360,0
20250214,174100,28888260,11360,11360,11360,11360,0
20250214,174000,28888260,11360,11360,11360,11360,0
20250214,173900,28888260,11360,11360,11360,11360,0
20250214,173800,28888260,11360,11360,11360,11360,0
20250214,173700,28888260,11360,11360,11360,11360,0
20250214,173600,28888260,11360,11360,11360,11360,0
20250214,173500,28888260,11360,11360,11360,11360,0
20250214,173400,28888260,11360,11360,11360,11360,0
20250214,173300,28888260,11360,11360,11360,11360,0
20250214,173200,28888260,11360,11360,11360,11360,0
20250214,173100,28888260,11360,11360,11360,11360,0
20250214,173000,28888260,11360,11360,11360,11360,0
20250214,172900,28888260,11360,11360,11360,11360,0
20250214,172800,28888260,11360,11360,11360,11360,0
20250214,172700,28888260,11360,11360,11360,11360,0
20250214,172600,28888260,11360,11360,11360,11360,0
20250214,172500,28888260,11360,11360,11360,11360,0
20250214,172400,28888260,11360,11360,11360,11360,0
20250214,172300,28888260,11360,11360,11360,11360,0
20250214,172200,28888260,11360,11360,11360,11360,110
20250214,172100,28888260,11360,11360,11360,11360,0
20250214,172000,28888260,11360,11360,11360,11360,0
20250214,171900,28888260,11360,11360,11360,11360,0
20250214,171800,28888260,11360,11360,11360,11360,0
20250214,171700,28888260,11360,11360,11360,11360,0
20250214,171600,28888260,11360,11360,11360,11360,0
20250214,171500,28888260,11360,11360,11360,11360,0
20250214,171400,28888260,11360,11360,11360,11360,0
20250214,171300,28888260,11360,11360,11360,11360,0
20250214,171200,28888260,11360,11360,11360,11360,0
20250214,171100,28888260,11360,11360,11360,11360,0
20250214,171000,28888260,11360,11360,11360,11360,0
20250214,170900,28888260,11360,11360,11360,11360,0
20250214,170800,28888260,11360,11360,11360,11360,0
20250214,170700,28888260,11360,11360,11360,11360,0
20250214,170600,28888260,11360,11360,11360,11360,0
20250214,170500,28888260,11360,11360,11360,11360,0
20250214,170400,28888260,11360,11360,11360,11360,0
20250214,170300,28888260,11360,11360,11360,11360,0
20250214,170200,28888260,11360,11360,11360,11360,0
20250214,170100,28888260,11360,11360,11360,11360,0
20250214,170000,28888260,11360,11360,11360,11360,0
20250214,165900,28888260,11360,11360,11360,11360,0
20250214,165800,28888260,11360,11360,11360,11360,0
20250214,165700,28888260,11360,11360,11360,11360,0
20250214,165600,28888260,11360,11360,11360,11360,0
20250214,165500,28888260,11360,11360,11360,11360,0
20250214,165400,28888260,11360,11360,11360,11360,0
20250214,165300,28888260,11360,11360,11360,11360,0
20250214,165200,28888260,11360,11360,11360,11360,110
20250214,165100,28888260,11360,11360,11360,11360,0
20250214,165000,28888260,11360,11360,11360,11360,0
20250214,164900,28888260,11360,11360,11360,11360,0
20250214,164800,28888260,11360,11360,11360,11360,0
20250214,164700,28888260,11360,11360,11360,11360,0
20250214,164600,28888260,11360,11360,11360,11360,0
20250214,164500,28888260,11360,11360,11360,11360,0
20250214,164400,28888260,11360,11360,11360,11360,0
20250214,164300,28888260,11360,11360,11360,11360,0
20250214,164200,28888260,11360,11360,11360,11360,0
20250214,164100,28888260,11360,11360,11360,11360,0
20250214,164000,28888260,11360,11360,11360,11360,0
20250214,163900,28888260,11360,11360,11360,11360,0
20250214,163800,28888260,11360,11360,11360,11360,0
20250214,163700,28888260,11360,11360,11360,11360,0
20250214,163600,28888260,11360,11360,11360,11360,0
20250214,163500,28888260,11360,11360,11360,11360,0
20250214,163400,28888260,11360,11360,11360,11360,0
20250214,163300,28888260,11360,11360,11360,11360,0
20250214,163200,28888260,11360,11360,11360,11360,0
20250214,163100,28888260,11360,11360,11360,11360,0
20250214,163000,28888260,11360,11360,11360,11360,0
20250214,162900,28888260,11360,11360,11360,11360,0
20250214,162800,28888260,11360,11360,11360,11360,0
20250214,162700,28888260,11360,11360,11360,11360,0
20250214,162600,28888260,11360,11360,11360,11360,0
20250214,162500,28888260,11360,11360,11360,11360,0
20250214,162400,28888260,11360,11360,11360,11360,0
20250214,162300,28888260,11360,11360,11360,11360,0
20250214,162200,28888260,11360,11360,11360,11360,110
20250214,162100,28888260,11360,11360,11360,11360,0
20250214,162000,28888260,11360,11360,11360,11360,0
20250214,161900,28888260,11360,11360,11360,11360,0
20250214,161800,28888260,11360,11360,11360,11360,0
20250214,161700,28888260,11360,11360,11360,11360,0
20250214,161600,28888260,11360,11360,11360,11360,0
20250214,161500,28888260,11360,11360,11360,11360,0
20250214,161400,28888260,11360,11360,11360,11360,0
20250214,161300,28888260,11360,11360,11360,11360,0
20250214,161200,28888260,11360,11360,11360,11360,0
20250214,161100,28888260,11360,11360,11360,11360,0
20250214,161000,28888260,11360,11360,11360,11360,0
20250214,160900,28888260,11360,11360,11360,11360,0
20250214,160800,28888260,11360,11360,11360,11360,0
20250214,160700,28888260,11360,11360,11360,11360,0
20250214,160600,28888260,11360,11360,11360,11360,0
20250214,160500,28888260,11360,11360,11360,11360,0
20250214,160400,28888260,11360,11360,11360,11360,0
20250214,160300,28888260,11360,11360,11360,11360,0
20250214,160200,28888260,11360,11360,11360,11360,0
20250214,160100,28888260,11360,11360,11360,11360,0
20250214,160000,28888260,11360,11360,11360,11360,0
20250214,155900,28888260,11360,11360,11360,11360,0
20250214,155800,28888260,11360,11360,11360,11360,0
20250214,155700,28888260,11360,11360,11360,11360,0
20250214,155600,28888260,11360,11360,11360,11360,0
20250214,155500,28888260,11360,11360,11360,11360,0
20250214,155400,28888260,11360,11360,11360,11360,0
20250214,155300,28888260,11360,11360,11360,11360,0
20250214,155200,28888260,11360,11360,11360,11360,110
20250214,155100,28888260,11360,11360,11360,11360,0
20250214,155000,28888260,11360,11360,11360,11360,0
20250214,154900,28888260,11360,11360,11360,11360,0
20250214,154800,28888260,11360,11360,11360,11360,0
20250214,154700,28888260,11360,11360,11360,11360,0
20250214,154600,28888260,11360,11360,11360,11360,0
20250214,154500,28888260,11360,11360,11360,11360,0
20250214,154400,28888260,11360,11360,11360,11360,0
20250214,154300,28888260,11360,11360,11360,11360,0
20250214,154200,28888260,11360,11360,11360,11360,0
20250214,154100,28888260,11360,11360,11360,11360,0
20250214,154000,28888260,11360,11360,11360,11360,0
20250214,153900,28888260,11360,11360,11360,11360,0
20250214,153800,28888260,11360,11360,11360,11360,0
20250214,153700,28888260,11360,11360,11360,11360,0
20250214,153600,28888260,11360,11360,11360,11360,0
20250214,153500,28888260,11360,11360,11360,11360,0
20250214,153400,28888260,11360,11360,11360,11360,0
20250214,153300,28888260,11360,11360,11360,11360,0
20250214,153200,28888260,11360,11360,11360,11360,0
20250214,153100,28888260,11360,11360,11360,11360,0
20250214,153000,28888260,11360,11360,11360,11360,110
20250214,152900,27638660,11290,11290,11290,11290,0
20250214,152800,27638660,11290,11290,11290,11290,0
20250214,152700,27638660,11290,11290,11290,11290,0
20250214,152600,27638660,11290,11290,11290,11290,0
20250214,152500,27638660,11290,11290,11290,11290,0
20250214,152400,27638660,11290,11290,11290,11290,0
20250214,152300,27638660,11290,11290,11290,11290,0
20250214,152200,27638660,11290,11290,11290,11290,0
20250214,152100,27638660,11290,11290,11290,11290,0
20250214,152000,27638660,11290,11290,11290,11290,0
20250214,151900,27638660,11290,11290,11290,11290,0
20250214,151800,27638660,11290,11290,11290,11290,0
20250214,151700,27638660,11290,11290,11290,11290,0
20250214,151600,27638660,11290,11290,11290,11290,1
20250214,151500,27627370,11290,11290,11290,11290,0
20250214,151400,27627370,11290,11290,11290,11290,0
20250214,151300,27627370,11290,11290,11290,11290,0
20250214,151200,27627370,11290,11290,11290,11290,0
20250214,151100,27627370,11290,11290,11290,11290,0
20250214,151000,27627370,11290,11310,11310,11290,26
20250214,150900,27333400,11310,11310,11310,11310,0
20250214,150800,27333400,11310,11310,11310,11310,0
20250214,150700,27333400,11310,11310,11310,11310,0
20250214,150600,27333400,11310,11310,11310,11310,0
20250214,150500,27333400,11310,11340,11340,11310,88
20250214,150400,26335510,11340,11340,11340,11340,0
20250214,150300,26335510,11340,11340,11340,11340,0
20250214,150200,26335510,11340,11340,11340,11340,0
20250214,150100,26335510,11340,11340,11340,11340,0
20250214,150000,26335510,11340,11340,11340,11340,0
20250214,145900,26335510,11340,11340,11340,11340,0
20250214,145800,26335510,11340,11340,11340,11340,0
20250214,145700,26335510,11340,11340,11340,11340,0
20250214,145600,26335510,11340,11340,11340,11340,0
20250214,145500,26335510,11340,11340,11340,11340,0
20250214,145400,26335510,11340,11340,11340,11340,0
20250214,145300,26335510,11340,11340,11340,11340,0
20250214,145200,26335510,11340,11340,11340,11340,4
20250214,145100,26290150,11310,11310,11310,11310,0
20250214,145000,26290150,11310,11310,11310,11310,0
20250214,144900,26290150,11310,11310,11310,11310,0
20250214,144800,26290150,11310,11310,11310,11310,0
20250214,144700,26290150,11310,11310,11310,11310,0
20250214,144600,26290150,11310,11310,11310,11310,0
20250214,144500,26290150,11310,11310,11310,11310,0
20250214,144400,26290150,11310,11310,11310,11310,0
20250214,144300,26290150,11310,11310,11310,11310,0
20250214,144200,26290150,11310,11310,11310,11310,0
20250214,144100,26290150,11310,11310,11310,11310,0
20250214,144000,26290150,11310,11310,11310,11310,0
20250214,143900,26290150,11310,11310,11310,11310,0
20250214,143800,26290150,11310,11310,11310,11310,0
20250214,143700,26290150,11310,11310,11310,11310,0
20250214,143600,26290150,11310,11310,11310,11310,0
20250214,143500,26290150,11310,11310,11310,11310,0
20250214,143400,26290150,11310,11310,11310,11310,0
20250214,143300,26290150,11310,11310,11310,11310,0
20250214,143200,26290150,11310,11310,11310,11310,0
20250214,143100,26290150,11310,11310,11310,11310,0
20250214,143000,26290150,11310,11310,11310,11310,0
20250214,142900,26290150,11310,11310,11310,11310,0
20250214,142800,26290150,11310,11310,11310,11310,0
20250214,142700,26290150,11310,11310,11310,11310,0
20250214,142600,26290150,11310,11310,11310,11310,0
20250214,142500,26290150,11310,11310,11310,11310,0
20250214,142400,26290150,11310,11310,11310,11310,68
20250214,142300,25521070,11310,11310,11310,11310,0
20250214,142200,25521070,11310,11310,11310,11310,0
20250214,142100,25521070,11310,11310,11310,11310,0
20250214,142000,25521070,11310,11310,11310,11310,0
20250214,141900,25521070,11310,11310,11310,11310,0
20250214,141800,25521070,11310,11310,11310,11310,0
20250214,141700,25521070,11310,11310,11310,11310,0
20250214,141600,25521070,11310,11310,11310,11310,1
20250214,141500,25509760,11360,11360,11360,11360,0
20250214,141400,25509760,11360,11360,11360,11360,0
20250214,141300,25509760,11360,11360,11360,11360,0
20250214,141200,25509760,11360,11360,11360,11360,0
20250214,141100,25509760,11360,11360,11360,11360,0
20250214,141000,25509760,11360,11360,11360,11360,0
20250214,140900,25509760,11360,11360,11360,11360,0
20250214,140800,25509760,11360,11360,11360,11360,0
20250214,140700,25509760,11360,11360,11360,11360,0
20250214,140600,25509760,11360,11360,11360,11360,0
20250214,140500,25509760,11360,11360,11360,11360,0
20250214,140400,25509760,11360,11360,11360,11360,0
20250214,140300,25509760,11360,11360,11360,11360,0
20250214,140200,25509760,11360,11360,11360,11360,0
20250214,140100,25509760,11360,11360,11360,11360,0
20250214,140000,25509760,11360,11360,11360,11360,0
20250214,135900,25509760,11360,11360,11360,11360,0
20250214,135800,25509760,11360,11360,11360,11360,0
20250214,135700,25509760,11360,11360,11360,11360,0
20250214,135600,25509760,11360,11360,11360,11360,0
20250214,135500,25509760,11360,11360,11360,11360,0
20250214,135400,25509760,11360,11360,11360,11360,0
20250214,135300,25509760,11360,11360,11360,11360,0
20250214,135200,25509760,11360,11360,11360,11360,0
20250214,135100,25509760,11360,11360,11360,11360,0
20250214,135000,25509760,11360,11360,11360,11360,0
20250214,134900,25509760,11360,11360,11360,11360,0
20250214,134800,25509760,11360,11360,11360,11360,0
20250214,134700,25509760,11360,11360,11360,11360,0
20250214,134600,25509760,11360,11360,11360,11360,0
20250214,134500,25509760,11360,11360,11360,11360,0
20250214,134400,25509760,11360,11360,11360,11360,0
20250214,134300,25509760,11360,11360,11360,11360,0
20250214,134200,25509760,11360,11360,11360,11360,0
20250214,134100,25509760,11360,11360,11360,11360,2
20250214,134000,25487040,11360,11360,11360,11360,1
20250214,133900,25475680,11370,11370,11370,11370,0
20250214,133800,25475680,11370,11370,11370,11370,1
20250214,133700,25464310,11370,11370,11370,11370,0
20250214,133600,25464310,11370,11370,11370,11370,0
20250214,133500,25464310,11370,11370,11370,11370,0
20250214,133400,25464310,11370,11370,11370,11370,0
20250214,133300,25464310,11370,11370,11370,11370,0
20250214,133200,25464310,11370,11370,11370,11370,0
20250214,133100,25464310,11370,11370,11370,11370,0
20250214,133000,25464310,11370,11370,11370,11370,0
20250214,132900,25464310,11370,11420,11420,11370,39
20250214,132800,25020380,11370,11370,11370,11370,0
20250214,132700,25020380,11370,11370,11370,11370,0
20250214,132600,25020380,11370,11370,11370,11370,0
20250214,132500,25020380,11370,11370,11370,11370,0
20250214,132400,25020380,11370,11370,11370,11370,0
20250214,132300,25020380,11370,11370,11370,11370,1
20250214,132200,25009010,11360,11360,11360,11360,7
20250214,132100,24929490,11430,11430,11430,11430,0
20250214,132000,24929490,11430,11430,11430,11430,0
20250214,131900,24929490,11430,11430,11430,11430,0
20250214,131800,24929490,11430,11430,11430,11430,0
20250214,131700,24929490,11430,11430,11430,11430,5
20250214,131600,24872340,11430,11430,11430,11430,0
20250214,131500,24872340,11430,11380,11430,11380,8
20250214,131400,24781110,11390,11390,11390,11390,0
20250214,131300,24781110,11390,11390,11390,11390,0
20250214,131200,24781110,11390,11390,11390,11390,0
20250214,131100,24781110,11390,11390,11390,11390,0
20250214,131000,24781110,11390,11390,11390,11390,0
20250214,130900,24781110,11390,11390,11390,11390,0
20250214,130800,24781110,11390,11390,11390,11390,0
20250214,130700,24781110,11390,11390,11390,11390,0
20250214,130600,24781110,11390,11390,11390,11390,0
20250214,130500,24781110,11390,11390,11390,11390,0
20250214,130400,24781110,11390,11390,11390,11390,0
20250214,130300,24781110,11390,11390,11390,11390,0
20250214,130200,24781110,11390,11390,11390,11390,0
20250214,130100,24781110,11390,11390,11390,11390,0
20250214,130000,24781110,11390,11390,11390,11390,0
20250214,125900,24781110,11390,11390,11390,11390,0
20250214,125800,24781110,11390,11390,11390,11390,0
20250214,125700,24781110,11390,11390,11390,11390,0
20250214,125600,24781110,11390,11390,11390,11390,0
20250214,125500,24781110,11390,11390,11390,11390,0
20250214,125400,24781110,11390,11390,11390,11390,0
20250214,125300,24781110,11390,11390,11390,11390,0
20250214,125200,24781110,11390,11390,11390,11390,0
20250214,125100,24781110,11390,11390,11390,11390,0
20250214,125000,24781110,11390,11430,11430,11390,10
20250214,124900,24666890,11360,11360,11360,11360,0
20250214,124800,24666890,11360,11360,11360,11360,0
20250214,124700,24666890,11360,11360,11360,11360,0
20250214,124600,24666890,11360,11360,11360,11360,0
20250214,124500,24666890,11360,11360,11360,11360,0
20250214,124400,24666890,11360,11360,11360,11360,1
20250214,124300,24655530,11520,11520,11520,11520,0
20250214,124200,24655530,11520,11520,11520,11520,0
20250214,124100,24655530,11520,11520,11520,11520,0
20250214,124000,24655530,11520,11520,11520,11520,0
20250214,123900,24655530,11520,11520,11520,11520,0
20250214,123800,24655530,11520,11520,11520,11520,0
20250214,123700,24655530,11520,11520,11520,11520,0
20250214,123600,24655530,11520,11520,11520,11520,0
20250214,123500,24655530,11520,11520,11520,11520,0
20250214,123400,24655530,11520,11520,11520,11520,0
20250214,123300,24655530,11520,11520,11520,11520,0
20250214,123200,24655530,11520,11520,11520,11520,0
20250214,123100,24655530,11520,11520,11520,11520,12
20250214,123000,24517290,11540,11350,11540,11340,27
20250214,122900,24207820,11260,11260,11260,11260,0
20250214,122800,24207820,11260,11260,11260,11260,0
20250214,122700,24207820,11260,11260,11260,11260,0
20250214,122600,24207820,11260,11260,11260,11260,0
20250214,122500,24207820,11260,11260,11260,11260,0
20250214,122400,24207820,11260,11260,11260,11260,0
20250214,122300,24207820,11260,11260,11260,11260,0
20250214,122200,24207820,11260,11260,11260,11260,1
20250214,122100,24196560,11240,11240,11240,11240,0
20250214,122000,24196560,11240,11240,11240,11240,0
20250214,121900,24196560,11240,11240,11240,11240,0
20250214,121800,24196560,11240,11240,11240,11240,0
20250214,121700,24196560,11240,11240,11240,11240,0
20250214,121600,24196560,11240,11240,11240,11240,0
20250214,121500,24196560,11240,11240,11240,11240,0
20250214,121400,24196560,11240,11240,11240,11240,0
20250214,121300,24196560,11240,11240,11240,11240,0
20250214,121200,24196560,11240,11240,11240,11240,0
20250214,121100,24196560,11240,11240,11240,11240,0
20250214,121000,24196560,11240,11240,11240,11240,0
20250214,120900,24196560,11240,11240,11240,11240,0
20250214,120800,24196560,11240,11240,11240,11240,0
20250214,120700,24196560,11240,11240,11240,11240,0
20250214,120600,24196560,11240,11240,11240,11240,0
20250214,120500,24196560,11240,11240,11240,11240,0
20250214,120400,24196560,11240,11240,11240,11240,0
20250214,120300,24196560,11240,11240,11240,11240,0
20250214,120200,24196560,11240,11240,11240,11240,0
20250214,120100,24196560,11240,11240,11240,11240,0
20250214,120000,24196560,11240,11240,11240,11240,0
20250214,115900,24196560,11240,11240,11240,11240,0
20250214,115800,24196560,11240,11240,11240,11240,0
20250214,115700,24196560,11240,11240,11240,11240,0
20250214,115600,24196560,11240,11240,11240,11240,0
20250214,115500,24196560,11240,11240,11240,11240,0
20250214,115400,24196560,11240,11240,11240,11240,0
20250214,115300,24196560,11240,11240,11240,11240,0
20250214,115200,24196560,11240,11240,11240,11240,0
20250214,115100,24196560,11240,11240,11240,11240,0
20250214,115000,24196560,11240,11240,11240,11240,0
20250214,114900,24196560,11240,11240,11240,11240,0
20250214,114800,24196560,11240,11240,11240,11240,0
20250214,114700,24196560,11240,11240,11240,11240,0
20250214,114600,24196560,11240,11240,11240,11240,0
20250214,114500,24196560,11240,11240,11240,11240,0
20250214,114400,24196560,11240,11240,11240,11240,0
20250214,114300,24196560,11240,11240,11240,11240,0
20250214,114200,24196560,11240,11240,11240,11240,0
20250214,114100,24196560,11240,11240,11240,11240,0
20250214,114000,24196560,11240,11240,11240,11240,0
20250214,113900,24196560,11240,11240,11240,11240,0
20250214,113800,24196560,11240,11240,11240,11240,0
20250214,113700,24196560,11240,11240,11240,11240,0
20250214,113600,24196560,11240,11240,11240,11240,0
20250214,113500,24196560,11240,11240,11240,11240,0
20250214,113400,24196560,11240,11240,11240,11240,0
20250214,113300,24196560,11240,11240,11240,11240,0
20250214,113200,24196560,11240,11240,11240,11240,0
20250214,113100,24196560,11240,11240,11240,11240,0
20250214,113000,24196560,11240,11240,11240,11240,0
20250214,112900,24196560,11240,11240,11240,11240,0
20250214,112800,24196560,11240,11240,11240,11240,0
20250214,112700,24196560,11240,11240,11240,11240,0
20250214,112600,24196560,11240,11240,11240,11240,3
20250214,112500,24162840,11250,11250,11250,11250,0
20250214,112400,24162840,11250,11250,11250,11250,0
20250214,112300,24162840,11250,11250,11250,11250,1
20250214,112200,24151590,11250,11250,11250,11250,54
20250214,112100,23544090,11250,11250,11250,11250,0
20250214,112000,23544090,11250,11250,11250,11250,0
20250214,111900,23544090,11250,11290,11290,11250,52
20250214,111800,22957610,11290,11290,11290,11290,0
20250214,111700,22957610,11290,11290,11290,11290,0
20250214,111600,22957610,11290,11290,11290,11290,0
20250214,111500,22957610,11290,11290,11290,11290,0
20250214,111400,22957610,11290,11290,11290,11290,0
20250214,111300,22957610,11290,11290,11290,11290,0
20250214,111200,22957610,11290,11290,11290,11290,0
20250214,111100,22957610,11290,11290,11290,11290,0
20250214,111000,22957610,11290,11290,11290,11290,0
20250214,110900,22957610,11290,11310,11310,11290,178
20250214,110800,20945010,11310,11310,11310,11310,1
20250214,110700,20933700,11310,11310,11310,11310,0
20250214,110600,20933700,11310,11310,11310,11310,0
20250214,110500,20933700,11310,11310,11310,11310,0
20250214,110400,20933700,11310,11310,11310,11310,0
20250214,110300,20933700,11310,11310,11310,11310,0
20250214,110200,20933700,11310,11310,11310,11310,0
20250214,110100,20933700,11310,11310,11310,11310,0
20250214,110000,20933700,11310,11310,11310,11310,0
20250214,105900,20933700,11310,11310,11310,11310,0
20250214,105800,20933700,11310,11310,11310,11310,0
20250214,105700,20933700,11310,11310,11310,11310,0
20250214,105600,20933700,11310,11310,11310,11310,0
20250214,105500,20933700,11310,11310,11310,11310,0
20250214,105400,20933700,11310,11310,11310,11310,0
20250214,105300,20933700,11310,11310,11310,11310,0
20250214,105200,20933700,11310,11310,11310,11310,0
20250214,105100,20933700,11310,11310,11310,11310,0
20250214,105000,20933700,11310,11290,11310,11290,106
20250214,104900,19736060,11290,11290,11290,11290,0
20250214,104800,19736060,11290,11290,11290,11290,0
20250214,104700,19736060,11290,11290,11290,11290,0
20250214,104600,19736060,11290,11290,11290,11290,0
20250214,104500,19736060,11290,11290,11290,11290,0
20250214,104400,19736060,11290,11290,11290,11290,109
20250214,104300,18505450,11290,11290,11290,11290,0
20250214,104200,18505450,11290,11290,11290,11290,0
20250214,104100,18505450,11290,11290,11290,11290,0
20250214,104000,18505450,11290,11290,11290,11290,0
20250214,103900,18505450,11290,11290,11290,11290,0
20250214,103800,18505450,11290,11290,11290,11290,0
20250214,103700,18505450,11290,11290,11290,11290,0
20250214,103600,18505450,11290,11290,11290,11290,0
20250214,103500,18505450,11290,11290,11290,11290,0
20250214,103400,18505450,11290,11290,11290,11290,0
20250214,103300,18505450,11290,11290,11290,11290,100
20250214,103200,17376450,11250,11250,11250,11250,0
20250214,103100,17376450,11250,11250,11250,11250,0
20250214,103000,17376450,11250,11250,11250,11250,0
20250214,102900,17376450,11250,11250,11250,11250,0
20250214,102800,17376450,11250,11250,11250,11250,0
20250214,102700,17376450,11250,11250,11250,11250,0
20250214,102600,17376450,11250,11250,11250,11250,0
20250214,102500,17376450,11250,11240,11250,11240,99
20250214,102400,16263330,11200,11200,11200,11200,79
20250214,102300,15378530,11240,11240,11240,11240,0
20250214,102200,15378530,11240,11240,11240,11240,0
20250214,102100,15378530,11240,11240,11240,11240,0
20250214,102000,15378530,11240,11240,11240,11240,5
20250214,101900,15322330,11240,11190,11240,11190,625
20250214,101800,8324670,11190,11190,11190,11190,0
20250214,101700,8324670,11190,11190,11190,11190,100
20250214,101600,7205670,11190,11190,11190,11190,60
20250214,101500,6534270,11180,11180,11180,11180,0
20250214,101400,6534270,11180,11180,11180,11180,0
20250214,101300,6534270,11180,11180,11180,11180,0
20250214,101200,6534270,11180,11180,11180,11180,0
20250214,101100,6534270,11180,11180,11180,11180,0
20250214,101000,6534270,11180,11180,11180,11180,0
20250214,100900,6534270,11180,11180,11180,11180,0
20250214,100800,6534270,11180,11180,11180,11180,0
20250214,100700,6534270,11180,11180,11180,11180,0
20250214,100600,6534270,11180,11180,11180,11180,0
20250214,100500,6534270,11180,11180,11180,11180,0
20250214,100400,6534270,11180,11180,11180,11180,0
20250214,100300,6534270,11180,11180,11180,11180,0
20250214,100200,6534270,11180,11180,11180,11180,0
20250214,100100,6534270,11180,11180,11180,11180,0
20250214,100000,6534270,11180,11180,11180,11180,2
20250214,095900,6511910,11180,11180,11180,11180,0
20250214,095800,6511910,11180,11180,11180,11180,0
20250214,095700,6511910,11180,11180,11180,11180,0
20250214,095600,6511910,11180,11180,11180,11180,0
20250214,095500,6511910,11180,11180,11180,11180,0
20250214,095400,6511910,11180,11180,11180,11180,0
20250214,095300,6511910,11180,11180,11180,11180,0
20250214,095200,6511910,11180,11180,11180,11180,0
20250214,095100,6511910,11180,11180,11180,11180,0
20250214,095000,6511910,11180,11180,11180,11180,0
20250214,094900,6511910,11180,11180,11180,11180,0
20250214,094800,6511910,11180,11180,11180,11180,0
20250214,094700,6511910,11180,11180,11180,11180,0
20250214,094600,6511910,11180,11180,11180,11180,185
20250214,094500,4443610,11190,11190,11190,11190,0
20250214,094400,4443610,11190,11190,11190,11190,91
20250214,094300,3425320,11190,11190,11190,11190,0
20250214,094200,3425320,11190,11190,11190,11190,3
20250214,094100,3391750,11180,11180,11180,11180,0
20250214,094000,3391750,11180,11180,11180,11180,0
20250214,093900,3391750,11180,11180,11180,11180,193
20250214,093800,1234010,11190,11190,11190,11190,0
20250214,093700,1234010,11190,11190,11190,11180,10
20250214,093600,1122120,11190,11190,11190,11190,0
20250214,093500,1122120,11190,11190,11190,11190,0
20250214,093400,1122120,11190,11190,11190,11190,0
20250214,093300,1122120,11190,11190,11190,11190,0
20250214,093200,1122120,11190,11190,11190,11190,0
20250214,093100,1122120,11190,11190,11190,11190,0
20250214,093000,1122120,11190,11190,11190,11190,0
20250214,092900,1122120,11190,11180,11190,11180,2
20250214,092800,1099750,11180,11180,11180,11180,3
20250214,092700,1066210,11170,11170,11170,11170,0
20250214,092600,1066210,11170,11170,11170,11170,0
20250214,092500,1066210,11170,11170,11170,11170,0
20250214,092400,1066210,11170,11170,11170,11170,0
20250214,092300,1066210,11170,11170,11170,11170,0
20250214,092200,1066210,11170,11170,11170,11170,0
20250214,092100,1066210,11170,11170,11170,11170,0
20250214,092000,1066210,11170,11170,11170,11170,0
20250214,091900,1066210,11170,11170,11170,11170,0
20250214,091800,1066210,11170,11170,11170,11170,0
20250214,091700,1066210,11170,11170,11170,11170,1
20250214,091600,1055040,11160,11160,11160,11160,0
20250214,091500,1055040,11160,11160,11160,11160,0
20250214,091400,1055040,11160,11160,11160,11160,0
20250214,091300,1055040,11160,11160,11160,11160,0
20250214,091200,1055040,11160,11160,11160,11160,0
20250214,091100,1055040,11160,11160,11160,11160,9
20250214,091000,954600,11100,11100,11100,11100,0
20250214,090900,954600,11100,11100,11100,11100,0
20250214,090800,954600,11100,11100,11100,11100,0
20250214,090700,954600,11100,11100,11100,11100,0
20250214,090600,954600,11100,11100,11100,11100,0
20250214,090500,954600,11100,11100,11100,11100,0
20250214,090400,954600,11100,11100,11100,11100,0
20250214,090300,954600,11100,11100,11100,11100,0
20250214,090200,954600,11100,11100,11100,11100,0
20250214,090100,954600,11100,11100,11100,11100,0
20250214,090000,954600,11100,11100,11100,11100,86