KissMeData/101240/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201200,123866655,3885,3885,3885,3885,368
20250214,201100,123866655,3885,3885,3885,3885,0
20250214,201000,123866655,3885,3885,3885,3885,0
20250214,200900,123866655,3885,3885,3885,3885,0
20250214,200800,123866655,3885,3885,3885,3885,0
20250214,200700,123866655,3885,3885,3885,3885,0
20250214,200600,123866655,3885,3885,3885,3885,0
20250214,200500,123866655,3885,3885,3885,3885,0
20250214,200400,123866655,3885,3885,3885,3885,0
20250214,200300,123866655,3885,3885,3885,3885,0
20250214,200200,123866655,3885,3885,3885,3885,0
20250214,200100,123866655,3885,3885,3885,3885,0
20250214,200000,123866655,3885,3885,3885,3885,0
20250214,195900,123866655,3885,3885,3885,3885,0
20250214,195800,123866655,3885,3885,3885,3885,0
20250214,195700,123866655,3885,3885,3885,3885,0
20250214,195600,123866655,3885,3885,3885,3885,0
20250214,195500,123866655,3885,3885,3885,3885,0
20250214,195400,123866655,3885,3885,3885,3885,0
20250214,195300,123866655,3885,3885,3885,3885,0
20250214,195200,123866655,3885,3885,3885,3885,0
20250214,195100,123866655,3885,3885,3885,3885,0
20250214,195000,123866655,3885,3885,3885,3885,0
20250214,194900,123866655,3885,3885,3885,3885,0
20250214,194800,123866655,3885,3885,3885,3885,0
20250214,194700,123866655,3885,3885,3885,3885,0
20250214,194600,123866655,3885,3885,3885,3885,0
20250214,194500,123866655,3885,3885,3885,3885,0
20250214,194400,123866655,3885,3885,3885,3885,0
20250214,194300,123866655,3885,3885,3885,3885,0
20250214,194200,123866655,3885,3885,3885,3885,368
20250214,194100,123866655,3885,3885,3885,3885,0
20250214,194000,123866655,3885,3885,3885,3885,0
20250214,193900,123866655,3885,3885,3885,3885,0
20250214,193800,123866655,3885,3885,3885,3885,0
20250214,193700,123866655,3885,3885,3885,3885,0
20250214,193600,123866655,3885,3885,3885,3885,0
20250214,193500,123866655,3885,3885,3885,3885,0
20250214,193400,123866655,3885,3885,3885,3885,0
20250214,193300,123866655,3885,3885,3885,3885,0
20250214,193200,123866655,3885,3885,3885,3885,0
20250214,193100,123866655,3885,3885,3885,3885,0
20250214,193000,123866655,3885,3885,3885,3885,0
20250214,192900,123866655,3885,3885,3885,3885,0
20250214,192800,123866655,3885,3885,3885,3885,0
20250214,192700,123866655,3885,3885,3885,3885,0
20250214,192600,123866655,3885,3885,3885,3885,0
20250214,192500,123866655,3885,3885,3885,3885,0
20250214,192400,123866655,3885,3885,3885,3885,0
20250214,192300,123866655,3885,3885,3885,3885,0
20250214,192200,123866655,3885,3885,3885,3885,0
20250214,192100,123866655,3885,3885,3885,3885,0
20250214,192000,123866655,3885,3885,3885,3885,0
20250214,191900,123866655,3885,3885,3885,3885,0
20250214,191800,123866655,3885,3885,3885,3885,0
20250214,191700,123866655,3885,3885,3885,3885,0
20250214,191600,123866655,3885,3885,3885,3885,0
20250214,191500,123866655,3885,3885,3885,3885,0
20250214,191400,123866655,3885,3885,3885,3885,0
20250214,191300,123866655,3885,3885,3885,3885,0
20250214,191200,123866655,3885,3885,3885,3885,368
20250214,191100,123866655,3885,3885,3885,3885,0
20250214,191000,123866655,3885,3885,3885,3885,0
20250214,190900,123866655,3885,3885,3885,3885,0
20250214,190800,123866655,3885,3885,3885,3885,0
20250214,190700,123866655,3885,3885,3885,3885,0
20250214,190600,123866655,3885,3885,3885,3885,0
20250214,190500,123866655,3885,3885,3885,3885,0
20250214,190400,123866655,3885,3885,3885,3885,0
20250214,190300,123866655,3885,3885,3885,3885,0
20250214,190200,123866655,3885,3885,3885,3885,0
20250214,190100,123866655,3885,3885,3885,3885,0
20250214,190000,123866655,3885,3885,3885,3885,0
20250214,185900,123866655,3885,3885,3885,3885,0
20250214,185800,123866655,3885,3885,3885,3885,0
20250214,185700,123866655,3885,3885,3885,3885,0
20250214,185600,123866655,3885,3885,3885,3885,0
20250214,185500,123866655,3885,3885,3885,3885,0
20250214,185400,123866655,3885,3885,3885,3885,0
20250214,185300,123866655,3885,3885,3885,3885,0
20250214,185200,123866655,3885,3885,3885,3885,0
20250214,185100,123866655,3885,3885,3885,3885,0
20250214,185000,123866655,3885,3885,3885,3885,0
20250214,184900,123866655,3885,3885,3885,3885,0
20250214,184800,123866655,3885,3885,3885,3885,0
20250214,184700,123866655,3885,3885,3885,3885,0
20250214,184600,123866655,3885,3885,3885,3885,0
20250214,184500,123866655,3885,3885,3885,3885,0
20250214,184400,123866655,3885,3885,3885,3885,0
20250214,184300,123866655,3885,3885,3885,3885,0
20250214,184200,123866655,3885,3885,3885,3885,368
20250214,184100,123866655,3885,3885,3885,3885,0
20250214,184000,123866655,3885,3885,3885,3885,0
20250214,183900,123866655,3885,3885,3885,3885,0
20250214,183800,123866655,3885,3885,3885,3885,0
20250214,183700,123866655,3885,3885,3885,3885,0
20250214,183600,123866655,3885,3885,3885,3885,0
20250214,183500,123866655,3885,3885,3885,3885,0
20250214,183400,123866655,3885,3885,3885,3885,0
20250214,183300,123866655,3885,3885,3885,3885,0
20250214,183200,123866655,3885,3885,3885,3885,0
20250214,183100,123866655,3885,3885,3885,3885,0
20250214,183000,123866655,3885,3885,3885,3885,0
20250214,182900,123866655,3885,3885,3885,3885,0
20250214,182800,123866655,3885,3885,3885,3885,0
20250214,182700,123866655,3885,3885,3885,3885,0
20250214,182600,123866655,3885,3885,3885,3885,0
20250214,182500,123866655,3885,3885,3885,3885,0
20250214,182400,123866655,3885,3885,3885,3885,0
20250214,182300,123866655,3885,3885,3885,3885,0
20250214,182200,123866655,3885,3885,3885,3885,0
20250214,182100,123866655,3885,3885,3885,3885,0
20250214,182000,123866655,3885,3885,3885,3885,0
20250214,181900,123866655,3885,3885,3885,3885,0
20250214,181800,123866655,3885,3885,3885,3885,0
20250214,181700,123866655,3885,3885,3885,3885,0
20250214,181600,123866655,3885,3885,3885,3885,0
20250214,181500,123866655,3885,3885,3885,3885,0
20250214,181400,123866655,3885,3885,3885,3885,0
20250214,181300,123866655,3885,3885,3885,3885,0
20250214,181200,123866655,3885,3885,3885,3885,368
20250214,181100,123866655,3885,3885,3885,3885,0
20250214,181000,123866655,3885,3885,3885,3885,0
20250214,180900,123866655,3885,3885,3885,3885,0
20250214,180800,123866655,3885,3885,3885,3885,0
20250214,180700,123866655,3885,3885,3885,3885,0
20250214,180600,123866655,3885,3885,3885,3885,0
20250214,180500,123866655,3885,3885,3885,3885,0
20250214,180400,123866655,3885,3885,3885,3885,0
20250214,180300,123866655,3885,3885,3885,3885,0
20250214,180200,123866655,3885,3885,3885,3885,0
20250214,180100,123866655,3885,3885,3885,3885,0
20250214,180000,123866655,3885,3885,3885,3885,0
20250214,175900,123866655,3885,3885,3885,3885,0
20250214,175800,123866655,3885,3885,3885,3885,0
20250214,175700,123866655,3885,3885,3885,3885,0
20250214,175600,123866655,3885,3885,3885,3885,0
20250214,175500,123866655,3885,3885,3885,3885,0
20250214,175400,123866655,3885,3885,3885,3885,0
20250214,175300,123866655,3885,3885,3885,3885,0
20250214,175200,123866655,3885,3885,3885,3885,0
20250214,175100,123866655,3885,3885,3885,3885,0
20250214,175000,123866655,3885,3885,3885,3885,0
20250214,174900,123866655,3885,3885,3885,3885,0
20250214,174800,123866655,3885,3885,3885,3885,0
20250214,174700,123866655,3885,3885,3885,3885,0
20250214,174600,123866655,3885,3885,3885,3885,0
20250214,174500,123866655,3885,3885,3885,3885,0
20250214,174400,123866655,3885,3885,3885,3885,0
20250214,174300,123866655,3885,3885,3885,3885,0
20250214,174200,123866655,3885,3885,3885,3885,368
20250214,174100,123866655,3885,3885,3885,3885,0
20250214,174000,123866655,3885,3885,3885,3885,0
20250214,173900,123866655,3885,3885,3885,3885,0
20250214,173800,123866655,3885,3885,3885,3885,0
20250214,173700,123866655,3885,3885,3885,3885,0
20250214,173600,123866655,3885,3885,3885,3885,0
20250214,173500,123866655,3885,3885,3885,3885,0
20250214,173400,123866655,3885,3885,3885,3885,0
20250214,173300,123866655,3885,3885,3885,3885,0
20250214,173200,123866655,3885,3885,3885,3885,0
20250214,173100,123866655,3885,3885,3885,3885,0
20250214,173000,123866655,3885,3885,3885,3885,0
20250214,172900,123866655,3885,3885,3885,3885,0
20250214,172800,123866655,3885,3885,3885,3885,0
20250214,172700,123866655,3885,3885,3885,3885,0
20250214,172600,123866655,3885,3885,3885,3885,0
20250214,172500,123866655,3885,3885,3885,3885,0
20250214,172400,123866655,3885,3885,3885,3885,0
20250214,172300,123866655,3885,3885,3885,3885,0
20250214,172200,123866655,3885,3885,3885,3885,0
20250214,172100,123866655,3885,3885,3885,3885,0
20250214,172000,123866655,3885,3885,3885,3885,0
20250214,171900,123866655,3885,3885,3885,3885,0
20250214,171800,123866655,3885,3885,3885,3885,0
20250214,171700,123866655,3885,3885,3885,3885,0
20250214,171600,123866655,3885,3885,3885,3885,0
20250214,171500,123866655,3885,3885,3885,3885,0
20250214,171400,123866655,3885,3885,3885,3885,0
20250214,171300,123866655,3885,3885,3885,3885,0
20250214,171200,123866655,3885,3885,3885,3885,368
20250214,171100,123866655,3885,3885,3885,3885,0
20250214,171000,123866655,3885,3885,3885,3885,0
20250214,170900,123866655,3885,3885,3885,3885,0
20250214,170800,123866655,3885,3885,3885,3885,0
20250214,170700,123866655,3885,3885,3885,3885,0
20250214,170600,123866655,3885,3885,3885,3885,0
20250214,170500,123866655,3885,3885,3885,3885,0
20250214,170400,123866655,3885,3885,3885,3885,0
20250214,170300,123866655,3885,3885,3885,3885,0
20250214,170200,123866655,3885,3885,3885,3885,0
20250214,170100,123866655,3885,3885,3885,3885,0
20250214,170000,123866655,3885,3885,3885,3885,0
20250214,165900,123866655,3885,3885,3885,3885,0
20250214,165800,123866655,3885,3885,3885,3885,0
20250214,165700,123866655,3885,3885,3885,3885,0
20250214,165600,123866655,3885,3885,3885,3885,0
20250214,165500,123866655,3885,3885,3885,3885,0
20250214,165400,123866655,3885,3885,3885,3885,0
20250214,165300,123866655,3885,3885,3885,3885,0
20250214,165200,123866655,3885,3885,3885,3885,0
20250214,165100,123866655,3885,3885,3885,3885,0
20250214,165000,123866655,3885,3885,3885,3885,0
20250214,164900,123866655,3885,3885,3885,3885,0
20250214,164800,123866655,3885,3885,3885,3885,0
20250214,164700,123866655,3885,3885,3885,3885,0
20250214,164600,123866655,3885,3885,3885,3885,0
20250214,164500,123866655,3885,3885,3885,3885,0
20250214,164400,123866655,3885,3885,3885,3885,0
20250214,164300,123866655,3885,3885,3885,3885,0
20250214,164200,123866655,3885,3885,3885,3885,368
20250214,164100,123866655,3885,3885,3885,3885,0
20250214,164000,123866655,3885,3885,3885,3885,0
20250214,163900,123866655,3885,3885,3885,3885,0
20250214,163800,123866655,3885,3885,3885,3885,0
20250214,163700,123866655,3885,3885,3885,3885,0
20250214,163600,123866655,3885,3885,3885,3885,0
20250214,163500,123866655,3885,3885,3885,3885,0
20250214,163400,123866655,3885,3885,3885,3885,0
20250214,163300,123866655,3885,3885,3885,3885,0
20250214,163200,123866655,3885,3885,3885,3885,0
20250214,163100,123866655,3885,3885,3885,3885,0
20250214,163000,123866655,3885,3885,3885,3885,0
20250214,162900,123866655,3885,3885,3885,3885,0
20250214,162800,123866655,3885,3885,3885,3885,0
20250214,162700,123866655,3885,3885,3885,3885,0
20250214,162600,123866655,3885,3885,3885,3885,0
20250214,162500,123866655,3885,3885,3885,3885,0
20250214,162400,123866655,3885,3885,3885,3885,0
20250214,162300,123866655,3885,3885,3885,3885,0
20250214,162200,123866655,3885,3885,3885,3885,0
20250214,162100,123866655,3885,3885,3885,3885,0
20250214,162000,123866655,3885,3885,3885,3885,0
20250214,161900,123866655,3885,3885,3885,3885,0
20250214,161800,123866655,3885,3885,3885,3885,0
20250214,161700,123866655,3885,3885,3885,3885,0
20250214,161600,123866655,3885,3885,3885,3885,0
20250214,161500,123866655,3885,3885,3885,3885,0
20250214,161400,123866655,3885,3885,3885,3885,0
20250214,161300,123866655,3885,3885,3885,3885,0
20250214,161200,123866655,3885,3885,3885,3885,368
20250214,161100,123866655,3885,3885,3885,3885,0
20250214,161000,123866655,3885,3885,3885,3885,0
20250214,160900,123866655,3885,3885,3885,3885,0
20250214,160800,123866655,3885,3885,3885,3885,0
20250214,160700,123866655,3885,3885,3885,3885,0
20250214,160600,123866655,3885,3885,3885,3885,0
20250214,160500,123866655,3885,3885,3885,3885,0
20250214,160400,123866655,3885,3885,3885,3885,0
20250214,160300,123866655,3885,3885,3885,3885,0
20250214,160200,123866655,3885,3885,3885,3885,0
20250214,160100,123866655,3885,3885,3885,3885,0
20250214,160000,123866655,3885,3885,3885,3885,0
20250214,155900,123866655,3885,3885,3885,3885,0
20250214,155800,123866655,3885,3885,3885,3885,0
20250214,155700,123866655,3885,3885,3885,3885,0
20250214,155600,123866655,3885,3885,3885,3885,0
20250214,155500,123866655,3885,3885,3885,3885,0
20250214,155400,123866655,3885,3885,3885,3885,0
20250214,155300,123866655,3885,3885,3885,3885,0
20250214,155200,123866655,3885,3885,3885,3885,0
20250214,155100,123866655,3885,3885,3885,3885,0
20250214,155000,123866655,3885,3885,3885,3885,0
20250214,154900,123866655,3885,3885,3885,3885,0
20250214,154800,123866655,3885,3885,3885,3885,0
20250214,154700,123866655,3885,3885,3885,3885,0
20250214,154600,123866655,3885,3885,3885,3885,0
20250214,154500,123866655,3885,3885,3885,3885,0
20250214,154400,123866655,3885,3885,3885,3885,0
20250214,154300,123866655,3885,3885,3885,3885,0
20250214,154200,123866655,3885,3885,3885,3885,368
20250214,154100,123866655,3885,3885,3885,3885,0
20250214,154000,123866655,3885,3885,3885,3885,0
20250214,153900,123866655,3885,3885,3885,3885,0
20250214,153800,123866655,3885,3885,3885,3885,0
20250214,153700,123866655,3885,3885,3885,3885,0
20250214,153600,123866655,3885,3885,3885,3885,0
20250214,153500,123866655,3885,3885,3885,3885,0
20250214,153400,123866655,3885,3885,3885,3885,0
20250214,153300,123866655,3885,3885,3885,3885,0
20250214,153200,123866655,3885,3885,3885,3885,0
20250214,153100,123866655,3885,3885,3885,3885,0
20250214,153000,123866655,3885,3885,3885,3885,368
20250214,152900,122436975,3880,3880,3880,3880,0
20250214,152800,122436975,3880,3880,3880,3880,0
20250214,152700,122436975,3880,3880,3880,3880,0
20250214,152600,122436975,3880,3880,3880,3880,0
20250214,152500,122436975,3880,3880,3880,3880,0
20250214,152400,122436975,3880,3880,3880,3880,0
20250214,152300,122436975,3880,3880,3880,3880,0
20250214,152200,122436975,3880,3880,3880,3880,0
20250214,152100,122436975,3880,3880,3880,3880,0
20250214,152000,122436975,3880,3880,3880,3880,0
20250214,151900,122436975,3880,3880,3880,3880,0
20250214,151800,122436975,3880,3880,3880,3880,0
20250214,151700,122436975,3880,3880,3880,3880,0
20250214,151600,122436975,3880,3880,3880,3880,0
20250214,151500,122436975,3880,3880,3880,3880,0
20250214,151400,122436975,3880,3880,3880,3880,0
20250214,151300,122436975,3880,3880,3880,3880,0
20250214,151200,122436975,3880,3880,3880,3880,1
20250214,151100,122433095,3880,3880,3880,3880,2
20250214,151000,122425335,3885,3885,3885,3885,30
20250214,150900,122308785,3885,3885,3885,3885,0
20250214,150800,122308785,3885,3885,3885,3885,1
20250214,150700,122304900,3885,3885,3885,3885,0
20250214,150600,122304900,3885,3885,3885,3885,0
20250214,150500,122304900,3885,3885,3885,3885,0
20250214,150400,122304900,3885,3885,3885,3885,0
20250214,150300,122304900,3885,3885,3885,3885,31
20250214,150200,122184465,3885,3885,3885,3885,0
20250214,150100,122184465,3885,3885,3885,3885,15
20250214,150000,122126190,3895,3895,3895,3895,0
20250214,145900,122126190,3895,3895,3895,3895,0
20250214,145800,122126190,3895,3895,3895,3895,0
20250214,145700,122126190,3895,3895,3895,3895,19
20250214,145600,122052185,3895,3895,3895,3895,0
20250214,145500,122052185,3895,3895,3895,3895,0
20250214,145400,122052185,3895,3895,3895,3895,100
20250214,145300,121662685,3885,3885,3885,3885,0
20250214,145200,121662685,3885,3885,3885,3885,0
20250214,145100,121662685,3885,3895,3895,3885,21
20250214,145000,121580930,3895,3895,3895,3895,0
20250214,144900,121580930,3895,3895,3895,3895,0
20250214,144800,121580930,3895,3895,3895,3895,0
20250214,144700,121580930,3895,3895,3895,3895,0
20250214,144600,121580930,3895,3895,3895,3895,0
20250214,144500,121580930,3895,3895,3895,3895,0
20250214,144400,121580930,3895,3895,3895,3895,0
20250214,144300,121580930,3895,3895,3895,3895,250
20250214,144200,120607180,3850,3850,3850,3850,0
20250214,144100,120607180,3850,3850,3850,3850,0
20250214,144000,120607180,3850,3850,3850,3850,0
20250214,143900,120607180,3850,3850,3850,3850,0
20250214,143800,120607180,3850,3850,3850,3850,0
20250214,143700,120607180,3850,3850,3850,3850,0
20250214,143600,120607180,3850,3850,3850,3850,0
20250214,143500,120607180,3850,3850,3850,3850,0
20250214,143400,120607180,3850,3870,3870,3850,1400
20250214,143300,115204575,3870,3870,3870,3870,0
20250214,143200,115204575,3870,3870,3870,3870,0
20250214,143100,115204575,3870,3870,3870,3870,0
20250214,143000,115204575,3870,3870,3870,3870,0
20250214,142900,115204575,3870,3870,3870,3870,0
20250214,142800,115204575,3870,3870,3870,3870,0
20250214,142700,115204575,3870,3870,3870,3870,2
20250214,142600,115196835,3900,3900,3900,3900,0
20250214,142500,115196835,3900,3900,3900,3900,0
20250214,142400,115196835,3900,3900,3900,3900,0
20250214,142300,115196835,3900,3900,3900,3900,0
20250214,142200,115196835,3900,3900,3900,3900,0
20250214,142100,115196835,3900,3900,3900,3900,0
20250214,142000,115196835,3900,3900,3900,3900,0
20250214,141900,115196835,3900,3900,3900,3900,0
20250214,141800,115196835,3900,3900,3900,3900,0
20250214,141700,115196835,3900,3900,3900,3900,99
20250214,141600,114810735,3900,3900,3900,3900,714
20250214,141500,112026135,3890,3890,3890,3890,0
20250214,141400,112026135,3890,3895,3900,3890,136
20250214,141300,111496585,3895,3895,3895,3895,200
20250214,141200,110717585,3895,3895,3895,3895,0
20250214,141100,110717585,3895,3895,3895,3895,26
20250214,141000,110616315,3895,3895,3895,3895,0
20250214,140900,110616315,3895,3895,3895,3895,0
20250214,140800,110616315,3895,3895,3895,3895,0
20250214,140700,110616315,3895,3895,3895,3895,0
20250214,140600,110616315,3895,3895,3895,3895,0
20250214,140500,110616315,3895,3895,3895,3895,0
20250214,140400,110616315,3895,3895,3895,3895,0
20250214,140300,110616315,3895,3895,3895,3895,0
20250214,140200,110616315,3895,3895,3895,3895,0
20250214,140100,110616315,3895,3895,3895,3895,0
20250214,140000,110616315,3895,3895,3895,3895,0
20250214,135900,110616315,3895,3895,3895,3895,0
20250214,135800,110616315,3895,3895,3895,3895,0
20250214,135700,110616315,3895,3895,3895,3895,0
20250214,135600,110616315,3895,3895,3895,3895,0
20250214,135500,110616315,3895,3895,3895,3895,0
20250214,135400,110616315,3895,3895,3895,3895,0
20250214,135300,110616315,3895,3895,3895,3895,0
20250214,135200,110616315,3895,3895,3895,3895,0
20250214,135100,110616315,3895,3895,3895,3895,0
20250214,135000,110616315,3895,3895,3895,3895,0
20250214,134900,110616315,3895,3895,3895,3895,0
20250214,134800,110616315,3895,3895,3895,3895,0
20250214,134700,110616315,3895,3895,3895,3895,0
20250214,134600,110616315,3895,3895,3895,3895,0
20250214,134500,110616315,3895,3895,3895,3895,300
20250214,134400,109447815,3900,3900,3900,3900,0
20250214,134300,109447815,3900,3900,3900,3900,0
20250214,134200,109447815,3900,3900,3900,3900,0
20250214,134100,109447815,3900,3900,3900,3900,0
20250214,134000,109447815,3900,3900,3900,3900,0
20250214,133900,109447815,3900,3900,3900,3900,0
20250214,133800,109447815,3900,3900,3900,3900,1
20250214,133700,109443915,3900,3900,3900,3900,1
20250214,133600,109440015,3855,3855,3855,3855,0
20250214,133500,109440015,3855,3880,3880,3855,600
20250214,133400,107122260,3880,3900,3900,3880,319
20250214,133300,105883250,3895,3895,3895,3895,50
20250214,133200,105688500,3900,3900,3900,3900,0
20250214,133100,105688500,3900,3900,3900,3900,0
20250214,133000,105688500,3900,3900,3900,3900,0
20250214,132900,105688500,3900,3900,3900,3900,0
20250214,132800,105688500,3900,3900,3900,3900,0
20250214,132700,105688500,3900,3900,3900,3900,0
20250214,132600,105688500,3900,3900,3900,3900,0
20250214,132500,105688500,3900,3900,3900,3900,0
20250214,132400,105688500,3900,3900,3900,3900,395
20250214,132300,104148000,3900,3900,3900,3900,0
20250214,132200,104148000,3900,3900,3900,3900,0
20250214,132100,104148000,3900,3900,3900,3900,0
20250214,132000,104148000,3900,3900,3900,3900,0
20250214,131900,104148000,3900,3900,3900,3900,0
20250214,131800,104148000,3900,3900,3900,3900,0
20250214,131700,104148000,3900,3900,3900,3900,0
20250214,131600,104148000,3900,3925,3925,3900,710
20250214,131500,101378750,3925,3925,3925,3925,0
20250214,131400,101378750,3925,3925,3925,3925,0
20250214,131300,101378750,3925,3925,3925,3925,273
20250214,131200,100307225,3925,3920,3925,3900,2260
20250214,131100,91448570,3905,3905,3905,3905,0
20250214,131000,91448570,3905,3905,3905,3905,0
20250214,130900,91448570,3905,3905,3905,3905,0
20250214,130800,91448570,3905,3905,3905,3905,0
20250214,130700,91448570,3905,3905,3905,3905,0
20250214,130600,91448570,3905,3905,3905,3905,0
20250214,130500,91448570,3905,3905,3905,3905,100
20250214,130400,91058070,3910,3910,3910,3910,0
20250214,130300,91058070,3910,3910,3910,3910,0
20250214,130200,91058070,3910,3910,3910,3910,52
20250214,130100,90854750,3910,3910,3910,3910,49
20250214,130000,90663160,3915,3915,3915,3915,2
20250214,125900,90655330,3910,3910,3910,3910,0
20250214,125800,90655330,3910,3915,3915,3910,164
20250214,125700,90013600,3920,3910,3920,3910,117
20250214,125600,89555720,3910,3895,3910,3895,10606
20250214,125500,48193465,3890,3890,3890,3890,1000
20250214,125400,44303465,3890,3890,3890,3890,0
20250214,125300,44303465,3890,3890,3890,3890,0
20250214,125200,44303465,3890,3890,3890,3890,0
20250214,125100,44303465,3890,3890,3890,3890,0
20250214,125000,44303465,3890,3890,3890,3890,0
20250214,124900,44303465,3890,3890,3890,3890,0
20250214,124800,44303465,3890,3890,3890,3890,0
20250214,124700,44303465,3890,3890,3890,3890,0
20250214,124600,44303465,3890,3890,3890,3890,0
20250214,124500,44303465,3890,3890,3890,3890,0
20250214,124400,44303465,3890,3890,3890,3890,0
20250214,124300,44303465,3890,3890,3890,3890,0
20250214,124200,44303465,3890,3890,3890,3890,0
20250214,124100,44303465,3890,3890,3890,3890,0
20250214,124000,44303465,3890,3890,3890,3890,5
20250214,123900,44284015,3890,3890,3890,3890,18
20250214,123800,44213995,3890,3890,3890,3890,0
20250214,123700,44213995,3890,3890,3890,3890,0
20250214,123600,44213995,3890,3890,3890,3890,0
20250214,123500,44213995,3890,3890,3890,3890,0
20250214,123400,44213995,3890,3890,3890,3890,0
20250214,123300,44213995,3890,3890,3890,3890,0
20250214,123200,44213995,3890,3890,3890,3890,0
20250214,123100,44213995,3890,3890,3890,3890,0
20250214,123000,44213995,3890,3890,3890,3890,0
20250214,122900,44213995,3890,3890,3890,3890,0
20250214,122800,44213995,3890,3890,3890,3890,0
20250214,122700,44213995,3890,3890,3890,3890,0
20250214,122600,44213995,3890,3890,3890,3890,26
20250214,122500,44112855,3890,3890,3890,3890,0
20250214,122400,44112855,3890,3890,3890,3890,0
20250214,122300,44112855,3890,3890,3890,3890,0
20250214,122200,44112855,3890,3890,3890,3890,0
20250214,122100,44112855,3890,3890,3890,3890,0
20250214,122000,44112855,3890,3890,3890,3890,1
20250214,121900,44108965,3895,3895,3895,3895,0
20250214,121800,44108965,3895,3895,3895,3895,0
20250214,121700,44108965,3895,3895,3895,3895,0
20250214,121600,44108965,3895,3895,3895,3895,0
20250214,121500,44108965,3895,3895,3895,3895,0
20250214,121400,44108965,3895,3895,3895,3895,0
20250214,121300,44108965,3895,3895,3895,3895,0
20250214,121200,44108965,3895,3895,3895,3895,0
20250214,121100,44108965,3895,3895,3895,3895,0
20250214,121000,44108965,3895,3895,3895,3895,0
20250214,120900,44108965,3895,3895,3895,3895,0
20250214,120800,44108965,3895,3895,3895,3895,0
20250214,120700,44108965,3895,3895,3895,3895,0
20250214,120600,44108965,3895,3895,3895,3895,0
20250214,120500,44108965,3895,3895,3895,3895,0
20250214,120400,44108965,3895,3895,3895,3895,0
20250214,120300,44108965,3895,3895,3895,3895,0
20250214,120200,44108965,3895,3895,3895,3895,0
20250214,120100,44108965,3895,3895,3895,3895,0
20250214,120000,44108965,3895,3895,3895,3895,0
20250214,115900,44108965,3895,3895,3895,3895,0
20250214,115800,44108965,3895,3895,3895,3895,0
20250214,115700,44108965,3895,3895,3895,3895,0
20250214,115600,44108965,3895,3895,3895,3895,0
20250214,115500,44108965,3895,3895,3895,3895,337
20250214,115400,42796350,3895,3895,3895,3895,0
20250214,115300,42796350,3895,3895,3895,3895,0
20250214,115200,42796350,3895,3895,3895,3895,0
20250214,115100,42796350,3895,3895,3895,3895,0
20250214,115000,42796350,3895,3895,3895,3895,0
20250214,114900,42796350,3895,3895,3895,3895,0
20250214,114800,42796350,3895,3895,3895,3895,0
20250214,114700,42796350,3895,3895,3895,3895,0
20250214,114600,42796350,3895,3895,3895,3895,0
20250214,114500,42796350,3895,3895,3895,3895,0
20250214,114400,42796350,3895,3895,3895,3895,0
20250214,114300,42796350,3895,3895,3895,3895,30
20250214,114200,42679500,3895,3895,3895,3895,0
20250214,114100,42679500,3895,3895,3895,3895,0
20250214,114000,42679500,3895,3895,3895,3895,0
20250214,113900,42679500,3895,3895,3895,3895,0
20250214,113800,42679500,3895,3895,3895,3895,0
20250214,113700,42679500,3895,3895,3895,3895,0
20250214,113600,42679500,3895,3895,3895,3895,0
20250214,113500,42679500,3895,3895,3895,3895,0
20250214,113400,42679500,3895,3895,3895,3895,20
20250214,113300,42601600,3895,3895,3895,3895,50
20250214,113200,42406850,3895,3895,3895,3895,50
20250214,113100,42212100,3895,3895,3895,3895,0
20250214,113000,42212100,3895,3895,3895,3895,0
20250214,112900,42212100,3895,3895,3895,3895,100
20250214,112800,41822600,3900,3900,3900,3900,0
20250214,112700,41822600,3900,3900,3900,3900,0
20250214,112600,41822600,3900,3900,3900,3900,26
20250214,112500,41721200,3900,3900,3900,3900,284
20250214,112400,40613600,3900,3900,3900,3900,0
20250214,112300,40613600,3900,3900,3900,3900,2161
20250214,112200,32185700,3895,3895,3895,3895,200
20250214,112100,31406700,3900,3900,3900,3900,0
20250214,112000,31406700,3900,3900,3900,3900,0
20250214,111900,31406700,3900,3900,3900,3900,0
20250214,111800,31406700,3900,3900,3900,3900,0
20250214,111700,31406700,3900,3900,3900,3900,2
20250214,111600,31398900,3895,3895,3895,3895,0
20250214,111500,31398900,3895,3895,3895,3895,222
20250214,111400,30534210,3895,3895,3895,3895,0
20250214,111300,30534210,3895,3895,3895,3895,0
20250214,111200,30534210,3895,3895,3895,3895,0
20250214,111100,30534210,3895,3895,3895,3895,26
20250214,111000,30432940,3895,3895,3895,3895,0
20250214,110900,30432940,3895,3895,3895,3895,0
20250214,110800,30432940,3895,3895,3895,3895,107
20250214,110700,30016175,3895,3890,3895,3890,989
20250214,110600,26164565,3870,3870,3870,3870,18
20250214,110500,26094905,3870,3870,3870,3870,0
20250214,110400,26094905,3870,3870,3870,3870,0
20250214,110300,26094905,3870,3870,3870,3870,0
20250214,110200,26094905,3870,3870,3870,3870,0
20250214,110100,26094905,3870,3870,3870,3870,0
20250214,110000,26094905,3870,3870,3870,3870,0
20250214,105900,26094905,3870,3870,3870,3870,0
20250214,105800,26094905,3870,3870,3870,3870,0
20250214,105700,26094905,3870,3870,3870,3870,179
20250214,105600,25402175,3870,3870,3870,3870,0
20250214,105500,25402175,3870,3870,3870,3870,0
20250214,105400,25402175,3870,3870,3870,3870,0
20250214,105300,25402175,3870,3870,3870,3870,0
20250214,105200,25402175,3870,3870,3870,3870,0
20250214,105100,25402175,3870,3870,3870,3870,0
20250214,105000,25402175,3870,3875,3875,3870,400
20250214,104900,23853525,3875,3875,3875,3875,0
20250214,104800,23853525,3875,3875,3875,3875,100
20250214,104700,23466025,3870,3870,3870,3870,0
20250214,104600,23466025,3870,3870,3870,3870,0
20250214,104500,23466025,3870,3870,3870,3870,0
20250214,104400,23466025,3870,3870,3870,3870,0
20250214,104300,23466025,3870,3870,3870,3870,0
20250214,104200,23466025,3870,3875,3875,3870,135
20250214,104100,22943285,3890,3890,3890,3890,0
20250214,104000,22943285,3890,3890,3890,3890,0
20250214,103900,22943285,3890,3890,3890,3890,0
20250214,103800,22943285,3890,3890,3890,3890,0
20250214,103700,22943285,3890,3890,3890,3890,0
20250214,103600,22943285,3890,3890,3890,3890,0
20250214,103500,22943285,3890,3890,3890,3890,0
20250214,103400,22943285,3890,3890,3890,3890,0
20250214,103300,22943285,3890,3890,3890,3890,0
20250214,103200,22943285,3890,3890,3890,3890,0
20250214,103100,22943285,3890,3890,3890,3890,0
20250214,103000,22943285,3890,3890,3890,3890,0
20250214,102900,22943285,3890,3890,3890,3890,0
20250214,102800,22943285,3890,3890,3890,3890,0
20250214,102700,22943285,3890,3890,3890,3890,0
20250214,102600,22943285,3890,3890,3890,3890,0
20250214,102500,22943285,3890,3890,3890,3890,0
20250214,102400,22943285,3890,3890,3890,3890,0
20250214,102300,22943285,3890,3890,3890,3890,0
20250214,102200,22943285,3890,3890,3890,3890,0
20250214,102100,22943285,3890,3890,3890,3890,0
20250214,102000,22943285,3890,3890,3890,3890,0
20250214,101900,22943285,3890,3890,3890,3890,0
20250214,101800,22943285,3890,3890,3890,3890,0
20250214,101700,22943285,3890,3890,3890,3890,0
20250214,101600,22943285,3890,3890,3890,3890,0
20250214,101500,22943285,3890,3890,3890,3890,0
20250214,101400,22943285,3890,3890,3890,3890,0
20250214,101300,22943285,3890,3890,3890,3890,0
20250214,101200,22943285,3890,3890,3890,3890,1
20250214,101100,22939395,3895,3895,3895,3895,0
20250214,101000,22939395,3895,3895,3895,3895,0
20250214,100900,22939395,3895,3895,3895,3895,0
20250214,100800,22939395,3895,3895,3895,3895,0
20250214,100700,22939395,3895,3895,3895,3895,0
20250214,100600,22939395,3895,3895,3895,3895,2
20250214,100500,22931605,3875,3875,3875,3875,0
20250214,100400,22931605,3875,3875,3875,3875,0
20250214,100300,22931605,3875,3875,3875,3875,0
20250214,100200,22931605,3875,3875,3875,3875,0
20250214,100100,22931605,3875,3875,3875,3875,42
20250214,100000,22768855,3870,3870,3870,3870,0
20250214,095900,22768855,3870,3870,3870,3870,30
20250214,095800,22652755,3900,3900,3900,3900,0
20250214,095700,22652755,3900,3900,3900,3900,566
20250214,095600,20445355,3900,3885,3900,3885,2000
20250214,095500,12648675,3870,3870,3870,3870,0
20250214,095400,12648675,3870,3870,3870,3870,375
20250214,095300,11197425,3870,3870,3870,3870,5
20250214,095200,11178075,3870,3870,3870,3870,0
20250214,095100,11178075,3870,3870,3870,3870,0
20250214,095000,11178075,3870,3870,3870,3870,0
20250214,094900,11178075,3870,3870,3870,3870,0
20250214,094800,11178075,3870,3865,3870,3865,48
20250214,094700,10992420,3865,3865,3865,3865,0
20250214,094600,10992420,3865,3865,3865,3865,5
20250214,094500,10973095,3865,3865,3865,3865,2
20250214,094400,10965365,3865,3865,3865,3865,0
20250214,094300,10965365,3865,3865,3865,3865,0
20250214,094200,10965365,3865,3865,3865,3865,0
20250214,094100,10965365,3865,3865,3865,3865,0
20250214,094000,10965365,3865,3865,3865,3865,0
20250214,093900,10965365,3865,3865,3865,3865,0
20250214,093800,10965365,3865,3865,3865,3865,0
20250214,093700,10965365,3865,3865,3865,3865,0
20250214,093600,10965365,3865,3865,3865,3865,0
20250214,093500,10965365,3865,3865,3865,3865,0
20250214,093400,10965365,3865,3865,3865,3865,0
20250214,093300,10965365,3865,3865,3865,3865,0
20250214,093200,10965365,3865,3855,3865,3855,1200
20250214,093100,6335090,3850,3850,3850,3850,0
20250214,093000,6335090,3850,3850,3850,3850,0
20250214,092900,6335090,3850,3850,3850,3850,55
20250214,092800,6123340,3865,3865,3865,3865,0
20250214,092700,6123340,3865,3865,3865,3865,0
20250214,092600,6123340,3865,3865,3865,3865,0
20250214,092500,6123340,3865,3865,3865,3865,1
20250214,092400,6119475,3850,3850,3850,3850,0
20250214,092300,6119475,3850,3850,3850,3850,0
20250214,092200,6119475,3850,3850,3850,3850,0
20250214,092100,6119475,3850,3850,3850,3850,0
20250214,092000,6119475,3850,3850,3850,3850,0
20250214,091900,6119475,3850,3850,3850,3850,0
20250214,091800,6119475,3850,3850,3850,3850,0
20250214,091700,6119475,3850,3850,3850,3850,0
20250214,091600,6119475,3850,3850,3850,3850,0
20250214,091500,6119475,3850,3850,3850,3850,0
20250214,091400,6119475,3850,3850,3850,3850,0
20250214,091300,6119475,3850,3850,3850,3850,0
20250214,091200,6119475,3850,3850,3850,3850,500
20250214,091100,4194475,3850,3850,3850,3850,0
20250214,091000,4194475,3850,3850,3850,3850,100
20250214,090900,3809475,3850,3850,3850,3850,0
20250214,090800,3809475,3850,3850,3850,3850,0
20250214,090700,3809475,3850,3850,3850,3850,100
20250214,090600,3424475,3865,3865,3865,3865,0
20250214,090500,3424475,3865,3865,3865,3865,2
20250214,090400,3416745,3835,3835,3835,3835,0
20250214,090300,3416745,3835,3835,3835,3835,0
20250214,090200,3416745,3835,3835,3835,3835,0
20250214,090100,3416745,3835,3835,3835,3835,146
20250214,090000,2856835,3845,3845,3845,3845,743