KissMeData/009440/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185300,34545606,930,930,930,930,60
20250214,185200,34545606,930,930,930,930,0
20250214,185100,34545606,930,930,930,930,0
20250214,185000,34545606,930,930,930,930,0
20250214,184900,34545606,930,930,930,930,0
20250214,184800,34545606,930,930,930,930,0
20250214,184700,34545606,930,930,930,930,0
20250214,184600,34545606,930,930,930,930,0
20250214,184500,34545606,930,930,930,930,0
20250214,184400,34545606,930,930,930,930,0
20250214,184300,34545606,930,930,930,930,0
20250214,184200,34545606,930,930,930,930,0
20250214,184100,34545606,930,930,930,930,0
20250214,184000,34545606,930,930,930,930,0
20250214,183900,34545606,930,930,930,930,0
20250214,183800,34545606,930,930,930,930,0
20250214,183700,34545606,930,930,930,930,0
20250214,183600,34545606,930,930,930,930,0
20250214,183500,34545606,930,930,930,930,0
20250214,183400,34545606,930,930,930,930,0
20250214,183300,34545606,930,930,930,930,0
20250214,183200,34545606,930,930,930,930,0
20250214,183100,34545606,930,930,930,930,0
20250214,183000,34545606,930,930,930,930,0
20250214,182900,34545606,930,930,930,930,0
20250214,182800,34545606,930,930,930,930,0
20250214,182700,34545606,930,930,930,930,0
20250214,182600,34545606,930,930,930,930,0
20250214,182500,34545606,930,930,930,930,0
20250214,182400,34545606,930,930,930,930,0
20250214,182300,34545606,930,930,930,930,60
20250214,182200,34545606,930,930,930,930,0
20250214,182100,34545606,930,930,930,930,0
20250214,182000,34545606,930,930,930,930,0
20250214,181900,34545606,930,930,930,930,0
20250214,181800,34545606,930,930,930,930,0
20250214,181700,34545606,930,930,930,930,0
20250214,181600,34545606,930,930,930,930,0
20250214,181500,34545606,930,930,930,930,0
20250214,181400,34545606,930,930,930,930,0
20250214,181300,34545606,930,930,930,930,0
20250214,181200,34545606,930,930,930,930,0
20250214,181100,34545606,930,930,930,930,0
20250214,181000,34545606,930,930,930,930,0
20250214,180900,34545606,930,930,930,930,0
20250214,180800,34545606,930,930,930,930,0
20250214,180700,34545606,930,930,930,930,0
20250214,180600,34545606,930,930,930,930,0
20250214,180500,34545606,930,930,930,930,0
20250214,180400,34545606,930,930,930,930,0
20250214,180300,34545606,930,930,930,930,0
20250214,180200,34545606,930,930,930,930,0
20250214,180100,34545606,930,930,930,930,0
20250214,180000,34545606,930,930,930,930,0
20250214,175900,34545606,930,930,930,930,0
20250214,175800,34545606,930,930,930,930,0
20250214,175700,34545606,930,930,930,930,0
20250214,175600,34545606,930,930,930,930,0
20250214,175500,34545606,930,930,930,930,0
20250214,175400,34545606,930,930,930,930,0
20250214,175300,34545606,930,930,930,930,60
20250214,175200,34545606,930,930,930,930,0
20250214,175100,34545606,930,930,930,930,0
20250214,175000,34545606,930,930,930,930,0
20250214,174900,34545606,930,930,930,930,0
20250214,174800,34545606,930,930,930,930,0
20250214,174700,34545606,930,930,930,930,0
20250214,174600,34545606,930,930,930,930,0
20250214,174500,34545606,930,930,930,930,0
20250214,174400,34545606,930,930,930,930,0
20250214,174300,34545606,930,930,930,930,0
20250214,174200,34545606,930,930,930,930,0
20250214,174100,34545606,930,930,930,930,0
20250214,174000,34545606,930,930,930,930,0
20250214,173900,34545606,930,930,930,930,0
20250214,173800,34545606,930,930,930,930,0
20250214,173700,34545606,930,930,930,930,0
20250214,173600,34545606,930,930,930,930,0
20250214,173500,34545606,930,930,930,930,0
20250214,173400,34545606,930,930,930,930,0
20250214,173300,34545606,930,930,930,930,0
20250214,173200,34545606,930,930,930,930,0
20250214,173100,34545606,930,930,930,930,0
20250214,173000,34545606,930,930,930,930,0
20250214,172900,34545606,930,930,930,930,0
20250214,172800,34545606,930,930,930,930,0
20250214,172700,34545606,930,930,930,930,0
20250214,172600,34545606,930,930,930,930,0
20250214,172500,34545606,930,930,930,930,0
20250214,172400,34545606,930,930,930,930,0
20250214,172300,34545606,930,930,930,930,60
20250214,172200,34545606,930,930,930,930,0
20250214,172100,34545606,930,930,930,930,0
20250214,172000,34545606,930,930,930,930,0
20250214,171900,34545606,930,930,930,930,0
20250214,171800,34545606,930,930,930,930,0
20250214,171700,34545606,930,930,930,930,0
20250214,171600,34545606,930,930,930,930,0
20250214,171500,34545606,930,930,930,930,0
20250214,171400,34545606,930,930,930,930,0
20250214,171300,34545606,930,930,930,930,0
20250214,171200,34545606,930,930,930,930,0
20250214,171100,34545606,930,930,930,930,0
20250214,171000,34545606,930,930,930,930,0
20250214,170900,34545606,930,930,930,930,0
20250214,170800,34545606,930,930,930,930,0
20250214,170700,34545606,930,930,930,930,0
20250214,170600,34545606,930,930,930,930,0
20250214,170500,34545606,930,930,930,930,0
20250214,170400,34545606,930,930,930,930,0
20250214,170300,34545606,930,930,930,930,0
20250214,170200,34545606,930,930,930,930,0
20250214,170100,34545606,930,930,930,930,0
20250214,170000,34545606,930,930,930,930,0
20250214,165900,34545606,930,930,930,930,0
20250214,165800,34545606,930,930,930,930,0
20250214,165700,34545606,930,930,930,930,0
20250214,165600,34545606,930,930,930,930,0
20250214,165500,34545606,930,930,930,930,0
20250214,165400,34545606,930,930,930,930,0
20250214,165300,34545606,930,930,930,930,60
20250214,165200,34545606,930,930,930,930,0
20250214,165100,34545606,930,930,930,930,0
20250214,165000,34545606,930,930,930,930,0
20250214,164900,34545606,930,930,930,930,0
20250214,164800,34545606,930,930,930,930,0
20250214,164700,34545606,930,930,930,930,0
20250214,164600,34545606,930,930,930,930,0
20250214,164500,34545606,930,930,930,930,0
20250214,164400,34545606,930,930,930,930,0
20250214,164300,34545606,930,930,930,930,0
20250214,164200,34545606,930,930,930,930,0
20250214,164100,34545606,930,930,930,930,0
20250214,164000,34545606,930,930,930,930,0
20250214,163900,34545606,930,930,930,930,0
20250214,163800,34545606,930,930,930,930,0
20250214,163700,34545606,930,930,930,930,0
20250214,163600,34545606,930,930,930,930,0
20250214,163500,34545606,930,930,930,930,0
20250214,163400,34545606,930,930,930,930,0
20250214,163300,34545606,930,930,930,930,0
20250214,163200,34545606,930,930,930,930,0
20250214,163100,34545606,930,930,930,930,0
20250214,163000,34545606,930,930,930,930,0
20250214,162900,34545606,930,930,930,930,0
20250214,162800,34545606,930,930,930,930,0
20250214,162700,34545606,930,930,930,930,0
20250214,162600,34545606,930,930,930,930,0
20250214,162500,34545606,930,930,930,930,0
20250214,162400,34545606,930,930,930,930,0
20250214,162300,34545606,930,930,930,930,60
20250214,162200,34545606,930,930,930,930,0
20250214,162100,34545606,930,930,930,930,0
20250214,162000,34545606,930,930,930,930,0
20250214,161900,34545606,930,930,930,930,0
20250214,161800,34545606,930,930,930,930,0
20250214,161700,34545606,930,930,930,930,0
20250214,161600,34545606,930,930,930,930,0
20250214,161500,34545606,930,930,930,930,0
20250214,161400,34545606,930,930,930,930,0
20250214,161300,34545606,930,930,930,930,0
20250214,161200,34545606,930,930,930,930,0
20250214,161100,34545606,930,930,930,930,0
20250214,161000,34545606,930,930,930,930,0
20250214,160900,34545606,930,930,930,930,0
20250214,160800,34545606,930,930,930,930,0
20250214,160700,34545606,930,930,930,930,0
20250214,160600,34545606,930,930,930,930,0
20250214,160500,34545606,930,930,930,930,0
20250214,160400,34545606,930,930,930,930,0
20250214,160300,34545606,930,930,930,930,0
20250214,160200,34545606,930,930,930,930,0
20250214,160100,34545606,930,930,930,930,0
20250214,160000,34545606,930,930,930,930,0
20250214,155900,34545606,930,930,930,930,0
20250214,155800,34545606,930,930,930,930,0
20250214,155700,34545606,930,930,930,930,0
20250214,155600,34545606,930,930,930,930,0
20250214,155500,34545606,930,930,930,930,0
20250214,155400,34545606,930,930,930,930,0
20250214,155300,34545606,930,930,930,930,60
20250214,155200,34545606,930,930,930,930,0
20250214,155100,34545606,930,930,930,930,0
20250214,155000,34545606,930,930,930,930,0
20250214,154900,34545606,930,930,930,930,0
20250214,154800,34545606,930,930,930,930,0
20250214,154700,34545606,930,930,930,930,0
20250214,154600,34545606,930,930,930,930,0
20250214,154500,34545606,930,930,930,930,0
20250214,154400,34545606,930,930,930,930,0
20250214,154300,34545606,930,930,930,930,0
20250214,154200,34545606,930,930,930,930,0
20250214,154100,34545606,930,930,930,930,0
20250214,154000,34545606,930,930,930,930,0
20250214,153900,34545606,930,930,930,930,0
20250214,153800,34545606,930,930,930,930,0
20250214,153700,34545606,930,930,930,930,0
20250214,153600,34545606,930,930,930,930,0
20250214,153500,34545606,930,930,930,930,0
20250214,153400,34545606,930,930,930,930,0
20250214,153300,34545606,930,930,930,930,0
20250214,153200,34545606,930,930,930,930,0
20250214,153100,34545606,930,930,930,930,0
20250214,153000,34545606,930,930,930,930,60
20250214,152900,34489806,930,930,930,930,0
20250214,152800,34489806,930,930,930,930,0
20250214,152700,34489806,930,930,930,930,0
20250214,152600,34489806,930,930,930,930,0
20250214,152500,34489806,930,930,930,930,0
20250214,152400,34489806,930,930,930,930,0
20250214,152300,34489806,930,930,930,930,0
20250214,152200,34489806,930,930,930,930,0
20250214,152100,34489806,930,930,930,930,0
20250214,152000,34489806,930,930,930,930,0
20250214,151900,34489806,930,930,930,930,0
20250214,151800,34489806,930,930,930,930,0
20250214,151700,34489806,930,930,930,930,0
20250214,151600,34489806,930,930,930,930,0
20250214,151500,34489806,930,930,930,930,0
20250214,151400,34489806,930,930,930,930,0
20250214,151300,34489806,930,930,930,930,0
20250214,151200,34489806,930,930,930,930,0
20250214,151100,34489806,930,930,930,929,163
20250214,151000,34338328,930,930,930,930,0
20250214,150900,34338328,930,930,930,930,0
20250214,150800,34338328,930,930,930,930,0
20250214,150700,34338328,930,930,930,930,0
20250214,150600,34338328,930,930,930,930,0
20250214,150500,34338328,930,930,930,930,0
20250214,150400,34338328,930,930,930,930,0
20250214,150300,34338328,930,930,930,930,0
20250214,150200,34338328,930,930,930,930,0
20250214,150100,34338328,930,930,930,930,0
20250214,150000,34338328,930,930,930,930,0
20250214,145900,34338328,930,930,930,930,0
20250214,145800,34338328,930,930,930,930,0
20250214,145700,34338328,930,930,930,930,1
20250214,145600,34337398,930,930,930,930,0
20250214,145500,34337398,930,931,931,930,3
20250214,145400,34334606,932,932,932,932,18
20250214,145300,34317830,932,932,932,932,0
20250214,145200,34317830,932,932,932,932,5
20250214,145100,34313170,933,933,933,933,0
20250214,145000,34313170,933,933,933,933,0
20250214,144900,34313170,933,933,933,933,0
20250214,144800,34313170,933,933,933,933,0
20250214,144700,34313170,933,933,933,933,0
20250214,144600,34313170,933,933,933,933,0
20250214,144500,34313170,933,933,933,933,1
20250214,144400,34312237,933,933,933,933,2
20250214,144300,34310371,933,933,933,933,0
20250214,144200,34310371,933,933,933,933,0
20250214,144100,34310371,933,933,933,933,0
20250214,144000,34310371,933,933,933,933,0
20250214,143900,34310371,933,933,933,933,0
20250214,143800,34310371,933,933,933,933,0
20250214,143700,34310371,933,933,933,933,10
20250214,143600,34301041,933,933,933,933,0
20250214,143500,34301041,933,933,933,933,0
20250214,143400,34301041,933,933,933,933,0
20250214,143300,34301041,933,933,933,933,0
20250214,143200,34301041,933,933,933,933,0
20250214,143100,34301041,933,933,933,933,1
20250214,143000,34300108,933,933,933,933,0
20250214,142900,34300108,933,933,933,933,0
20250214,142800,34300108,933,933,933,933,0
20250214,142700,34300108,933,933,933,933,0
20250214,142600,34300108,933,933,933,933,0
20250214,142500,34300108,933,933,933,933,0
20250214,142400,34300108,933,933,933,933,0
20250214,142300,34300108,933,933,933,933,2
20250214,142200,34298242,933,933,933,933,0
20250214,142100,34298242,933,933,933,933,0
20250214,142000,34298242,933,933,933,933,0
20250214,141900,34298242,933,933,933,933,0
20250214,141800,34298242,933,933,933,933,0
20250214,141700,34298242,933,933,933,933,329
20250214,141600,33991285,933,933,933,933,0
20250214,141500,33991285,933,933,933,933,0
20250214,141400,33991285,933,933,933,933,0
20250214,141300,33991285,933,933,933,933,0
20250214,141200,33991285,933,933,933,933,0
20250214,141100,33991285,933,933,933,933,0
20250214,141000,33991285,933,933,933,933,0
20250214,140900,33991285,933,933,933,933,0
20250214,140800,33991285,933,933,933,933,0
20250214,140700,33991285,933,933,933,933,0
20250214,140600,33991285,933,933,933,933,0
20250214,140500,33991285,933,933,933,933,0
20250214,140400,33991285,933,933,933,933,0
20250214,140300,33991285,933,933,933,933,0
20250214,140200,33991285,933,933,933,933,0
20250214,140100,33991285,933,933,933,933,0
20250214,140000,33991285,933,933,933,933,0
20250214,135900,33991285,933,933,933,933,0
20250214,135800,33991285,933,933,933,933,0
20250214,135700,33991285,933,933,933,933,0
20250214,135600,33991285,933,933,933,933,0
20250214,135500,33991285,933,933,933,933,0
20250214,135400,33991285,933,933,933,933,0
20250214,135300,33991285,933,933,933,933,0
20250214,135200,33991285,933,933,933,933,1
20250214,135100,33990352,933,933,933,933,0
20250214,135000,33990352,933,933,933,933,0
20250214,134900,33990352,933,933,933,933,0
20250214,134800,33990352,933,933,933,933,0
20250214,134700,33990352,933,933,933,933,0
20250214,134600,33990352,933,933,933,933,1
20250214,134500,33989419,932,932,932,932,1
20250214,134400,33988487,932,930,932,930,21
20250214,134300,33968931,929,929,929,929,19
20250214,134200,33951280,928,928,928,928,0
20250214,134100,33951280,928,928,928,928,0
20250214,134000,33951280,928,928,928,928,0
20250214,133900,33951280,928,928,928,928,0
20250214,133800,33951280,928,925,928,925,3499
20250214,133700,30708205,925,925,925,925,0
20250214,133600,30708205,925,925,925,925,0
20250214,133500,30708205,925,925,925,925,1
20250214,133400,30707280,926,926,926,926,0
20250214,133300,30707280,926,926,926,926,0
20250214,133200,30707280,926,926,926,926,1
20250214,133100,30706354,927,927,927,927,0
20250214,133000,30706354,927,927,927,927,0
20250214,132900,30706354,927,927,927,927,1
20250214,132800,30705427,928,928,928,928,0
20250214,132700,30705427,928,928,928,928,0
20250214,132600,30705427,928,928,928,928,1
20250214,132500,30704499,927,927,927,927,0
20250214,132400,30704499,927,927,927,927,0
20250214,132300,30704499,927,927,927,927,0
20250214,132200,30704499,927,927,927,927,0
20250214,132100,30704499,927,927,927,927,0
20250214,132000,30704499,927,927,927,927,0
20250214,131900,30704499,927,927,927,927,0
20250214,131800,30704499,927,927,927,927,0
20250214,131700,30704499,927,927,927,927,0
20250214,131600,30704499,927,927,927,927,0
20250214,131500,30704499,927,927,927,927,0
20250214,131400,30704499,927,927,927,927,0
20250214,131300,30704499,927,927,927,927,0
20250214,131200,30704499,927,926,927,926,1500
20250214,131100,29314058,927,927,927,927,0
20250214,131000,29314058,927,927,927,927,0
20250214,130900,29314058,927,927,927,927,0
20250214,130800,29314058,927,927,927,927,0
20250214,130700,29314058,927,927,927,927,0
20250214,130600,29314058,927,927,927,927,50
20250214,130500,29267708,920,920,920,920,0
20250214,130400,29267708,920,920,920,920,0
20250214,130300,29267708,920,919,920,919,3360
20250214,130200,26179168,918,918,918,918,0
20250214,130100,26179168,918,918,918,918,0
20250214,130000,26179168,918,918,918,918,0
20250214,125900,26179168,918,918,918,918,0
20250214,125800,26179168,918,918,918,918,0
20250214,125700,26179168,918,918,918,918,0
20250214,125600,26179168,918,919,919,918,48
20250214,125500,26135096,919,919,919,919,0
20250214,125400,26135096,919,919,919,919,0
20250214,125300,26135096,919,919,919,919,0
20250214,125200,26135096,919,919,919,919,0
20250214,125100,26135096,919,919,919,919,0
20250214,125000,26135096,919,919,919,919,0
20250214,124900,26135096,919,919,919,919,0
20250214,124800,26135096,919,919,919,919,0
20250214,124700,26135096,919,918,919,918,20
20250214,124600,26116734,915,915,915,915,298
20250214,124500,25844064,914,914,914,914,0
20250214,124400,25844064,914,914,914,914,0
20250214,124300,25844064,914,914,914,914,0
20250214,124200,25844064,914,914,914,914,899
20250214,124100,25022378,914,914,914,914,180
20250214,124000,24857858,914,914,914,914,726
20250214,123900,24194294,914,914,914,914,0
20250214,123800,24194294,914,915,915,914,1060
20250214,123700,23225394,914,914,914,914,0
20250214,123600,23225394,914,914,914,914,0
20250214,123500,23225394,914,914,914,914,0
20250214,123400,23225394,914,914,914,914,112
20250214,123300,23123026,915,915,915,915,0
20250214,123200,23123026,915,915,915,915,0
20250214,123100,23123026,915,915,915,915,0
20250214,123000,23123026,915,915,915,915,0
20250214,122900,23123026,915,915,915,915,0
20250214,122800,23123026,915,915,915,915,0
20250214,122700,23123026,915,915,915,915,318
20250214,122600,22832056,915,915,915,915,3
20250214,122500,22829311,916,917,917,916,947
20250214,122400,21961815,917,918,918,917,62
20250214,122300,21904958,919,919,919,919,0
20250214,122200,21904958,919,919,919,919,0
20250214,122100,21904958,919,919,919,919,0
20250214,122000,21904958,919,919,919,919,0
20250214,121900,21904958,919,919,919,919,0
20250214,121800,21904958,919,919,919,919,0
20250214,121700,21904958,919,919,919,919,0
20250214,121600,21904958,919,919,919,919,0
20250214,121500,21904958,919,919,919,919,2
20250214,121400,21903120,918,918,918,918,1
20250214,121300,21902202,914,914,914,914,0
20250214,121200,21902202,914,914,914,914,0
20250214,121100,21902202,914,914,914,914,0
20250214,121000,21902202,914,914,914,914,0
20250214,120900,21902202,914,914,914,914,0
20250214,120800,21902202,914,914,914,914,0
20250214,120700,21902202,914,916,916,914,500
20250214,120600,21445165,917,917,917,917,0
20250214,120500,21445165,917,917,917,917,0
20250214,120400,21445165,917,917,917,917,7
20250214,120300,21438746,917,917,917,917,10
20250214,120200,21429576,917,917,917,917,10
20250214,120100,21420406,914,914,914,914,0
20250214,120000,21420406,914,914,914,914,0
20250214,115900,21420406,914,914,914,914,0
20250214,115800,21420406,914,914,914,914,0
20250214,115700,21420406,914,914,914,914,0
20250214,115600,21420406,914,916,916,913,917
20250214,115500,20582676,917,917,917,917,2
20250214,115400,20580842,918,918,918,918,1
20250214,115300,20579924,912,912,912,912,0
20250214,115200,20579924,912,912,912,912,0
20250214,115100,20579924,912,912,912,912,0
20250214,115000,20579924,912,912,912,912,0
20250214,114900,20579924,912,912,912,912,0
20250214,114800,20579924,912,912,912,912,0
20250214,114700,20579924,912,919,919,912,28
20250214,114600,20554360,920,920,920,920,0
20250214,114500,20554360,920,920,920,920,0
20250214,114400,20554360,920,920,920,920,0
20250214,114300,20554360,920,921,921,920,2
20250214,114200,20552519,910,910,910,910,0
20250214,114100,20552519,910,910,910,910,0
20250214,114000,20552519,910,910,910,910,0
20250214,113900,20552519,910,915,916,910,2528
20250214,113800,18250762,915,915,915,915,0
20250214,113700,18250762,915,916,916,915,402
20250214,113600,17882660,916,922,922,916,614
20250214,113500,17319883,922,922,922,922,0
20250214,113400,17319883,922,924,924,922,3
20250214,113300,17317114,925,925,925,925,0
20250214,113200,17317114,925,925,925,925,0
20250214,113100,17317114,925,925,925,925,0
20250214,113000,17317114,925,925,925,925,0
20250214,112900,17317114,925,925,925,925,0
20250214,112800,17317114,925,925,925,925,0
20250214,112700,17317114,925,925,925,925,1
20250214,112600,17316189,926,927,927,926,2
20250214,112500,17314336,927,927,927,927,0
20250214,112400,17314336,927,927,927,927,1553
20250214,112300,15874705,927,927,927,927,1
20250214,112200,15873778,920,920,920,920,0
20250214,112100,15873778,920,920,920,920,0
20250214,112000,15873778,920,925,925,920,32
20250214,111900,15844313,920,920,920,920,0
20250214,111800,15844313,920,920,920,920,0
20250214,111700,15844313,920,920,920,920,0
20250214,111600,15844313,920,920,920,920,0
20250214,111500,15844313,920,920,920,920,0
20250214,111400,15844313,920,920,920,920,0
20250214,111300,15844313,920,920,920,920,0
20250214,111200,15844313,920,921,921,920,100
20250214,111100,15752252,920,920,920,920,0
20250214,111000,15752252,920,920,920,920,0
20250214,110900,15752252,920,920,920,920,0
20250214,110800,15752252,920,920,920,920,5300
20250214,110700,10876252,927,927,927,927,0
20250214,110600,10876252,927,927,927,919,1781
20250214,110500,9238680,920,920,920,920,0
20250214,110400,9238680,920,920,920,920,0
20250214,110300,9238680,920,926,926,920,300
20250214,110200,8961880,927,927,927,927,0
20250214,110100,8961880,927,927,927,927,0
20250214,110000,8961880,927,927,927,927,0
20250214,105900,8961880,927,927,927,927,0
20250214,105800,8961880,927,927,927,927,0
20250214,105700,8961880,927,927,927,927,3
20250214,105600,8959099,926,926,926,926,0
20250214,105500,8959099,926,926,926,926,0
20250214,105400,8959099,926,926,926,926,0
20250214,105300,8959099,926,926,926,926,0
20250214,105200,8959099,926,926,926,926,0
20250214,105100,8959099,926,926,926,926,36
20250214,105000,8925763,926,926,926,926,20
20250214,104900,8907243,926,926,926,926,0
20250214,104800,8907243,926,926,926,926,0
20250214,104700,8907243,926,926,926,926,0
20250214,104600,8907243,926,927,927,926,10
20250214,104500,8897981,927,927,927,927,0
20250214,104400,8897981,927,927,927,927,0
20250214,104300,8897981,927,929,929,927,29
20250214,104200,8871071,924,922,924,922,971
20250214,104100,7975807,921,929,929,921,2000
20250214,104000,6130773,930,930,930,930,0
20250214,103900,6130773,930,930,930,928,401
20250214,103800,5758625,931,934,934,931,4
20250214,103700,5754895,929,934,934,929,800
20250214,103600,5011641,930,930,930,930,0
20250214,103500,5011641,930,930,930,930,0
20250214,103400,5011641,930,934,934,930,570
20250214,103300,4481519,935,935,935,935,1
20250214,103200,4480584,934,934,934,934,0
20250214,103100,4480584,934,935,935,934,280
20250214,103000,4219058,934,934,934,934,0
20250214,102900,4219058,934,934,934,934,0
20250214,102800,4219058,934,934,934,934,0
20250214,102700,4219058,934,934,934,934,2
20250214,102600,4217190,934,934,934,934,712
20250214,102500,3552182,934,934,934,934,0
20250214,102400,3552182,934,934,934,934,7
20250214,102300,3545644,933,933,933,933,0
20250214,102200,3545644,933,932,933,932,13
20250214,102100,3533521,931,931,931,930,1049
20250214,102000,2557940,932,932,932,932,0
20250214,101900,2557940,932,932,932,932,0
20250214,101800,2557940,932,932,932,932,1
20250214,101700,2557008,930,930,930,930,0
20250214,101600,2557008,930,930,930,930,0
20250214,101500,2557008,930,930,930,930,0
20250214,101400,2557008,930,930,930,930,0
20250214,101300,2557008,930,930,930,930,300
20250214,101200,2278008,931,934,934,931,6
20250214,101100,2272416,930,930,930,930,0
20250214,101000,2272416,930,930,930,930,0
20250214,100900,2272416,930,930,930,930,0
20250214,100800,2272416,930,930,930,930,0
20250214,100700,2272416,930,930,930,930,0
20250214,100600,2272416,930,939,939,930,972
20250214,100500,1368275,940,940,940,940,0
20250214,100400,1368275,940,940,940,940,0
20250214,100300,1368275,940,940,940,940,0
20250214,100200,1368275,940,940,940,940,0
20250214,100100,1368275,940,940,940,940,0
20250214,100000,1368275,940,940,940,940,0
20250214,095900,1368275,940,940,940,940,0
20250214,095800,1368275,940,940,940,940,0
20250214,095700,1368275,940,940,940,940,0
20250214,095600,1368275,940,940,940,940,10
20250214,095500,1358875,940,940,940,940,0
20250214,095400,1358875,940,940,940,940,0
20250214,095300,1358875,940,940,940,940,0
20250214,095200,1358875,940,940,940,940,0
20250214,095100,1358875,940,940,940,940,2
20250214,095000,1356995,940,940,940,940,0
20250214,094900,1356995,940,940,940,940,0
20250214,094800,1356995,940,940,940,940,0
20250214,094700,1356995,940,940,940,940,6
20250214,094600,1351355,940,941,941,940,25
20250214,094500,1327853,941,942,942,941,27
20250214,094400,1302420,943,943,943,943,14
20250214,094300,1289218,944,944,944,944,0
20250214,094200,1289218,944,944,944,944,0
20250214,094100,1289218,944,944,944,944,10
20250214,094000,1279778,944,945,945,944,3
20250214,093900,1276945,944,944,944,944,0
20250214,093800,1276945,944,945,945,944,2
20250214,093700,1275056,946,946,946,946,0
20250214,093600,1275056,946,946,946,946,0
20250214,093500,1275056,946,946,946,946,0
20250214,093400,1275056,946,946,946,946,1
20250214,093300,1274110,946,946,946,946,2
20250214,093200,1272218,945,946,946,944,6
20250214,093100,1266548,946,946,946,946,3
20250214,093000,1263710,945,945,945,945,0
20250214,092900,1263710,945,945,945,945,0
20250214,092800,1263710,945,945,945,945,1
20250214,092700,1262765,944,947,947,944,9
20250214,092600,1254258,947,947,947,947,0
20250214,092500,1254258,947,947,947,947,1
20250214,092400,1253311,947,947,947,947,0
20250214,092300,1253311,947,947,947,947,0
20250214,092200,1253311,947,947,947,947,1
20250214,092100,1252364,948,948,948,948,0
20250214,092000,1252364,948,948,948,948,0
20250214,091900,1252364,948,948,948,948,0
20250214,091800,1252364,948,948,948,948,1
20250214,091700,1251416,946,946,946,946,1
20250214,091600,1250470,940,945,945,940,18
20250214,091500,1233535,946,947,947,946,2
20250214,091400,1231642,947,947,947,947,0
20250214,091300,1231642,947,947,947,947,1
20250214,091200,1230695,945,945,945,945,0
20250214,091100,1230695,945,947,947,945,3
20250214,091000,1227857,947,948,948,947,3
20250214,090900,1225015,948,948,948,948,0
20250214,090800,1225015,948,949,949,948,21
20250214,090700,1205087,949,949,949,949,35
20250214,090600,1171872,950,943,950,943,1236
20250214,090500,943,943,943,943,943,0
20250214,090400,943,943,943,943,943,1
20250214,090300,0,945,945,945,945,0
20250214,090200,0,945,945,945,945,0
20250214,090100,0,945,945,945,945,0
20250214,090000,0,945,945,945,945,0