KissMeData/190650/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203700,18154190,5560,5560,5560,5560,108
20250214,203600,18154190,5560,5560,5560,5560,0
20250214,203500,18154190,5560,5560,5560,5560,0
20250214,203400,18154190,5560,5560,5560,5560,0
20250214,203300,18154190,5560,5560,5560,5560,0
20250214,203200,18154190,5560,5560,5560,5560,0
20250214,203100,18154190,5560,5560,5560,5560,0
20250214,203000,18154190,5560,5560,5560,5560,0
20250214,202900,18154190,5560,5560,5560,5560,0
20250214,202800,18154190,5560,5560,5560,5560,0
20250214,202700,18154190,5560,5560,5560,5560,0
20250214,202600,18154190,5560,5560,5560,5560,0
20250214,202500,18154190,5560,5560,5560,5560,0
20250214,202400,18154190,5560,5560,5560,5560,0
20250214,202300,18154190,5560,5560,5560,5560,0
20250214,202200,18154190,5560,5560,5560,5560,0
20250214,202100,18154190,5560,5560,5560,5560,0
20250214,202000,18154190,5560,5560,5560,5560,0
20250214,201900,18154190,5560,5560,5560,5560,0
20250214,201800,18154190,5560,5560,5560,5560,0
20250214,201700,18154190,5560,5560,5560,5560,0
20250214,201600,18154190,5560,5560,5560,5560,0
20250214,201500,18154190,5560,5560,5560,5560,0
20250214,201400,18154190,5560,5560,5560,5560,0
20250214,201300,18154190,5560,5560,5560,5560,0
20250214,201200,18154190,5560,5560,5560,5560,0
20250214,201100,18154190,5560,5560,5560,5560,0
20250214,201000,18154190,5560,5560,5560,5560,0
20250214,200900,18154190,5560,5560,5560,5560,0
20250214,200800,18154190,5560,5560,5560,5560,0
20250214,200700,18154190,5560,5560,5560,5560,108
20250214,200600,18154190,5560,5560,5560,5560,0
20250214,200500,18154190,5560,5560,5560,5560,0
20250214,200400,18154190,5560,5560,5560,5560,0
20250214,200300,18154190,5560,5560,5560,5560,0
20250214,200200,18154190,5560,5560,5560,5560,0
20250214,200100,18154190,5560,5560,5560,5560,0
20250214,200000,18154190,5560,5560,5560,5560,0
20250214,195900,18154190,5560,5560,5560,5560,0
20250214,195800,18154190,5560,5560,5560,5560,0
20250214,195700,18154190,5560,5560,5560,5560,0
20250214,195600,18154190,5560,5560,5560,5560,0
20250214,195500,18154190,5560,5560,5560,5560,0
20250214,195400,18154190,5560,5560,5560,5560,0
20250214,195300,18154190,5560,5560,5560,5560,0
20250214,195200,18154190,5560,5560,5560,5560,0
20250214,195100,18154190,5560,5560,5560,5560,0
20250214,195000,18154190,5560,5560,5560,5560,0
20250214,194900,18154190,5560,5560,5560,5560,0
20250214,194800,18154190,5560,5560,5560,5560,0
20250214,194700,18154190,5560,5560,5560,5560,0
20250214,194600,18154190,5560,5560,5560,5560,0
20250214,194500,18154190,5560,5560,5560,5560,0
20250214,194400,18154190,5560,5560,5560,5560,0
20250214,194300,18154190,5560,5560,5560,5560,0
20250214,194200,18154190,5560,5560,5560,5560,0
20250214,194100,18154190,5560,5560,5560,5560,0
20250214,194000,18154190,5560,5560,5560,5560,0
20250214,193900,18154190,5560,5560,5560,5560,0
20250214,193800,18154190,5560,5560,5560,5560,0
20250214,193700,18154190,5560,5560,5560,5560,108
20250214,193600,18154190,5560,5560,5560,5560,0
20250214,193500,18154190,5560,5560,5560,5560,0
20250214,193400,18154190,5560,5560,5560,5560,0
20250214,193300,18154190,5560,5560,5560,5560,0
20250214,193200,18154190,5560,5560,5560,5560,0
20250214,193100,18154190,5560,5560,5560,5560,0
20250214,193000,18154190,5560,5560,5560,5560,0
20250214,192900,18154190,5560,5560,5560,5560,0
20250214,192800,18154190,5560,5560,5560,5560,0
20250214,192700,18154190,5560,5560,5560,5560,0
20250214,192600,18154190,5560,5560,5560,5560,0
20250214,192500,18154190,5560,5560,5560,5560,0
20250214,192400,18154190,5560,5560,5560,5560,0
20250214,192300,18154190,5560,5560,5560,5560,0
20250214,192200,18154190,5560,5560,5560,5560,0
20250214,192100,18154190,5560,5560,5560,5560,0
20250214,192000,18154190,5560,5560,5560,5560,0
20250214,191900,18154190,5560,5560,5560,5560,0
20250214,191800,18154190,5560,5560,5560,5560,0
20250214,191700,18154190,5560,5560,5560,5560,0
20250214,191600,18154190,5560,5560,5560,5560,0
20250214,191500,18154190,5560,5560,5560,5560,0
20250214,191400,18154190,5560,5560,5560,5560,0
20250214,191300,18154190,5560,5560,5560,5560,0
20250214,191200,18154190,5560,5560,5560,5560,0
20250214,191100,18154190,5560,5560,5560,5560,0
20250214,191000,18154190,5560,5560,5560,5560,0
20250214,190900,18154190,5560,5560,5560,5560,0
20250214,190800,18154190,5560,5560,5560,5560,0
20250214,190700,18154190,5560,5560,5560,5560,108
20250214,190600,18154190,5560,5560,5560,5560,0
20250214,190500,18154190,5560,5560,5560,5560,0
20250214,190400,18154190,5560,5560,5560,5560,0
20250214,190300,18154190,5560,5560,5560,5560,0
20250214,190200,18154190,5560,5560,5560,5560,0
20250214,190100,18154190,5560,5560,5560,5560,0
20250214,190000,18154190,5560,5560,5560,5560,0
20250214,185900,18154190,5560,5560,5560,5560,0
20250214,185800,18154190,5560,5560,5560,5560,0
20250214,185700,18154190,5560,5560,5560,5560,0
20250214,185600,18154190,5560,5560,5560,5560,0
20250214,185500,18154190,5560,5560,5560,5560,0
20250214,185400,18154190,5560,5560,5560,5560,0
20250214,185300,18154190,5560,5560,5560,5560,0
20250214,185200,18154190,5560,5560,5560,5560,0
20250214,185100,18154190,5560,5560,5560,5560,0
20250214,185000,18154190,5560,5560,5560,5560,0
20250214,184900,18154190,5560,5560,5560,5560,0
20250214,184800,18154190,5560,5560,5560,5560,0
20250214,184700,18154190,5560,5560,5560,5560,0
20250214,184600,18154190,5560,5560,5560,5560,0
20250214,184500,18154190,5560,5560,5560,5560,0
20250214,184400,18154190,5560,5560,5560,5560,0
20250214,184300,18154190,5560,5560,5560,5560,0
20250214,184200,18154190,5560,5560,5560,5560,0
20250214,184100,18154190,5560,5560,5560,5560,0
20250214,184000,18154190,5560,5560,5560,5560,0
20250214,183900,18154190,5560,5560,5560,5560,0
20250214,183800,18154190,5560,5560,5560,5560,0
20250214,183700,18154190,5560,5560,5560,5560,108
20250214,183600,18154190,5560,5560,5560,5560,0
20250214,183500,18154190,5560,5560,5560,5560,0
20250214,183400,18154190,5560,5560,5560,5560,0
20250214,183300,18154190,5560,5560,5560,5560,0
20250214,183200,18154190,5560,5560,5560,5560,0
20250214,183100,18154190,5560,5560,5560,5560,0
20250214,183000,18154190,5560,5560,5560,5560,0
20250214,182900,18154190,5560,5560,5560,5560,0
20250214,182800,18154190,5560,5560,5560,5560,0
20250214,182700,18154190,5560,5560,5560,5560,0
20250214,182600,18154190,5560,5560,5560,5560,0
20250214,182500,18154190,5560,5560,5560,5560,0
20250214,182400,18154190,5560,5560,5560,5560,0
20250214,182300,18154190,5560,5560,5560,5560,0
20250214,182200,18154190,5560,5560,5560,5560,0
20250214,182100,18154190,5560,5560,5560,5560,0
20250214,182000,18154190,5560,5560,5560,5560,0
20250214,181900,18154190,5560,5560,5560,5560,0
20250214,181800,18154190,5560,5560,5560,5560,0
20250214,181700,18154190,5560,5560,5560,5560,0
20250214,181600,18154190,5560,5560,5560,5560,0
20250214,181500,18154190,5560,5560,5560,5560,0
20250214,181400,18154190,5560,5560,5560,5560,0
20250214,181300,18154190,5560,5560,5560,5560,0
20250214,181200,18154190,5560,5560,5560,5560,0
20250214,181100,18154190,5560,5560,5560,5560,0
20250214,181000,18154190,5560,5560,5560,5560,0
20250214,180900,18154190,5560,5560,5560,5560,0
20250214,180800,18154190,5560,5560,5560,5560,0
20250214,180700,18154190,5560,5560,5560,5560,108
20250214,180600,18154190,5560,5560,5560,5560,0
20250214,180500,18154190,5560,5560,5560,5560,0
20250214,180400,18154190,5560,5560,5560,5560,0
20250214,180300,18154190,5560,5560,5560,5560,0
20250214,180200,18154190,5560,5560,5560,5560,0
20250214,180100,18154190,5560,5560,5560,5560,0
20250214,180000,18154190,5560,5560,5560,5560,0
20250214,175900,18154190,5560,5560,5560,5560,0
20250214,175800,18154190,5560,5560,5560,5560,0
20250214,175700,18154190,5560,5560,5560,5560,0
20250214,175600,18154190,5560,5560,5560,5560,0
20250214,175500,18154190,5560,5560,5560,5560,0
20250214,175400,18154190,5560,5560,5560,5560,0
20250214,175300,18154190,5560,5560,5560,5560,0
20250214,175200,18154190,5560,5560,5560,5560,0
20250214,175100,18154190,5560,5560,5560,5560,0
20250214,175000,18154190,5560,5560,5560,5560,0
20250214,174900,18154190,5560,5560,5560,5560,0
20250214,174800,18154190,5560,5560,5560,5560,0
20250214,174700,18154190,5560,5560,5560,5560,0
20250214,174600,18154190,5560,5560,5560,5560,0
20250214,174500,18154190,5560,5560,5560,5560,0
20250214,174400,18154190,5560,5560,5560,5560,0
20250214,174300,18154190,5560,5560,5560,5560,0
20250214,174200,18154190,5560,5560,5560,5560,0
20250214,174100,18154190,5560,5560,5560,5560,0
20250214,174000,18154190,5560,5560,5560,5560,0
20250214,173900,18154190,5560,5560,5560,5560,0
20250214,173800,18154190,5560,5560,5560,5560,0
20250214,173700,18154190,5560,5560,5560,5560,108
20250214,173600,18154190,5560,5560,5560,5560,0
20250214,173500,18154190,5560,5560,5560,5560,0
20250214,173400,18154190,5560,5560,5560,5560,0
20250214,173300,18154190,5560,5560,5560,5560,0
20250214,173200,18154190,5560,5560,5560,5560,0
20250214,173100,18154190,5560,5560,5560,5560,0
20250214,173000,18154190,5560,5560,5560,5560,0
20250214,172900,18154190,5560,5560,5560,5560,0
20250214,172800,18154190,5560,5560,5560,5560,0
20250214,172700,18154190,5560,5560,5560,5560,0
20250214,172600,18154190,5560,5560,5560,5560,0
20250214,172500,18154190,5560,5560,5560,5560,0
20250214,172400,18154190,5560,5560,5560,5560,0
20250214,172300,18154190,5560,5560,5560,5560,0
20250214,172200,18154190,5560,5560,5560,5560,0
20250214,172100,18154190,5560,5560,5560,5560,0
20250214,172000,18154190,5560,5560,5560,5560,0
20250214,171900,18154190,5560,5560,5560,5560,0
20250214,171800,18154190,5560,5560,5560,5560,0
20250214,171700,18154190,5560,5560,5560,5560,0
20250214,171600,18154190,5560,5560,5560,5560,0
20250214,171500,18154190,5560,5560,5560,5560,0
20250214,171400,18154190,5560,5560,5560,5560,0
20250214,171300,18154190,5560,5560,5560,5560,0
20250214,171200,18154190,5560,5560,5560,5560,0
20250214,171100,18154190,5560,5560,5560,5560,0
20250214,171000,18154190,5560,5560,5560,5560,0
20250214,170900,18154190,5560,5560,5560,5560,0
20250214,170800,18154190,5560,5560,5560,5560,0
20250214,170700,18154190,5560,5560,5560,5560,108
20250214,170600,18154190,5560,5560,5560,5560,0
20250214,170500,18154190,5560,5560,5560,5560,0
20250214,170400,18154190,5560,5560,5560,5560,0
20250214,170300,18154190,5560,5560,5560,5560,0
20250214,170200,18154190,5560,5560,5560,5560,0
20250214,170100,18154190,5560,5560,5560,5560,0
20250214,170000,18154190,5560,5560,5560,5560,0
20250214,165900,18154190,5560,5560,5560,5560,0
20250214,165800,18154190,5560,5560,5560,5560,0
20250214,165700,18154190,5560,5560,5560,5560,0
20250214,165600,18154190,5560,5560,5560,5560,0
20250214,165500,18154190,5560,5560,5560,5560,0
20250214,165400,18154190,5560,5560,5560,5560,0
20250214,165300,18154190,5560,5560,5560,5560,0
20250214,165200,18154190,5560,5560,5560,5560,0
20250214,165100,18154190,5560,5560,5560,5560,0
20250214,165000,18154190,5560,5560,5560,5560,0
20250214,164900,18154190,5560,5560,5560,5560,0
20250214,164800,18154190,5560,5560,5560,5560,0
20250214,164700,18154190,5560,5560,5560,5560,0
20250214,164600,18154190,5560,5560,5560,5560,0
20250214,164500,18154190,5560,5560,5560,5560,0
20250214,164400,18154190,5560,5560,5560,5560,0
20250214,164300,18154190,5560,5560,5560,5560,0
20250214,164200,18154190,5560,5560,5560,5560,0
20250214,164100,18154190,5560,5560,5560,5560,0
20250214,164000,18154190,5560,5560,5560,5560,0
20250214,163900,18154190,5560,5560,5560,5560,0
20250214,163800,18154190,5560,5560,5560,5560,0
20250214,163700,18154190,5560,5560,5560,5560,108
20250214,163600,18154190,5560,5560,5560,5560,0
20250214,163500,18154190,5560,5560,5560,5560,0
20250214,163400,18154190,5560,5560,5560,5560,0
20250214,163300,18154190,5560,5560,5560,5560,0
20250214,163200,18154190,5560,5560,5560,5560,0
20250214,163100,18154190,5560,5560,5560,5560,0
20250214,163000,18154190,5560,5560,5560,5560,0
20250214,162900,18154190,5560,5560,5560,5560,0
20250214,162800,18154190,5560,5560,5560,5560,0
20250214,162700,18154190,5560,5560,5560,5560,0
20250214,162600,18154190,5560,5560,5560,5560,0
20250214,162500,18154190,5560,5560,5560,5560,0
20250214,162400,18154190,5560,5560,5560,5560,0
20250214,162300,18154190,5560,5560,5560,5560,0
20250214,162200,18154190,5560,5560,5560,5560,0
20250214,162100,18154190,5560,5560,5560,5560,0
20250214,162000,18154190,5560,5560,5560,5560,0
20250214,161900,18154190,5560,5560,5560,5560,0
20250214,161800,18154190,5560,5560,5560,5560,0
20250214,161700,18154190,5560,5560,5560,5560,0
20250214,161600,18154190,5560,5560,5560,5560,0
20250214,161500,18154190,5560,5560,5560,5560,0
20250214,161400,18154190,5560,5560,5560,5560,0
20250214,161300,18154190,5560,5560,5560,5560,0
20250214,161200,18154190,5560,5560,5560,5560,0
20250214,161100,18154190,5560,5560,5560,5560,0
20250214,161000,18154190,5560,5560,5560,5560,0
20250214,160900,18154190,5560,5560,5560,5560,0
20250214,160800,18154190,5560,5560,5560,5560,0
20250214,160700,18154190,5560,5560,5560,5560,108
20250214,160600,18154190,5560,5560,5560,5560,0
20250214,160500,18154190,5560,5560,5560,5560,0
20250214,160400,18154190,5560,5560,5560,5560,0
20250214,160300,18154190,5560,5560,5560,5560,0
20250214,160200,18154190,5560,5560,5560,5560,0
20250214,160100,18154190,5560,5560,5560,5560,0
20250214,160000,18154190,5560,5560,5560,5560,0
20250214,155900,18154190,5560,5560,5560,5560,0
20250214,155800,18154190,5560,5560,5560,5560,0
20250214,155700,18154190,5560,5560,5560,5560,0
20250214,155600,18154190,5560,5560,5560,5560,0
20250214,155500,18154190,5560,5560,5560,5560,0
20250214,155400,18154190,5560,5560,5560,5560,0
20250214,155300,18154190,5560,5560,5560,5560,0
20250214,155200,18154190,5560,5560,5560,5560,0
20250214,155100,18154190,5560,5560,5560,5560,0
20250214,155000,18154190,5560,5560,5560,5560,0
20250214,154900,18154190,5560,5560,5560,5560,0
20250214,154800,18154190,5560,5560,5560,5560,0
20250214,154700,18154190,5560,5560,5560,5560,0
20250214,154600,18154190,5560,5560,5560,5560,0
20250214,154500,18154190,5560,5560,5560,5560,0
20250214,154400,18154190,5560,5560,5560,5560,0
20250214,154300,18154190,5560,5560,5560,5560,0
20250214,154200,18154190,5560,5560,5560,5560,0
20250214,154100,18154190,5560,5560,5560,5560,0
20250214,154000,18154190,5560,5560,5560,5560,0
20250214,153900,18154190,5560,5560,5560,5560,0
20250214,153800,18154190,5560,5560,5560,5560,0
20250214,153700,18154190,5560,5560,5560,5560,108
20250214,153600,18154190,5560,5560,5560,5560,0
20250214,153500,18154190,5560,5560,5560,5560,0
20250214,153400,18154190,5560,5560,5560,5560,0
20250214,153300,18154190,5560,5560,5560,5560,0
20250214,153200,18154190,5560,5560,5560,5560,0
20250214,153100,18154190,5560,5560,5560,5560,0
20250214,153000,18154190,5560,5560,5560,5560,108
20250214,152900,17553710,5540,5540,5540,5540,0
20250214,152800,17553710,5540,5540,5540,5540,0
20250214,152700,17553710,5540,5540,5540,5540,0
20250214,152600,17553710,5540,5540,5540,5540,0
20250214,152500,17553710,5540,5540,5540,5540,0
20250214,152400,17553710,5540,5540,5540,5540,0
20250214,152300,17553710,5540,5540,5540,5540,0
20250214,152200,17553710,5540,5540,5540,5540,0
20250214,152100,17553710,5540,5540,5540,5540,0
20250214,152000,17553710,5540,5540,5540,5540,0
20250214,151900,17553710,5540,5540,5540,5540,10
20250214,151800,17498310,5530,5530,5530,5530,200
20250214,151700,16392310,5530,5530,5530,5530,0
20250214,151600,16392310,5530,5530,5530,5530,0
20250214,151500,16392310,5530,5530,5530,5530,0
20250214,151400,16392310,5530,5530,5530,5530,0
20250214,151300,16392310,5530,5530,5530,5530,0
20250214,151200,16392310,5530,5530,5530,5530,0
20250214,151100,16392310,5530,5530,5530,5530,0
20250214,151000,16392310,5530,5530,5530,5530,0
20250214,150900,16392310,5530,5530,5530,5530,0
20250214,150800,16392310,5530,5530,5530,5530,0
20250214,150700,16392310,5530,5530,5530,5530,0
20250214,150600,16392310,5530,5530,5530,5530,0
20250214,150500,16392310,5530,5530,5530,5530,0
20250214,150400,16392310,5530,5530,5530,5530,47
20250214,150300,16132400,5530,5530,5530,5530,0
20250214,150200,16132400,5530,5530,5530,5530,0
20250214,150100,16132400,5530,5530,5530,5530,0
20250214,150000,16132400,5530,5530,5530,5530,0
20250214,145900,16132400,5530,5520,5530,5520,12
20250214,145800,16066140,5530,5530,5530,5530,0
20250214,145700,16066140,5530,5530,5530,5530,0
20250214,145600,16066140,5530,5530,5530,5530,0
20250214,145500,16066140,5530,5530,5530,5530,0
20250214,145400,16066140,5530,5530,5530,5530,0
20250214,145300,16066140,5530,5530,5530,5530,0
20250214,145200,16066140,5530,5530,5530,5530,0
20250214,145100,16066140,5530,5530,5530,5530,0
20250214,145000,16066140,5530,5530,5530,5530,0
20250214,144900,16066140,5530,5530,5530,5530,0
20250214,144800,16066140,5530,5530,5530,5530,0
20250214,144700,16066140,5530,5530,5530,5530,0
20250214,144600,16066140,5530,5530,5530,5530,0
20250214,144500,16066140,5530,5530,5530,5530,0
20250214,144400,16066140,5530,5530,5530,5530,0
20250214,144300,16066140,5530,5530,5530,5530,0
20250214,144200,16066140,5530,5530,5530,5530,0
20250214,144100,16066140,5530,5530,5530,5530,0
20250214,144000,16066140,5530,5530,5530,5530,0
20250214,143900,16066140,5530,5530,5530,5530,0
20250214,143800,16066140,5530,5530,5530,5530,0
20250214,143700,16066140,5530,5530,5530,5530,0
20250214,143600,16066140,5530,5530,5530,5530,0
20250214,143500,16066140,5530,5530,5530,5530,0
20250214,143400,16066140,5530,5530,5530,5530,0
20250214,143300,16066140,5530,5530,5530,5530,0
20250214,143200,16066140,5530,5530,5530,5530,0
20250214,143100,16066140,5530,5530,5530,5530,0
20250214,143000,16066140,5530,5530,5530,5530,0
20250214,142900,16066140,5530,5530,5530,5530,0
20250214,142800,16066140,5530,5530,5530,5530,0
20250214,142700,16066140,5530,5530,5530,5530,0
20250214,142600,16066140,5530,5530,5530,5530,0
20250214,142500,16066140,5530,5530,5530,5530,0
20250214,142400,16066140,5530,5530,5530,5530,0
20250214,142300,16066140,5530,5530,5530,5530,0
20250214,142200,16066140,5530,5530,5530,5530,0
20250214,142100,16066140,5530,5530,5530,5530,0
20250214,142000,16066140,5530,5530,5530,5530,0
20250214,141900,16066140,5530,5530,5530,5530,0
20250214,141800,16066140,5530,5530,5530,5530,0
20250214,141700,16066140,5530,5530,5530,5530,0
20250214,141600,16066140,5530,5530,5530,5530,0
20250214,141500,16066140,5530,5530,5530,5530,0
20250214,141400,16066140,5530,5530,5530,5530,0
20250214,141300,16066140,5530,5530,5530,5530,0
20250214,141200,16066140,5530,5530,5530,5530,0
20250214,141100,16066140,5530,5530,5530,5530,0
20250214,141000,16066140,5530,5530,5530,5530,0
20250214,140900,16066140,5530,5530,5530,5530,0
20250214,140800,16066140,5530,5530,5530,5530,0
20250214,140700,16066140,5530,5530,5530,5530,0
20250214,140600,16066140,5530,5530,5530,5530,0
20250214,140500,16066140,5530,5530,5530,5530,0
20250214,140400,16066140,5530,5530,5530,5530,0
20250214,140300,16066140,5530,5530,5530,5530,0
20250214,140200,16066140,5530,5530,5530,5530,0
20250214,140100,16066140,5530,5530,5530,5530,0
20250214,140000,16066140,5530,5530,5530,5530,0
20250214,135900,16066140,5530,5530,5530,5530,0
20250214,135800,16066140,5530,5530,5530,5530,0
20250214,135700,16066140,5530,5530,5530,5530,0
20250214,135600,16066140,5530,5530,5530,5530,0
20250214,135500,16066140,5530,5530,5530,5530,0
20250214,135400,16066140,5530,5530,5530,5530,0
20250214,135300,16066140,5530,5530,5530,5530,0
20250214,135200,16066140,5530,5530,5530,5530,0
20250214,135100,16066140,5530,5530,5530,5530,0
20250214,135000,16066140,5530,5530,5530,5530,0
20250214,134900,16066140,5530,5530,5530,5530,0
20250214,134800,16066140,5530,5530,5530,5530,0
20250214,134700,16066140,5530,5530,5530,5530,0
20250214,134600,16066140,5530,5530,5530,5530,0
20250214,134500,16066140,5530,5530,5530,5530,0
20250214,134400,16066140,5530,5530,5530,5530,0
20250214,134300,16066140,5530,5530,5530,5530,0
20250214,134200,16066140,5530,5530,5530,5530,0
20250214,134100,16066140,5530,5530,5530,5530,0
20250214,134000,16066140,5530,5530,5530,5530,0
20250214,133900,16066140,5530,5530,5530,5530,0
20250214,133800,16066140,5530,5530,5530,5530,0
20250214,133700,16066140,5530,5530,5530,5530,0
20250214,133600,16066140,5530,5530,5530,5530,0
20250214,133500,16066140,5530,5530,5530,5530,0
20250214,133400,16066140,5530,5530,5530,5530,0
20250214,133300,16066140,5530,5530,5530,5530,0
20250214,133200,16066140,5530,5530,5530,5530,0
20250214,133100,16066140,5530,5530,5530,5530,0
20250214,133000,16066140,5530,5530,5530,5530,0
20250214,132900,16066140,5530,5530,5530,5530,3
20250214,132800,16049550,5530,5530,5530,5530,0
20250214,132700,16049550,5530,5530,5530,5530,0
20250214,132600,16049550,5530,5530,5530,5530,7
20250214,132500,16010840,5530,5530,5530,5530,0
20250214,132400,16010840,5530,5530,5530,5530,0
20250214,132300,16010840,5530,5530,5530,5530,0
20250214,132200,16010840,5530,5530,5530,5530,0
20250214,132100,16010840,5530,5530,5530,5530,0
20250214,132000,16010840,5530,5530,5530,5530,10
20250214,131900,15955540,5530,5530,5530,5530,0
20250214,131800,15955540,5530,5530,5530,5530,0
20250214,131700,15955540,5530,5530,5530,5530,0
20250214,131600,15955540,5530,5530,5530,5530,0
20250214,131500,15955540,5530,5530,5530,5530,0
20250214,131400,15955540,5530,5530,5530,5530,0
20250214,131300,15955540,5530,5530,5530,5530,0
20250214,131200,15955540,5530,5530,5530,5530,0
20250214,131100,15955540,5530,5530,5530,5530,0
20250214,131000,15955540,5530,5530,5530,5530,1
20250214,130900,15950010,5520,5520,5520,5520,0
20250214,130800,15950010,5520,5520,5520,5520,0
20250214,130700,15950010,5520,5520,5520,5520,0
20250214,130600,15950010,5520,5530,5530,5520,3
20250214,130500,15933440,5550,5550,5550,5550,0
20250214,130400,15933440,5550,5550,5550,5550,0
20250214,130300,15933440,5550,5550,5550,5550,0
20250214,130200,15933440,5550,5550,5550,5550,0
20250214,130100,15933440,5550,5550,5550,5550,0
20250214,130000,15933440,5550,5550,5550,5550,0
20250214,125900,15933440,5550,5550,5550,5550,1
20250214,125800,15927890,5510,5510,5510,5510,0
20250214,125700,15927890,5510,5510,5510,5510,0
20250214,125600,15927890,5510,5510,5510,5510,0
20250214,125500,15927890,5510,5510,5510,5510,0
20250214,125400,15927890,5510,5510,5510,5510,0
20250214,125300,15927890,5510,5510,5510,5510,0
20250214,125200,15927890,5510,5510,5510,5510,0
20250214,125100,15927890,5510,5510,5510,5510,0
20250214,125000,15927890,5510,5510,5510,5510,0
20250214,124900,15927890,5510,5510,5510,5510,0
20250214,124800,15927890,5510,5510,5510,5510,0
20250214,124700,15927890,5510,5510,5510,5510,0
20250214,124600,15927890,5510,5510,5510,5510,0
20250214,124500,15927890,5510,5510,5510,5510,0
20250214,124400,15927890,5510,5510,5510,5510,0
20250214,124300,15927890,5510,5510,5510,5510,0
20250214,124200,15927890,5510,5510,5510,5510,0
20250214,124100,15927890,5510,5510,5510,5510,0
20250214,124000,15927890,5510,5510,5510,5510,0
20250214,123900,15927890,5510,5510,5510,5510,0
20250214,123800,15927890,5510,5510,5510,5510,0
20250214,123700,15927890,5510,5510,5510,5510,0
20250214,123600,15927890,5510,5510,5510,5510,0
20250214,123500,15927890,5510,5530,5530,5510,8
20250214,123400,15883740,5550,5550,5550,5550,0
20250214,123300,15883740,5550,5550,5550,5550,1
20250214,123200,15878190,5510,5510,5510,5510,0
20250214,123100,15878190,5510,5510,5510,5510,0
20250214,123000,15878190,5510,5530,5530,5510,47
20250214,122900,15618750,5550,5550,5550,5550,0
20250214,122800,15618750,5550,5550,5550,5550,0
20250214,122700,15618750,5550,5550,5550,5550,0
20250214,122600,15618750,5550,5550,5550,5550,63
20250214,122500,15269100,5550,5550,5550,5550,1
20250214,122400,15263550,5540,5540,5540,5540,2
20250214,122300,15252470,5540,5540,5540,5540,0
20250214,122200,15252470,5540,5540,5540,5540,0
20250214,122100,15252470,5540,5540,5540,5540,4
20250214,122000,15230310,5530,5530,5530,5530,0
20250214,121900,15230310,5530,5530,5530,5530,31
20250214,121800,15058880,5540,5540,5540,5540,0
20250214,121700,15058880,5540,5540,5540,5540,0
20250214,121600,15058880,5540,5540,5540,5540,0
20250214,121500,15058880,5540,5540,5540,5540,0
20250214,121400,15058880,5540,5540,5540,5540,0
20250214,121300,15058880,5540,5540,5540,5540,0
20250214,121200,15058880,5540,5540,5540,5540,0
20250214,121100,15058880,5540,5540,5540,5540,0
20250214,121000,15058880,5540,5540,5540,5540,0
20250214,120900,15058880,5540,5540,5540,5540,0
20250214,120800,15058880,5540,5540,5540,5540,0
20250214,120700,15058880,5540,5540,5540,5540,0
20250214,120600,15058880,5540,5540,5540,5540,0
20250214,120500,15058880,5540,5540,5540,5540,0
20250214,120400,15058880,5540,5540,5540,5540,0
20250214,120300,15058880,5540,5540,5540,5540,0
20250214,120200,15058880,5540,5540,5540,5540,0
20250214,120100,15058880,5540,5540,5540,5540,0
20250214,120000,15058880,5540,5540,5540,5540,93
20250214,115900,14543660,5550,5550,5550,5550,0
20250214,115800,14543660,5550,5550,5550,5550,0
20250214,115700,14543660,5550,5550,5550,5550,0
20250214,115600,14543660,5550,5550,5550,5550,0
20250214,115500,14543660,5550,5550,5550,5550,0
20250214,115400,14543660,5550,5550,5550,5550,0
20250214,115300,14543660,5550,5550,5550,5550,0
20250214,115200,14543660,5550,5550,5550,5550,0
20250214,115100,14543660,5550,5550,5550,5550,0
20250214,115000,14543660,5550,5550,5550,5550,0
20250214,114900,14543660,5550,5550,5550,5550,0
20250214,114800,14543660,5550,5550,5550,5550,0
20250214,114700,14543660,5550,5550,5550,5550,0
20250214,114600,14543660,5550,5550,5550,5550,0
20250214,114500,14543660,5550,5550,5550,5550,0
20250214,114400,14543660,5550,5550,5550,5550,1
20250214,114300,14538110,5540,5540,5540,5540,0
20250214,114200,14538110,5540,5540,5540,5540,2
20250214,114100,14527030,5550,5550,5550,5550,10
20250214,114000,14471530,5540,5540,5540,5540,0
20250214,113900,14471530,5540,5540,5540,5540,0
20250214,113800,14471530,5540,5540,5540,5540,1
20250214,113700,14465990,5550,5560,5560,5550,21
20250214,113600,14349340,5560,5560,5560,5560,0
20250214,113500,14349340,5560,5560,5560,5560,0
20250214,113400,14349340,5560,5560,5560,5560,10
20250214,113300,14293740,5560,5560,5560,5560,0
20250214,113200,14293740,5560,5560,5560,5560,20
20250214,113100,14182540,5560,5560,5560,5560,0
20250214,113000,14182540,5560,5560,5560,5560,0
20250214,112900,14182540,5560,5560,5560,5560,0
20250214,112800,14182540,5560,5560,5560,5560,0
20250214,112700,14182540,5560,5560,5560,5560,0
20250214,112600,14182540,5560,5560,5560,5560,0
20250214,112500,14182540,5560,5550,5560,5550,6
20250214,112400,14149220,5560,5560,5560,5560,1
20250214,112300,14143660,5540,5540,5540,5540,0
20250214,112200,14143660,5540,5540,5540,5540,0
20250214,112100,14143660,5540,5540,5540,5540,3
20250214,112000,14127040,5560,5560,5560,5560,89
20250214,111900,13632200,5560,5560,5560,5560,0
20250214,111800,13632200,5560,5560,5560,5560,0
20250214,111700,13632200,5560,5560,5560,5560,0
20250214,111600,13632200,5560,5560,5560,5560,0
20250214,111500,13632200,5560,5560,5560,5560,0
20250214,111400,13632200,5560,5560,5560,5560,10
20250214,111300,13576600,5550,5550,5550,5550,0
20250214,111200,13576600,5550,5550,5550,5550,50
20250214,111100,13299100,5550,5550,5550,5550,0
20250214,111000,13299100,5550,5550,5550,5550,0
20250214,110900,13299100,5550,5530,5550,5530,146
20250214,110800,12490600,5530,5530,5530,5530,0
20250214,110700,12490600,5530,5530,5530,5530,0
20250214,110600,12490600,5530,5530,5530,5530,0
20250214,110500,12490600,5530,5530,5530,5530,0
20250214,110400,12490600,5530,5530,5530,5530,0
20250214,110300,12490600,5530,5530,5530,5530,0
20250214,110200,12490600,5530,5530,5530,5530,0
20250214,110100,12490600,5530,5530,5530,5530,0
20250214,110000,12490600,5530,5530,5530,5530,0
20250214,105900,12490600,5530,5530,5530,5530,0
20250214,105800,12490600,5530,5530,5530,5530,0
20250214,105700,12490600,5530,5530,5530,5530,0
20250214,105600,12490600,5530,5530,5530,5530,0
20250214,105500,12490600,5530,5530,5530,5530,0
20250214,105400,12490600,5530,5530,5530,5530,0
20250214,105300,12490600,5530,5530,5530,5530,0
20250214,105200,12490600,5530,5530,5530,5530,0
20250214,105100,12490600,5530,5530,5530,5530,0
20250214,105000,12490600,5530,5530,5530,5530,0
20250214,104900,12490600,5530,5530,5530,5530,0
20250214,104800,12490600,5530,5530,5530,5530,0
20250214,104700,12490600,5530,5530,5530,5530,0
20250214,104600,12490600,5530,5530,5530,5530,0
20250214,104500,12490600,5530,5530,5530,5530,0
20250214,104400,12490600,5530,5530,5530,5530,0
20250214,104300,12490600,5530,5530,5530,5530,0
20250214,104200,12490600,5530,5530,5530,5530,0
20250214,104100,12490600,5530,5530,5530,5530,0
20250214,104000,12490600,5530,5530,5530,5530,0
20250214,103900,12490600,5530,5530,5530,5530,0
20250214,103800,12490600,5530,5530,5530,5530,0
20250214,103700,12490600,5530,5530,5530,5530,0
20250214,103600,12490600,5530,5530,5530,5530,0
20250214,103500,12490600,5530,5530,5530,5530,0
20250214,103400,12490600,5530,5530,5530,5530,0
20250214,103300,12490600,5530,5530,5530,5530,0
20250214,103200,12490600,5530,5530,5530,5530,0
20250214,103100,12490600,5530,5530,5530,5530,0
20250214,103000,12490600,5530,5530,5530,5530,0
20250214,102900,12490600,5530,5530,5530,5530,0
20250214,102800,12490600,5530,5530,5530,5530,0
20250214,102700,12490600,5530,5530,5530,5530,0
20250214,102600,12490600,5530,5530,5530,5530,0
20250214,102500,12490600,5530,5530,5530,5530,0
20250214,102400,12490600,5530,5520,5530,5520,14
20250214,102300,12413310,5520,5520,5520,5520,1
20250214,102200,12407790,5520,5520,5520,5520,0
20250214,102100,12407790,5520,5520,5520,5520,0
20250214,102000,12407790,5520,5520,5520,5520,10
20250214,101900,12352590,5520,5520,5520,5520,0
20250214,101800,12352590,5520,5520,5520,5520,0
20250214,101700,12352590,5520,5520,5520,5520,0
20250214,101600,12352590,5520,5520,5520,5520,0
20250214,101500,12352590,5520,5520,5520,5520,0
20250214,101400,12352590,5520,5520,5520,5520,1
20250214,101300,12347070,5520,5520,5520,5520,0
20250214,101200,12347070,5520,5520,5520,5520,0
20250214,101100,12347070,5520,5520,5520,5520,1
20250214,101000,12341550,5520,5520,5520,5520,0
20250214,100900,12341550,5520,5520,5520,5520,0
20250214,100800,12341550,5520,5520,5520,5520,1
20250214,100700,12336030,5520,5520,5520,5520,0
20250214,100600,12336030,5520,5520,5520,5520,30
20250214,100500,12170430,5520,5520,5520,5520,0
20250214,100400,12170430,5520,5520,5520,5520,1
20250214,100300,12164910,5520,5520,5520,5520,1
20250214,100200,12159390,5510,5510,5510,5510,0
20250214,100100,12159390,5510,5510,5510,5510,0
20250214,100000,12159390,5510,5510,5510,5510,0
20250214,095900,12159390,5510,5510,5510,5510,125
20250214,095800,11470640,5510,5510,5510,5510,0
20250214,095700,11470640,5510,5510,5510,5510,0
20250214,095600,11470640,5510,5510,5510,5510,0
20250214,095500,11470640,5510,5510,5510,5510,0
20250214,095400,11470640,5510,5510,5510,5510,0
20250214,095300,11470640,5510,5510,5510,5510,7
20250214,095200,11432070,5510,5510,5510,5510,0
20250214,095100,11432070,5510,5510,5510,5510,0
20250214,095000,11432070,5510,5510,5510,5510,0
20250214,094900,11432070,5510,5510,5510,5510,0
20250214,094800,11432070,5510,5520,5520,5510,797
20250214,094700,7040590,5520,5520,5520,5520,0
20250214,094600,7040590,5520,5520,5520,5520,1
20250214,094500,7035070,5520,5520,5520,5520,1
20250214,094400,7029550,5520,5520,5520,5520,0
20250214,094300,7029550,5520,5520,5520,5520,241
20250214,094200,5699230,5520,5520,5520,5520,0
20250214,094100,5699230,5520,5520,5520,5520,0
20250214,094000,5699230,5520,5520,5520,5520,0
20250214,093900,5699230,5520,5520,5520,5520,0
20250214,093800,5699230,5520,5520,5520,5520,10
20250214,093700,5644030,5530,5530,5530,5530,0
20250214,093600,5644030,5530,5530,5530,5530,0
20250214,093500,5644030,5530,5530,5530,5530,0
20250214,093400,5644030,5530,5530,5530,5530,0
20250214,093300,5644030,5530,5530,5530,5530,0
20250214,093200,5644030,5530,5530,5530,5530,0
20250214,093100,5644030,5530,5530,5530,5530,0
20250214,093000,5644030,5530,5530,5530,5530,101
20250214,092900,5085500,5510,5510,5510,5510,0
20250214,092800,5085500,5510,5510,5510,5510,0
20250214,092700,5085500,5510,5510,5510,5510,0
20250214,092600,5085500,5510,5510,5510,5510,0
20250214,092500,5085500,5510,5510,5510,5510,0
20250214,092400,5085500,5510,5510,5510,5510,0
20250214,092300,5085500,5510,5510,5510,5510,0
20250214,092200,5085500,5510,5510,5510,5510,0
20250214,092100,5085500,5510,5510,5510,5510,0
20250214,092000,5085500,5510,5510,5510,5510,0
20250214,091900,5085500,5510,5510,5510,5510,0
20250214,091800,5085500,5510,5510,5510,5510,0
20250214,091700,5085500,5510,5510,5510,5510,0
20250214,091600,5085500,5510,5510,5510,5510,0
20250214,091500,5085500,5510,5510,5510,5510,0
20250214,091400,5085500,5510,5510,5510,5510,0
20250214,091300,5085500,5510,5510,5510,5510,0
20250214,091200,5085500,5510,5510,5510,5510,1
20250214,091100,5079990,5510,5510,5510,5510,0
20250214,091000,5079990,5510,5510,5510,5510,0
20250214,090900,5079990,5510,5510,5510,5510,0
20250214,090800,5079990,5510,5510,5510,5510,1
20250214,090700,5074480,5480,5480,5480,5480,0
20250214,090600,5074480,5480,5480,5480,5480,0
20250214,090500,5074480,5480,5480,5480,5480,0
20250214,090400,5074480,5480,5480,5480,5480,0
20250214,090300,5074480,5480,5480,5480,5480,0
20250214,090200,5074480,5480,5480,5480,5480,0
20250214,090100,5074480,5480,5480,5480,5480,0
20250214,090000,5074480,5480,5480,5480,5480,926