KissMeData/234920/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205300,71147420,3340,3340,3340,3340,267
20250214,205200,71147420,3340,3340,3340,3340,0
20250214,205100,71147420,3340,3340,3340,3340,0
20250214,205000,71147420,3340,3340,3340,3340,0
20250214,204900,71147420,3340,3340,3340,3340,0
20250214,204800,71147420,3340,3340,3340,3340,0
20250214,204700,71147420,3340,3340,3340,3340,0
20250214,204600,71147420,3340,3340,3340,3340,0
20250214,204500,71147420,3340,3340,3340,3340,0
20250214,204400,71147420,3340,3340,3340,3340,0
20250214,204300,71147420,3340,3340,3340,3340,0
20250214,204200,71147420,3340,3340,3340,3340,0
20250214,204100,71147420,3340,3340,3340,3340,0
20250214,204000,71147420,3340,3340,3340,3340,0
20250214,203900,71147420,3340,3340,3340,3340,0
20250214,203800,71147420,3340,3340,3340,3340,0
20250214,203700,71147420,3340,3340,3340,3340,0
20250214,203600,71147420,3340,3340,3340,3340,0
20250214,203500,71147420,3340,3340,3340,3340,0
20250214,203400,71147420,3340,3340,3340,3340,0
20250214,203300,71147420,3340,3340,3340,3340,0
20250214,203200,71147420,3340,3340,3340,3340,0
20250214,203100,71147420,3340,3340,3340,3340,0
20250214,203000,71147420,3340,3340,3340,3340,0
20250214,202900,71147420,3340,3340,3340,3340,0
20250214,202800,71147420,3340,3340,3340,3340,0
20250214,202700,71147420,3340,3340,3340,3340,0
20250214,202600,71147420,3340,3340,3340,3340,0
20250214,202500,71147420,3340,3340,3340,3340,0
20250214,202400,71147420,3340,3340,3340,3340,0
20250214,202300,71147420,3340,3340,3340,3340,267
20250214,202200,71147420,3340,3340,3340,3340,0
20250214,202100,71147420,3340,3340,3340,3340,0
20250214,202000,71147420,3340,3340,3340,3340,0
20250214,201900,71147420,3340,3340,3340,3340,0
20250214,201800,71147420,3340,3340,3340,3340,0
20250214,201700,71147420,3340,3340,3340,3340,0
20250214,201600,71147420,3340,3340,3340,3340,0
20250214,201500,71147420,3340,3340,3340,3340,0
20250214,201400,71147420,3340,3340,3340,3340,0
20250214,201300,71147420,3340,3340,3340,3340,0
20250214,201200,71147420,3340,3340,3340,3340,0
20250214,201100,71147420,3340,3340,3340,3340,0
20250214,201000,71147420,3340,3340,3340,3340,0
20250214,200900,71147420,3340,3340,3340,3340,0
20250214,200800,71147420,3340,3340,3340,3340,0
20250214,200700,71147420,3340,3340,3340,3340,0
20250214,200600,71147420,3340,3340,3340,3340,0
20250214,200500,71147420,3340,3340,3340,3340,0
20250214,200400,71147420,3340,3340,3340,3340,0
20250214,200300,71147420,3340,3340,3340,3340,0
20250214,200200,71147420,3340,3340,3340,3340,0
20250214,200100,71147420,3340,3340,3340,3340,0
20250214,200000,71147420,3340,3340,3340,3340,0
20250214,195900,71147420,3340,3340,3340,3340,0
20250214,195800,71147420,3340,3340,3340,3340,0
20250214,195700,71147420,3340,3340,3340,3340,0
20250214,195600,71147420,3340,3340,3340,3340,0
20250214,195500,71147420,3340,3340,3340,3340,0
20250214,195400,71147420,3340,3340,3340,3340,0
20250214,195300,71147420,3340,3340,3340,3340,267
20250214,195200,71147420,3340,3340,3340,3340,0
20250214,195100,71147420,3340,3340,3340,3340,0
20250214,195000,71147420,3340,3340,3340,3340,0
20250214,194900,71147420,3340,3340,3340,3340,0
20250214,194800,71147420,3340,3340,3340,3340,0
20250214,194700,71147420,3340,3340,3340,3340,0
20250214,194600,71147420,3340,3340,3340,3340,0
20250214,194500,71147420,3340,3340,3340,3340,0
20250214,194400,71147420,3340,3340,3340,3340,0
20250214,194300,71147420,3340,3340,3340,3340,0
20250214,194200,71147420,3340,3340,3340,3340,0
20250214,194100,71147420,3340,3340,3340,3340,0
20250214,194000,71147420,3340,3340,3340,3340,0
20250214,193900,71147420,3340,3340,3340,3340,0
20250214,193800,71147420,3340,3340,3340,3340,0
20250214,193700,71147420,3340,3340,3340,3340,0
20250214,193600,71147420,3340,3340,3340,3340,0
20250214,193500,71147420,3340,3340,3340,3340,0
20250214,193400,71147420,3340,3340,3340,3340,0
20250214,193300,71147420,3340,3340,3340,3340,0
20250214,193200,71147420,3340,3340,3340,3340,0
20250214,193100,71147420,3340,3340,3340,3340,0
20250214,193000,71147420,3340,3340,3340,3340,0
20250214,192900,71147420,3340,3340,3340,3340,0
20250214,192800,71147420,3340,3340,3340,3340,0
20250214,192700,71147420,3340,3340,3340,3340,0
20250214,192600,71147420,3340,3340,3340,3340,0
20250214,192500,71147420,3340,3340,3340,3340,0
20250214,192400,71147420,3340,3340,3340,3340,0
20250214,192300,71147420,3340,3340,3340,3340,267
20250214,192200,71147420,3340,3340,3340,3340,0
20250214,192100,71147420,3340,3340,3340,3340,0
20250214,192000,71147420,3340,3340,3340,3340,0
20250214,191900,71147420,3340,3340,3340,3340,0
20250214,191800,71147420,3340,3340,3340,3340,0
20250214,191700,71147420,3340,3340,3340,3340,0
20250214,191600,71147420,3340,3340,3340,3340,0
20250214,191500,71147420,3340,3340,3340,3340,0
20250214,191400,71147420,3340,3340,3340,3340,0
20250214,191300,71147420,3340,3340,3340,3340,0
20250214,191200,71147420,3340,3340,3340,3340,0
20250214,191100,71147420,3340,3340,3340,3340,0
20250214,191000,71147420,3340,3340,3340,3340,0
20250214,190900,71147420,3340,3340,3340,3340,0
20250214,190800,71147420,3340,3340,3340,3340,0
20250214,190700,71147420,3340,3340,3340,3340,0
20250214,190600,71147420,3340,3340,3340,3340,0
20250214,190500,71147420,3340,3340,3340,3340,0
20250214,190400,71147420,3340,3340,3340,3340,0
20250214,190300,71147420,3340,3340,3340,3340,0
20250214,190200,71147420,3340,3340,3340,3340,0
20250214,190100,71147420,3340,3340,3340,3340,0
20250214,190000,71147420,3340,3340,3340,3340,0
20250214,185900,71147420,3340,3340,3340,3340,0
20250214,185800,71147420,3340,3340,3340,3340,0
20250214,185700,71147420,3340,3340,3340,3340,0
20250214,185600,71147420,3340,3340,3340,3340,0
20250214,185500,71147420,3340,3340,3340,3340,0
20250214,185400,71147420,3340,3340,3340,3340,0
20250214,185300,71147420,3340,3340,3340,3340,267
20250214,185200,71147420,3340,3340,3340,3340,0
20250214,185100,71147420,3340,3340,3340,3340,0
20250214,185000,71147420,3340,3340,3340,3340,0
20250214,184900,71147420,3340,3340,3340,3340,0
20250214,184800,71147420,3340,3340,3340,3340,0
20250214,184700,71147420,3340,3340,3340,3340,0
20250214,184600,71147420,3340,3340,3340,3340,0
20250214,184500,71147420,3340,3340,3340,3340,0
20250214,184400,71147420,3340,3340,3340,3340,0
20250214,184300,71147420,3340,3340,3340,3340,0
20250214,184200,71147420,3340,3340,3340,3340,0
20250214,184100,71147420,3340,3340,3340,3340,0
20250214,184000,71147420,3340,3340,3340,3340,0
20250214,183900,71147420,3340,3340,3340,3340,0
20250214,183800,71147420,3340,3340,3340,3340,0
20250214,183700,71147420,3340,3340,3340,3340,0
20250214,183600,71147420,3340,3340,3340,3340,0
20250214,183500,71147420,3340,3340,3340,3340,0
20250214,183400,71147420,3340,3340,3340,3340,0
20250214,183300,71147420,3340,3340,3340,3340,0
20250214,183200,71147420,3340,3340,3340,3340,0
20250214,183100,71147420,3340,3340,3340,3340,0
20250214,183000,71147420,3340,3340,3340,3340,0
20250214,182900,71147420,3340,3340,3340,3340,0
20250214,182800,71147420,3340,3340,3340,3340,0
20250214,182700,71147420,3340,3340,3340,3340,0
20250214,182600,71147420,3340,3340,3340,3340,0
20250214,182500,71147420,3340,3340,3340,3340,0
20250214,182400,71147420,3340,3340,3340,3340,0
20250214,182300,71147420,3340,3340,3340,3340,267
20250214,182200,71147420,3340,3340,3340,3340,0
20250214,182100,71147420,3340,3340,3340,3340,0
20250214,182000,71147420,3340,3340,3340,3340,0
20250214,181900,71147420,3340,3340,3340,3340,0
20250214,181800,71147420,3340,3340,3340,3340,0
20250214,181700,71147420,3340,3340,3340,3340,0
20250214,181600,71147420,3340,3340,3340,3340,0
20250214,181500,71147420,3340,3340,3340,3340,0
20250214,181400,71147420,3340,3340,3340,3340,0
20250214,181300,71147420,3340,3340,3340,3340,0
20250214,181200,71147420,3340,3340,3340,3340,0
20250214,181100,71147420,3340,3340,3340,3340,0
20250214,181000,71147420,3340,3340,3340,3340,0
20250214,180900,71147420,3340,3340,3340,3340,0
20250214,180800,71147420,3340,3340,3340,3340,0
20250214,180700,71147420,3340,3340,3340,3340,0
20250214,180600,71147420,3340,3340,3340,3340,0
20250214,180500,71147420,3340,3340,3340,3340,0
20250214,180400,71147420,3340,3340,3340,3340,0
20250214,180300,71147420,3340,3340,3340,3340,0
20250214,180200,71147420,3340,3340,3340,3340,0
20250214,180100,71147420,3340,3340,3340,3340,0
20250214,180000,71147420,3340,3340,3340,3340,0
20250214,175900,71147420,3340,3340,3340,3340,0
20250214,175800,71147420,3340,3340,3340,3340,0
20250214,175700,71147420,3340,3340,3340,3340,0
20250214,175600,71147420,3340,3340,3340,3340,0
20250214,175500,71147420,3340,3340,3340,3340,0
20250214,175400,71147420,3340,3340,3340,3340,0
20250214,175300,71147420,3340,3340,3340,3340,267
20250214,175200,71147420,3340,3340,3340,3340,0
20250214,175100,71147420,3340,3340,3340,3340,0
20250214,175000,71147420,3340,3340,3340,3340,0
20250214,174900,71147420,3340,3340,3340,3340,0
20250214,174800,71147420,3340,3340,3340,3340,0
20250214,174700,71147420,3340,3340,3340,3340,0
20250214,174600,71147420,3340,3340,3340,3340,0
20250214,174500,71147420,3340,3340,3340,3340,0
20250214,174400,71147420,3340,3340,3340,3340,0
20250214,174300,71147420,3340,3340,3340,3340,0
20250214,174200,71147420,3340,3340,3340,3340,0
20250214,174100,71147420,3340,3340,3340,3340,0
20250214,174000,71147420,3340,3340,3340,3340,0
20250214,173900,71147420,3340,3340,3340,3340,0
20250214,173800,71147420,3340,3340,3340,3340,0
20250214,173700,71147420,3340,3340,3340,3340,0
20250214,173600,71147420,3340,3340,3340,3340,0
20250214,173500,71147420,3340,3340,3340,3340,0
20250214,173400,71147420,3340,3340,3340,3340,0
20250214,173300,71147420,3340,3340,3340,3340,0
20250214,173200,71147420,3340,3340,3340,3340,0
20250214,173100,71147420,3340,3340,3340,3340,0
20250214,173000,71147420,3340,3340,3340,3340,0
20250214,172900,71147420,3340,3340,3340,3340,0
20250214,172800,71147420,3340,3340,3340,3340,0
20250214,172700,71147420,3340,3340,3340,3340,0
20250214,172600,71147420,3340,3340,3340,3340,0
20250214,172500,71147420,3340,3340,3340,3340,0
20250214,172400,71147420,3340,3340,3340,3340,0
20250214,172300,71147420,3340,3340,3340,3340,267
20250214,172200,71147420,3340,3340,3340,3340,0
20250214,172100,71147420,3340,3340,3340,3340,0
20250214,172000,71147420,3340,3340,3340,3340,0
20250214,171900,71147420,3340,3340,3340,3340,0
20250214,171800,71147420,3340,3340,3340,3340,0
20250214,171700,71147420,3340,3340,3340,3340,0
20250214,171600,71147420,3340,3340,3340,3340,0
20250214,171500,71147420,3340,3340,3340,3340,0
20250214,171400,71147420,3340,3340,3340,3340,0
20250214,171300,71147420,3340,3340,3340,3340,0
20250214,171200,71147420,3340,3340,3340,3340,0
20250214,171100,71147420,3340,3340,3340,3340,0
20250214,171000,71147420,3340,3340,3340,3340,0
20250214,170900,71147420,3340,3340,3340,3340,0
20250214,170800,71147420,3340,3340,3340,3340,0
20250214,170700,71147420,3340,3340,3340,3340,0
20250214,170600,71147420,3340,3340,3340,3340,0
20250214,170500,71147420,3340,3340,3340,3340,0
20250214,170400,71147420,3340,3340,3340,3340,0
20250214,170300,71147420,3340,3340,3340,3340,0
20250214,170200,71147420,3340,3340,3340,3340,0
20250214,170100,71147420,3340,3340,3340,3340,0
20250214,170000,71147420,3340,3340,3340,3340,0
20250214,165900,71147420,3340,3340,3340,3340,0
20250214,165800,71147420,3340,3340,3340,3340,0
20250214,165700,71147420,3340,3340,3340,3340,0
20250214,165600,71147420,3340,3340,3340,3340,0
20250214,165500,71147420,3340,3340,3340,3340,0
20250214,165400,71147420,3340,3340,3340,3340,0
20250214,165300,71147420,3340,3340,3340,3340,267
20250214,165200,71147420,3340,3340,3340,3340,0
20250214,165100,71147420,3340,3340,3340,3340,0
20250214,165000,71147420,3340,3340,3340,3340,0
20250214,164900,71147420,3340,3340,3340,3340,0
20250214,164800,71147420,3340,3340,3340,3340,0
20250214,164700,71147420,3340,3340,3340,3340,0
20250214,164600,71147420,3340,3340,3340,3340,0
20250214,164500,71147420,3340,3340,3340,3340,0
20250214,164400,71147420,3340,3340,3340,3340,0
20250214,164300,71147420,3340,3340,3340,3340,0
20250214,164200,71147420,3340,3340,3340,3340,0
20250214,164100,71147420,3340,3340,3340,3340,0
20250214,164000,71147420,3340,3340,3340,3340,0
20250214,163900,71147420,3340,3340,3340,3340,0
20250214,163800,71147420,3340,3340,3340,3340,0
20250214,163700,71147420,3340,3340,3340,3340,0
20250214,163600,71147420,3340,3340,3340,3340,0
20250214,163500,71147420,3340,3340,3340,3340,0
20250214,163400,71147420,3340,3340,3340,3340,0
20250214,163300,71147420,3340,3340,3340,3340,0
20250214,163200,71147420,3340,3340,3340,3340,0
20250214,163100,71147420,3340,3340,3340,3340,0
20250214,163000,71147420,3340,3340,3340,3340,0
20250214,162900,71147420,3340,3340,3340,3340,0
20250214,162800,71147420,3340,3340,3340,3340,0
20250214,162700,71147420,3340,3340,3340,3340,0
20250214,162600,71147420,3340,3340,3340,3340,0
20250214,162500,71147420,3340,3340,3340,3340,0
20250214,162400,71147420,3340,3340,3340,3340,0
20250214,162300,71147420,3340,3340,3340,3340,267
20250214,162200,71147420,3340,3340,3340,3340,0
20250214,162100,71147420,3340,3340,3340,3340,0
20250214,162000,71147420,3340,3340,3340,3340,0
20250214,161900,71147420,3340,3340,3340,3340,0
20250214,161800,71147420,3340,3340,3340,3340,0
20250214,161700,71147420,3340,3340,3340,3340,0
20250214,161600,71147420,3340,3340,3340,3340,0
20250214,161500,71147420,3340,3340,3340,3340,0
20250214,161400,71147420,3340,3340,3340,3340,0
20250214,161300,71147420,3340,3340,3340,3340,0
20250214,161200,71147420,3340,3340,3340,3340,0
20250214,161100,71147420,3340,3340,3340,3340,0
20250214,161000,71147420,3340,3340,3340,3340,0
20250214,160900,71147420,3340,3340,3340,3340,0
20250214,160800,71147420,3340,3340,3340,3340,0
20250214,160700,71147420,3340,3340,3340,3340,0
20250214,160600,71147420,3340,3340,3340,3340,0
20250214,160500,71147420,3340,3340,3340,3340,0
20250214,160400,71147420,3340,3340,3340,3340,0
20250214,160300,71147420,3340,3340,3340,3340,0
20250214,160200,71147420,3340,3340,3340,3340,0
20250214,160100,71147420,3340,3340,3340,3340,0
20250214,160000,71147420,3340,3340,3340,3340,0
20250214,155900,71147420,3340,3340,3340,3340,0
20250214,155800,71147420,3340,3340,3340,3340,0
20250214,155700,71147420,3340,3340,3340,3340,0
20250214,155600,71147420,3340,3340,3340,3340,0
20250214,155500,71147420,3340,3340,3340,3340,0
20250214,155400,71147420,3340,3340,3340,3340,0
20250214,155300,71147420,3340,3340,3340,3340,267
20250214,155200,71147420,3340,3340,3340,3340,0
20250214,155100,71147420,3340,3340,3340,3340,0
20250214,155000,71147420,3340,3340,3340,3340,0
20250214,154900,71147420,3340,3340,3340,3340,0
20250214,154800,71147420,3340,3340,3340,3340,0
20250214,154700,71147420,3340,3340,3340,3340,0
20250214,154600,71147420,3340,3340,3340,3340,0
20250214,154500,71147420,3340,3340,3340,3340,0
20250214,154400,71147420,3340,3340,3340,3340,0
20250214,154300,71147420,3340,3340,3340,3340,0
20250214,154200,71147420,3340,3340,3340,3340,0
20250214,154100,71147420,3340,3340,3340,3340,0
20250214,154000,71147420,3340,3340,3340,3340,0
20250214,153900,71147420,3340,3340,3340,3340,0
20250214,153800,71147420,3340,3340,3340,3340,0
20250214,153700,71147420,3340,3340,3340,3340,0
20250214,153600,71147420,3340,3340,3340,3340,0
20250214,153500,71147420,3340,3340,3340,3340,0
20250214,153400,71147420,3340,3340,3340,3340,0
20250214,153300,71147420,3340,3340,3340,3340,0
20250214,153200,71147420,3340,3340,3340,3340,0
20250214,153100,71147420,3340,3340,3340,3340,0
20250214,153000,71147420,3340,3340,3340,3340,267
20250214,152900,70255640,3310,3310,3310,3310,0
20250214,152800,70255640,3310,3310,3310,3310,0
20250214,152700,70255640,3310,3310,3310,3310,0
20250214,152600,70255640,3310,3310,3310,3310,0
20250214,152500,70255640,3310,3310,3310,3310,0
20250214,152400,70255640,3310,3310,3310,3310,0
20250214,152300,70255640,3310,3310,3310,3310,0
20250214,152200,70255640,3310,3310,3310,3310,0
20250214,152100,70255640,3310,3310,3310,3310,0
20250214,152000,70255640,3310,3310,3310,3310,0
20250214,151900,70255640,3310,3325,3335,3310,87
20250214,151800,69965805,3325,3325,3325,3325,40
20250214,151700,69832805,3325,3325,3325,3325,87
20250214,151600,69543530,3325,3325,3325,3325,43
20250214,151500,69400555,3305,3305,3305,3305,1
20250214,151400,69397250,3325,3325,3325,3325,36
20250214,151300,69277550,3325,3325,3330,3325,223
20250214,151200,68536065,3320,3320,3320,3320,0
20250214,151100,68536065,3320,3320,3320,3320,11
20250214,151000,68499545,3320,3320,3320,3320,0
20250214,150900,68499545,3320,3320,3320,3320,45
20250214,150800,68350145,3320,3320,3320,3320,2
20250214,150700,68343505,3320,3320,3320,3320,1
20250214,150600,68340185,3305,3305,3305,3305,100
20250214,150500,68009685,3300,3300,3300,3300,0
20250214,150400,68009685,3300,3300,3300,3300,0
20250214,150300,68009685,3300,3300,3300,3300,0
20250214,150200,68009685,3300,3300,3300,3300,0
20250214,150100,68009685,3300,3300,3300,3300,0
20250214,150000,68009685,3300,3300,3300,3300,0
20250214,145900,68009685,3300,3300,3300,3300,0
20250214,145800,68009685,3300,3300,3300,3300,0
20250214,145700,68009685,3300,3300,3300,3300,0
20250214,145600,68009685,3300,3300,3300,3300,0
20250214,145500,68009685,3300,3300,3300,3300,0
20250214,145400,68009685,3300,3300,3300,3300,0
20250214,145300,68009685,3300,3300,3300,3300,0
20250214,145200,68009685,3300,3300,3300,3300,0
20250214,145100,68009685,3300,3300,3300,3300,100
20250214,145000,67679685,3300,3300,3300,3300,0
20250214,144900,67679685,3300,3300,3300,3300,122
20250214,144800,67277085,3300,3300,3300,3300,0
20250214,144700,67277085,3300,3300,3300,3300,0
20250214,144600,67277085,3300,3310,3310,3300,465
20250214,144500,65739705,3310,3310,3310,3310,0
20250214,144400,65739705,3310,3310,3310,3310,100
20250214,144300,65408705,3335,3335,3335,3335,0
20250214,144200,65408705,3335,3335,3335,3335,0
20250214,144100,65408705,3335,3335,3335,3335,0
20250214,144000,65408705,3335,3310,3335,3310,2
20250214,143900,65402060,3335,3335,3335,3335,0
20250214,143800,65402060,3335,3335,3335,3335,0
20250214,143700,65402060,3335,3335,3335,3335,0
20250214,143600,65402060,3335,3335,3335,3335,0
20250214,143500,65402060,3335,3335,3335,3335,3
20250214,143400,65392055,3335,3335,3335,3335,0
20250214,143300,65392055,3335,3335,3335,3335,0
20250214,143200,65392055,3335,3335,3335,3335,0
20250214,143100,65392055,3335,3335,3335,3335,40
20250214,143000,65258655,3310,3310,3310,3310,0
20250214,142900,65258655,3310,3310,3310,3310,0
20250214,142800,65258655,3310,3310,3310,3310,0
20250214,142700,65258655,3310,3310,3310,3310,0
20250214,142600,65258655,3310,3310,3310,3310,0
20250214,142500,65258655,3310,3320,3320,3310,283
20250214,142400,64320015,3310,3310,3310,3310,0
20250214,142300,64320015,3310,3310,3310,3310,0
20250214,142200,64320015,3310,3310,3310,3310,0
20250214,142100,64320015,3310,3310,3310,3310,0
20250214,142000,64320015,3310,3310,3310,3310,0
20250214,141900,64320015,3310,3310,3310,3310,0
20250214,141800,64320015,3310,3310,3310,3310,0
20250214,141700,64320015,3310,3310,3310,3310,0
20250214,141600,64320015,3310,3310,3310,3310,0
20250214,141500,64320015,3310,3310,3310,3310,0
20250214,141400,64320015,3310,3310,3310,3310,0
20250214,141300,64320015,3310,3310,3310,3310,0
20250214,141200,64320015,3310,3310,3310,3310,0
20250214,141100,64320015,3310,3310,3310,3310,0
20250214,141000,64320015,3310,3310,3310,3310,0
20250214,140900,64320015,3310,3310,3310,3310,0
20250214,140800,64320015,3310,3310,3310,3310,0
20250214,140700,64320015,3310,3310,3310,3310,0
20250214,140600,64320015,3310,3310,3310,3310,0
20250214,140500,64320015,3310,3310,3310,3310,0
20250214,140400,64320015,3310,3335,3335,3310,1152
20250214,140300,60494175,3335,3335,3335,3335,20
20250214,140200,60427475,3335,3330,3335,3330,904
20250214,140100,57412660,3335,3335,3335,3335,0
20250214,140000,57412660,3335,3335,3335,3335,225
20250214,135900,56662285,3335,3335,3335,3335,75
20250214,135800,56412160,3335,3335,3335,3335,0
20250214,135700,56412160,3335,3335,3335,3335,0
20250214,135600,56412160,3335,3335,3335,3335,0
20250214,135500,56412160,3335,3335,3335,3335,1
20250214,135400,56408825,3320,3320,3320,3320,0
20250214,135300,56408825,3320,3320,3320,3320,0
20250214,135200,56408825,3320,3320,3320,3320,0
20250214,135100,56408825,3320,3320,3320,3320,0
20250214,135000,56408825,3320,3320,3320,3320,0
20250214,134900,56408825,3320,3320,3320,3320,0
20250214,134800,56408825,3320,3320,3320,3320,0
20250214,134700,56408825,3320,3320,3320,3320,0
20250214,134600,56408825,3320,3320,3320,3320,0
20250214,134500,56408825,3320,3320,3320,3320,0
20250214,134400,56408825,3320,3320,3320,3320,0
20250214,134300,56408825,3320,3320,3320,3320,4
20250214,134200,56395545,3340,3340,3340,3340,0
20250214,134100,56395545,3340,3340,3340,3340,0
20250214,134000,56395545,3340,3340,3340,3340,0
20250214,133900,56395545,3340,3340,3340,3340,0
20250214,133800,56395545,3340,3340,3340,3340,1
20250214,133700,56392205,3340,3340,3340,3340,0
20250214,133600,56392205,3340,3340,3340,3340,0
20250214,133500,56392205,3340,3340,3340,3340,0
20250214,133400,56392205,3340,3340,3340,3340,0
20250214,133300,56392205,3340,3340,3340,3340,0
20250214,133200,56392205,3340,3340,3340,3340,1
20250214,133100,56388865,3315,3315,3315,3315,0
20250214,133000,56388865,3315,3315,3315,3315,0
20250214,132900,56388865,3315,3315,3315,3315,0
20250214,132800,56388865,3315,3315,3315,3315,0
20250214,132700,56388865,3315,3315,3315,3315,0
20250214,132600,56388865,3315,3315,3315,3315,0
20250214,132500,56388865,3315,3315,3315,3315,0
20250214,132400,56388865,3315,3315,3315,3315,0
20250214,132300,56388865,3315,3315,3315,3315,0
20250214,132200,56388865,3315,3315,3315,3315,0
20250214,132100,56388865,3315,3315,3315,3315,0
20250214,132000,56388865,3315,3315,3315,3315,4
20250214,131900,56375605,3335,3335,3335,3335,112
20250214,131800,56002085,3335,3335,3335,3335,0
20250214,131700,56002085,3335,3335,3335,3335,34
20250214,131600,55888695,3335,3335,3335,3335,0
20250214,131500,55888695,3335,3335,3335,3335,0
20250214,131400,55888695,3335,3335,3335,3335,0
20250214,131300,55888695,3335,3335,3335,3335,0
20250214,131200,55888695,3335,3340,3340,3335,106
20250214,131100,55534670,3340,3340,3340,3340,111
20250214,131000,55163930,3340,3340,3340,3340,0
20250214,130900,55163930,3340,3340,3340,3340,0
20250214,130800,55163930,3340,3340,3340,3340,8
20250214,130700,55137210,3345,3345,3345,3345,78
20250214,130600,54876300,3340,3340,3340,3340,0
20250214,130500,54876300,3340,3340,3340,3340,0
20250214,130400,54876300,3340,3340,3340,3340,0
20250214,130300,54876300,3340,3340,3340,3340,0
20250214,130200,54876300,3340,3340,3340,3340,0
20250214,130100,54876300,3340,3340,3340,3340,0
20250214,130000,54876300,3340,3340,3340,3340,0
20250214,125900,54876300,3340,3340,3340,3340,0
20250214,125800,54876300,3340,3340,3340,3340,40
20250214,125700,54742700,3340,3340,3340,3340,0
20250214,125600,54742700,3340,3340,3340,3340,10
20250214,125500,54709300,3340,3340,3340,3340,62
20250214,125400,54502220,3340,3340,3340,3340,0
20250214,125300,54502220,3340,3340,3340,3340,0
20250214,125200,54502220,3340,3340,3340,3340,0
20250214,125100,54502220,3340,3340,3340,3340,0
20250214,125000,54502220,3340,3340,3340,3340,0
20250214,124900,54502220,3340,3340,3340,3340,0
20250214,124800,54502220,3340,3340,3340,3340,0
20250214,124700,54502220,3340,3340,3340,3340,0
20250214,124600,54502220,3340,3340,3340,3340,44
20250214,124500,54355260,3340,3340,3340,3340,0
20250214,124400,54355260,3340,3340,3340,3340,0
20250214,124300,54355260,3340,3340,3340,3340,0
20250214,124200,54355260,3340,3340,3340,3340,0
20250214,124100,54355260,3340,3340,3340,3340,0
20250214,124000,54355260,3340,3340,3340,3340,12
20250214,123900,54315180,3340,3340,3340,3340,303
20250214,123800,53303160,3340,3340,3340,3340,0
20250214,123700,53303160,3340,3340,3340,3340,14
20250214,123600,53256400,3340,3340,3340,3340,558
20250214,123500,51392680,3335,3335,3335,3335,136
20250214,123400,50939120,3330,3330,3330,3330,9
20250214,123300,50909150,3330,3330,3330,3330,16
20250214,123200,50855870,3320,3320,3320,3320,0
20250214,123100,50855870,3320,3320,3320,3320,25
20250214,123000,50772870,3320,3320,3320,3320,0
20250214,122900,50772870,3320,3320,3320,3320,0
20250214,122800,50772870,3320,3320,3320,3320,0
20250214,122700,50772870,3320,3320,3320,3320,50
20250214,122600,50606870,3320,3320,3320,3320,0
20250214,122500,50606870,3320,3320,3320,3320,0
20250214,122400,50606870,3320,3320,3320,3320,0
20250214,122300,50606870,3320,3320,3320,3320,33
20250214,122200,50497310,3320,3320,3320,3320,0
20250214,122100,50497310,3320,3320,3320,3320,107
20250214,122000,50142070,3320,3320,3320,3320,93
20250214,121900,49833310,3320,3320,3320,3320,2
20250214,121800,49826670,3320,3320,3320,3320,5
20250214,121700,49810070,3315,3310,3315,3310,203
20250214,121600,49137940,3310,3310,3310,3310,0
20250214,121500,49137940,3310,3300,3310,3300,456
20250214,121400,47631505,3300,3300,3300,3300,0
20250214,121300,47631505,3300,3300,3300,3300,0
20250214,121200,47631505,3300,3300,3300,3300,0
20250214,121100,47631505,3300,3300,3300,3300,0
20250214,121000,47631505,3300,3300,3300,3300,0
20250214,120900,47631505,3300,3300,3300,3300,0
20250214,120800,47631505,3300,3300,3300,3300,0
20250214,120700,47631505,3300,3300,3300,3300,0
20250214,120600,47631505,3300,3300,3300,3300,22
20250214,120500,47558905,3295,3295,3295,3295,0
20250214,120400,47558905,3295,3295,3295,3295,0
20250214,120300,47558905,3295,3295,3295,3295,0
20250214,120200,47558905,3295,3295,3295,3295,1
20250214,120100,47555610,3300,3300,3300,3300,0
20250214,120000,47555610,3300,3300,3300,3300,0
20250214,115900,47555610,3300,3300,3300,3300,0
20250214,115800,47555610,3300,3300,3300,3300,0
20250214,115700,47555610,3300,3300,3300,3300,1
20250214,115600,47552310,3300,3300,3300,3300,60
20250214,115500,47354310,3300,3300,3300,3300,0
20250214,115400,47354310,3300,3300,3300,3300,0
20250214,115300,47354310,3300,3300,3300,3300,0
20250214,115200,47354310,3300,3285,3300,3285,3
20250214,115100,47344440,3300,3300,3300,3300,0
20250214,115000,47344440,3300,3300,3300,3300,0
20250214,114900,47344440,3300,3300,3300,3300,0
20250214,114800,47344440,3300,3300,3300,3300,0
20250214,114700,47344440,3300,3300,3300,3300,0
20250214,114600,47344440,3300,3300,3300,3300,0
20250214,114500,47344440,3300,3300,3300,3300,0
20250214,114400,47344440,3300,3300,3300,3300,0
20250214,114300,47344440,3300,3300,3300,3300,0
20250214,114200,47344440,3300,3300,3300,3300,32
20250214,114100,47238840,3300,3300,3300,3300,0
20250214,114000,47238840,3300,3300,3300,3300,0
20250214,113900,47238840,3300,3300,3300,3300,49
20250214,113800,47077140,3280,3280,3280,3280,200
20250214,113700,46421140,3280,3280,3280,3280,0
20250214,113600,46421140,3280,3280,3280,3280,0
20250214,113500,46421140,3280,3280,3280,3280,211
20250214,113400,45729060,3280,3280,3280,3280,0
20250214,113300,45729060,3280,3280,3280,3280,0
20250214,113200,45729060,3280,3280,3280,3280,0
20250214,113100,45729060,3280,3280,3280,3280,0
20250214,113000,45729060,3280,3280,3280,3280,0
20250214,112900,45729060,3280,3280,3280,3280,0
20250214,112800,45729060,3280,3280,3280,3280,0
20250214,112700,45729060,3280,3280,3280,3280,0
20250214,112600,45729060,3280,3280,3280,3280,0
20250214,112500,45729060,3280,3280,3280,3280,0
20250214,112400,45729060,3280,3280,3280,3280,2
20250214,112300,45722500,3290,3290,3290,3290,130
20250214,112200,45294800,3290,3285,3290,3285,233
20250214,112100,44529285,3285,3285,3285,3285,0
20250214,112000,44529285,3285,3285,3285,3285,0
20250214,111900,44529285,3285,3285,3285,3285,0
20250214,111800,44529285,3285,3285,3285,3285,0
20250214,111700,44529285,3285,3285,3285,3285,0
20250214,111600,44529285,3285,3285,3285,3285,0
20250214,111500,44529285,3285,3285,3285,3285,96
20250214,111400,44213925,3285,3285,3285,3285,0
20250214,111300,44213925,3285,3285,3285,3285,0
20250214,111200,44213925,3285,3285,3285,3285,0
20250214,111100,44213925,3285,3285,3285,3285,0
20250214,111000,44213925,3285,3285,3285,3285,0
20250214,110900,44213925,3285,3280,3285,3280,45
20250214,110800,44066305,3270,3270,3270,3270,0
20250214,110700,44066305,3270,3270,3270,3270,50
20250214,110600,43902805,3280,3280,3280,3280,0
20250214,110500,43902805,3280,3280,3280,3280,0
20250214,110400,43902805,3280,3280,3280,3280,0
20250214,110300,43902805,3280,3280,3280,3280,0
20250214,110200,43902805,3280,3280,3280,3280,10
20250214,110100,43870005,3280,3280,3280,3280,0
20250214,110000,43870005,3280,3280,3280,3280,10
20250214,105900,43837205,3280,3280,3280,3280,36
20250214,105800,43719125,3280,3280,3280,3280,0
20250214,105700,43719125,3280,3280,3280,3280,0
20250214,105600,43719125,3280,3280,3280,3280,0
20250214,105500,43719125,3280,3280,3280,3280,0
20250214,105400,43719125,3280,3280,3280,3280,35
20250214,105300,43604325,3280,3280,3280,3280,25
20250214,105200,43522325,3280,3280,3280,3280,0
20250214,105100,43522325,3280,3280,3280,3280,0
20250214,105000,43522325,3280,3280,3280,3280,0
20250214,104900,43522325,3280,3280,3280,3280,0
20250214,104800,43522325,3280,3280,3280,3280,4
20250214,104700,43509205,3280,3280,3280,3280,0
20250214,104600,43509205,3280,3280,3280,3280,0
20250214,104500,43509205,3280,3280,3280,3280,0
20250214,104400,43509205,3280,3280,3280,3280,0
20250214,104300,43509205,3280,3280,3280,3280,0
20250214,104200,43509205,3280,3280,3280,3280,0
20250214,104100,43509205,3280,3280,3280,3280,0
20250214,104000,43509205,3280,3280,3280,3280,0
20250214,103900,43509205,3280,3280,3280,3280,0
20250214,103800,43509205,3280,3255,3280,3255,28
20250214,103700,43417440,3250,3250,3250,3250,0
20250214,103600,43417440,3250,3280,3280,3250,1507
20250214,103500,38516210,3280,3280,3280,3280,204
20250214,103400,37847090,3280,3280,3280,3280,4
20250214,103300,37833970,3280,3280,3280,3280,0
20250214,103200,37833970,3280,3280,3280,3280,0
20250214,103100,37833970,3280,3280,3280,3280,0
20250214,103000,37833970,3280,3280,3280,3280,6
20250214,102900,37814290,3280,3280,3280,3280,1
20250214,102800,37811010,3280,3280,3280,3280,60
20250214,102700,37614210,3255,3255,3255,3255,0
20250214,102600,37614210,3255,3255,3255,3255,0
20250214,102500,37614210,3255,3260,3260,3255,492
20250214,102400,36012555,3260,3275,3275,3260,371
20250214,102300,34799550,3280,3280,3280,3280,106
20250214,102200,34451870,3290,3295,3295,3290,81
20250214,102100,34184985,3295,3300,3300,3295,332
20250214,102000,33089510,3305,3305,3305,3305,1
20250214,101900,33086205,3305,3305,3305,3305,0
20250214,101800,33086205,3305,3305,3305,3305,0
20250214,101700,33086205,3305,3305,3305,3305,0
20250214,101600,33086205,3305,3305,3305,3305,0
20250214,101500,33086205,3305,3300,3305,3300,100
20250214,101400,32756200,3300,3300,3300,3300,0
20250214,101300,32756200,3300,3300,3300,3300,0
20250214,101200,32756200,3300,3300,3300,3300,0
20250214,101100,32756200,3300,3300,3300,3300,2
20250214,101000,32749600,3300,3300,3300,3300,0
20250214,100900,32749600,3300,3300,3300,3300,11
20250214,100800,32713300,3305,3305,3305,3305,0
20250214,100700,32713300,3305,3305,3305,3305,0
20250214,100600,32713300,3305,3305,3305,3305,0
20250214,100500,32713300,3305,3305,3305,3305,0
20250214,100400,32713300,3305,3305,3305,3305,0
20250214,100300,32713300,3305,3305,3305,3305,0
20250214,100200,32713300,3305,3305,3305,3305,0
20250214,100100,32713300,3305,3305,3305,3305,0
20250214,100000,32713300,3305,3305,3305,3305,220
20250214,095900,31986200,3310,3310,3310,3310,13
20250214,095800,31943170,3310,3310,3310,3310,0
20250214,095700,31943170,3310,3310,3310,3310,2
20250214,095600,31936550,3310,3310,3310,3310,0
20250214,095500,31936550,3310,3310,3310,3310,145
20250214,095400,31456600,3310,3310,3310,3310,0
20250214,095300,31456600,3310,3310,3310,3310,0
20250214,095200,31456600,3310,3310,3310,3310,0
20250214,095100,31456600,3310,3310,3310,3310,0
20250214,095000,31456600,3310,3310,3310,3310,150
20250214,094900,30960100,3315,3315,3315,3315,0
20250214,094800,30960100,3315,3320,3320,3315,303
20250214,094700,29954190,3325,3330,3330,3325,10
20250214,094600,29920905,3330,3335,3335,3330,15
20250214,094500,29870950,3330,3330,3330,3330,0
20250214,094400,29870950,3330,3330,3330,3330,0
20250214,094300,29870950,3330,3330,3330,3330,200
20250214,094200,29204950,3330,3330,3330,3330,0
20250214,094100,29204950,3330,3330,3330,3330,0
20250214,094000,29204950,3330,3330,3330,3330,0
20250214,093900,29204950,3330,3330,3330,3330,0
20250214,093800,29204950,3330,3330,3330,3330,0
20250214,093700,29204950,3330,3330,3330,3330,0
20250214,093600,29204950,3330,3330,3330,3330,300
20250214,093500,28205950,3330,3330,3330,3330,0
20250214,093400,28205950,3330,3330,3330,3330,0
20250214,093300,28205950,3330,3330,3330,3330,0
20250214,093200,28205950,3330,3330,3330,3330,91
20250214,093100,27902920,3320,3320,3320,3320,3
20250214,093000,27892960,3320,3320,3320,3320,106
20250214,092900,27541040,3330,3330,3330,3330,0
20250214,092800,27541040,3330,3330,3330,3330,0
20250214,092700,27541040,3330,3330,3330,3330,0
20250214,092600,27541040,3330,3330,3330,3330,60
20250214,092500,27341240,3335,3340,3340,3335,47
20250214,092400,27184395,3340,3340,3340,3340,0
20250214,092300,27184395,3340,3340,3340,3340,109
20250214,092200,26820335,3350,3350,3350,3350,0
20250214,092100,26820335,3350,3350,3350,3350,0
20250214,092000,26820335,3350,3350,3350,3350,0
20250214,091900,26820335,3350,3350,3350,3350,0
20250214,091800,26820335,3350,3360,3360,3350,311
20250214,091700,25778435,3355,3365,3365,3355,551
20250214,091600,23927570,3375,3375,3375,3375,0
20250214,091500,23927570,3375,3375,3375,3375,128
20250214,091400,23495570,3360,3375,3375,3360,24
20250214,091300,23414630,3375,3375,3375,3375,1000
20250214,091200,20039630,3375,3375,3375,3375,50
20250214,091100,19870880,3360,3360,3360,3360,0
20250214,091000,19870880,3360,3360,3360,3360,0
20250214,090900,19870880,3360,3350,3360,3350,872
20250214,090800,16946520,3350,3340,3350,3340,2504
20250214,090700,8578320,3340,3325,3340,3325,994
20250214,090600,5269490,3310,3310,3310,3310,102
20250214,090500,4931870,3310,3280,3310,3280,664
20250214,090400,2743080,3280,3280,3280,3280,8
20250214,090300,2716840,3280,3280,3280,3280,301
20250214,090200,1729560,3275,3275,3275,3275,0
20250214,090100,1729560,3275,3280,3280,3270,398
20250214,090000,425750,3275,3275,3275,3275,130