KissMeData/446070/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,214500,15260645,3560,3560,3560,3560,60
20250213,214400,15260645,3560,3560,3560,3560,0
20250213,214300,15260645,3560,3560,3560,3560,0
20250213,214200,15260645,3560,3560,3560,3560,0
20250213,214100,15260645,3560,3560,3560,3560,0
20250213,214000,15260645,3560,3560,3560,3560,0
20250213,213900,15260645,3560,3560,3560,3560,0
20250213,213800,15260645,3560,3560,3560,3560,0
20250213,213700,15260645,3560,3560,3560,3560,0
20250213,213600,15260645,3560,3560,3560,3560,0
20250213,213500,15260645,3560,3560,3560,3560,0
20250213,213400,15260645,3560,3560,3560,3560,0
20250213,213300,15260645,3560,3560,3560,3560,0
20250213,213200,15260645,3560,3560,3560,3560,0
20250213,213100,15260645,3560,3560,3560,3560,0
20250213,213000,15260645,3560,3560,3560,3560,0
20250213,212900,15260645,3560,3560,3560,3560,0
20250213,212800,15260645,3560,3560,3560,3560,0
20250213,212700,15260645,3560,3560,3560,3560,0
20250213,212600,15260645,3560,3560,3560,3560,0
20250213,212500,15260645,3560,3560,3560,3560,0
20250213,212400,15260645,3560,3560,3560,3560,0
20250213,212300,15260645,3560,3560,3560,3560,0
20250213,212200,15260645,3560,3560,3560,3560,0
20250213,212100,15260645,3560,3560,3560,3560,0
20250213,212000,15260645,3560,3560,3560,3560,0
20250213,211900,15260645,3560,3560,3560,3560,0
20250213,211800,15260645,3560,3560,3560,3560,0
20250213,211700,15260645,3560,3560,3560,3560,0
20250213,211600,15260645,3560,3560,3560,3560,0
20250213,211500,15260645,3560,3560,3560,3560,60
20250213,211400,15260645,3560,3560,3560,3560,0
20250213,211300,15260645,3560,3560,3560,3560,0
20250213,211200,15260645,3560,3560,3560,3560,0
20250213,211100,15260645,3560,3560,3560,3560,0
20250213,211000,15260645,3560,3560,3560,3560,0
20250213,210900,15260645,3560,3560,3560,3560,0
20250213,210800,15260645,3560,3560,3560,3560,0
20250213,210700,15260645,3560,3560,3560,3560,0
20250213,210600,15260645,3560,3560,3560,3560,0
20250213,210500,15260645,3560,3560,3560,3560,0
20250213,210400,15260645,3560,3560,3560,3560,0
20250213,210300,15260645,3560,3560,3560,3560,0
20250213,210200,15260645,3560,3560,3560,3560,0
20250213,210100,15260645,3560,3560,3560,3560,0
20250213,210000,15260645,3560,3560,3560,3560,0
20250213,205900,15260645,3560,3560,3560,3560,0
20250213,205800,15260645,3560,3560,3560,3560,0
20250213,205700,15260645,3560,3560,3560,3560,0
20250213,205600,15260645,3560,3560,3560,3560,0
20250213,205500,15260645,3560,3560,3560,3560,0
20250213,205400,15260645,3560,3560,3560,3560,0
20250213,205300,15260645,3560,3560,3560,3560,0
20250213,205200,15260645,3560,3560,3560,3560,0
20250213,205100,15260645,3560,3560,3560,3560,0
20250213,205000,15260645,3560,3560,3560,3560,0
20250213,204900,15260645,3560,3560,3560,3560,0
20250213,204800,15260645,3560,3560,3560,3560,0
20250213,204700,15260645,3560,3560,3560,3560,0
20250213,204600,15260645,3560,3560,3560,3560,0
20250213,204500,15260645,3560,3560,3560,3560,60
20250213,204400,15260645,3560,3560,3560,3560,0
20250213,204300,15260645,3560,3560,3560,3560,0
20250213,204200,15260645,3560,3560,3560,3560,0
20250213,204100,15260645,3560,3560,3560,3560,0
20250213,204000,15260645,3560,3560,3560,3560,0
20250213,203900,15260645,3560,3560,3560,3560,0
20250213,203800,15260645,3560,3560,3560,3560,0
20250213,203700,15260645,3560,3560,3560,3560,0
20250213,203600,15260645,3560,3560,3560,3560,0
20250213,203500,15260645,3560,3560,3560,3560,0
20250213,203400,15260645,3560,3560,3560,3560,0
20250213,203300,15260645,3560,3560,3560,3560,0
20250213,203200,15260645,3560,3560,3560,3560,0
20250213,203100,15260645,3560,3560,3560,3560,0
20250213,203000,15260645,3560,3560,3560,3560,0
20250213,202900,15260645,3560,3560,3560,3560,0
20250213,202800,15260645,3560,3560,3560,3560,0
20250213,202700,15260645,3560,3560,3560,3560,0
20250213,202600,15260645,3560,3560,3560,3560,0
20250213,202500,15260645,3560,3560,3560,3560,0
20250213,202400,15260645,3560,3560,3560,3560,0
20250213,202300,15260645,3560,3560,3560,3560,0
20250213,202200,15260645,3560,3560,3560,3560,0
20250213,202100,15260645,3560,3560,3560,3560,0
20250213,202000,15260645,3560,3560,3560,3560,0
20250213,201900,15260645,3560,3560,3560,3560,0
20250213,201800,15260645,3560,3560,3560,3560,0
20250213,201700,15260645,3560,3560,3560,3560,0
20250213,201600,15260645,3560,3560,3560,3560,0
20250213,201500,15260645,3560,3560,3560,3560,60
20250213,201400,15260645,3560,3560,3560,3560,0
20250213,201300,15260645,3560,3560,3560,3560,0
20250213,201200,15260645,3560,3560,3560,3560,0
20250213,201100,15260645,3560,3560,3560,3560,0
20250213,201000,15260645,3560,3560,3560,3560,0
20250213,200900,15260645,3560,3560,3560,3560,0
20250213,200800,15260645,3560,3560,3560,3560,0
20250213,200700,15260645,3560,3560,3560,3560,0
20250213,200600,15260645,3560,3560,3560,3560,0
20250213,200500,15260645,3560,3560,3560,3560,0
20250213,200400,15260645,3560,3560,3560,3560,0
20250213,200300,15260645,3560,3560,3560,3560,0
20250213,200200,15260645,3560,3560,3560,3560,0
20250213,200100,15260645,3560,3560,3560,3560,0
20250213,200000,15260645,3560,3560,3560,3560,0
20250213,195900,15260645,3560,3560,3560,3560,0
20250213,195800,15260645,3560,3560,3560,3560,0
20250213,195700,15260645,3560,3560,3560,3560,0
20250213,195600,15260645,3560,3560,3560,3560,0
20250213,195500,15260645,3560,3560,3560,3560,0
20250213,195400,15260645,3560,3560,3560,3560,0
20250213,195300,15260645,3560,3560,3560,3560,0
20250213,195200,15260645,3560,3560,3560,3560,0
20250213,195100,15260645,3560,3560,3560,3560,0
20250213,195000,15260645,3560,3560,3560,3560,0
20250213,194900,15260645,3560,3560,3560,3560,0
20250213,194800,15260645,3560,3560,3560,3560,0
20250213,194700,15260645,3560,3560,3560,3560,0
20250213,194600,15260645,3560,3560,3560,3560,0
20250213,194500,15260645,3560,3560,3560,3560,60
20250213,194400,15260645,3560,3560,3560,3560,0
20250213,194300,15260645,3560,3560,3560,3560,0
20250213,194200,15260645,3560,3560,3560,3560,0
20250213,194100,15260645,3560,3560,3560,3560,0
20250213,194000,15260645,3560,3560,3560,3560,0
20250213,193900,15260645,3560,3560,3560,3560,0
20250213,193800,15260645,3560,3560,3560,3560,0
20250213,193700,15260645,3560,3560,3560,3560,0
20250213,193600,15260645,3560,3560,3560,3560,0
20250213,193500,15260645,3560,3560,3560,3560,0
20250213,193400,15260645,3560,3560,3560,3560,0
20250213,193300,15260645,3560,3560,3560,3560,0
20250213,193200,15260645,3560,3560,3560,3560,0
20250213,193100,15260645,3560,3560,3560,3560,0
20250213,193000,15260645,3560,3560,3560,3560,0
20250213,192900,15260645,3560,3560,3560,3560,0
20250213,192800,15260645,3560,3560,3560,3560,0
20250213,192700,15260645,3560,3560,3560,3560,0
20250213,192600,15260645,3560,3560,3560,3560,0
20250213,192500,15260645,3560,3560,3560,3560,0
20250213,192400,15260645,3560,3560,3560,3560,0
20250213,192300,15260645,3560,3560,3560,3560,0
20250213,192200,15260645,3560,3560,3560,3560,0
20250213,192100,15260645,3560,3560,3560,3560,0
20250213,192000,15260645,3560,3560,3560,3560,0
20250213,191900,15260645,3560,3560,3560,3560,0
20250213,191800,15260645,3560,3560,3560,3560,0
20250213,191700,15260645,3560,3560,3560,3560,0
20250213,191600,15260645,3560,3560,3560,3560,0
20250213,191500,15260645,3560,3560,3560,3560,60
20250213,191400,15260645,3560,3560,3560,3560,0
20250213,191300,15260645,3560,3560,3560,3560,0
20250213,191200,15260645,3560,3560,3560,3560,0
20250213,191100,15260645,3560,3560,3560,3560,0
20250213,191000,15260645,3560,3560,3560,3560,0
20250213,190900,15260645,3560,3560,3560,3560,0
20250213,190800,15260645,3560,3560,3560,3560,0
20250213,190700,15260645,3560,3560,3560,3560,0
20250213,190600,15260645,3560,3560,3560,3560,0
20250213,190500,15260645,3560,3560,3560,3560,0
20250213,190400,15260645,3560,3560,3560,3560,0
20250213,190300,15260645,3560,3560,3560,3560,0
20250213,190200,15260645,3560,3560,3560,3560,0
20250213,190100,15260645,3560,3560,3560,3560,0
20250213,190000,15260645,3560,3560,3560,3560,0
20250213,185900,15260645,3560,3560,3560,3560,0
20250213,185800,15260645,3560,3560,3560,3560,0
20250213,185700,15260645,3560,3560,3560,3560,0
20250213,185600,15260645,3560,3560,3560,3560,0
20250213,185500,15260645,3560,3560,3560,3560,0
20250213,185400,15260645,3560,3560,3560,3560,0
20250213,185300,15260645,3560,3560,3560,3560,0
20250213,185200,15260645,3560,3560,3560,3560,0
20250213,185100,15260645,3560,3560,3560,3560,0
20250213,185000,15260645,3560,3560,3560,3560,0
20250213,184900,15260645,3560,3560,3560,3560,0
20250213,184800,15260645,3560,3560,3560,3560,0
20250213,184700,15260645,3560,3560,3560,3560,0
20250213,184600,15260645,3560,3560,3560,3560,0
20250213,184500,15260645,3560,3560,3560,3560,60
20250213,184400,15260645,3560,3560,3560,3560,0
20250213,184300,15260645,3560,3560,3560,3560,0
20250213,184200,15260645,3560,3560,3560,3560,0
20250213,184100,15260645,3560,3560,3560,3560,0
20250213,184000,15260645,3560,3560,3560,3560,0
20250213,183900,15260645,3560,3560,3560,3560,0
20250213,183800,15260645,3560,3560,3560,3560,0
20250213,183700,15260645,3560,3560,3560,3560,0
20250213,183600,15260645,3560,3560,3560,3560,0
20250213,183500,15260645,3560,3560,3560,3560,0
20250213,183400,15260645,3560,3560,3560,3560,0
20250213,183300,15260645,3560,3560,3560,3560,0
20250213,183200,15260645,3560,3560,3560,3560,0
20250213,183100,15260645,3560,3560,3560,3560,0
20250213,183000,15260645,3560,3560,3560,3560,0
20250213,182900,15260645,3560,3560,3560,3560,0
20250213,182800,15260645,3560,3560,3560,3560,0
20250213,182700,15260645,3560,3560,3560,3560,0
20250213,182600,15260645,3560,3560,3560,3560,0
20250213,182500,15260645,3560,3560,3560,3560,0
20250213,182400,15260645,3560,3560,3560,3560,0
20250213,182300,15260645,3560,3560,3560,3560,0
20250213,182200,15260645,3560,3560,3560,3560,0
20250213,182100,15260645,3560,3560,3560,3560,0
20250213,182000,15260645,3560,3560,3560,3560,0
20250213,181900,15260645,3560,3560,3560,3560,0
20250213,181800,15260645,3560,3560,3560,3560,0
20250213,181700,15260645,3560,3560,3560,3560,0
20250213,181600,15260645,3560,3560,3560,3560,0
20250213,181500,15260645,3560,3560,3560,3560,60
20250213,181400,15260645,3560,3560,3560,3560,0
20250213,181300,15260645,3560,3560,3560,3560,0
20250213,181200,15260645,3560,3560,3560,3560,0
20250213,181100,15260645,3560,3560,3560,3560,0
20250213,181000,15260645,3560,3560,3560,3560,0
20250213,180900,15260645,3560,3560,3560,3560,0
20250213,180800,15260645,3560,3560,3560,3560,0
20250213,180700,15260645,3560,3560,3560,3560,0
20250213,180600,15260645,3560,3560,3560,3560,0
20250213,180500,15260645,3560,3560,3560,3560,0
20250213,180400,15260645,3560,3560,3560,3560,0
20250213,180300,15260645,3560,3560,3560,3560,0
20250213,180200,15260645,3560,3560,3560,3560,0
20250213,180100,15260645,3560,3560,3560,3560,0
20250213,180000,15260645,3560,3560,3560,3560,0
20250213,175900,15260645,3560,3560,3560,3560,0
20250213,175800,15260645,3560,3560,3560,3560,0
20250213,175700,15260645,3560,3560,3560,3560,0
20250213,175600,15260645,3560,3560,3560,3560,0
20250213,175500,15260645,3560,3560,3560,3560,0
20250213,175400,15260645,3560,3560,3560,3560,0
20250213,175300,15260645,3560,3560,3560,3560,0
20250213,175200,15260645,3560,3560,3560,3560,0
20250213,175100,15260645,3560,3560,3560,3560,0
20250213,175000,15260645,3560,3560,3560,3560,0
20250213,174900,15260645,3560,3560,3560,3560,0
20250213,174800,15260645,3560,3560,3560,3560,0
20250213,174700,15260645,3560,3560,3560,3560,0
20250213,174600,15260645,3560,3560,3560,3560,0
20250213,174500,15260645,3560,3560,3560,3560,60
20250213,174400,15260645,3560,3560,3560,3560,0
20250213,174300,15260645,3560,3560,3560,3560,0
20250213,174200,15260645,3560,3560,3560,3560,0
20250213,174100,15260645,3560,3560,3560,3560,0
20250213,174000,15260645,3560,3560,3560,3560,0
20250213,173900,15260645,3560,3560,3560,3560,0
20250213,173800,15260645,3560,3560,3560,3560,0
20250213,173700,15260645,3560,3560,3560,3560,0
20250213,173600,15260645,3560,3560,3560,3560,0
20250213,173500,15260645,3560,3560,3560,3560,0
20250213,173400,15260645,3560,3560,3560,3560,0
20250213,173300,15260645,3560,3560,3560,3560,0
20250213,173200,15260645,3560,3560,3560,3560,0
20250213,173100,15260645,3560,3560,3560,3560,0
20250213,173000,15260645,3560,3560,3560,3560,0
20250213,172900,15260645,3560,3560,3560,3560,0
20250213,172800,15260645,3560,3560,3560,3560,0
20250213,172700,15260645,3560,3560,3560,3560,0
20250213,172600,15260645,3560,3560,3560,3560,0
20250213,172500,15260645,3560,3560,3560,3560,0
20250213,172400,15260645,3560,3560,3560,3560,0
20250213,172300,15260645,3560,3560,3560,3560,0
20250213,172200,15260645,3560,3560,3560,3560,0
20250213,172100,15260645,3560,3560,3560,3560,0
20250213,172000,15260645,3560,3560,3560,3560,0
20250213,171900,15260645,3560,3560,3560,3560,0
20250213,171800,15260645,3560,3560,3560,3560,0
20250213,171700,15260645,3560,3560,3560,3560,0
20250213,171600,15260645,3560,3560,3560,3560,0
20250213,171500,15260645,3560,3560,3560,3560,60
20250213,171400,15260645,3560,3560,3560,3560,0
20250213,171300,15260645,3560,3560,3560,3560,0
20250213,171200,15260645,3560,3560,3560,3560,0
20250213,171100,15260645,3560,3560,3560,3560,0
20250213,171000,15260645,3560,3560,3560,3560,0
20250213,170900,15260645,3560,3560,3560,3560,0
20250213,170800,15260645,3560,3560,3560,3560,0
20250213,170700,15260645,3560,3560,3560,3560,0
20250213,170600,15260645,3560,3560,3560,3560,0
20250213,170500,15260645,3560,3560,3560,3560,0
20250213,170400,15260645,3560,3560,3560,3560,0
20250213,170300,15260645,3560,3560,3560,3560,0
20250213,170200,15260645,3560,3560,3560,3560,0
20250213,170100,15260645,3560,3560,3560,3560,0
20250213,170000,15260645,3560,3560,3560,3560,0
20250213,165900,15260645,3560,3560,3560,3560,0
20250213,165800,15260645,3560,3560,3560,3560,0
20250213,165700,15260645,3560,3560,3560,3560,0
20250213,165600,15260645,3560,3560,3560,3560,0
20250213,165500,15260645,3560,3560,3560,3560,0
20250213,165400,15260645,3560,3560,3560,3560,0
20250213,165300,15260645,3560,3560,3560,3560,0
20250213,165200,15260645,3560,3560,3560,3560,0
20250213,165100,15260645,3560,3560,3560,3560,0
20250213,165000,15260645,3560,3560,3560,3560,0
20250213,164900,15260645,3560,3560,3560,3560,0
20250213,164800,15260645,3560,3560,3560,3560,0
20250213,164700,15260645,3560,3560,3560,3560,0
20250213,164600,15260645,3560,3560,3560,3560,0
20250213,164500,15260645,3560,3560,3560,3560,60
20250213,164400,15260645,3560,3560,3560,3560,0
20250213,164300,15260645,3560,3560,3560,3560,0
20250213,164200,15260645,3560,3560,3560,3560,0
20250213,164100,15260645,3560,3560,3560,3560,0
20250213,164000,15260645,3560,3560,3560,3560,0
20250213,163900,15260645,3560,3560,3560,3560,0
20250213,163800,15260645,3560,3560,3560,3560,0
20250213,163700,15260645,3560,3560,3560,3560,0
20250213,163600,15260645,3560,3560,3560,3560,0
20250213,163500,15260645,3560,3560,3560,3560,0
20250213,163400,15260645,3560,3560,3560,3560,0
20250213,163300,15260645,3560,3560,3560,3560,0
20250213,163200,15260645,3560,3560,3560,3560,0
20250213,163100,15260645,3560,3560,3560,3560,0
20250213,163000,15260645,3560,3560,3560,3560,0
20250213,162900,15260645,3560,3560,3560,3560,0
20250213,162800,15260645,3560,3560,3560,3560,0
20250213,162700,15260645,3560,3560,3560,3560,0
20250213,162600,15260645,3560,3560,3560,3560,0
20250213,162500,15260645,3560,3560,3560,3560,0
20250213,162400,15260645,3560,3560,3560,3560,0
20250213,162300,15260645,3560,3560,3560,3560,0
20250213,162200,15260645,3560,3560,3560,3560,0
20250213,162100,15260645,3560,3560,3560,3560,0
20250213,162000,15260645,3560,3560,3560,3560,0
20250213,161900,15260645,3560,3560,3560,3560,0
20250213,161800,15260645,3560,3560,3560,3560,0
20250213,161700,15260645,3560,3560,3560,3560,0
20250213,161600,15260645,3560,3560,3560,3560,0
20250213,161500,15260645,3560,3560,3560,3560,60
20250213,161400,15260645,3560,3560,3560,3560,0
20250213,161300,15260645,3560,3560,3560,3560,0
20250213,161200,15260645,3560,3560,3560,3560,0
20250213,161100,15260645,3560,3560,3560,3560,0
20250213,161000,15260645,3560,3560,3560,3560,0
20250213,160900,15260645,3560,3560,3560,3560,0
20250213,160800,15260645,3560,3560,3560,3560,0
20250213,160700,15260645,3560,3560,3560,3560,0
20250213,160600,15260645,3560,3560,3560,3560,0
20250213,160500,15260645,3560,3560,3560,3560,0
20250213,160400,15260645,3560,3560,3560,3560,0
20250213,160300,15260645,3560,3560,3560,3560,0
20250213,160200,15260645,3560,3560,3560,3560,0
20250213,160100,15260645,3560,3560,3560,3560,0
20250213,160000,15260645,3560,3560,3560,3560,0
20250213,155900,15260645,3560,3560,3560,3560,0
20250213,155800,15260645,3560,3560,3560,3560,0
20250213,155700,15260645,3560,3560,3560,3560,0
20250213,155600,15260645,3560,3560,3560,3560,0
20250213,155500,15260645,3560,3560,3560,3560,0
20250213,155400,15260645,3560,3560,3560,3560,0
20250213,155300,15260645,3560,3560,3560,3560,0
20250213,155200,15260645,3560,3560,3560,3560,0
20250213,155100,15260645,3560,3560,3560,3560,0
20250213,155000,15260645,3560,3560,3560,3560,0
20250213,154900,15260645,3560,3560,3560,3560,0
20250213,154800,15260645,3560,3560,3560,3560,0
20250213,154700,15260645,3560,3560,3560,3560,0
20250213,154600,15260645,3560,3560,3560,3560,0
20250213,154500,15260645,3560,3560,3560,3560,60
20250213,154400,15260645,3560,3560,3560,3560,0
20250213,154300,15260645,3560,3560,3560,3560,0
20250213,154200,15260645,3560,3560,3560,3560,0
20250213,154100,15260645,3560,3560,3560,3560,0
20250213,154000,15260645,3560,3560,3560,3560,0
20250213,153900,15260645,3560,3560,3560,3560,0
20250213,153800,15260645,3560,3560,3560,3560,0
20250213,153700,15260645,3560,3560,3560,3560,0
20250213,153600,15260645,3560,3560,3560,3560,0
20250213,153500,15260645,3560,3560,3560,3560,0
20250213,153400,15260645,3560,3560,3560,3560,0
20250213,153300,15260645,3560,3560,3560,3560,0
20250213,153200,15260645,3560,3560,3560,3560,0
20250213,153100,15260645,3560,3560,3560,3560,0
20250213,153000,15260645,3560,3560,3560,3560,60
20250213,152900,15047045,3560,3560,3560,3560,0
20250213,152800,15047045,3560,3560,3560,3560,0
20250213,152700,15047045,3560,3560,3560,3560,0
20250213,152600,15047045,3560,3560,3560,3560,0
20250213,152500,15047045,3560,3560,3560,3560,0
20250213,152400,15047045,3560,3560,3560,3560,0
20250213,152300,15047045,3560,3560,3560,3560,0
20250213,152200,15047045,3560,3560,3560,3560,0
20250213,152100,15047045,3560,3560,3560,3560,0
20250213,152000,15047045,3560,3560,3560,3560,0
20250213,151900,15047045,3560,3560,3560,3560,0
20250213,151800,15047045,3560,3555,3560,3555,30
20250213,151700,14940350,3555,3555,3555,3555,10
20250213,151600,14904800,3530,3530,3530,3530,0
20250213,151500,14904800,3530,3530,3530,3530,0
20250213,151400,14904800,3530,3530,3530,3530,0
20250213,151300,14904800,3530,3535,3535,3530,50
20250213,151200,14728190,3530,3530,3530,3530,0
20250213,151100,14728190,3530,3530,3530,3530,0
20250213,151000,14728190,3530,3530,3530,3530,0
20250213,150900,14728190,3530,3530,3530,3530,29
20250213,150800,14625820,3555,3555,3555,3555,1
20250213,150700,14622265,3555,3555,3555,3555,0
20250213,150600,14622265,3555,3555,3555,3555,0
20250213,150500,14622265,3555,3555,3555,3555,0
20250213,150400,14622265,3555,3555,3555,3555,7
20250213,150300,14597380,3555,3555,3555,3555,0
20250213,150200,14597380,3555,3555,3555,3555,0
20250213,150100,14597380,3555,3555,3555,3555,0
20250213,150000,14597380,3555,3555,3555,3555,0
20250213,145900,14597380,3555,3555,3555,3555,0
20250213,145800,14597380,3555,3555,3555,3555,0
20250213,145700,14597380,3555,3555,3555,3555,0
20250213,145600,14597380,3555,3555,3555,3555,0
20250213,145500,14597380,3555,3555,3555,3555,0
20250213,145400,14597380,3555,3555,3555,3555,30
20250213,145300,14490730,3555,3555,3555,3555,0
20250213,145200,14490730,3555,3555,3555,3555,0
20250213,145100,14490730,3555,3555,3555,3555,0
20250213,145000,14490730,3555,3555,3555,3555,6
20250213,144900,14469400,3555,3555,3555,3555,0
20250213,144800,14469400,3555,3555,3555,3555,7
20250213,144700,14444515,3530,3530,3530,3530,5
20250213,144600,14426865,3560,3560,3560,3560,0
20250213,144500,14426865,3560,3560,3560,3560,0
20250213,144400,14426865,3560,3560,3560,3560,0
20250213,144300,14426865,3560,3560,3560,3560,0
20250213,144200,14426865,3560,3560,3560,3560,0
20250213,144100,14426865,3560,3560,3560,3560,0
20250213,144000,14426865,3560,3560,3560,3560,0
20250213,143900,14426865,3560,3560,3560,3560,0
20250213,143800,14426865,3560,3560,3560,3560,0
20250213,143700,14426865,3560,3560,3560,3560,0
20250213,143600,14426865,3560,3560,3560,3560,0
20250213,143500,14426865,3560,3560,3560,3560,0
20250213,143400,14426865,3560,3560,3560,3560,0
20250213,143300,14426865,3560,3560,3560,3560,0
20250213,143200,14426865,3560,3560,3560,3560,0
20250213,143100,14426865,3560,3560,3560,3560,0
20250213,143000,14426865,3560,3560,3560,3560,0
20250213,142900,14426865,3560,3560,3560,3560,0
20250213,142800,14426865,3560,3560,3560,3560,0
20250213,142700,14426865,3560,3560,3560,3560,0
20250213,142600,14426865,3560,3560,3560,3560,0
20250213,142500,14426865,3560,3560,3560,3560,0
20250213,142400,14426865,3560,3560,3560,3560,0
20250213,142300,14426865,3560,3560,3560,3560,14
20250213,142200,14377025,3560,3560,3560,3560,0
20250213,142100,14377025,3560,3560,3560,3560,0
20250213,142000,14377025,3560,3560,3560,3560,0
20250213,141900,14377025,3560,3560,3560,3560,0
20250213,141800,14377025,3560,3560,3560,3560,0
20250213,141700,14377025,3560,3560,3560,3560,51
20250213,141600,14195465,3560,3560,3560,3560,0
20250213,141500,14195465,3560,3560,3560,3560,0
20250213,141400,14195465,3560,3560,3560,3560,0
20250213,141300,14195465,3560,3560,3560,3560,0
20250213,141200,14195465,3560,3560,3560,3560,41
20250213,141100,14049505,3555,3555,3555,3555,10
20250213,141000,14013955,3530,3530,3530,3530,0
20250213,140900,14013955,3530,3530,3530,3530,0
20250213,140800,14013955,3530,3530,3530,3530,10
20250213,140700,13978655,3560,3560,3560,3560,0
20250213,140600,13978655,3560,3560,3560,3560,0
20250213,140500,13978655,3560,3560,3560,3560,0
20250213,140400,13978655,3560,3560,3560,3560,47
20250213,140300,13811335,3560,3560,3560,3560,0
20250213,140200,13811335,3560,3560,3560,3560,0
20250213,140100,13811335,3560,3560,3560,3560,0
20250213,140000,13811335,3560,3560,3560,3560,0
20250213,135900,13811335,3560,3560,3560,3560,0
20250213,135800,13811335,3560,3560,3560,3560,12
20250213,135700,13768615,3555,3555,3555,3555,1
20250213,135600,13765060,3525,3555,3555,3525,642
20250213,135500,11501570,3565,3565,3565,3565,0
20250213,135400,11501570,3565,3565,3565,3565,0
20250213,135300,11501570,3565,3565,3565,3565,0
20250213,135200,11501570,3565,3565,3565,3565,45
20250213,135100,11341145,3565,3565,3565,3565,0
20250213,135000,11341145,3565,3565,3565,3565,0
20250213,134900,11341145,3565,3565,3565,3565,0
20250213,134800,11341145,3565,3565,3565,3565,0
20250213,134700,11341145,3565,3565,3565,3565,0
20250213,134600,11341145,3565,3565,3565,3565,0
20250213,134500,11341145,3565,3565,3565,3565,0
20250213,134400,11341145,3565,3565,3565,3565,0
20250213,134300,11341145,3565,3565,3565,3565,0
20250213,134200,11341145,3565,3565,3565,3565,0
20250213,134100,11341145,3565,3565,3565,3565,0
20250213,134000,11341145,3565,3565,3565,3565,0
20250213,133900,11341145,3565,3565,3565,3565,0
20250213,133800,11341145,3565,3565,3565,3565,0
20250213,133700,11341145,3565,3565,3565,3565,0
20250213,133600,11341145,3565,3565,3565,3565,0
20250213,133500,11341145,3565,3565,3565,3565,0
20250213,133400,11341145,3565,3565,3565,3565,0
20250213,133300,11341145,3565,3565,3565,3565,0
20250213,133200,11341145,3565,3565,3565,3565,1
20250213,133100,11337580,3555,3555,3555,3555,0
20250213,133000,11337580,3555,3560,3560,3555,125
20250213,132900,10892830,3565,3565,3565,3565,0
20250213,132800,10892830,3565,3565,3565,3565,0
20250213,132700,10892830,3565,3565,3565,3565,0
20250213,132600,10892830,3565,3565,3565,3565,0
20250213,132500,10892830,3565,3565,3565,3565,0
20250213,132400,10892830,3565,3565,3565,3565,0
20250213,132300,10892830,3565,3565,3565,3565,0
20250213,132200,10892830,3565,3565,3565,3565,0
20250213,132100,10892830,3565,3565,3565,3565,0
20250213,132000,10892830,3565,3565,3565,3565,0
20250213,131900,10892830,3565,3565,3565,3565,0
20250213,131800,10892830,3565,3565,3565,3565,0
20250213,131700,10892830,3565,3565,3565,3565,0
20250213,131600,10892830,3565,3565,3565,3565,0
20250213,131500,10892830,3565,3565,3565,3565,0
20250213,131400,10892830,3565,3565,3565,3565,0
20250213,131300,10892830,3565,3565,3565,3565,0
20250213,131200,10892830,3565,3565,3565,3565,0
20250213,131100,10892830,3565,3565,3565,3565,0
20250213,131000,10892830,3565,3565,3565,3565,0
20250213,130900,10892830,3565,3565,3565,3565,0
20250213,130800,10892830,3565,3565,3565,3565,0
20250213,130700,10892830,3565,3565,3565,3565,0
20250213,130600,10892830,3565,3565,3565,3565,0
20250213,130500,10892830,3565,3565,3565,3565,0
20250213,130400,10892830,3565,3565,3565,3565,0
20250213,130300,10892830,3565,3565,3565,3565,0
20250213,130200,10892830,3565,3565,3565,3565,0
20250213,130100,10892830,3565,3565,3565,3565,0
20250213,130000,10892830,3565,3565,3565,3565,0
20250213,125900,10892830,3565,3565,3565,3565,0
20250213,125800,10892830,3565,3565,3565,3565,0
20250213,125700,10892830,3565,3565,3565,3565,0
20250213,125600,10892830,3565,3565,3565,3565,0
20250213,125500,10892830,3565,3565,3565,3565,0
20250213,125400,10892830,3565,3565,3565,3565,0
20250213,125300,10892830,3565,3565,3565,3565,0
20250213,125200,10892830,3565,3565,3565,3565,0
20250213,125100,10892830,3565,3565,3565,3565,0
20250213,125000,10892830,3565,3565,3565,3565,0
20250213,124900,10892830,3565,3565,3565,3565,0
20250213,124800,10892830,3565,3565,3565,3565,0
20250213,124700,10892830,3565,3565,3565,3565,0
20250213,124600,10892830,3565,3565,3565,3565,0
20250213,124500,10892830,3565,3565,3565,3565,0
20250213,124400,10892830,3565,3565,3565,3565,0
20250213,124300,10892830,3565,3565,3565,3565,0
20250213,124200,10892830,3565,3565,3565,3565,0
20250213,124100,10892830,3565,3565,3565,3565,0
20250213,124000,10892830,3565,3565,3565,3565,0
20250213,123900,10892830,3565,3565,3565,3565,0
20250213,123800,10892830,3565,3565,3565,3565,0
20250213,123700,10892830,3565,3565,3565,3565,4
20250213,123600,10878570,3560,3560,3560,3560,0
20250213,123500,10878570,3560,3560,3560,3560,0
20250213,123400,10878570,3560,3560,3560,3560,0
20250213,123300,10878570,3560,3560,3560,3560,0
20250213,123200,10878570,3560,3560,3560,3560,0
20250213,123100,10878570,3560,3560,3560,3560,0
20250213,123000,10878570,3560,3560,3560,3560,0
20250213,122900,10878570,3560,3560,3560,3560,0
20250213,122800,10878570,3560,3560,3560,3560,0
20250213,122700,10878570,3560,3560,3560,3560,0
20250213,122600,10878570,3560,3560,3560,3560,0
20250213,122500,10878570,3560,3560,3560,3560,0
20250213,122400,10878570,3560,3560,3560,3560,0
20250213,122300,10878570,3560,3560,3560,3560,0
20250213,122200,10878570,3560,3560,3560,3560,0
20250213,122100,10878570,3560,3560,3560,3560,0
20250213,122000,10878570,3560,3560,3560,3560,0
20250213,121900,10878570,3560,3560,3560,3560,0
20250213,121800,10878570,3560,3560,3560,3560,0
20250213,121700,10878570,3560,3560,3560,3560,2
20250213,121600,10871450,3565,3565,3565,3565,0
20250213,121500,10871450,3565,3565,3565,3565,0
20250213,121400,10871450,3565,3565,3565,3565,0
20250213,121300,10871450,3565,3565,3565,3565,0
20250213,121200,10871450,3565,3565,3565,3565,0
20250213,121100,10871450,3565,3565,3565,3565,0
20250213,121000,10871450,3565,3565,3565,3565,0
20250213,120900,10871450,3565,3565,3565,3565,0
20250213,120800,10871450,3565,3565,3565,3565,0
20250213,120700,10871450,3565,3565,3565,3565,0
20250213,120600,10871450,3565,3565,3565,3565,0
20250213,120500,10871450,3565,3560,3565,3560,2
20250213,120400,10864325,3560,3560,3560,3560,0
20250213,120300,10864325,3560,3560,3560,3560,0
20250213,120200,10864325,3560,3560,3560,3560,0
20250213,120100,10864325,3560,3560,3560,3560,0
20250213,120000,10864325,3560,3560,3560,3560,0
20250213,115900,10864325,3560,3560,3560,3560,0
20250213,115800,10864325,3560,3560,3560,3560,0
20250213,115700,10864325,3560,3560,3560,3560,0
20250213,115600,10864325,3560,3560,3560,3560,0
20250213,115500,10864325,3560,3560,3560,3560,22
20250213,115400,10786005,3560,3560,3560,3560,0
20250213,115300,10786005,3560,3560,3560,3560,0
20250213,115200,10786005,3560,3565,3565,3560,161
20250213,115100,10212665,3570,3570,3570,3570,0
20250213,115000,10212665,3570,3570,3570,3570,0
20250213,114900,10212665,3570,3570,3570,3570,0
20250213,114800,10212665,3570,3570,3570,3570,0
20250213,114700,10212665,3570,3570,3570,3570,0
20250213,114600,10212665,3570,3570,3570,3570,0
20250213,114500,10212665,3570,3570,3570,3570,0
20250213,114400,10212665,3570,3570,3570,3570,0
20250213,114300,10212665,3570,3570,3570,3570,0
20250213,114200,10212665,3570,3570,3570,3570,0
20250213,114100,10212665,3570,3570,3570,3570,0
20250213,114000,10212665,3570,3570,3570,3570,0
20250213,113900,10212665,3570,3570,3570,3570,21
20250213,113800,10137695,3570,3570,3570,3570,0
20250213,113700,10137695,3570,3570,3570,3570,0
20250213,113600,10137695,3570,3570,3570,3570,0
20250213,113500,10137695,3570,3570,3570,3570,6
20250213,113400,10116275,3570,3570,3570,3570,0
20250213,113300,10116275,3570,3570,3570,3570,0
20250213,113200,10116275,3570,3570,3570,3570,8
20250213,113100,10087715,3565,3565,3565,3565,94
20250213,113000,9752605,3560,3560,3560,3560,0
20250213,112900,9752605,3560,3560,3560,3560,0
20250213,112800,9752605,3560,3560,3560,3560,0
20250213,112700,9752605,3560,3560,3560,3560,0
20250213,112600,9752605,3560,3560,3560,3560,0
20250213,112500,9752605,3560,3560,3560,3560,0
20250213,112400,9752605,3560,3560,3560,3560,0
20250213,112300,9752605,3560,3560,3560,3560,0
20250213,112200,9752605,3560,3560,3560,3560,0
20250213,112100,9752605,3560,3560,3560,3560,0
20250213,112000,9752605,3560,3560,3560,3560,0
20250213,111900,9752605,3560,3560,3560,3560,0
20250213,111800,9752605,3560,3560,3560,3560,0
20250213,111700,9752605,3560,3560,3560,3560,11
20250213,111600,9713445,3560,3560,3560,3560,0
20250213,111500,9713445,3560,3560,3560,3560,0
20250213,111400,9713445,3560,3560,3560,3560,0
20250213,111300,9713445,3560,3560,3560,3560,0
20250213,111200,9713445,3560,3560,3560,3560,0
20250213,111100,9713445,3560,3560,3560,3560,0
20250213,111000,9713445,3560,3560,3560,3560,0
20250213,110900,9713445,3560,3560,3560,3560,0
20250213,110800,9713445,3560,3560,3560,3560,0
20250213,110700,9713445,3560,3560,3560,3560,0
20250213,110600,9713445,3560,3560,3560,3560,0
20250213,110500,9713445,3560,3560,3560,3560,0
20250213,110400,9713445,3560,3560,3560,3560,0
20250213,110300,9713445,3560,3560,3560,3560,0
20250213,110200,9713445,3560,3560,3560,3560,0
20250213,110100,9713445,3560,3560,3560,3560,0
20250213,110000,9713445,3560,3560,3560,3560,0
20250213,105900,9713445,3560,3560,3560,3560,0
20250213,105800,9713445,3560,3560,3560,3560,0
20250213,105700,9713445,3560,3560,3560,3560,0
20250213,105600,9713445,3560,3560,3560,3560,0
20250213,105500,9713445,3560,3560,3560,3560,0
20250213,105400,9713445,3560,3560,3560,3560,0
20250213,105300,9713445,3560,3560,3560,3560,0
20250213,105200,9713445,3560,3560,3560,3560,0
20250213,105100,9713445,3560,3560,3560,3560,0
20250213,105000,9713445,3560,3560,3560,3560,0
20250213,104900,9713445,3560,3560,3560,3560,0
20250213,104800,9713445,3560,3560,3560,3560,0
20250213,104700,9713445,3560,3560,3560,3560,0
20250213,104600,9713445,3560,3560,3560,3560,114
20250213,104500,9307605,3560,3560,3560,3560,0
20250213,104400,9307605,3560,3560,3560,3560,0
20250213,104300,9307605,3560,3560,3560,3560,0
20250213,104200,9307605,3560,3560,3560,3560,0
20250213,104100,9307605,3560,3560,3560,3560,0
20250213,104000,9307605,3560,3560,3560,3560,0
20250213,103900,9307605,3560,3560,3560,3560,0
20250213,103800,9307605,3560,3560,3560,3560,0
20250213,103700,9307605,3560,3560,3560,3560,0
20250213,103600,9307605,3560,3560,3560,3560,0
20250213,103500,9307605,3560,3560,3560,3560,0
20250213,103400,9307605,3560,3560,3560,3560,0
20250213,103300,9307605,3560,3560,3560,3560,0
20250213,103200,9307605,3560,3560,3560,3560,0
20250213,103100,9307605,3560,3560,3560,3560,0
20250213,103000,9307605,3560,3560,3560,3560,0
20250213,102900,9307605,3560,3560,3560,3560,0
20250213,102800,9307605,3560,3560,3560,3560,0
20250213,102700,9307605,3560,3560,3560,3560,0
20250213,102600,9307605,3560,3560,3560,3560,0
20250213,102500,9307605,3560,3560,3560,3560,0
20250213,102400,9307605,3560,3560,3560,3560,0
20250213,102300,9307605,3560,3560,3560,3560,0
20250213,102200,9307605,3560,3560,3560,3560,0
20250213,102100,9307605,3560,3560,3560,3560,0
20250213,102000,9307605,3560,3560,3560,3560,0
20250213,101900,9307605,3560,3560,3560,3560,0
20250213,101800,9307605,3560,3560,3560,3560,0
20250213,101700,9307605,3560,3560,3560,3560,0
20250213,101600,9307605,3560,3560,3560,3560,0
20250213,101500,9307605,3560,3560,3560,3560,0
20250213,101400,9307605,3560,3560,3560,3560,0
20250213,101300,9307605,3560,3560,3560,3560,0
20250213,101200,9307605,3560,3560,3560,3560,0
20250213,101100,9307605,3560,3560,3560,3560,0
20250213,101000,9307605,3560,3560,3560,3560,0
20250213,100900,9307605,3560,3560,3560,3560,0
20250213,100800,9307605,3560,3560,3560,3560,0
20250213,100700,9307605,3560,3560,3560,3560,0
20250213,100600,9307605,3560,3560,3560,3560,0
20250213,100500,9307605,3560,3560,3560,3560,0
20250213,100400,9307605,3560,3560,3560,3560,1
20250213,100300,9304045,3560,3560,3560,3560,0
20250213,100200,9304045,3560,3560,3560,3560,0
20250213,100100,9304045,3560,3560,3560,3560,0
20250213,100000,9304045,3560,3560,3560,3560,0
20250213,095900,9304045,3560,3560,3560,3560,0
20250213,095800,9304045,3560,3560,3560,3560,15
20250213,095700,9250645,3560,3560,3560,3560,0
20250213,095600,9250645,3560,3560,3560,3560,0
20250213,095500,9250645,3560,3560,3560,3560,0
20250213,095400,9250645,3560,3560,3560,3560,0
20250213,095300,9250645,3560,3560,3560,3560,0
20250213,095200,9250645,3560,3560,3560,3560,0
20250213,095100,9250645,3560,3560,3560,3560,0
20250213,095000,9250645,3560,3560,3560,3560,1
20250213,094900,9247085,3515,3525,3525,3515,120
20250213,094800,8824955,3565,3565,3565,3565,0
20250213,094700,8824955,3565,3565,3565,3565,8
20250213,094600,8796435,3570,3555,3570,3555,16
20250213,094500,8739450,3555,3505,3555,3505,493
20250213,094400,6998230,3530,3530,3530,3530,0
20250213,094300,6998230,3530,3530,3530,3530,0
20250213,094200,6998230,3530,3530,3530,3530,0
20250213,094100,6998230,3530,3530,3530,3530,0
20250213,094000,6998230,3530,3530,3530,3530,1
20250213,093900,6994700,3505,3505,3505,3505,0
20250213,093800,6994700,3505,3505,3505,3505,0
20250213,093700,6994700,3505,3505,3505,3505,122
20250213,093600,6567090,3530,3530,3530,3530,0
20250213,093500,6567090,3530,3530,3530,3530,0
20250213,093400,6567090,3530,3530,3530,3530,10
20250213,093300,6531790,3530,3530,3530,3530,0
20250213,093200,6531790,3530,3530,3530,3530,0
20250213,093100,6531790,3530,3530,3530,3530,0
20250213,093000,6531790,3530,3530,3530,3530,1
20250213,092900,6528260,3500,3500,3500,3500,555
20250213,092800,4585760,3530,3505,3530,3505,331
20250213,092700,3425580,3505,3505,3505,3505,39
20250213,092600,3288885,3530,3530,3530,3510,15
20250213,092500,3236035,3530,3530,3530,3530,0
20250213,092400,3236035,3530,3530,3530,3530,0
20250213,092300,3236035,3530,3530,3530,3530,1
20250213,092200,3232505,3505,3510,3510,3505,400
20250213,092100,1830500,3505,3505,3505,3505,0
20250213,092000,1830500,3505,3510,3510,3505,55
20250213,091900,1637705,3505,3505,3505,3505,21
20250213,091800,1564100,3530,3530,3530,3530,0
20250213,091700,1564100,3530,3530,3530,3530,0
20250213,091600,1564100,3530,3530,3530,3530,0
20250213,091500,1564100,3530,3530,3530,3530,0
20250213,091400,1564100,3530,3530,3530,3530,0
20250213,091300,1564100,3530,3530,3530,3530,0
20250213,091200,1564100,3530,3530,3530,3530,0
20250213,091100,1564100,3530,3530,3530,3530,1
20250213,091000,1560570,3510,3510,3510,3510,0
20250213,090900,1560570,3510,3510,3510,3510,0
20250213,090800,1560570,3510,3510,3510,3510,76
20250213,090700,1293810,3535,3535,3535,3535,0
20250213,090600,1293810,3535,3535,3535,3535,0
20250213,090500,1293810,3535,3535,3535,3535,0
20250213,090400,1293810,3535,3535,3535,3535,0
20250213,090300,1293810,3535,3535,3535,3535,0
20250213,090200,1293810,3535,3535,3535,3535,0
20250213,090100,1293810,3535,3535,3535,3535,0
20250213,090000,1293810,3535,3535,3535,3535,366