KissMeData/446150/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214500,7248705,2070,2070,2070,2070,1000
20250214,214400,7248705,2070,2070,2070,2070,0
20250214,214300,7248705,2070,2070,2070,2070,0
20250214,214200,7248705,2070,2070,2070,2070,0
20250214,214100,7248705,2070,2070,2070,2070,0
20250214,214000,7248705,2070,2070,2070,2070,0
20250214,213900,7248705,2070,2070,2070,2070,0
20250214,213800,7248705,2070,2070,2070,2070,0
20250214,213700,7248705,2070,2070,2070,2070,0
20250214,213600,7248705,2070,2070,2070,2070,0
20250214,213500,7248705,2070,2070,2070,2070,0
20250214,213400,7248705,2070,2070,2070,2070,0
20250214,213300,7248705,2070,2070,2070,2070,0
20250214,213200,7248705,2070,2070,2070,2070,0
20250214,213100,7248705,2070,2070,2070,2070,0
20250214,213000,7248705,2070,2070,2070,2070,0
20250214,212900,7248705,2070,2070,2070,2070,0
20250214,212800,7248705,2070,2070,2070,2070,0
20250214,212700,7248705,2070,2070,2070,2070,0
20250214,212600,7248705,2070,2070,2070,2070,0
20250214,212500,7248705,2070,2070,2070,2070,0
20250214,212400,7248705,2070,2070,2070,2070,0
20250214,212300,7248705,2070,2070,2070,2070,0
20250214,212200,7248705,2070,2070,2070,2070,0
20250214,212100,7248705,2070,2070,2070,2070,0
20250214,212000,7248705,2070,2070,2070,2070,0
20250214,211900,7248705,2070,2070,2070,2070,0
20250214,211800,7248705,2070,2070,2070,2070,0
20250214,211700,7248705,2070,2070,2070,2070,0
20250214,211600,7248705,2070,2070,2070,2070,0
20250214,211500,7248705,2070,2070,2070,2070,1000
20250214,211400,7248705,2070,2070,2070,2070,0
20250214,211300,7248705,2070,2070,2070,2070,0
20250214,211200,7248705,2070,2070,2070,2070,0
20250214,211100,7248705,2070,2070,2070,2070,0
20250214,211000,7248705,2070,2070,2070,2070,0
20250214,210900,7248705,2070,2070,2070,2070,0
20250214,210800,7248705,2070,2070,2070,2070,0
20250214,210700,7248705,2070,2070,2070,2070,0
20250214,210600,7248705,2070,2070,2070,2070,0
20250214,210500,7248705,2070,2070,2070,2070,0
20250214,210400,7248705,2070,2070,2070,2070,0
20250214,210300,7248705,2070,2070,2070,2070,0
20250214,210200,7248705,2070,2070,2070,2070,0
20250214,210100,7248705,2070,2070,2070,2070,0
20250214,210000,7248705,2070,2070,2070,2070,0
20250214,205900,7248705,2070,2070,2070,2070,0
20250214,205800,7248705,2070,2070,2070,2070,0
20250214,205700,7248705,2070,2070,2070,2070,0
20250214,205600,7248705,2070,2070,2070,2070,0
20250214,205500,7248705,2070,2070,2070,2070,0
20250214,205400,7248705,2070,2070,2070,2070,0
20250214,205300,7248705,2070,2070,2070,2070,0
20250214,205200,7248705,2070,2070,2070,2070,0
20250214,205100,7248705,2070,2070,2070,2070,0
20250214,205000,7248705,2070,2070,2070,2070,0
20250214,204900,7248705,2070,2070,2070,2070,0
20250214,204800,7248705,2070,2070,2070,2070,0
20250214,204700,7248705,2070,2070,2070,2070,0
20250214,204600,7248705,2070,2070,2070,2070,0
20250214,204500,7248705,2070,2070,2070,2070,1000
20250214,204400,7248705,2070,2070,2070,2070,0
20250214,204300,7248705,2070,2070,2070,2070,0
20250214,204200,7248705,2070,2070,2070,2070,0
20250214,204100,7248705,2070,2070,2070,2070,0
20250214,204000,7248705,2070,2070,2070,2070,0
20250214,203900,7248705,2070,2070,2070,2070,0
20250214,203800,7248705,2070,2070,2070,2070,0
20250214,203700,7248705,2070,2070,2070,2070,0
20250214,203600,7248705,2070,2070,2070,2070,0
20250214,203500,7248705,2070,2070,2070,2070,0
20250214,203400,7248705,2070,2070,2070,2070,0
20250214,203300,7248705,2070,2070,2070,2070,0
20250214,203200,7248705,2070,2070,2070,2070,0
20250214,203100,7248705,2070,2070,2070,2070,0
20250214,203000,7248705,2070,2070,2070,2070,0
20250214,202900,7248705,2070,2070,2070,2070,0
20250214,202800,7248705,2070,2070,2070,2070,0
20250214,202700,7248705,2070,2070,2070,2070,0
20250214,202600,7248705,2070,2070,2070,2070,0
20250214,202500,7248705,2070,2070,2070,2070,0
20250214,202400,7248705,2070,2070,2070,2070,0
20250214,202300,7248705,2070,2070,2070,2070,0
20250214,202200,7248705,2070,2070,2070,2070,0
20250214,202100,7248705,2070,2070,2070,2070,0
20250214,202000,7248705,2070,2070,2070,2070,0
20250214,201900,7248705,2070,2070,2070,2070,0
20250214,201800,7248705,2070,2070,2070,2070,0
20250214,201700,7248705,2070,2070,2070,2070,0
20250214,201600,7248705,2070,2070,2070,2070,0
20250214,201500,7248705,2070,2070,2070,2070,1000
20250214,201400,7248705,2070,2070,2070,2070,0
20250214,201300,7248705,2070,2070,2070,2070,0
20250214,201200,7248705,2070,2070,2070,2070,0
20250214,201100,7248705,2070,2070,2070,2070,0
20250214,201000,7248705,2070,2070,2070,2070,0
20250214,200900,7248705,2070,2070,2070,2070,0
20250214,200800,7248705,2070,2070,2070,2070,0
20250214,200700,7248705,2070,2070,2070,2070,0
20250214,200600,7248705,2070,2070,2070,2070,0
20250214,200500,7248705,2070,2070,2070,2070,0
20250214,200400,7248705,2070,2070,2070,2070,0
20250214,200300,7248705,2070,2070,2070,2070,0
20250214,200200,7248705,2070,2070,2070,2070,0
20250214,200100,7248705,2070,2070,2070,2070,0
20250214,200000,7248705,2070,2070,2070,2070,0
20250214,195900,7248705,2070,2070,2070,2070,0
20250214,195800,7248705,2070,2070,2070,2070,0
20250214,195700,7248705,2070,2070,2070,2070,0
20250214,195600,7248705,2070,2070,2070,2070,0
20250214,195500,7248705,2070,2070,2070,2070,0
20250214,195400,7248705,2070,2070,2070,2070,0
20250214,195300,7248705,2070,2070,2070,2070,0
20250214,195200,7248705,2070,2070,2070,2070,0
20250214,195100,7248705,2070,2070,2070,2070,0
20250214,195000,7248705,2070,2070,2070,2070,0
20250214,194900,7248705,2070,2070,2070,2070,0
20250214,194800,7248705,2070,2070,2070,2070,0
20250214,194700,7248705,2070,2070,2070,2070,0
20250214,194600,7248705,2070,2070,2070,2070,0
20250214,194500,7248705,2070,2070,2070,2070,1000
20250214,194400,7248705,2070,2070,2070,2070,0
20250214,194300,7248705,2070,2070,2070,2070,0
20250214,194200,7248705,2070,2070,2070,2070,0
20250214,194100,7248705,2070,2070,2070,2070,0
20250214,194000,7248705,2070,2070,2070,2070,0
20250214,193900,7248705,2070,2070,2070,2070,0
20250214,193800,7248705,2070,2070,2070,2070,0
20250214,193700,7248705,2070,2070,2070,2070,0
20250214,193600,7248705,2070,2070,2070,2070,0
20250214,193500,7248705,2070,2070,2070,2070,0
20250214,193400,7248705,2070,2070,2070,2070,0
20250214,193300,7248705,2070,2070,2070,2070,0
20250214,193200,7248705,2070,2070,2070,2070,0
20250214,193100,7248705,2070,2070,2070,2070,0
20250214,193000,7248705,2070,2070,2070,2070,0
20250214,192900,7248705,2070,2070,2070,2070,0
20250214,192800,7248705,2070,2070,2070,2070,0
20250214,192700,7248705,2070,2070,2070,2070,0
20250214,192600,7248705,2070,2070,2070,2070,0
20250214,192500,7248705,2070,2070,2070,2070,0
20250214,192400,7248705,2070,2070,2070,2070,0
20250214,192300,7248705,2070,2070,2070,2070,0
20250214,192200,7248705,2070,2070,2070,2070,0
20250214,192100,7248705,2070,2070,2070,2070,0
20250214,192000,7248705,2070,2070,2070,2070,0
20250214,191900,7248705,2070,2070,2070,2070,0
20250214,191800,7248705,2070,2070,2070,2070,0
20250214,191700,7248705,2070,2070,2070,2070,0
20250214,191600,7248705,2070,2070,2070,2070,0
20250214,191500,7248705,2070,2070,2070,2070,1000
20250214,191400,7248705,2070,2070,2070,2070,0
20250214,191300,7248705,2070,2070,2070,2070,0
20250214,191200,7248705,2070,2070,2070,2070,0
20250214,191100,7248705,2070,2070,2070,2070,0
20250214,191000,7248705,2070,2070,2070,2070,0
20250214,190900,7248705,2070,2070,2070,2070,0
20250214,190800,7248705,2070,2070,2070,2070,0
20250214,190700,7248705,2070,2070,2070,2070,0
20250214,190600,7248705,2070,2070,2070,2070,0
20250214,190500,7248705,2070,2070,2070,2070,0
20250214,190400,7248705,2070,2070,2070,2070,0
20250214,190300,7248705,2070,2070,2070,2070,0
20250214,190200,7248705,2070,2070,2070,2070,0
20250214,190100,7248705,2070,2070,2070,2070,0
20250214,190000,7248705,2070,2070,2070,2070,0
20250214,185900,7248705,2070,2070,2070,2070,0
20250214,185800,7248705,2070,2070,2070,2070,0
20250214,185700,7248705,2070,2070,2070,2070,0
20250214,185600,7248705,2070,2070,2070,2070,0
20250214,185500,7248705,2070,2070,2070,2070,0
20250214,185400,7248705,2070,2070,2070,2070,0
20250214,185300,7248705,2070,2070,2070,2070,0
20250214,185200,7248705,2070,2070,2070,2070,0
20250214,185100,7248705,2070,2070,2070,2070,0
20250214,185000,7248705,2070,2070,2070,2070,0
20250214,184900,7248705,2070,2070,2070,2070,0
20250214,184800,7248705,2070,2070,2070,2070,0
20250214,184700,7248705,2070,2070,2070,2070,0
20250214,184600,7248705,2070,2070,2070,2070,0
20250214,184500,7248705,2070,2070,2070,2070,1000
20250214,184400,7248705,2070,2070,2070,2070,0
20250214,184300,7248705,2070,2070,2070,2070,0
20250214,184200,7248705,2070,2070,2070,2070,0
20250214,184100,7248705,2070,2070,2070,2070,0
20250214,184000,7248705,2070,2070,2070,2070,0
20250214,183900,7248705,2070,2070,2070,2070,0
20250214,183800,7248705,2070,2070,2070,2070,0
20250214,183700,7248705,2070,2070,2070,2070,0
20250214,183600,7248705,2070,2070,2070,2070,0
20250214,183500,7248705,2070,2070,2070,2070,0
20250214,183400,7248705,2070,2070,2070,2070,0
20250214,183300,7248705,2070,2070,2070,2070,0
20250214,183200,7248705,2070,2070,2070,2070,0
20250214,183100,7248705,2070,2070,2070,2070,0
20250214,183000,7248705,2070,2070,2070,2070,0
20250214,182900,7248705,2070,2070,2070,2070,0
20250214,182800,7248705,2070,2070,2070,2070,0
20250214,182700,7248705,2070,2070,2070,2070,0
20250214,182600,7248705,2070,2070,2070,2070,0
20250214,182500,7248705,2070,2070,2070,2070,0
20250214,182400,7248705,2070,2070,2070,2070,0
20250214,182300,7248705,2070,2070,2070,2070,0
20250214,182200,7248705,2070,2070,2070,2070,0
20250214,182100,7248705,2070,2070,2070,2070,0
20250214,182000,7248705,2070,2070,2070,2070,0
20250214,181900,7248705,2070,2070,2070,2070,0
20250214,181800,7248705,2070,2070,2070,2070,0
20250214,181700,7248705,2070,2070,2070,2070,0
20250214,181600,7248705,2070,2070,2070,2070,0
20250214,181500,7248705,2070,2070,2070,2070,1000
20250214,181400,7248705,2070,2070,2070,2070,0
20250214,181300,7248705,2070,2070,2070,2070,0
20250214,181200,7248705,2070,2070,2070,2070,0
20250214,181100,7248705,2070,2070,2070,2070,0
20250214,181000,7248705,2070,2070,2070,2070,0
20250214,180900,7248705,2070,2070,2070,2070,0
20250214,180800,7248705,2070,2070,2070,2070,0
20250214,180700,7248705,2070,2070,2070,2070,0
20250214,180600,7248705,2070,2070,2070,2070,0
20250214,180500,7248705,2070,2070,2070,2070,0
20250214,180400,7248705,2070,2070,2070,2070,0
20250214,180300,7248705,2070,2070,2070,2070,0
20250214,180200,7248705,2070,2070,2070,2070,0
20250214,180100,7248705,2070,2070,2070,2070,0
20250214,180000,7248705,2070,2070,2070,2070,0
20250214,175900,7248705,2070,2070,2070,2070,0
20250214,175800,7248705,2070,2070,2070,2070,0
20250214,175700,7248705,2070,2070,2070,2070,0
20250214,175600,7248705,2070,2070,2070,2070,0
20250214,175500,7248705,2070,2070,2070,2070,0
20250214,175400,7248705,2070,2070,2070,2070,0
20250214,175300,7248705,2070,2070,2070,2070,0
20250214,175200,7248705,2070,2070,2070,2070,0
20250214,175100,7248705,2070,2070,2070,2070,0
20250214,175000,7248705,2070,2070,2070,2070,0
20250214,174900,7248705,2070,2070,2070,2070,0
20250214,174800,7248705,2070,2070,2070,2070,0
20250214,174700,7248705,2070,2070,2070,2070,0
20250214,174600,7248705,2070,2070,2070,2070,0
20250214,174500,7248705,2070,2070,2070,2070,1000
20250214,174400,7248705,2070,2070,2070,2070,0
20250214,174300,7248705,2070,2070,2070,2070,0
20250214,174200,7248705,2070,2070,2070,2070,0
20250214,174100,7248705,2070,2070,2070,2070,0
20250214,174000,7248705,2070,2070,2070,2070,0
20250214,173900,7248705,2070,2070,2070,2070,0
20250214,173800,7248705,2070,2070,2070,2070,0
20250214,173700,7248705,2070,2070,2070,2070,0
20250214,173600,7248705,2070,2070,2070,2070,0
20250214,173500,7248705,2070,2070,2070,2070,0
20250214,173400,7248705,2070,2070,2070,2070,0
20250214,173300,7248705,2070,2070,2070,2070,0
20250214,173200,7248705,2070,2070,2070,2070,0
20250214,173100,7248705,2070,2070,2070,2070,0
20250214,173000,7248705,2070,2070,2070,2070,0
20250214,172900,7248705,2070,2070,2070,2070,0
20250214,172800,7248705,2070,2070,2070,2070,0
20250214,172700,7248705,2070,2070,2070,2070,0
20250214,172600,7248705,2070,2070,2070,2070,0
20250214,172500,7248705,2070,2070,2070,2070,0
20250214,172400,7248705,2070,2070,2070,2070,0
20250214,172300,7248705,2070,2070,2070,2070,0
20250214,172200,7248705,2070,2070,2070,2070,0
20250214,172100,7248705,2070,2070,2070,2070,0
20250214,172000,7248705,2070,2070,2070,2070,0
20250214,171900,7248705,2070,2070,2070,2070,0
20250214,171800,7248705,2070,2070,2070,2070,0
20250214,171700,7248705,2070,2070,2070,2070,0
20250214,171600,7248705,2070,2070,2070,2070,0
20250214,171500,7248705,2070,2070,2070,2070,1000
20250214,171400,7248705,2070,2070,2070,2070,0
20250214,171300,7248705,2070,2070,2070,2070,0
20250214,171200,7248705,2070,2070,2070,2070,0
20250214,171100,7248705,2070,2070,2070,2070,0
20250214,171000,7248705,2070,2070,2070,2070,0
20250214,170900,7248705,2070,2070,2070,2070,0
20250214,170800,7248705,2070,2070,2070,2070,0
20250214,170700,7248705,2070,2070,2070,2070,0
20250214,170600,7248705,2070,2070,2070,2070,0
20250214,170500,7248705,2070,2070,2070,2070,0
20250214,170400,7248705,2070,2070,2070,2070,0
20250214,170300,7248705,2070,2070,2070,2070,0
20250214,170200,7248705,2070,2070,2070,2070,0
20250214,170100,7248705,2070,2070,2070,2070,0
20250214,170000,7248705,2070,2070,2070,2070,0
20250214,165900,7248705,2070,2070,2070,2070,0
20250214,165800,7248705,2070,2070,2070,2070,0
20250214,165700,7248705,2070,2070,2070,2070,0
20250214,165600,7248705,2070,2070,2070,2070,0
20250214,165500,7248705,2070,2070,2070,2070,0
20250214,165400,7248705,2070,2070,2070,2070,0
20250214,165300,7248705,2070,2070,2070,2070,0
20250214,165200,7248705,2070,2070,2070,2070,0
20250214,165100,7248705,2070,2070,2070,2070,0
20250214,165000,7248705,2070,2070,2070,2070,0
20250214,164900,7248705,2070,2070,2070,2070,0
20250214,164800,7248705,2070,2070,2070,2070,0
20250214,164700,7248705,2070,2070,2070,2070,0
20250214,164600,7248705,2070,2070,2070,2070,0
20250214,164500,7248705,2070,2070,2070,2070,1000
20250214,164400,7248705,2070,2070,2070,2070,0
20250214,164300,7248705,2070,2070,2070,2070,0
20250214,164200,7248705,2070,2070,2070,2070,0
20250214,164100,7248705,2070,2070,2070,2070,0
20250214,164000,7248705,2070,2070,2070,2070,0
20250214,163900,7248705,2070,2070,2070,2070,0
20250214,163800,7248705,2070,2070,2070,2070,0
20250214,163700,7248705,2070,2070,2070,2070,0
20250214,163600,7248705,2070,2070,2070,2070,0
20250214,163500,7248705,2070,2070,2070,2070,0
20250214,163400,7248705,2070,2070,2070,2070,0
20250214,163300,7248705,2070,2070,2070,2070,0
20250214,163200,7248705,2070,2070,2070,2070,0
20250214,163100,7248705,2070,2070,2070,2070,0
20250214,163000,7248705,2070,2070,2070,2070,0
20250214,162900,7248705,2070,2070,2070,2070,0
20250214,162800,7248705,2070,2070,2070,2070,0
20250214,162700,7248705,2070,2070,2070,2070,0
20250214,162600,7248705,2070,2070,2070,2070,0
20250214,162500,7248705,2070,2070,2070,2070,0
20250214,162400,7248705,2070,2070,2070,2070,0
20250214,162300,7248705,2070,2070,2070,2070,0
20250214,162200,7248705,2070,2070,2070,2070,0
20250214,162100,7248705,2070,2070,2070,2070,0
20250214,162000,7248705,2070,2070,2070,2070,0
20250214,161900,7248705,2070,2070,2070,2070,0
20250214,161800,7248705,2070,2070,2070,2070,0
20250214,161700,7248705,2070,2070,2070,2070,0
20250214,161600,7248705,2070,2070,2070,2070,0
20250214,161500,7248705,2070,2070,2070,2070,1000
20250214,161400,7248705,2070,2070,2070,2070,0
20250214,161300,7248705,2070,2070,2070,2070,0
20250214,161200,7248705,2070,2070,2070,2070,0
20250214,161100,7248705,2070,2070,2070,2070,0
20250214,161000,7248705,2070,2070,2070,2070,0
20250214,160900,7248705,2070,2070,2070,2070,0
20250214,160800,7248705,2070,2070,2070,2070,0
20250214,160700,7248705,2070,2070,2070,2070,0
20250214,160600,7248705,2070,2070,2070,2070,0
20250214,160500,7248705,2070,2070,2070,2070,0
20250214,160400,7248705,2070,2070,2070,2070,0
20250214,160300,7248705,2070,2070,2070,2070,0
20250214,160200,7248705,2070,2070,2070,2070,0
20250214,160100,7248705,2070,2070,2070,2070,0
20250214,160000,7248705,2070,2070,2070,2070,0
20250214,155900,7248705,2070,2070,2070,2070,0
20250214,155800,7248705,2070,2070,2070,2070,0
20250214,155700,7248705,2070,2070,2070,2070,0
20250214,155600,7248705,2070,2070,2070,2070,0
20250214,155500,7248705,2070,2070,2070,2070,0
20250214,155400,7248705,2070,2070,2070,2070,0
20250214,155300,7248705,2070,2070,2070,2070,0
20250214,155200,7248705,2070,2070,2070,2070,0
20250214,155100,7248705,2070,2070,2070,2070,0
20250214,155000,7248705,2070,2070,2070,2070,0
20250214,154900,7248705,2070,2070,2070,2070,0
20250214,154800,7248705,2070,2070,2070,2070,0
20250214,154700,7248705,2070,2070,2070,2070,0
20250214,154600,7248705,2070,2070,2070,2070,0
20250214,154500,7248705,2070,2070,2070,2070,1000
20250214,154400,7248705,2070,2070,2070,2070,0
20250214,154300,7248705,2070,2070,2070,2070,0
20250214,154200,7248705,2070,2070,2070,2070,0
20250214,154100,7248705,2070,2070,2070,2070,0
20250214,154000,7248705,2070,2070,2070,2070,0
20250214,153900,7248705,2070,2070,2070,2070,0
20250214,153800,7248705,2070,2070,2070,2070,0
20250214,153700,7248705,2070,2070,2070,2070,0
20250214,153600,7248705,2070,2070,2070,2070,0
20250214,153500,7248705,2070,2070,2070,2070,0
20250214,153400,7248705,2070,2070,2070,2070,0
20250214,153300,7248705,2070,2070,2070,2070,0
20250214,153200,7248705,2070,2070,2070,2070,0
20250214,153100,7248705,2070,2070,2070,2070,0
20250214,153000,7248705,2070,2070,2070,2070,0
20250214,152900,7248705,2070,2070,2070,2070,0
20250214,152800,7248705,2070,2070,2070,2070,0
20250214,152700,7248705,2070,2070,2070,2070,0
20250214,152600,7248705,2070,2070,2070,2070,0
20250214,152500,7248705,2070,2070,2070,2070,0
20250214,152400,7248705,2070,2070,2070,2070,0
20250214,152300,7248705,2070,2070,2070,2070,0
20250214,152200,7248705,2070,2070,2070,2070,0
20250214,152100,7248705,2070,2070,2070,2070,0
20250214,152000,7248705,2070,2070,2070,2070,0
20250214,151900,7248705,2070,2070,2070,2070,0
20250214,151800,7248705,2070,2070,2070,2070,0
20250214,151700,7248705,2070,2070,2070,2070,0
20250214,151600,7248705,2070,2070,2070,2070,0
20250214,151500,7248705,2070,2070,2070,2070,0
20250214,151400,7248705,2070,2070,2070,2070,0
20250214,151300,7248705,2070,2070,2070,2070,0
20250214,151200,7248705,2070,2070,2070,2070,0
20250214,151100,7248705,2070,2070,2070,2070,0
20250214,151000,7248705,2070,2070,2070,2070,0
20250214,150900,7248705,2070,2070,2070,2070,0
20250214,150800,7248705,2070,2070,2070,2070,0
20250214,150700,7248705,2070,2070,2070,2070,0
20250214,150600,7248705,2070,2070,2070,2070,0
20250214,150500,7248705,2070,2070,2070,2070,0
20250214,150400,7248705,2070,2070,2070,2070,0
20250214,150300,7248705,2070,2070,2070,2070,0
20250214,150200,7248705,2070,2070,2070,2070,0
20250214,150100,7248705,2070,2070,2070,2070,0
20250214,150000,7248705,2070,2070,2070,2070,0
20250214,145900,7248705,2070,2070,2070,2070,0
20250214,145800,7248705,2070,2070,2070,2070,0
20250214,145700,7248705,2070,2070,2070,2070,0
20250214,145600,7248705,2070,2070,2070,2070,0
20250214,145500,7248705,2070,2070,2070,2070,0
20250214,145400,7248705,2070,2070,2070,2070,0
20250214,145300,7248705,2070,2070,2070,2070,0
20250214,145200,7248705,2070,2070,2070,2070,0
20250214,145100,7248705,2070,2070,2070,2070,0
20250214,145000,7248705,2070,2070,2070,2070,0
20250214,144900,7248705,2070,2070,2070,2070,0
20250214,144800,7248705,2070,2070,2070,2070,0
20250214,144700,7248705,2070,2070,2070,2070,0
20250214,144600,7248705,2070,2070,2070,2070,0
20250214,144500,7248705,2070,2070,2070,2070,0
20250214,144400,7248705,2070,2070,2070,2070,0
20250214,144300,7248705,2070,2070,2070,2070,0
20250214,144200,7248705,2070,2070,2070,2070,0
20250214,144100,7248705,2070,2070,2070,2070,0
20250214,144000,7248705,2070,2070,2070,2070,0
20250214,143900,7248705,2070,2070,2070,2070,0
20250214,143800,7248705,2070,2070,2070,2070,0
20250214,143700,7248705,2070,2070,2070,2070,0
20250214,143600,7248705,2070,2070,2070,2070,0
20250214,143500,7248705,2070,2070,2070,2070,0
20250214,143400,7248705,2070,2070,2070,2070,0
20250214,143300,7248705,2070,2070,2070,2070,0
20250214,143200,7248705,2070,2070,2070,2070,0
20250214,143100,7248705,2070,2070,2070,2070,0
20250214,143000,7248705,2070,2070,2070,2070,0
20250214,142900,7248705,2070,2070,2070,2070,0
20250214,142800,7248705,2070,2070,2070,2070,0
20250214,142700,7248705,2070,2070,2070,2070,0
20250214,142600,7248705,2070,2070,2070,2070,0
20250214,142500,7248705,2070,2070,2070,2070,0
20250214,142400,7248705,2070,2070,2070,2070,0
20250214,142300,7248705,2070,2070,2070,2070,0
20250214,142200,7248705,2070,2070,2070,2070,0
20250214,142100,7248705,2070,2070,2070,2070,0
20250214,142000,7248705,2070,2070,2070,2070,0
20250214,141900,7248705,2070,2070,2070,2070,0
20250214,141800,7248705,2070,2070,2070,2070,0
20250214,141700,7248705,2070,2070,2070,2070,0
20250214,141600,7248705,2070,2070,2070,2070,0
20250214,141500,7248705,2070,2070,2070,2070,0
20250214,141400,7248705,2070,2070,2070,2070,0
20250214,141300,7248705,2070,2070,2070,2070,0
20250214,141200,7248705,2070,2070,2070,2070,0
20250214,141100,7248705,2070,2070,2070,2070,0
20250214,141000,7248705,2070,2070,2070,2070,0
20250214,140900,7248705,2070,2070,2070,2070,0
20250214,140800,7248705,2070,2070,2070,2070,0
20250214,140700,7248705,2070,2070,2070,2070,0
20250214,140600,7248705,2070,2070,2070,2070,0
20250214,140500,7248705,2070,2070,2070,2070,0
20250214,140400,7248705,2070,2070,2070,2070,1000
20250214,140300,5178705,2070,2070,2070,2070,1000
20250214,140200,3108705,2065,2065,2065,2065,0
20250214,140100,3108705,2065,2065,2065,2065,0
20250214,140000,3108705,2065,2065,2065,2065,0
20250214,135900,3108705,2065,2065,2065,2065,0
20250214,135800,3108705,2065,2065,2065,2065,0
20250214,135700,3108705,2065,2065,2065,2065,0
20250214,135600,3108705,2065,2065,2065,2065,0
20250214,135500,3108705,2065,2065,2065,2065,0
20250214,135400,3108705,2065,2065,2065,2065,0
20250214,135300,3108705,2065,2065,2065,2065,0
20250214,135200,3108705,2065,2065,2065,2065,0
20250214,135100,3108705,2065,2065,2065,2065,0
20250214,135000,3108705,2065,2065,2065,2065,0
20250214,134900,3108705,2065,2065,2065,2065,0
20250214,134800,3108705,2065,2065,2065,2065,0
20250214,134700,3108705,2065,2065,2065,2065,0
20250214,134600,3108705,2065,2065,2065,2065,0
20250214,134500,3108705,2065,2065,2065,2065,0
20250214,134400,3108705,2065,2065,2065,2065,0
20250214,134300,3108705,2065,2065,2065,2065,0
20250214,134200,3108705,2065,2065,2065,2065,0
20250214,134100,3108705,2065,2065,2065,2065,0
20250214,134000,3108705,2065,2065,2065,2065,0
20250214,133900,3108705,2065,2065,2065,2065,0
20250214,133800,3108705,2065,2065,2065,2065,0
20250214,133700,3108705,2065,2065,2065,2065,0
20250214,133600,3108705,2065,2065,2065,2065,0
20250214,133500,3108705,2065,2065,2065,2065,0
20250214,133400,3108705,2065,2065,2065,2065,0
20250214,133300,3108705,2065,2065,2065,2065,0
20250214,133200,3108705,2065,2065,2065,2065,0
20250214,133100,3108705,2065,2065,2065,2065,0
20250214,133000,3108705,2065,2065,2065,2065,0
20250214,132900,3108705,2065,2065,2065,2065,0
20250214,132800,3108705,2065,2065,2065,2065,0
20250214,132700,3108705,2065,2065,2065,2065,0
20250214,132600,3108705,2065,2065,2065,2065,0
20250214,132500,3108705,2065,2065,2065,2065,0
20250214,132400,3108705,2065,2065,2065,2065,0
20250214,132300,3108705,2065,2065,2065,2065,0
20250214,132200,3108705,2065,2065,2065,2065,0
20250214,132100,3108705,2065,2065,2065,2065,0
20250214,132000,3108705,2065,2065,2065,2065,0
20250214,131900,3108705,2065,2065,2065,2065,0
20250214,131800,3108705,2065,2065,2065,2065,0
20250214,131700,3108705,2065,2065,2065,2065,1
20250214,131600,3106640,2070,2070,2070,2070,0
20250214,131500,3106640,2070,2070,2070,2070,0
20250214,131400,3106640,2070,2070,2070,2070,0
20250214,131300,3106640,2070,2070,2070,2070,0
20250214,131200,3106640,2070,2070,2070,2070,0
20250214,131100,3106640,2070,2070,2070,2070,0
20250214,131000,3106640,2070,2070,2070,2070,0
20250214,130900,3106640,2070,2070,2070,2070,0
20250214,130800,3106640,2070,2070,2070,2070,0
20250214,130700,3106640,2070,2070,2070,2070,0
20250214,130600,3106640,2070,2070,2070,2070,0
20250214,130500,3106640,2070,2070,2070,2070,0
20250214,130400,3106640,2070,2070,2070,2070,0
20250214,130300,3106640,2070,2070,2070,2070,0
20250214,130200,3106640,2070,2070,2070,2070,0
20250214,130100,3106640,2070,2070,2070,2070,0
20250214,130000,3106640,2070,2070,2070,2070,0
20250214,125900,3106640,2070,2070,2070,2070,0
20250214,125800,3106640,2070,2070,2070,2070,0
20250214,125700,3106640,2070,2070,2070,2070,0
20250214,125600,3106640,2070,2070,2070,2070,0
20250214,125500,3106640,2070,2070,2070,2070,0
20250214,125400,3106640,2070,2070,2070,2070,0
20250214,125300,3106640,2070,2070,2070,2070,0
20250214,125200,3106640,2070,2070,2070,2070,0
20250214,125100,3106640,2070,2070,2070,2070,0
20250214,125000,3106640,2070,2070,2070,2070,0
20250214,124900,3106640,2070,2070,2070,2070,0
20250214,124800,3106640,2070,2070,2070,2070,0
20250214,124700,3106640,2070,2070,2070,2070,0
20250214,124600,3106640,2070,2070,2070,2070,0
20250214,124500,3106640,2070,2070,2070,2070,0
20250214,124400,3106640,2070,2070,2070,2070,0
20250214,124300,3106640,2070,2070,2070,2070,0
20250214,124200,3106640,2070,2070,2070,2070,0
20250214,124100,3106640,2070,2070,2070,2070,0
20250214,124000,3106640,2070,2070,2070,2070,0
20250214,123900,3106640,2070,2070,2070,2070,0
20250214,123800,3106640,2070,2070,2070,2070,0
20250214,123700,3106640,2070,2070,2070,2070,0
20250214,123600,3106640,2070,2070,2070,2070,0
20250214,123500,3106640,2070,2070,2070,2070,0
20250214,123400,3106640,2070,2070,2070,2070,0
20250214,123300,3106640,2070,2070,2070,2070,0
20250214,123200,3106640,2070,2070,2070,2070,0
20250214,123100,3106640,2070,2070,2070,2070,0
20250214,123000,3106640,2070,2070,2070,2070,0
20250214,122900,3106640,2070,2070,2070,2070,0
20250214,122800,3106640,2070,2070,2070,2070,0
20250214,122700,3106640,2070,2070,2070,2070,0
20250214,122600,3106640,2070,2070,2070,2070,0
20250214,122500,3106640,2070,2070,2070,2070,0
20250214,122400,3106640,2070,2070,2070,2070,0
20250214,122300,3106640,2070,2070,2070,2070,0
20250214,122200,3106640,2070,2070,2070,2070,0
20250214,122100,3106640,2070,2070,2070,2070,0
20250214,122000,3106640,2070,2070,2070,2070,0
20250214,121900,3106640,2070,2070,2070,2070,0
20250214,121800,3106640,2070,2070,2070,2070,0
20250214,121700,3106640,2070,2070,2070,2070,0
20250214,121600,3106640,2070,2070,2070,2070,0
20250214,121500,3106640,2070,2070,2070,2070,0
20250214,121400,3106640,2070,2070,2070,2070,0
20250214,121300,3106640,2070,2070,2070,2070,0
20250214,121200,3106640,2070,2070,2070,2070,0
20250214,121100,3106640,2070,2070,2070,2070,0
20250214,121000,3106640,2070,2070,2070,2070,0
20250214,120900,3106640,2070,2070,2070,2070,0
20250214,120800,3106640,2070,2070,2070,2070,0
20250214,120700,3106640,2070,2070,2070,2070,0
20250214,120600,3106640,2070,2070,2070,2070,0
20250214,120500,3106640,2070,2070,2070,2070,0
20250214,120400,3106640,2070,2070,2070,2070,0
20250214,120300,3106640,2070,2070,2070,2070,0
20250214,120200,3106640,2070,2070,2070,2070,0
20250214,120100,3106640,2070,2070,2070,2070,0
20250214,120000,3106640,2070,2070,2070,2070,0
20250214,115900,3106640,2070,2070,2070,2070,0
20250214,115800,3106640,2070,2070,2070,2070,0
20250214,115700,3106640,2070,2070,2070,2070,0
20250214,115600,3106640,2070,2070,2070,2070,0
20250214,115500,3106640,2070,2070,2070,2070,0
20250214,115400,3106640,2070,2070,2070,2070,0
20250214,115300,3106640,2070,2070,2070,2070,0
20250214,115200,3106640,2070,2070,2070,2070,0
20250214,115100,3106640,2070,2070,2070,2070,0
20250214,115000,3106640,2070,2070,2070,2070,0
20250214,114900,3106640,2070,2070,2070,2070,0
20250214,114800,3106640,2070,2070,2070,2070,0
20250214,114700,3106640,2070,2070,2070,2070,0
20250214,114600,3106640,2070,2070,2070,2070,0
20250214,114500,3106640,2070,2070,2070,2070,1000
20250214,114400,1036640,2070,2070,2070,2070,0
20250214,114300,1036640,2070,2070,2070,2070,0
20250214,114200,1036640,2070,2070,2070,2070,0
20250214,114100,1036640,2070,2070,2070,2070,0
20250214,114000,1036640,2070,2070,2070,2070,0
20250214,113900,1036640,2070,2070,2070,2070,0
20250214,113800,1036640,2070,2070,2070,2070,0
20250214,113700,1036640,2070,2070,2070,2070,0
20250214,113600,1036640,2070,2070,2070,2070,0
20250214,113500,1036640,2070,2070,2070,2070,0
20250214,113400,1036640,2070,2070,2070,2070,0
20250214,113300,1036640,2070,2070,2070,2070,0
20250214,113200,1036640,2070,2070,2070,2070,0
20250214,113100,1036640,2070,2070,2070,2070,0
20250214,113000,1036640,2070,2070,2070,2070,0
20250214,112900,1036640,2070,2070,2070,2070,0
20250214,112800,1036640,2070,2070,2070,2070,0
20250214,112700,1036640,2070,2070,2070,2070,0
20250214,112600,1036640,2070,2070,2070,2070,0
20250214,112500,1036640,2070,2070,2070,2070,0
20250214,112400,1036640,2070,2070,2070,2070,0
20250214,112300,1036640,2070,2070,2070,2070,0
20250214,112200,1036640,2070,2070,2070,2070,0
20250214,112100,1036640,2070,2070,2070,2070,0
20250214,112000,1036640,2070,2070,2070,2070,0
20250214,111900,1036640,2070,2070,2070,2070,0
20250214,111800,1036640,2070,2070,2070,2070,0
20250214,111700,1036640,2070,2070,2070,2070,0
20250214,111600,1036640,2070,2070,2070,2070,0
20250214,111500,1036640,2070,2070,2070,2070,0
20250214,111400,1036640,2070,2070,2070,2070,0
20250214,111300,1036640,2070,2070,2070,2070,0
20250214,111200,1036640,2070,2070,2070,2070,0
20250214,111100,1036640,2070,2070,2070,2070,0
20250214,111000,1036640,2070,2070,2070,2070,0
20250214,110900,1036640,2070,2070,2070,2070,0
20250214,110800,1036640,2070,2070,2070,2070,0
20250214,110700,1036640,2070,2070,2070,2070,0
20250214,110600,1036640,2070,2070,2070,2070,0
20250214,110500,1036640,2070,2070,2070,2070,0
20250214,110400,1036640,2070,2070,2070,2070,0
20250214,110300,1036640,2070,2070,2070,2070,0
20250214,110200,1036640,2070,2070,2070,2070,0
20250214,110100,1036640,2070,2070,2070,2070,0
20250214,110000,1036640,2070,2070,2070,2070,0
20250214,105900,1036640,2070,2070,2070,2070,0
20250214,105800,1036640,2070,2070,2070,2070,0
20250214,105700,1036640,2070,2070,2070,2070,0
20250214,105600,1036640,2070,2070,2070,2070,0
20250214,105500,1036640,2070,2070,2070,2070,0
20250214,105400,1036640,2070,2070,2070,2070,0
20250214,105300,1036640,2070,2070,2070,2070,0
20250214,105200,1036640,2070,2070,2070,2070,0
20250214,105100,1036640,2070,2070,2070,2070,0
20250214,105000,1036640,2070,2070,2070,2070,0
20250214,104900,1036640,2070,2070,2070,2070,0
20250214,104800,1036640,2070,2070,2070,2070,0
20250214,104700,1036640,2070,2070,2070,2070,0
20250214,104600,1036640,2070,2070,2070,2070,0
20250214,104500,1036640,2070,2070,2070,2070,0
20250214,104400,1036640,2070,2070,2070,2070,0
20250214,104300,1036640,2070,2070,2070,2070,0
20250214,104200,1036640,2070,2070,2070,2070,0
20250214,104100,1036640,2070,2070,2070,2070,0
20250214,104000,1036640,2070,2070,2070,2070,0
20250214,103900,1036640,2070,2070,2070,2070,0
20250214,103800,1036640,2070,2070,2070,2070,0
20250214,103700,1036640,2070,2070,2070,2070,0
20250214,103600,1036640,2070,2070,2070,2070,0
20250214,103500,1036640,2070,2070,2070,2070,0
20250214,103400,1036640,2070,2070,2070,2070,1
20250214,103300,1034570,2070,2070,2070,2070,0
20250214,103200,1034570,2070,2070,2070,2070,0
20250214,103100,1034570,2070,2070,2070,2070,0
20250214,103000,1034570,2070,2070,2070,2070,0
20250214,102900,1034570,2070,2070,2070,2070,0
20250214,102800,1034570,2070,2070,2070,2070,0
20250214,102700,1034570,2070,2070,2070,2070,0
20250214,102600,1034570,2070,2070,2070,2070,0
20250214,102500,1034570,2070,2070,2070,2070,0
20250214,102400,1034570,2070,2070,2070,2070,0
20250214,102300,1034570,2070,2070,2070,2070,0
20250214,102200,1034570,2070,2070,2070,2070,0
20250214,102100,1034570,2070,2070,2070,2070,0
20250214,102000,1034570,2070,2070,2070,2070,0
20250214,101900,1034570,2070,2070,2070,2070,0
20250214,101800,1034570,2070,2070,2070,2070,0
20250214,101700,1034570,2070,2070,2070,2070,0
20250214,101600,1034570,2070,2070,2070,2070,0
20250214,101500,1034570,2070,2070,2070,2070,0
20250214,101400,1034570,2070,2070,2070,2070,0
20250214,101300,1034570,2070,2070,2070,2070,0
20250214,101200,1034570,2070,2070,2070,2070,0
20250214,101100,1034570,2070,2070,2070,2070,1
20250214,101000,1032500,2065,2065,2065,2065,0
20250214,100900,1032500,2065,2065,2065,2065,0
20250214,100800,1032500,2065,2065,2065,2065,0
20250214,100700,1032500,2065,2065,2065,2065,0
20250214,100600,1032500,2065,2065,2065,2065,0
20250214,100500,1032500,2065,2065,2065,2065,0
20250214,100400,1032500,2065,2065,2065,2065,0
20250214,100300,1032500,2065,2065,2065,2065,0
20250214,100200,1032500,2065,2065,2065,2065,0
20250214,100100,1032500,2065,2065,2065,2065,0
20250214,100000,1032500,2065,2065,2065,2065,0
20250214,095900,1032500,2065,2065,2065,2065,0
20250214,095800,1032500,2065,2065,2065,2065,0
20250214,095700,1032500,2065,2065,2065,2065,0
20250214,095600,1032500,2065,2065,2065,2065,0
20250214,095500,1032500,2065,2065,2065,2065,0
20250214,095400,1032500,2065,2065,2065,2065,0
20250214,095300,1032500,2065,2065,2065,2065,0
20250214,095200,1032500,2065,2065,2065,2065,0
20250214,095100,1032500,2065,2065,2065,2065,0
20250214,095000,1032500,2065,2065,2065,2065,0
20250214,094900,1032500,2065,2065,2065,2065,0
20250214,094800,1032500,2065,2065,2065,2065,0
20250214,094700,1032500,2065,2065,2065,2065,0
20250214,094600,1032500,2065,2065,2065,2065,0
20250214,094500,1032500,2065,2065,2065,2065,0
20250214,094400,1032500,2065,2065,2065,2065,500
20250214,094300,0,2065,2065,2065,2065,0
20250214,094200,0,2065,2065,2065,2065,0
20250214,094100,0,2065,2065,2065,2065,0
20250214,094000,0,2065,2065,2065,2065,0
20250214,093900,0,2065,2065,2065,2065,0
20250214,093800,0,2065,2065,2065,2065,0
20250214,093700,0,2065,2065,2065,2065,0
20250214,093600,0,2065,2065,2065,2065,0
20250214,093500,0,2065,2065,2065,2065,0
20250214,093400,0,2065,2065,2065,2065,0
20250214,093300,0,2065,2065,2065,2065,0
20250214,093200,0,2065,2065,2065,2065,0
20250214,093100,0,2065,2065,2065,2065,0
20250214,093000,0,2065,2065,2065,2065,0
20250214,092900,0,2065,2065,2065,2065,0
20250214,092800,0,2065,2065,2065,2065,0
20250214,092700,0,2065,2065,2065,2065,0
20250214,092600,0,2065,2065,2065,2065,0
20250214,092500,0,2065,2065,2065,2065,0
20250214,092400,0,2065,2065,2065,2065,0
20250214,092300,0,2065,2065,2065,2065,0
20250214,092200,0,2065,2065,2065,2065,0
20250214,092100,0,2065,2065,2065,2065,0
20250214,092000,0,2065,2065,2065,2065,0
20250214,091900,0,2065,2065,2065,2065,0
20250214,091800,0,2065,2065,2065,2065,0
20250214,091700,0,2065,2065,2065,2065,0
20250214,091600,0,2065,2065,2065,2065,0
20250214,091500,0,2065,2065,2065,2065,0
20250214,091400,0,2065,2065,2065,2065,0
20250214,091300,0,2065,2065,2065,2065,0
20250214,091200,0,2065,2065,2065,2065,0
20250214,091100,0,2065,2065,2065,2065,0
20250214,091000,0,2065,2065,2065,2065,0
20250214,090900,0,2065,2065,2065,2065,0
20250214,090800,0,2065,2065,2065,2065,0
20250214,090700,0,2065,2065,2065,2065,0
20250214,090600,0,2065,2065,2065,2065,0
20250214,090500,0,2065,2065,2065,2065,0
20250214,090400,0,2065,2065,2065,2065,0
20250214,090300,0,2065,2065,2065,2065,0
20250214,090200,0,2065,2065,2065,2065,0
20250214,090100,0,2065,2065,2065,2065,0
20250214,090000,0,2065,2065,2065,2065,0