KissMeData/016100/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190200,22385290,2570,2570,2570,2570,7
20250214,190100,22385290,2570,2570,2570,2570,0
20250214,190000,22385290,2570,2570,2570,2570,0
20250214,185900,22385290,2570,2570,2570,2570,0
20250214,185800,22385290,2570,2570,2570,2570,0
20250214,185700,22385290,2570,2570,2570,2570,0
20250214,185600,22385290,2570,2570,2570,2570,0
20250214,185500,22385290,2570,2570,2570,2570,0
20250214,185400,22385290,2570,2570,2570,2570,0
20250214,185300,22385290,2570,2570,2570,2570,0
20250214,185200,22385290,2570,2570,2570,2570,0
20250214,185100,22385290,2570,2570,2570,2570,0
20250214,185000,22385290,2570,2570,2570,2570,0
20250214,184900,22385290,2570,2570,2570,2570,0
20250214,184800,22385290,2570,2570,2570,2570,0
20250214,184700,22385290,2570,2570,2570,2570,0
20250214,184600,22385290,2570,2570,2570,2570,0
20250214,184500,22385290,2570,2570,2570,2570,0
20250214,184400,22385290,2570,2570,2570,2570,0
20250214,184300,22385290,2570,2570,2570,2570,0
20250214,184200,22385290,2570,2570,2570,2570,0
20250214,184100,22385290,2570,2570,2570,2570,0
20250214,184000,22385290,2570,2570,2570,2570,0
20250214,183900,22385290,2570,2570,2570,2570,0
20250214,183800,22385290,2570,2570,2570,2570,0
20250214,183700,22385290,2570,2570,2570,2570,0
20250214,183600,22385290,2570,2570,2570,2570,0
20250214,183500,22385290,2570,2570,2570,2570,0
20250214,183400,22385290,2570,2570,2570,2570,0
20250214,183300,22385290,2570,2570,2570,2570,0
20250214,183200,22385290,2570,2570,2570,2570,7
20250214,183100,22385290,2570,2570,2570,2570,0
20250214,183000,22385290,2570,2570,2570,2570,0
20250214,182900,22385290,2570,2570,2570,2570,0
20250214,182800,22385290,2570,2570,2570,2570,0
20250214,182700,22385290,2570,2570,2570,2570,0
20250214,182600,22385290,2570,2570,2570,2570,0
20250214,182500,22385290,2570,2570,2570,2570,0
20250214,182400,22385290,2570,2570,2570,2570,0
20250214,182300,22385290,2570,2570,2570,2570,0
20250214,182200,22385290,2570,2570,2570,2570,0
20250214,182100,22385290,2570,2570,2570,2570,0
20250214,182000,22385290,2570,2570,2570,2570,0
20250214,181900,22385290,2570,2570,2570,2570,0
20250214,181800,22385290,2570,2570,2570,2570,0
20250214,181700,22385290,2570,2570,2570,2570,0
20250214,181600,22385290,2570,2570,2570,2570,0
20250214,181500,22385290,2570,2570,2570,2570,0
20250214,181400,22385290,2570,2570,2570,2570,0
20250214,181300,22385290,2570,2570,2570,2570,0
20250214,181200,22385290,2570,2570,2570,2570,0
20250214,181100,22385290,2570,2570,2570,2570,0
20250214,181000,22385290,2570,2570,2570,2570,0
20250214,180900,22385290,2570,2570,2570,2570,0
20250214,180800,22385290,2570,2570,2570,2570,0
20250214,180700,22385290,2570,2570,2570,2570,0
20250214,180600,22385290,2570,2570,2570,2570,0
20250214,180500,22385290,2570,2570,2570,2570,0
20250214,180400,22385290,2570,2570,2570,2570,0
20250214,180300,22385290,2570,2570,2570,2570,0
20250214,180200,22385290,2570,2570,2570,2570,7
20250214,180100,22385290,2570,2570,2570,2570,0
20250214,180000,22385290,2570,2570,2570,2570,0
20250214,175900,22385290,2570,2570,2570,2570,0
20250214,175800,22385290,2570,2570,2570,2570,0
20250214,175700,22385290,2570,2570,2570,2570,0
20250214,175600,22385290,2570,2570,2570,2570,0
20250214,175500,22385290,2570,2570,2570,2570,0
20250214,175400,22385290,2570,2570,2570,2570,0
20250214,175300,22385290,2570,2570,2570,2570,0
20250214,175200,22385290,2570,2570,2570,2570,0
20250214,175100,22385290,2570,2570,2570,2570,0
20250214,175000,22385290,2570,2570,2570,2570,0
20250214,174900,22385290,2570,2570,2570,2570,0
20250214,174800,22385290,2570,2570,2570,2570,0
20250214,174700,22385290,2570,2570,2570,2570,0
20250214,174600,22385290,2570,2570,2570,2570,0
20250214,174500,22385290,2570,2570,2570,2570,0
20250214,174400,22385290,2570,2570,2570,2570,0
20250214,174300,22385290,2570,2570,2570,2570,0
20250214,174200,22385290,2570,2570,2570,2570,0
20250214,174100,22385290,2570,2570,2570,2570,0
20250214,174000,22385290,2570,2570,2570,2570,0
20250214,173900,22385290,2570,2570,2570,2570,0
20250214,173800,22385290,2570,2570,2570,2570,0
20250214,173700,22385290,2570,2570,2570,2570,0
20250214,173600,22385290,2570,2570,2570,2570,0
20250214,173500,22385290,2570,2570,2570,2570,0
20250214,173400,22385290,2570,2570,2570,2570,0
20250214,173300,22385290,2570,2570,2570,2570,0
20250214,173200,22385290,2570,2570,2570,2570,7
20250214,173100,22385290,2570,2570,2570,2570,0
20250214,173000,22385290,2570,2570,2570,2570,0
20250214,172900,22385290,2570,2570,2570,2570,0
20250214,172800,22385290,2570,2570,2570,2570,0
20250214,172700,22385290,2570,2570,2570,2570,0
20250214,172600,22385290,2570,2570,2570,2570,0
20250214,172500,22385290,2570,2570,2570,2570,0
20250214,172400,22385290,2570,2570,2570,2570,0
20250214,172300,22385290,2570,2570,2570,2570,0
20250214,172200,22385290,2570,2570,2570,2570,0
20250214,172100,22385290,2570,2570,2570,2570,0
20250214,172000,22385290,2570,2570,2570,2570,0
20250214,171900,22385290,2570,2570,2570,2570,0
20250214,171800,22385290,2570,2570,2570,2570,0
20250214,171700,22385290,2570,2570,2570,2570,0
20250214,171600,22385290,2570,2570,2570,2570,0
20250214,171500,22385290,2570,2570,2570,2570,0
20250214,171400,22385290,2570,2570,2570,2570,0
20250214,171300,22385290,2570,2570,2570,2570,0
20250214,171200,22385290,2570,2570,2570,2570,0
20250214,171100,22385290,2570,2570,2570,2570,0
20250214,171000,22385290,2570,2570,2570,2570,0
20250214,170900,22385290,2570,2570,2570,2570,0
20250214,170800,22385290,2570,2570,2570,2570,0
20250214,170700,22385290,2570,2570,2570,2570,0
20250214,170600,22385290,2570,2570,2570,2570,0
20250214,170500,22385290,2570,2570,2570,2570,0
20250214,170400,22385290,2570,2570,2570,2570,0
20250214,170300,22385290,2570,2570,2570,2570,0
20250214,170200,22385290,2570,2570,2570,2570,7
20250214,170100,22385290,2570,2570,2570,2570,0
20250214,170000,22385290,2570,2570,2570,2570,0
20250214,165900,22385290,2570,2570,2570,2570,0
20250214,165800,22385290,2570,2570,2570,2570,0
20250214,165700,22385290,2570,2570,2570,2570,0
20250214,165600,22385290,2570,2570,2570,2570,0
20250214,165500,22385290,2570,2570,2570,2570,0
20250214,165400,22385290,2570,2570,2570,2570,0
20250214,165300,22385290,2570,2570,2570,2570,0
20250214,165200,22385290,2570,2570,2570,2570,0
20250214,165100,22385290,2570,2570,2570,2570,0
20250214,165000,22385290,2570,2570,2570,2570,0
20250214,164900,22385290,2570,2570,2570,2570,0
20250214,164800,22385290,2570,2570,2570,2570,0
20250214,164700,22385290,2570,2570,2570,2570,0
20250214,164600,22385290,2570,2570,2570,2570,0
20250214,164500,22385290,2570,2570,2570,2570,0
20250214,164400,22385290,2570,2570,2570,2570,0
20250214,164300,22385290,2570,2570,2570,2570,0
20250214,164200,22385290,2570,2570,2570,2570,0
20250214,164100,22385290,2570,2570,2570,2570,0
20250214,164000,22385290,2570,2570,2570,2570,0
20250214,163900,22385290,2570,2570,2570,2570,0
20250214,163800,22385290,2570,2570,2570,2570,0
20250214,163700,22385290,2570,2570,2570,2570,0
20250214,163600,22385290,2570,2570,2570,2570,0
20250214,163500,22385290,2570,2570,2570,2570,0
20250214,163400,22385290,2570,2570,2570,2570,0
20250214,163300,22385290,2570,2570,2570,2570,0
20250214,163200,22385290,2570,2570,2570,2570,7
20250214,163100,22385290,2570,2570,2570,2570,0
20250214,163000,22385290,2570,2570,2570,2570,0
20250214,162900,22385290,2570,2570,2570,2570,0
20250214,162800,22385290,2570,2570,2570,2570,0
20250214,162700,22385290,2570,2570,2570,2570,0
20250214,162600,22385290,2570,2570,2570,2570,0
20250214,162500,22385290,2570,2570,2570,2570,0
20250214,162400,22385290,2570,2570,2570,2570,0
20250214,162300,22385290,2570,2570,2570,2570,0
20250214,162200,22385290,2570,2570,2570,2570,0
20250214,162100,22385290,2570,2570,2570,2570,0
20250214,162000,22385290,2570,2570,2570,2570,0
20250214,161900,22385290,2570,2570,2570,2570,0
20250214,161800,22385290,2570,2570,2570,2570,0
20250214,161700,22385290,2570,2570,2570,2570,0
20250214,161600,22385290,2570,2570,2570,2570,0
20250214,161500,22385290,2570,2570,2570,2570,0
20250214,161400,22385290,2570,2570,2570,2570,0
20250214,161300,22385290,2570,2570,2570,2570,0
20250214,161200,22385290,2570,2570,2570,2570,0
20250214,161100,22385290,2570,2570,2570,2570,0
20250214,161000,22385290,2570,2570,2570,2570,0
20250214,160900,22385290,2570,2570,2570,2570,0
20250214,160800,22385290,2570,2570,2570,2570,0
20250214,160700,22385290,2570,2570,2570,2570,0
20250214,160600,22385290,2570,2570,2570,2570,0
20250214,160500,22385290,2570,2570,2570,2570,0
20250214,160400,22385290,2570,2570,2570,2570,0
20250214,160300,22385290,2570,2570,2570,2570,0
20250214,160200,22385290,2570,2570,2570,2570,7
20250214,160100,22385290,2570,2570,2570,2570,0
20250214,160000,22385290,2570,2570,2570,2570,0
20250214,155900,22385290,2570,2570,2570,2570,0
20250214,155800,22385290,2570,2570,2570,2570,0
20250214,155700,22385290,2570,2570,2570,2570,0
20250214,155600,22385290,2570,2570,2570,2570,0
20250214,155500,22385290,2570,2570,2570,2570,0
20250214,155400,22385290,2570,2570,2570,2570,0
20250214,155300,22385290,2570,2570,2570,2570,0
20250214,155200,22385290,2570,2570,2570,2570,0
20250214,155100,22385290,2570,2570,2570,2570,0
20250214,155000,22385290,2570,2570,2570,2570,0
20250214,154900,22385290,2570,2570,2570,2570,0
20250214,154800,22385290,2570,2570,2570,2570,0
20250214,154700,22385290,2570,2570,2570,2570,0
20250214,154600,22385290,2570,2570,2570,2570,0
20250214,154500,22385290,2570,2570,2570,2570,0
20250214,154400,22385290,2570,2570,2570,2570,0
20250214,154300,22385290,2570,2570,2570,2570,0
20250214,154200,22385290,2570,2570,2570,2570,0
20250214,154100,22385290,2570,2570,2570,2570,0
20250214,154000,22385290,2570,2570,2570,2570,0
20250214,153900,22385290,2570,2570,2570,2570,0
20250214,153800,22385290,2570,2570,2570,2570,0
20250214,153700,22385290,2570,2570,2570,2570,0
20250214,153600,22385290,2570,2570,2570,2570,0
20250214,153500,22385290,2570,2570,2570,2570,0
20250214,153400,22385290,2570,2570,2570,2570,0
20250214,153300,22385290,2570,2570,2570,2570,0
20250214,153200,22385290,2570,2570,2570,2570,7
20250214,153100,22385290,2570,2570,2570,2570,0
20250214,153000,22385290,2570,2570,2570,2570,7
20250214,152900,22367300,2570,2570,2570,2570,0
20250214,152800,22367300,2570,2570,2570,2570,0
20250214,152700,22367300,2570,2570,2570,2570,0
20250214,152600,22367300,2570,2570,2570,2570,0
20250214,152500,22367300,2570,2570,2570,2570,0
20250214,152400,22367300,2570,2570,2570,2570,0
20250214,152300,22367300,2570,2570,2570,2570,0
20250214,152200,22367300,2570,2570,2570,2570,0
20250214,152100,22367300,2570,2570,2570,2570,0
20250214,152000,22367300,2570,2570,2570,2570,0
20250214,151900,22367300,2570,2550,2570,2535,221
20250214,151800,21804850,2570,2570,2570,2570,0
20250214,151700,21804850,2570,2565,2570,2550,20
20250214,151600,21753570,2570,2570,2570,2570,0
20250214,151500,21753570,2570,2570,2570,2550,21
20250214,151400,21699800,2570,2570,2570,2570,0
20250214,151300,21699800,2570,2570,2570,2570,0
20250214,151200,21699800,2570,2570,2570,2570,0
20250214,151100,21699800,2570,2570,2570,2570,0
20250214,151000,21699800,2570,2570,2570,2570,0
20250214,150900,21699800,2570,2570,2570,2570,0
20250214,150800,21699800,2570,2570,2570,2570,0
20250214,150700,21699800,2570,2570,2570,2570,0
20250214,150600,21699800,2570,2570,2570,2570,0
20250214,150500,21699800,2570,2570,2570,2570,0
20250214,150400,21699800,2570,2570,2570,2570,0
20250214,150300,21699800,2570,2570,2570,2570,0
20250214,150200,21699800,2570,2570,2570,2570,0
20250214,150100,21699800,2570,2565,2570,2565,11
20250214,150000,21671580,2570,2570,2570,2570,0
20250214,145900,21671580,2570,2570,2570,2570,0
20250214,145800,21671580,2570,2570,2570,2570,0
20250214,145700,21671580,2570,2570,2570,2570,0
20250214,145600,21671580,2570,2570,2570,2570,0
20250214,145500,21671580,2570,2570,2570,2570,0
20250214,145400,21671580,2570,2565,2570,2565,6
20250214,145300,21656185,2570,2570,2570,2570,0
20250214,145200,21656185,2570,2570,2570,2570,0
20250214,145100,21656185,2570,2565,2570,2565,8
20250214,145000,21635660,2570,2570,2570,2570,0
20250214,144900,21635660,2570,2570,2570,2570,0
20250214,144800,21635660,2570,2570,2570,2570,0
20250214,144700,21635660,2570,2550,2570,2550,4
20250214,144600,21625440,2570,2565,2570,2565,152
20250214,144500,21235550,2570,2565,2570,2565,27
20250214,144400,21166285,2565,2565,2565,2565,0
20250214,144300,21166285,2565,2565,2565,2565,0
20250214,144200,21166285,2565,2565,2565,2565,0
20250214,144100,21166285,2565,2550,2565,2550,4
20250214,144000,21156070,2565,2565,2565,2565,0
20250214,143900,21156070,2565,2565,2565,2565,0
20250214,143800,21156070,2565,2565,2565,2565,0
20250214,143700,21156070,2565,2565,2565,2565,0
20250214,143600,21156070,2565,2565,2565,2565,0
20250214,143500,21156070,2565,2565,2565,2565,0
20250214,143400,21156070,2565,2565,2565,2565,0
20250214,143300,21156070,2565,2565,2565,2565,0
20250214,143200,21156070,2565,2565,2565,2560,218
20250214,143100,20597000,2565,2565,2565,2565,0
20250214,143000,20597000,2565,2565,2565,2565,1
20250214,142900,20594435,2565,2565,2565,2565,0
20250214,142800,20594435,2565,2565,2565,2565,0
20250214,142700,20594435,2565,2565,2565,2565,0
20250214,142600,20594435,2565,2565,2565,2565,0
20250214,142500,20594435,2565,2565,2565,2565,0
20250214,142400,20594435,2565,2565,2565,2565,0
20250214,142300,20594435,2565,2565,2565,2565,0
20250214,142200,20594435,2565,2565,2565,2565,0
20250214,142100,20594435,2565,2565,2565,2565,0
20250214,142000,20594435,2565,2565,2565,2565,0
20250214,141900,20594435,2565,2565,2565,2565,184
20250214,141800,20122475,2565,2565,2565,2565,0
20250214,141700,20122475,2565,2565,2565,2565,0
20250214,141600,20122475,2565,2565,2565,2565,0
20250214,141500,20122475,2565,2565,2565,2565,0
20250214,141400,20122475,2565,2565,2565,2565,0
20250214,141300,20122475,2565,2565,2565,2565,0
20250214,141200,20122475,2565,2565,2565,2565,0
20250214,141100,20122475,2565,2560,2565,2560,7
20250214,141000,20104550,2560,2560,2560,2560,62
20250214,140900,19945830,2565,2565,2565,2565,0
20250214,140800,19945830,2565,2565,2565,2565,0
20250214,140700,19945830,2565,2565,2565,2565,0
20250214,140600,19945830,2565,2565,2565,2565,0
20250214,140500,19945830,2565,2565,2565,2565,0
20250214,140400,19945830,2565,2565,2565,2565,0
20250214,140300,19945830,2565,2565,2565,2565,0
20250214,140200,19945830,2565,2565,2565,2565,0
20250214,140100,19945830,2565,2565,2565,2565,0
20250214,140000,19945830,2565,2565,2565,2565,0
20250214,135900,19945830,2565,2565,2565,2565,0
20250214,135800,19945830,2565,2565,2565,2565,0
20250214,135700,19945830,2565,2565,2565,2565,0
20250214,135600,19945830,2565,2565,2565,2565,0
20250214,135500,19945830,2565,2565,2565,2565,0
20250214,135400,19945830,2565,2565,2565,2565,0
20250214,135300,19945830,2565,2565,2565,2565,0
20250214,135200,19945830,2565,2565,2565,2565,0
20250214,135100,19945830,2565,2565,2565,2565,0
20250214,135000,19945830,2565,2565,2565,2565,0
20250214,134900,19945830,2565,2565,2565,2565,0
20250214,134800,19945830,2565,2565,2565,2565,0
20250214,134700,19945830,2565,2565,2565,2565,0
20250214,134600,19945830,2565,2565,2565,2565,0
20250214,134500,19945830,2565,2565,2565,2565,0
20250214,134400,19945830,2565,2565,2565,2565,0
20250214,134300,19945830,2565,2565,2565,2565,0
20250214,134200,19945830,2565,2565,2565,2565,0
20250214,134100,19945830,2565,2565,2565,2565,0
20250214,134000,19945830,2565,2565,2565,2565,0
20250214,133900,19945830,2565,2565,2565,2565,0
20250214,133800,19945830,2565,2565,2565,2565,0
20250214,133700,19945830,2565,2565,2565,2565,0
20250214,133600,19945830,2565,2565,2565,2565,0
20250214,133500,19945830,2565,2565,2565,2565,0
20250214,133400,19945830,2565,2565,2565,2565,0
20250214,133300,19945830,2565,2565,2565,2565,0
20250214,133200,19945830,2565,2565,2565,2565,0
20250214,133100,19945830,2565,2565,2565,2565,0
20250214,133000,19945830,2565,2565,2565,2565,0
20250214,132900,19945830,2565,2565,2565,2565,0
20250214,132800,19945830,2565,2565,2565,2565,0
20250214,132700,19945830,2565,2565,2565,2565,0
20250214,132600,19945830,2565,2565,2565,2565,0
20250214,132500,19945830,2565,2545,2565,2545,10
20250214,132400,19920360,2560,2560,2560,2560,0
20250214,132300,19920360,2560,2560,2560,2560,0
20250214,132200,19920360,2560,2560,2560,2560,30
20250214,132100,19843560,2560,2560,2560,2560,18
20250214,132000,19797480,2545,2545,2545,2530,617
20250214,131900,18232710,2570,2570,2570,2570,0
20250214,131800,18232710,2570,2570,2570,2570,0
20250214,131700,18232710,2570,2570,2570,2570,0
20250214,131600,18232710,2570,2570,2570,2570,0
20250214,131500,18232710,2570,2570,2570,2570,0
20250214,131400,18232710,2570,2570,2570,2570,0
20250214,131300,18232710,2570,2570,2570,2570,0
20250214,131200,18232710,2570,2570,2570,2570,0
20250214,131100,18232710,2570,2570,2570,2570,0
20250214,131000,18232710,2570,2570,2570,2570,0
20250214,130900,18232710,2570,2570,2570,2570,0
20250214,130800,18232710,2570,2570,2570,2570,0
20250214,130700,18232710,2570,2570,2570,2570,0
20250214,130600,18232710,2570,2570,2570,2570,0
20250214,130500,18232710,2570,2570,2570,2570,0
20250214,130400,18232710,2570,2570,2570,2570,0
20250214,130300,18232710,2570,2570,2570,2570,0
20250214,130200,18232710,2570,2570,2570,2570,0
20250214,130100,18232710,2570,2570,2570,2570,0
20250214,130000,18232710,2570,2570,2570,2570,0
20250214,125900,18232710,2570,2570,2570,2570,0
20250214,125800,18232710,2570,2570,2570,2570,0
20250214,125700,18232710,2570,2570,2570,2570,0
20250214,125600,18232710,2570,2570,2570,2570,0
20250214,125500,18232710,2570,2570,2570,2570,0
20250214,125400,18232710,2570,2570,2570,2570,0
20250214,125300,18232710,2570,2570,2570,2570,0
20250214,125200,18232710,2570,2570,2570,2570,0
20250214,125100,18232710,2570,2545,2570,2545,3
20250214,125000,18225030,2570,2570,2570,2570,0
20250214,124900,18225030,2570,2570,2570,2570,0
20250214,124800,18225030,2570,2570,2570,2570,0
20250214,124700,18225030,2570,2570,2570,2570,0
20250214,124600,18225030,2570,2570,2570,2570,0
20250214,124500,18225030,2570,2570,2570,2570,0
20250214,124400,18225030,2570,2570,2570,2570,0
20250214,124300,18225030,2570,2570,2570,2570,0
20250214,124200,18225030,2570,2570,2570,2570,0
20250214,124100,18225030,2570,2570,2570,2570,0
20250214,124000,18225030,2570,2570,2570,2570,0
20250214,123900,18225030,2570,2570,2570,2570,0
20250214,123800,18225030,2570,2570,2570,2570,0
20250214,123700,18225030,2570,2570,2570,2570,0
20250214,123600,18225030,2570,2570,2570,2570,0
20250214,123500,18225030,2570,2570,2570,2570,0
20250214,123400,18225030,2570,2570,2570,2570,1
20250214,123300,18222460,2530,2530,2530,2530,0
20250214,123200,18222460,2530,2530,2530,2530,0
20250214,123100,18222460,2530,2530,2530,2530,0
20250214,123000,18222460,2530,2530,2530,2530,0
20250214,122900,18222460,2530,2540,2570,2530,2330
20250214,122800,12274195,2540,2540,2540,2540,0
20250214,122700,12274195,2540,2540,2540,2540,0
20250214,122600,12274195,2540,2540,2540,2540,0
20250214,122500,12274195,2540,2540,2540,2540,0
20250214,122400,12274195,2540,2540,2540,2540,0
20250214,122300,12274195,2540,2540,2540,2540,0
20250214,122200,12274195,2540,2540,2540,2540,0
20250214,122100,12274195,2540,2540,2540,2540,0
20250214,122000,12274195,2540,2540,2540,2540,0
20250214,121900,12274195,2540,2540,2540,2540,0
20250214,121800,12274195,2540,2540,2540,2530,1501
20250214,121700,8474110,2545,2545,2545,2545,0
20250214,121600,8474110,2545,2545,2545,2545,0
20250214,121500,8474110,2545,2545,2545,2545,0
20250214,121400,8474110,2545,2545,2545,2545,0
20250214,121300,8474110,2545,2545,2545,2545,0
20250214,121200,8474110,2545,2545,2545,2545,0
20250214,121100,8474110,2545,2545,2545,2545,0
20250214,121000,8474110,2545,2545,2545,2545,13
20250214,120900,8441025,2545,2545,2545,2545,0
20250214,120800,8441025,2545,2545,2545,2545,15
20250214,120700,8402850,2555,2555,2555,2555,0
20250214,120600,8402850,2555,2555,2555,2555,0
20250214,120500,8402850,2555,2555,2555,2555,0
20250214,120400,8402850,2555,2555,2555,2555,0
20250214,120300,8402850,2555,2555,2555,2555,0
20250214,120200,8402850,2555,2555,2555,2555,0
20250214,120100,8402850,2555,2555,2555,2555,0
20250214,120000,8402850,2555,2555,2555,2555,0
20250214,115900,8402850,2555,2555,2555,2555,0
20250214,115800,8402850,2555,2555,2555,2555,0
20250214,115700,8402850,2555,2555,2555,2555,0
20250214,115600,8402850,2555,2555,2555,2555,0
20250214,115500,8402850,2555,2555,2555,2555,0
20250214,115400,8402850,2555,2555,2555,2555,0
20250214,115300,8402850,2555,2555,2555,2555,0
20250214,115200,8402850,2555,2555,2555,2555,0
20250214,115100,8402850,2555,2555,2555,2555,0
20250214,115000,8402850,2555,2555,2555,2555,0
20250214,114900,8402850,2555,2555,2555,2555,0
20250214,114800,8402850,2555,2555,2555,2555,0
20250214,114700,8402850,2555,2555,2555,2555,0
20250214,114600,8402850,2555,2555,2555,2555,0
20250214,114500,8402850,2555,2555,2555,2555,0
20250214,114400,8402850,2555,2555,2555,2555,0
20250214,114300,8402850,2555,2555,2555,2555,0
20250214,114200,8402850,2555,2555,2555,2555,0
20250214,114100,8402850,2555,2555,2555,2555,0
20250214,114000,8402850,2555,2555,2555,2555,0
20250214,113900,8402850,2555,2555,2555,2555,0
20250214,113800,8402850,2555,2555,2555,2555,0
20250214,113700,8402850,2555,2555,2555,2555,1
20250214,113600,8400295,2560,2560,2560,2560,0
20250214,113500,8400295,2560,2560,2560,2560,0
20250214,113400,8400295,2560,2560,2560,2560,0
20250214,113300,8400295,2560,2560,2560,2560,0
20250214,113200,8400295,2560,2560,2560,2560,0
20250214,113100,8400295,2560,2560,2560,2560,0
20250214,113000,8400295,2560,2560,2560,2560,0
20250214,112900,8400295,2560,2560,2560,2560,0
20250214,112800,8400295,2560,2560,2560,2560,0
20250214,112700,8400295,2560,2560,2560,2560,0
20250214,112600,8400295,2560,2560,2560,2560,0
20250214,112500,8400295,2560,2560,2560,2560,0
20250214,112400,8400295,2560,2560,2560,2560,0
20250214,112300,8400295,2560,2560,2560,2560,0
20250214,112200,8400295,2560,2560,2560,2560,0
20250214,112100,8400295,2560,2560,2560,2560,0
20250214,112000,8400295,2560,2560,2560,2560,0
20250214,111900,8400295,2560,2560,2560,2560,0
20250214,111800,8400295,2560,2560,2560,2560,0
20250214,111700,8400295,2560,2560,2560,2560,0
20250214,111600,8400295,2560,2560,2560,2560,0
20250214,111500,8400295,2560,2560,2560,2560,0
20250214,111400,8400295,2560,2560,2560,2560,0
20250214,111300,8400295,2560,2560,2560,2560,0
20250214,111200,8400295,2560,2560,2560,2560,0
20250214,111100,8400295,2560,2560,2560,2560,0
20250214,111000,8400295,2560,2560,2560,2560,0
20250214,110900,8400295,2560,2560,2560,2560,0
20250214,110800,8400295,2560,2560,2560,2560,0
20250214,110700,8400295,2560,2560,2560,2560,0
20250214,110600,8400295,2560,2560,2560,2560,0
20250214,110500,8400295,2560,2560,2560,2560,0
20250214,110400,8400295,2560,2560,2560,2560,0
20250214,110300,8400295,2560,2560,2560,2560,0
20250214,110200,8400295,2560,2560,2560,2560,0
20250214,110100,8400295,2560,2560,2560,2560,0
20250214,110000,8400295,2560,2560,2560,2560,0
20250214,105900,8400295,2560,2560,2560,2560,0
20250214,105800,8400295,2560,2555,2560,2555,4
20250214,105700,8390060,2540,2540,2540,2540,0
20250214,105600,8390060,2540,2540,2540,2540,0
20250214,105500,8390060,2540,2540,2540,2540,0
20250214,105400,8390060,2540,2540,2540,2540,0
20250214,105300,8390060,2540,2540,2540,2540,0
20250214,105200,8390060,2540,2540,2540,2540,0
20250214,105100,8390060,2540,2540,2540,2540,0
20250214,105000,8390060,2540,2540,2540,2540,0
20250214,104900,8390060,2540,2540,2540,2540,0
20250214,104800,8390060,2540,2540,2540,2540,0
20250214,104700,8390060,2540,2540,2540,2540,0
20250214,104600,8390060,2540,2540,2540,2540,0
20250214,104500,8390060,2540,2540,2540,2540,0
20250214,104400,8390060,2540,2540,2540,2540,0
20250214,104300,8390060,2540,2540,2540,2540,0
20250214,104200,8390060,2540,2540,2540,2540,400
20250214,104100,7374060,2560,2560,2560,2560,0
20250214,104000,7374060,2560,2560,2560,2560,0
20250214,103900,7374060,2560,2560,2560,2560,8
20250214,103800,7353580,2560,2560,2560,2560,0
20250214,103700,7353580,2560,2560,2560,2560,0
20250214,103600,7353580,2560,2560,2560,2560,0
20250214,103500,7353580,2560,2560,2560,2560,0
20250214,103400,7353580,2560,2560,2560,2560,0
20250214,103300,7353580,2560,2560,2560,2560,0
20250214,103200,7353580,2560,2560,2560,2560,0
20250214,103100,7353580,2560,2560,2560,2560,0
20250214,103000,7353580,2560,2560,2560,2560,0
20250214,102900,7353580,2560,2560,2560,2560,0
20250214,102800,7353580,2560,2560,2560,2560,0
20250214,102700,7353580,2560,2560,2560,2560,0
20250214,102600,7353580,2560,2560,2560,2560,0
20250214,102500,7353580,2560,2560,2560,2560,1
20250214,102400,7351020,2540,2540,2540,2540,0
20250214,102300,7351020,2540,2540,2540,2540,0
20250214,102200,7351020,2540,2540,2540,2540,0
20250214,102100,7351020,2540,2540,2540,2540,0
20250214,102000,7351020,2540,2540,2540,2540,0
20250214,101900,7351020,2540,2540,2540,2540,0
20250214,101800,7351020,2540,2540,2540,2540,0
20250214,101700,7351020,2540,2540,2540,2540,0
20250214,101600,7351020,2540,2540,2540,2540,0
20250214,101500,7351020,2540,2540,2540,2540,0
20250214,101400,7351020,2540,2540,2540,2540,0
20250214,101300,7351020,2540,2540,2540,2540,0
20250214,101200,7351020,2540,2540,2540,2540,0
20250214,101100,7351020,2540,2540,2540,2540,0
20250214,101000,7351020,2540,2540,2540,2540,0
20250214,100900,7351020,2540,2540,2540,2540,0
20250214,100800,7351020,2540,2540,2540,2540,0
20250214,100700,7351020,2540,2540,2540,2540,0
20250214,100600,7351020,2540,2540,2540,2540,5
20250214,100500,7338320,2555,2555,2555,2555,0
20250214,100400,7338320,2555,2555,2555,2555,98
20250214,100300,7087930,2565,2565,2565,2565,0
20250214,100200,7087930,2565,2565,2565,2565,0
20250214,100100,7087930,2565,2565,2565,2565,0
20250214,100000,7087930,2565,2565,2565,2565,0
20250214,095900,7087930,2565,2565,2565,2565,0
20250214,095800,7087930,2565,2565,2565,2565,0
20250214,095700,7087930,2565,2565,2565,2565,1
20250214,095600,7085365,2560,2560,2560,2560,0
20250214,095500,7085365,2560,2560,2560,2560,0
20250214,095400,7085365,2560,2555,2560,2555,3
20250214,095300,7077695,2560,2560,2560,2560,0
20250214,095200,7077695,2560,2560,2560,2560,0
20250214,095100,7077695,2560,2560,2560,2560,1
20250214,095000,7075135,2560,2560,2560,2560,0
20250214,094900,7075135,2560,2560,2560,2560,13
20250214,094800,7041855,2560,2560,2560,2560,0
20250214,094700,7041855,2560,2560,2560,2560,28
20250214,094600,6970175,2555,2570,2570,2555,115
20250214,094500,6674835,2570,2545,2570,2545,212
20250214,094400,6130900,2570,2570,2570,2570,0
20250214,094300,6130900,2570,2570,2570,2570,0
20250214,094200,6130900,2570,2570,2570,2570,0
20250214,094100,6130900,2570,2570,2570,2570,0
20250214,094000,6130900,2570,2570,2570,2570,0
20250214,093900,6130900,2570,2570,2570,2570,0
20250214,093800,6130900,2570,2570,2570,2570,0
20250214,093700,6130900,2570,2570,2570,2570,0
20250214,093600,6130900,2570,2570,2570,2570,0
20250214,093500,6130900,2570,2555,2570,2550,399
20250214,093400,5112795,2555,2555,2555,2555,0
20250214,093300,5112795,2555,2555,2555,2555,0
20250214,093200,5112795,2555,2555,2555,2555,13
20250214,093100,5079580,2580,2565,2580,2565,30
20250214,093000,5002425,2565,2565,2565,2565,0
20250214,092900,5002425,2565,2565,2565,2565,100
20250214,092800,4745925,2565,2565,2565,2565,0
20250214,092700,4745925,2565,2565,2565,2565,0
20250214,092600,4745925,2565,2565,2565,2565,0
20250214,092500,4745925,2565,2565,2565,2565,0
20250214,092400,4745925,2565,2565,2565,2565,0
20250214,092300,4745925,2565,2565,2565,2565,0
20250214,092200,4745925,2565,2565,2565,2565,1
20250214,092100,4743360,2575,2575,2575,2575,0
20250214,092000,4743360,2575,2575,2575,2575,0
20250214,091900,4743360,2575,2575,2575,2575,0
20250214,091800,4743360,2575,2575,2575,2575,0
20250214,091700,4743360,2575,2570,2575,2570,11
20250214,091600,4715040,2525,2585,2585,2525,1808
20250214,091500,134895,2595,2595,2595,2595,0
20250214,091400,134895,2595,2595,2595,2595,0
20250214,091300,134895,2595,2595,2595,2595,0
20250214,091200,134895,2595,2595,2595,2595,0
20250214,091100,134895,2595,2595,2595,2595,0
20250214,091000,134895,2595,2595,2595,2595,0
20250214,090900,134895,2595,2595,2595,2595,0
20250214,090800,134895,2595,2590,2595,2590,50
20250214,090700,5195,2600,2600,2600,2600,0
20250214,090600,5195,2600,2600,2600,2600,0
20250214,090500,5195,2600,2600,2600,2600,0
20250214,090400,5195,2600,2600,2600,2600,0
20250214,090300,5195,2600,2600,2600,2600,0
20250214,090200,5195,2600,2600,2600,2600,0
20250214,090100,5195,2600,2595,2600,2595,2
20250214,090000,0,2570,2570,2570,2570,0