KissMeData/051390/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193400,38930315,3690,3690,3690,3690,1
20250214,193300,38930315,3690,3690,3690,3690,0
20250214,193200,38930315,3690,3690,3690,3690,0
20250214,193100,38930315,3690,3690,3690,3690,0
20250214,193000,38930315,3690,3690,3690,3690,0
20250214,192900,38930315,3690,3690,3690,3690,0
20250214,192800,38930315,3690,3690,3690,3690,0
20250214,192700,38930315,3690,3690,3690,3690,0
20250214,192600,38930315,3690,3690,3690,3690,0
20250214,192500,38930315,3690,3690,3690,3690,0
20250214,192400,38930315,3690,3690,3690,3690,0
20250214,192300,38930315,3690,3690,3690,3690,0
20250214,192200,38930315,3690,3690,3690,3690,0
20250214,192100,38930315,3690,3690,3690,3690,0
20250214,192000,38930315,3690,3690,3690,3690,0
20250214,191900,38930315,3690,3690,3690,3690,0
20250214,191800,38930315,3690,3690,3690,3690,0
20250214,191700,38930315,3690,3690,3690,3690,0
20250214,191600,38930315,3690,3690,3690,3690,0
20250214,191500,38930315,3690,3690,3690,3690,0
20250214,191400,38930315,3690,3690,3690,3690,0
20250214,191300,38930315,3690,3690,3690,3690,0
20250214,191200,38930315,3690,3690,3690,3690,0
20250214,191100,38930315,3690,3690,3690,3690,0
20250214,191000,38930315,3690,3690,3690,3690,0
20250214,190900,38930315,3690,3690,3690,3690,0
20250214,190800,38930315,3690,3690,3690,3690,0
20250214,190700,38930315,3690,3690,3690,3690,0
20250214,190600,38930315,3690,3690,3690,3690,0
20250214,190500,38930315,3690,3690,3690,3690,0
20250214,190400,38930315,3690,3690,3690,3690,1
20250214,190300,38930315,3690,3690,3690,3690,0
20250214,190200,38930315,3690,3690,3690,3690,0
20250214,190100,38930315,3690,3690,3690,3690,0
20250214,190000,38930315,3690,3690,3690,3690,0
20250214,185900,38930315,3690,3690,3690,3690,0
20250214,185800,38930315,3690,3690,3690,3690,0
20250214,185700,38930315,3690,3690,3690,3690,0
20250214,185600,38930315,3690,3690,3690,3690,0
20250214,185500,38930315,3690,3690,3690,3690,0
20250214,185400,38930315,3690,3690,3690,3690,0
20250214,185300,38930315,3690,3690,3690,3690,0
20250214,185200,38930315,3690,3690,3690,3690,0
20250214,185100,38930315,3690,3690,3690,3690,0
20250214,185000,38930315,3690,3690,3690,3690,0
20250214,184900,38930315,3690,3690,3690,3690,0
20250214,184800,38930315,3690,3690,3690,3690,0
20250214,184700,38930315,3690,3690,3690,3690,0
20250214,184600,38930315,3690,3690,3690,3690,0
20250214,184500,38930315,3690,3690,3690,3690,0
20250214,184400,38930315,3690,3690,3690,3690,0
20250214,184300,38930315,3690,3690,3690,3690,0
20250214,184200,38930315,3690,3690,3690,3690,0
20250214,184100,38930315,3690,3690,3690,3690,0
20250214,184000,38930315,3690,3690,3690,3690,0
20250214,183900,38930315,3690,3690,3690,3690,0
20250214,183800,38930315,3690,3690,3690,3690,0
20250214,183700,38930315,3690,3690,3690,3690,0
20250214,183600,38930315,3690,3690,3690,3690,0
20250214,183500,38930315,3690,3690,3690,3690,0
20250214,183400,38930315,3690,3690,3690,3690,1
20250214,183300,38930315,3690,3690,3690,3690,0
20250214,183200,38930315,3690,3690,3690,3690,0
20250214,183100,38930315,3690,3690,3690,3690,0
20250214,183000,38930315,3690,3690,3690,3690,0
20250214,182900,38930315,3690,3690,3690,3690,0
20250214,182800,38930315,3690,3690,3690,3690,0
20250214,182700,38930315,3690,3690,3690,3690,0
20250214,182600,38930315,3690,3690,3690,3690,0
20250214,182500,38930315,3690,3690,3690,3690,0
20250214,182400,38930315,3690,3690,3690,3690,0
20250214,182300,38930315,3690,3690,3690,3690,0
20250214,182200,38930315,3690,3690,3690,3690,0
20250214,182100,38930315,3690,3690,3690,3690,0
20250214,182000,38930315,3690,3690,3690,3690,0
20250214,181900,38930315,3690,3690,3690,3690,0
20250214,181800,38930315,3690,3690,3690,3690,0
20250214,181700,38930315,3690,3690,3690,3690,0
20250214,181600,38930315,3690,3690,3690,3690,0
20250214,181500,38930315,3690,3690,3690,3690,0
20250214,181400,38930315,3690,3690,3690,3690,0
20250214,181300,38930315,3690,3690,3690,3690,0
20250214,181200,38930315,3690,3690,3690,3690,0
20250214,181100,38930315,3690,3690,3690,3690,0
20250214,181000,38930315,3690,3690,3690,3690,0
20250214,180900,38930315,3690,3690,3690,3690,0
20250214,180800,38930315,3690,3690,3690,3690,0
20250214,180700,38930315,3690,3690,3690,3690,0
20250214,180600,38930315,3690,3690,3690,3690,0
20250214,180500,38930315,3690,3690,3690,3690,0
20250214,180400,38930315,3690,3690,3690,3690,1
20250214,180300,38930315,3690,3690,3690,3690,0
20250214,180200,38930315,3690,3690,3690,3690,0
20250214,180100,38930315,3690,3690,3690,3690,0
20250214,180000,38930315,3690,3690,3690,3690,0
20250214,175900,38930315,3690,3690,3690,3690,0
20250214,175800,38930315,3690,3690,3690,3690,0
20250214,175700,38930315,3690,3690,3690,3690,0
20250214,175600,38930315,3690,3690,3690,3690,0
20250214,175500,38930315,3690,3690,3690,3690,0
20250214,175400,38930315,3690,3690,3690,3690,0
20250214,175300,38930315,3690,3690,3690,3690,0
20250214,175200,38930315,3690,3690,3690,3690,0
20250214,175100,38930315,3690,3690,3690,3690,0
20250214,175000,38930315,3690,3690,3690,3690,0
20250214,174900,38930315,3690,3690,3690,3690,0
20250214,174800,38930315,3690,3690,3690,3690,0
20250214,174700,38930315,3690,3690,3690,3690,0
20250214,174600,38930315,3690,3690,3690,3690,0
20250214,174500,38930315,3690,3690,3690,3690,0
20250214,174400,38930315,3690,3690,3690,3690,0
20250214,174300,38930315,3690,3690,3690,3690,0
20250214,174200,38930315,3690,3690,3690,3690,0
20250214,174100,38930315,3690,3690,3690,3690,0
20250214,174000,38930315,3690,3690,3690,3690,0
20250214,173900,38930315,3690,3690,3690,3690,0
20250214,173800,38930315,3690,3690,3690,3690,0
20250214,173700,38930315,3690,3690,3690,3690,0
20250214,173600,38930315,3690,3690,3690,3690,0
20250214,173500,38930315,3690,3690,3690,3690,0
20250214,173400,38930315,3690,3690,3690,3690,1
20250214,173300,38930315,3690,3690,3690,3690,0
20250214,173200,38930315,3690,3690,3690,3690,0
20250214,173100,38930315,3690,3690,3690,3690,0
20250214,173000,38930315,3690,3690,3690,3690,0
20250214,172900,38930315,3690,3690,3690,3690,0
20250214,172800,38930315,3690,3690,3690,3690,0
20250214,172700,38930315,3690,3690,3690,3690,0
20250214,172600,38930315,3690,3690,3690,3690,0
20250214,172500,38930315,3690,3690,3690,3690,0
20250214,172400,38930315,3690,3690,3690,3690,0
20250214,172300,38930315,3690,3690,3690,3690,0
20250214,172200,38930315,3690,3690,3690,3690,0
20250214,172100,38930315,3690,3690,3690,3690,0
20250214,172000,38930315,3690,3690,3690,3690,0
20250214,171900,38930315,3690,3690,3690,3690,0
20250214,171800,38930315,3690,3690,3690,3690,0
20250214,171700,38930315,3690,3690,3690,3690,0
20250214,171600,38930315,3690,3690,3690,3690,0
20250214,171500,38930315,3690,3690,3690,3690,0
20250214,171400,38930315,3690,3690,3690,3690,0
20250214,171300,38930315,3690,3690,3690,3690,0
20250214,171200,38930315,3690,3690,3690,3690,0
20250214,171100,38930315,3690,3690,3690,3690,0
20250214,171000,38930315,3690,3690,3690,3690,0
20250214,170900,38930315,3690,3690,3690,3690,0
20250214,170800,38930315,3690,3690,3690,3690,0
20250214,170700,38930315,3690,3690,3690,3690,0
20250214,170600,38930315,3690,3690,3690,3690,0
20250214,170500,38930315,3690,3690,3690,3690,0
20250214,170400,38930315,3690,3690,3690,3690,1
20250214,170300,38930315,3690,3690,3690,3690,0
20250214,170200,38930315,3690,3690,3690,3690,0
20250214,170100,38930315,3690,3690,3690,3690,0
20250214,170000,38930315,3690,3690,3690,3690,0
20250214,165900,38930315,3690,3690,3690,3690,0
20250214,165800,38930315,3690,3690,3690,3690,0
20250214,165700,38930315,3690,3690,3690,3690,0
20250214,165600,38930315,3690,3690,3690,3690,0
20250214,165500,38930315,3690,3690,3690,3690,0
20250214,165400,38930315,3690,3690,3690,3690,0
20250214,165300,38930315,3690,3690,3690,3690,0
20250214,165200,38930315,3690,3690,3690,3690,0
20250214,165100,38930315,3690,3690,3690,3690,0
20250214,165000,38930315,3690,3690,3690,3690,0
20250214,164900,38930315,3690,3690,3690,3690,0
20250214,164800,38930315,3690,3690,3690,3690,0
20250214,164700,38930315,3690,3690,3690,3690,0
20250214,164600,38930315,3690,3690,3690,3690,0
20250214,164500,38930315,3690,3690,3690,3690,0
20250214,164400,38930315,3690,3690,3690,3690,0
20250214,164300,38930315,3690,3690,3690,3690,0
20250214,164200,38930315,3690,3690,3690,3690,0
20250214,164100,38930315,3690,3690,3690,3690,0
20250214,164000,38930315,3690,3690,3690,3690,0
20250214,163900,38930315,3690,3690,3690,3690,0
20250214,163800,38930315,3690,3690,3690,3690,0
20250214,163700,38930315,3690,3690,3690,3690,0
20250214,163600,38930315,3690,3690,3690,3690,0
20250214,163500,38930315,3690,3690,3690,3690,0
20250214,163400,38930315,3690,3690,3690,3690,1
20250214,163300,38930315,3690,3690,3690,3690,0
20250214,163200,38930315,3690,3690,3690,3690,0
20250214,163100,38930315,3690,3690,3690,3690,0
20250214,163000,38930315,3690,3690,3690,3690,0
20250214,162900,38930315,3690,3690,3690,3690,0
20250214,162800,38930315,3690,3690,3690,3690,0
20250214,162700,38930315,3690,3690,3690,3690,0
20250214,162600,38930315,3690,3690,3690,3690,0
20250214,162500,38930315,3690,3690,3690,3690,0
20250214,162400,38930315,3690,3690,3690,3690,0
20250214,162300,38930315,3690,3690,3690,3690,0
20250214,162200,38930315,3690,3690,3690,3690,0
20250214,162100,38930315,3690,3690,3690,3690,0
20250214,162000,38930315,3690,3690,3690,3690,0
20250214,161900,38930315,3690,3690,3690,3690,0
20250214,161800,38930315,3690,3690,3690,3690,0
20250214,161700,38930315,3690,3690,3690,3690,0
20250214,161600,38930315,3690,3690,3690,3690,0
20250214,161500,38930315,3690,3690,3690,3690,0
20250214,161400,38930315,3690,3690,3690,3690,0
20250214,161300,38930315,3690,3690,3690,3690,0
20250214,161200,38930315,3690,3690,3690,3690,0
20250214,161100,38930315,3690,3690,3690,3690,0
20250214,161000,38930315,3690,3690,3690,3690,0
20250214,160900,38930315,3690,3690,3690,3690,0
20250214,160800,38930315,3690,3690,3690,3690,0
20250214,160700,38930315,3690,3690,3690,3690,0
20250214,160600,38930315,3690,3690,3690,3690,0
20250214,160500,38930315,3690,3690,3690,3690,0
20250214,160400,38930315,3690,3690,3690,3690,1
20250214,160300,38930315,3690,3690,3690,3690,0
20250214,160200,38930315,3690,3690,3690,3690,0
20250214,160100,38930315,3690,3690,3690,3690,0
20250214,160000,38930315,3690,3690,3690,3690,0
20250214,155900,38930315,3690,3690,3690,3690,0
20250214,155800,38930315,3690,3690,3690,3690,0
20250214,155700,38930315,3690,3690,3690,3690,0
20250214,155600,38930315,3690,3690,3690,3690,0
20250214,155500,38930315,3690,3690,3690,3690,0
20250214,155400,38930315,3690,3690,3690,3690,0
20250214,155300,38930315,3690,3690,3690,3690,0
20250214,155200,38930315,3690,3690,3690,3690,0
20250214,155100,38930315,3690,3690,3690,3690,0
20250214,155000,38930315,3690,3690,3690,3690,0
20250214,154900,38930315,3690,3690,3690,3690,0
20250214,154800,38930315,3690,3690,3690,3690,0
20250214,154700,38930315,3690,3690,3690,3690,0
20250214,154600,38930315,3690,3690,3690,3690,0
20250214,154500,38930315,3690,3690,3690,3690,0
20250214,154400,38930315,3690,3690,3690,3690,0
20250214,154300,38930315,3690,3690,3690,3690,0
20250214,154200,38930315,3690,3690,3690,3690,0
20250214,154100,38930315,3690,3690,3690,3690,0
20250214,154000,38930315,3690,3690,3690,3690,0
20250214,153900,38930315,3690,3690,3690,3690,0
20250214,153800,38930315,3690,3690,3690,3690,0
20250214,153700,38930315,3690,3690,3690,3690,0
20250214,153600,38930315,3690,3690,3690,3690,0
20250214,153500,38930315,3690,3690,3690,3690,0
20250214,153400,38930315,3690,3690,3690,3690,1
20250214,153300,38930315,3690,3690,3690,3690,0
20250214,153200,38930315,3690,3690,3690,3690,0
20250214,153100,38930315,3690,3690,3690,3690,0
20250214,153000,38930315,3690,3690,3690,3690,0
20250214,152900,38930315,3690,3690,3690,3690,0
20250214,152800,38930315,3690,3690,3690,3690,0
20250214,152700,38930315,3690,3690,3690,3690,0
20250214,152600,38930315,3690,3690,3690,3690,0
20250214,152500,38930315,3690,3690,3690,3690,0
20250214,152400,38930315,3690,3690,3690,3690,0
20250214,152300,38930315,3690,3690,3690,3690,0
20250214,152200,38930315,3690,3690,3690,3690,0
20250214,152100,38930315,3690,3690,3690,3690,0
20250214,152000,38930315,3690,3690,3690,3690,0
20250214,151900,38930315,3690,3690,3690,3690,0
20250214,151800,38930315,3690,3690,3690,3690,1
20250214,151700,38926625,3670,3670,3670,3670,0
20250214,151600,38926625,3670,3670,3670,3670,0
20250214,151500,38926625,3670,3670,3670,3670,44
20250214,151400,38765145,3690,3690,3690,3690,0
20250214,151300,38765145,3690,3690,3690,3690,0
20250214,151200,38765145,3690,3690,3690,3690,0
20250214,151100,38765145,3690,3690,3690,3690,0
20250214,151000,38765145,3690,3690,3690,3690,0
20250214,150900,38765145,3690,3690,3690,3690,0
20250214,150800,38765145,3690,3690,3690,3690,0
20250214,150700,38765145,3690,3690,3690,3690,1
20250214,150600,38761455,3690,3675,3690,3675,110
20250214,150500,38356335,3675,3675,3675,3675,0
20250214,150400,38356335,3675,3675,3675,3675,0
20250214,150300,38356335,3675,3675,3675,3675,0
20250214,150200,38356335,3675,3675,3675,3675,0
20250214,150100,38356335,3675,3675,3675,3675,0
20250214,150000,38356335,3675,3675,3675,3675,0
20250214,145900,38356335,3675,3675,3675,3675,0
20250214,145800,38356335,3675,3675,3675,3675,0
20250214,145700,38356335,3675,3675,3675,3675,0
20250214,145600,38356335,3675,3675,3675,3675,0
20250214,145500,38356335,3675,3675,3675,3675,0
20250214,145400,38356335,3675,3675,3675,3675,0
20250214,145300,38356335,3675,3675,3675,3675,5
20250214,145200,38337960,3675,3675,3675,3675,0
20250214,145100,38337960,3675,3675,3675,3675,0
20250214,145000,38337960,3675,3675,3675,3675,0
20250214,144900,38337960,3675,3675,3675,3675,0
20250214,144800,38337960,3675,3675,3675,3675,0
20250214,144700,38337960,3675,3675,3675,3675,0
20250214,144600,38337960,3675,3675,3675,3675,0
20250214,144500,38337960,3675,3675,3675,3675,0
20250214,144400,38337960,3675,3675,3675,3675,0
20250214,144300,38337960,3675,3675,3675,3675,0
20250214,144200,38337960,3675,3675,3675,3675,0
20250214,144100,38337960,3675,3675,3675,3675,0
20250214,144000,38337960,3675,3675,3675,3675,0
20250214,143900,38337960,3675,3675,3675,3675,0
20250214,143800,38337960,3675,3675,3675,3675,0
20250214,143700,38337960,3675,3675,3675,3675,0
20250214,143600,38337960,3675,3675,3675,3675,0
20250214,143500,38337960,3675,3675,3675,3675,0
20250214,143400,38337960,3675,3675,3675,3675,0
20250214,143300,38337960,3675,3675,3675,3675,0
20250214,143200,38337960,3675,3675,3675,3675,5
20250214,143100,38319585,3675,3675,3675,3675,0
20250214,143000,38319585,3675,3675,3675,3675,0
20250214,142900,38319585,3675,3675,3675,3675,0
20250214,142800,38319585,3675,3675,3675,3675,0
20250214,142700,38319585,3675,3675,3675,3675,0
20250214,142600,38319585,3675,3675,3675,3675,0
20250214,142500,38319585,3675,3675,3675,3675,0
20250214,142400,38319585,3675,3675,3675,3675,0
20250214,142300,38319585,3675,3675,3675,3675,0
20250214,142200,38319585,3675,3675,3675,3675,0
20250214,142100,38319585,3675,3675,3675,3675,0
20250214,142000,38319585,3675,3675,3675,3675,0
20250214,141900,38319585,3675,3675,3675,3675,0
20250214,141800,38319585,3675,3675,3675,3675,0
20250214,141700,38319585,3675,3675,3675,3675,0
20250214,141600,38319585,3675,3675,3675,3675,0
20250214,141500,38319585,3675,3675,3675,3675,0
20250214,141400,38319585,3675,3675,3675,3675,0
20250214,141300,38319585,3675,3675,3675,3675,0
20250214,141200,38319585,3675,3675,3675,3675,0
20250214,141100,38319585,3675,3660,3675,3660,929
20250214,141000,34915245,3655,3655,3655,3655,705
20250214,140900,32338470,3655,3655,3655,3655,0
20250214,140800,32338470,3655,3655,3655,3655,0
20250214,140700,32338470,3655,3655,3655,3655,0
20250214,140600,32338470,3655,3655,3655,3655,0
20250214,140500,32338470,3655,3655,3655,3655,0
20250214,140400,32338470,3655,3655,3655,3655,0
20250214,140300,32338470,3655,3655,3655,3655,0
20250214,140200,32338470,3655,3655,3655,3655,0
20250214,140100,32338470,3655,3655,3655,3655,2
20250214,140000,32331160,3655,3655,3655,3655,0
20250214,135900,32331160,3655,3655,3655,3655,0
20250214,135800,32331160,3655,3655,3655,3655,0
20250214,135700,32331160,3655,3655,3655,3655,0
20250214,135600,32331160,3655,3655,3655,3655,0
20250214,135500,32331160,3655,3655,3655,3655,1
20250214,135400,32327505,3650,3650,3650,3650,0
20250214,135300,32327505,3650,3650,3650,3650,0
20250214,135200,32327505,3650,3650,3650,3650,0
20250214,135100,32327505,3650,3650,3650,3650,0
20250214,135000,32327505,3650,3650,3650,3650,0
20250214,134900,32327505,3650,3650,3650,3650,0
20250214,134800,32327505,3650,3650,3650,3650,0
20250214,134700,32327505,3650,3650,3650,3650,0
20250214,134600,32327505,3650,3650,3650,3650,491
20250214,134500,30535355,3655,3655,3655,3655,0
20250214,134400,30535355,3655,3655,3655,3655,0
20250214,134300,30535355,3655,3655,3655,3655,0
20250214,134200,30535355,3655,3655,3655,3655,0
20250214,134100,30535355,3655,3655,3655,3655,0
20250214,134000,30535355,3655,3655,3655,3655,0
20250214,133900,30535355,3655,3655,3655,3655,20
20250214,133800,30462255,3655,3655,3655,3655,0
20250214,133700,30462255,3655,3655,3655,3655,0
20250214,133600,30462255,3655,3655,3655,3655,0
20250214,133500,30462255,3655,3655,3655,3655,0
20250214,133400,30462255,3655,3655,3655,3655,0
20250214,133300,30462255,3655,3655,3655,3655,0
20250214,133200,30462255,3655,3655,3655,3655,0
20250214,133100,30462255,3655,3655,3655,3655,0
20250214,133000,30462255,3655,3655,3655,3655,0
20250214,132900,30462255,3655,3655,3655,3655,0
20250214,132800,30462255,3655,3655,3655,3655,0
20250214,132700,30462255,3655,3655,3655,3655,52
20250214,132600,30272195,3660,3660,3660,3660,557
20250214,132500,28233575,3665,3665,3665,3665,0
20250214,132400,28233575,3665,3665,3665,3665,0
20250214,132300,28233575,3665,3665,3665,3665,0
20250214,132200,28233575,3665,3665,3665,3665,0
20250214,132100,28233575,3665,3665,3665,3665,0
20250214,132000,28233575,3665,3665,3665,3665,0
20250214,131900,28233575,3665,3665,3665,3665,0
20250214,131800,28233575,3665,3665,3665,3665,0
20250214,131700,28233575,3665,3665,3665,3665,0
20250214,131600,28233575,3665,3665,3665,3665,0
20250214,131500,28233575,3665,3665,3665,3665,0
20250214,131400,28233575,3665,3665,3665,3665,0
20250214,131300,28233575,3665,3665,3665,3665,0
20250214,131200,28233575,3665,3665,3665,3665,0
20250214,131100,28233575,3665,3665,3665,3665,0
20250214,131000,28233575,3665,3665,3665,3665,0
20250214,130900,28233575,3665,3665,3665,3665,0
20250214,130800,28233575,3665,3665,3665,3665,0
20250214,130700,28233575,3665,3665,3665,3665,0
20250214,130600,28233575,3665,3665,3665,3665,5
20250214,130500,28215250,3665,3665,3665,3665,0
20250214,130400,28215250,3665,3665,3665,3665,0
20250214,130300,28215250,3665,3665,3665,3665,0
20250214,130200,28215250,3665,3665,3665,3665,0
20250214,130100,28215250,3665,3665,3665,3665,0
20250214,130000,28215250,3665,3665,3665,3665,0
20250214,125900,28215250,3665,3665,3665,3665,0
20250214,125800,28215250,3665,3665,3665,3665,0
20250214,125700,28215250,3665,3665,3665,3665,0
20250214,125600,28215250,3665,3665,3665,3665,12
20250214,125500,28171270,3665,3665,3665,3665,0
20250214,125400,28171270,3665,3665,3665,3665,0
20250214,125300,28171270,3665,3665,3665,3665,0
20250214,125200,28171270,3665,3665,3665,3665,0
20250214,125100,28171270,3665,3665,3665,3665,0
20250214,125000,28171270,3665,3665,3665,3665,0
20250214,124900,28171270,3665,3665,3665,3665,0
20250214,124800,28171270,3665,3665,3665,3665,0
20250214,124700,28171270,3665,3665,3665,3665,0
20250214,124600,28171270,3665,3665,3665,3665,0
20250214,124500,28171270,3665,3665,3665,3665,0
20250214,124400,28171270,3665,3665,3665,3665,0
20250214,124300,28171270,3665,3665,3665,3665,0
20250214,124200,28171270,3665,3665,3665,3665,0
20250214,124100,28171270,3665,3665,3665,3665,0
20250214,124000,28171270,3665,3665,3665,3665,0
20250214,123900,28171270,3665,3665,3665,3665,0
20250214,123800,28171270,3665,3665,3665,3665,0
20250214,123700,28171270,3665,3665,3665,3665,0
20250214,123600,28171270,3665,3665,3665,3665,5
20250214,123500,28152945,3665,3665,3665,3665,0
20250214,123400,28152945,3665,3665,3665,3665,0
20250214,123300,28152945,3665,3665,3665,3665,0
20250214,123200,28152945,3665,3665,3665,3665,0
20250214,123100,28152945,3665,3665,3665,3665,0
20250214,123000,28152945,3665,3665,3665,3665,0
20250214,122900,28152945,3665,3665,3665,3665,0
20250214,122800,28152945,3665,3665,3665,3665,0
20250214,122700,28152945,3665,3665,3665,3665,0
20250214,122600,28152945,3665,3665,3665,3665,0
20250214,122500,28152945,3665,3665,3665,3665,0
20250214,122400,28152945,3665,3665,3665,3665,0
20250214,122300,28152945,3665,3665,3665,3665,0
20250214,122200,28152945,3665,3665,3665,3665,0
20250214,122100,28152945,3665,3665,3665,3665,0
20250214,122000,28152945,3665,3665,3665,3665,0
20250214,121900,28152945,3665,3665,3665,3665,0
20250214,121800,28152945,3665,3665,3665,3665,0
20250214,121700,28152945,3665,3665,3665,3665,0
20250214,121600,28152945,3665,3665,3665,3665,0
20250214,121500,28152945,3665,3665,3665,3665,0
20250214,121400,28152945,3665,3665,3665,3665,0
20250214,121300,28152945,3665,3665,3665,3665,0
20250214,121200,28152945,3665,3665,3665,3665,0
20250214,121100,28152945,3665,3665,3665,3665,0
20250214,121000,28152945,3665,3665,3665,3665,0
20250214,120900,28152945,3665,3665,3665,3665,0
20250214,120800,28152945,3665,3665,3665,3665,0
20250214,120700,28152945,3665,3665,3665,3665,0
20250214,120600,28152945,3665,3665,3665,3665,0
20250214,120500,28152945,3665,3665,3665,3665,0
20250214,120400,28152945,3665,3665,3665,3665,0
20250214,120300,28152945,3665,3665,3665,3665,0
20250214,120200,28152945,3665,3665,3665,3665,0
20250214,120100,28152945,3665,3665,3665,3665,0
20250214,120000,28152945,3665,3665,3665,3665,0
20250214,115900,28152945,3665,3665,3665,3665,0
20250214,115800,28152945,3665,3665,3665,3665,0
20250214,115700,28152945,3665,3665,3665,3665,0
20250214,115600,28152945,3665,3665,3665,3665,0
20250214,115500,28152945,3665,3665,3665,3665,0
20250214,115400,28152945,3665,3665,3665,3665,0
20250214,115300,28152945,3665,3665,3665,3665,0
20250214,115200,28152945,3665,3665,3665,3665,0
20250214,115100,28152945,3665,3665,3665,3665,0
20250214,115000,28152945,3665,3665,3665,3665,0
20250214,114900,28152945,3665,3665,3665,3665,0
20250214,114800,28152945,3665,3665,3665,3665,0
20250214,114700,28152945,3665,3665,3665,3665,0
20250214,114600,28152945,3665,3665,3665,3665,0
20250214,114500,28152945,3665,3665,3665,3665,0
20250214,114400,28152945,3665,3665,3665,3665,0
20250214,114300,28152945,3665,3665,3665,3665,0
20250214,114200,28152945,3665,3665,3665,3665,0
20250214,114100,28152945,3665,3665,3665,3665,0
20250214,114000,28152945,3665,3665,3665,3665,0
20250214,113900,28152945,3665,3665,3665,3665,0
20250214,113800,28152945,3665,3665,3665,3665,0
20250214,113700,28152945,3665,3665,3665,3665,0
20250214,113600,28152945,3665,3665,3665,3665,0
20250214,113500,28152945,3665,3665,3665,3665,0
20250214,113400,28152945,3665,3665,3665,3665,0
20250214,113300,28152945,3665,3665,3665,3665,0
20250214,113200,28152945,3665,3665,3665,3665,0
20250214,113100,28152945,3665,3665,3665,3665,0
20250214,113000,28152945,3665,3665,3665,3665,0
20250214,112900,28152945,3665,3665,3665,3665,0
20250214,112800,28152945,3665,3665,3665,3665,0
20250214,112700,28152945,3665,3665,3665,3665,0
20250214,112600,28152945,3665,3665,3665,3665,0
20250214,112500,28152945,3665,3665,3665,3665,0
20250214,112400,28152945,3665,3665,3665,3665,1
20250214,112300,28149280,3665,3665,3665,3665,0
20250214,112200,28149280,3665,3665,3665,3665,0
20250214,112100,28149280,3665,3665,3665,3665,0
20250214,112000,28149280,3665,3665,3665,3665,0
20250214,111900,28149280,3665,3665,3665,3665,0
20250214,111800,28149280,3665,3665,3665,3665,0
20250214,111700,28149280,3665,3665,3665,3665,0
20250214,111600,28149280,3665,3665,3665,3665,0
20250214,111500,28149280,3665,3665,3665,3665,0
20250214,111400,28149280,3665,3665,3665,3665,0
20250214,111300,28149280,3665,3665,3665,3665,0
20250214,111200,28149280,3665,3665,3665,3665,0
20250214,111100,28149280,3665,3665,3665,3665,0
20250214,111000,28149280,3665,3665,3665,3665,0
20250214,110900,28149280,3665,3665,3665,3665,0
20250214,110800,28149280,3665,3665,3665,3665,0
20250214,110700,28149280,3665,3665,3665,3665,0
20250214,110600,28149280,3665,3665,3665,3665,0
20250214,110500,28149280,3665,3665,3665,3665,0
20250214,110400,28149280,3665,3665,3665,3665,0
20250214,110300,28149280,3665,3665,3665,3665,0
20250214,110200,28149280,3665,3665,3665,3665,0
20250214,110100,28149280,3665,3665,3665,3665,0
20250214,110000,28149280,3665,3665,3665,3665,1
20250214,105900,28145615,3665,3665,3665,3665,0
20250214,105800,28145615,3665,3665,3665,3665,0
20250214,105700,28145615,3665,3665,3665,3665,1
20250214,105600,28141950,3655,3655,3655,3655,0
20250214,105500,28141950,3655,3655,3655,3655,0
20250214,105400,28141950,3655,3655,3655,3655,0
20250214,105300,28141950,3655,3655,3655,3655,0
20250214,105200,28141950,3655,3655,3655,3655,0
20250214,105100,28141950,3655,3655,3655,3655,0
20250214,105000,28141950,3655,3655,3655,3655,0
20250214,104900,28141950,3655,3660,3660,3655,80
20250214,104800,27849540,3665,3665,3665,3665,0
20250214,104700,27849540,3665,3665,3665,3665,0
20250214,104600,27849540,3665,3665,3665,3665,0
20250214,104500,27849540,3665,3665,3665,3665,0
20250214,104400,27849540,3665,3665,3665,3665,0
20250214,104300,27849540,3665,3665,3665,3665,0
20250214,104200,27849540,3665,3665,3665,3665,0
20250214,104100,27849540,3665,3665,3665,3665,0
20250214,104000,27849540,3665,3665,3665,3665,1
20250214,103900,27845875,3670,3670,3670,3670,0
20250214,103800,27845875,3670,3670,3670,3670,0
20250214,103700,27845875,3670,3670,3670,3670,1
20250214,103600,27842205,3650,3650,3650,3650,0
20250214,103500,27842205,3650,3650,3650,3650,0
20250214,103400,27842205,3650,3650,3650,3650,0
20250214,103300,27842205,3650,3650,3650,3650,0
20250214,103200,27842205,3650,3650,3650,3650,0
20250214,103100,27842205,3650,3650,3650,3650,0
20250214,103000,27842205,3650,3650,3650,3650,6
20250214,102900,27820305,3650,3650,3650,3650,0
20250214,102800,27820305,3650,3650,3650,3650,0
20250214,102700,27820305,3650,3650,3650,3650,0
20250214,102600,27820305,3650,3650,3650,3650,0
20250214,102500,27820305,3650,3650,3650,3650,54
20250214,102400,27623205,3645,3645,3645,3645,0
20250214,102300,27623205,3645,3645,3645,3645,0
20250214,102200,27623205,3645,3650,3650,3645,4
20250214,102100,27608615,3645,3645,3645,3645,0
20250214,102000,27608615,3645,3645,3645,3645,0
20250214,101900,27608615,3645,3645,3645,3645,249
20250214,101800,26701010,3645,3645,3645,3645,0
20250214,101700,26701010,3645,3645,3645,3645,0
20250214,101600,26701010,3645,3645,3645,3645,84
20250214,101500,26394830,3645,3645,3645,3645,0
20250214,101400,26394830,3645,3645,3645,3645,0
20250214,101300,26394830,3645,3645,3645,3645,0
20250214,101200,26394830,3645,3645,3645,3645,0
20250214,101100,26394830,3645,3645,3645,3645,30
20250214,101000,26285480,3650,3665,3665,3650,3147
20250214,100900,14794485,3675,3675,3675,3675,1
20250214,100800,14790810,3675,3675,3675,3675,0
20250214,100700,14790810,3675,3675,3675,3675,0
20250214,100600,14790810,3675,3675,3675,3675,0
20250214,100500,14790810,3675,3675,3675,3675,0
20250214,100400,14790810,3675,3675,3675,3675,0
20250214,100300,14790810,3675,3675,3675,3675,0
20250214,100200,14790810,3675,3675,3675,3675,0
20250214,100100,14790810,3675,3675,3675,3675,0
20250214,100000,14790810,3675,3675,3675,3675,0
20250214,095900,14790810,3675,3675,3675,3675,0
20250214,095800,14790810,3675,3675,3675,3675,0
20250214,095700,14790810,3675,3675,3675,3675,1
20250214,095600,14787135,3675,3675,3675,3675,0
20250214,095500,14787135,3675,3675,3675,3675,0
20250214,095400,14787135,3675,3675,3675,3675,0
20250214,095300,14787135,3675,3675,3675,3675,0
20250214,095200,14787135,3675,3675,3675,3675,0
20250214,095100,14787135,3675,3675,3675,3675,0
20250214,095000,14787135,3675,3675,3675,3675,0
20250214,094900,14787135,3675,3675,3675,3675,0
20250214,094800,14787135,3675,3675,3675,3675,0
20250214,094700,14787135,3675,3675,3675,3675,0
20250214,094600,14787135,3675,3675,3675,3675,10
20250214,094500,14750385,3675,3675,3675,3675,3
20250214,094400,14739360,3655,3675,3675,3650,960
20250214,094300,11226220,3680,3680,3680,3680,0
20250214,094200,11226220,3680,3680,3680,3680,0
20250214,094100,11226220,3680,3680,3680,3680,0
20250214,094000,11226220,3680,3680,3680,3680,1
20250214,093900,11222540,3680,3680,3680,3680,30
20250214,093800,11112140,3680,3680,3680,3680,0
20250214,093700,11112140,3680,3680,3680,3680,0
20250214,093600,11112140,3680,3680,3680,3680,0
20250214,093500,11112140,3680,3680,3680,3680,0
20250214,093400,11112140,3680,3680,3680,3680,30
20250214,093300,11001740,3675,3675,3675,3675,0
20250214,093200,11001740,3675,3675,3675,3675,0
20250214,093100,11001740,3675,3675,3675,3675,0
20250214,093000,11001740,3675,3675,3675,3675,0
20250214,092900,11001740,3675,3675,3675,3675,0
20250214,092800,11001740,3675,3675,3675,3675,0
20250214,092700,11001740,3675,3675,3675,3675,0
20250214,092600,11001740,3675,3680,3680,3675,97
20250214,092500,10644815,3685,3685,3685,3685,0
20250214,092400,10644815,3685,3685,3685,3685,0
20250214,092300,10644815,3685,3685,3685,3685,0
20250214,092200,10644815,3685,3685,3685,3685,0
20250214,092100,10644815,3685,3685,3685,3685,0
20250214,092000,10644815,3685,3685,3685,3685,0
20250214,091900,10644815,3685,3685,3685,3685,0
20250214,091800,10644815,3685,3685,3685,3685,0
20250214,091700,10644815,3685,3685,3685,3685,0
20250214,091600,10644815,3685,3685,3685,3685,569
20250214,091500,8548050,3690,3690,3690,3690,0
20250214,091400,8548050,3690,3690,3690,3690,0
20250214,091300,8548050,3690,3690,3690,3690,0
20250214,091200,8548050,3690,3690,3690,3690,0
20250214,091100,8548050,3690,3690,3690,3690,115
20250214,091000,8123700,3690,3690,3690,3690,0
20250214,090900,8123700,3690,3690,3690,3690,0
20250214,090800,8123700,3690,3690,3690,3690,385
20250214,090700,6703050,3690,3690,3690,3690,615
20250214,090600,4433700,3690,3690,3690,3690,0
20250214,090500,4433700,3690,3690,3690,3690,1000
20250214,090400,743700,3700,3700,3700,3700,201
20250214,090300,0,3690,3690,3690,3690,0
20250214,090200,0,3690,3690,3690,3690,0
20250214,090100,0,3690,3690,3690,3690,0
20250214,090000,0,3690,3690,3690,3690,0