KissMeData/032540/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191500,46437925,4735,4735,4735,4735,237
20250214,191400,46437925,4735,4735,4735,4735,0
20250214,191300,46437925,4735,4735,4735,4735,0
20250214,191200,46437925,4735,4735,4735,4735,0
20250214,191100,46437925,4735,4735,4735,4735,0
20250214,191000,46437925,4735,4735,4735,4735,0
20250214,190900,46437925,4735,4735,4735,4735,0
20250214,190800,46437925,4735,4735,4735,4735,0
20250214,190700,46437925,4735,4735,4735,4735,0
20250214,190600,46437925,4735,4735,4735,4735,0
20250214,190500,46437925,4735,4735,4735,4735,0
20250214,190400,46437925,4735,4735,4735,4735,0
20250214,190300,46437925,4735,4735,4735,4735,0
20250214,190200,46437925,4735,4735,4735,4735,0
20250214,190100,46437925,4735,4735,4735,4735,0
20250214,190000,46437925,4735,4735,4735,4735,0
20250214,185900,46437925,4735,4735,4735,4735,0
20250214,185800,46437925,4735,4735,4735,4735,0
20250214,185700,46437925,4735,4735,4735,4735,0
20250214,185600,46437925,4735,4735,4735,4735,0
20250214,185500,46437925,4735,4735,4735,4735,0
20250214,185400,46437925,4735,4735,4735,4735,0
20250214,185300,46437925,4735,4735,4735,4735,0
20250214,185200,46437925,4735,4735,4735,4735,0
20250214,185100,46437925,4735,4735,4735,4735,0
20250214,185000,46437925,4735,4735,4735,4735,0
20250214,184900,46437925,4735,4735,4735,4735,0
20250214,184800,46437925,4735,4735,4735,4735,0
20250214,184700,46437925,4735,4735,4735,4735,0
20250214,184600,46437925,4735,4735,4735,4735,0
20250214,184500,46437925,4735,4735,4735,4735,237
20250214,184400,46437925,4735,4735,4735,4735,0
20250214,184300,46437925,4735,4735,4735,4735,0
20250214,184200,46437925,4735,4735,4735,4735,0
20250214,184100,46437925,4735,4735,4735,4735,0
20250214,184000,46437925,4735,4735,4735,4735,0
20250214,183900,46437925,4735,4735,4735,4735,0
20250214,183800,46437925,4735,4735,4735,4735,0
20250214,183700,46437925,4735,4735,4735,4735,0
20250214,183600,46437925,4735,4735,4735,4735,0
20250214,183500,46437925,4735,4735,4735,4735,0
20250214,183400,46437925,4735,4735,4735,4735,0
20250214,183300,46437925,4735,4735,4735,4735,0
20250214,183200,46437925,4735,4735,4735,4735,0
20250214,183100,46437925,4735,4735,4735,4735,0
20250214,183000,46437925,4735,4735,4735,4735,0
20250214,182900,46437925,4735,4735,4735,4735,0
20250214,182800,46437925,4735,4735,4735,4735,0
20250214,182700,46437925,4735,4735,4735,4735,0
20250214,182600,46437925,4735,4735,4735,4735,0
20250214,182500,46437925,4735,4735,4735,4735,0
20250214,182400,46437925,4735,4735,4735,4735,0
20250214,182300,46437925,4735,4735,4735,4735,0
20250214,182200,46437925,4735,4735,4735,4735,0
20250214,182100,46437925,4735,4735,4735,4735,0
20250214,182000,46437925,4735,4735,4735,4735,0
20250214,181900,46437925,4735,4735,4735,4735,0
20250214,181800,46437925,4735,4735,4735,4735,0
20250214,181700,46437925,4735,4735,4735,4735,0
20250214,181600,46437925,4735,4735,4735,4735,0
20250214,181500,46437925,4735,4735,4735,4735,237
20250214,181400,46437925,4735,4735,4735,4735,0
20250214,181300,46437925,4735,4735,4735,4735,0
20250214,181200,46437925,4735,4735,4735,4735,0
20250214,181100,46437925,4735,4735,4735,4735,0
20250214,181000,46437925,4735,4735,4735,4735,0
20250214,180900,46437925,4735,4735,4735,4735,0
20250214,180800,46437925,4735,4735,4735,4735,0
20250214,180700,46437925,4735,4735,4735,4735,0
20250214,180600,46437925,4735,4735,4735,4735,0
20250214,180500,46437925,4735,4735,4735,4735,0
20250214,180400,46437925,4735,4735,4735,4735,0
20250214,180300,46437925,4735,4735,4735,4735,0
20250214,180200,46437925,4735,4735,4735,4735,0
20250214,180100,46437925,4735,4735,4735,4735,0
20250214,180000,46437925,4735,4735,4735,4735,0
20250214,175900,46437925,4735,4735,4735,4735,0
20250214,175800,46437925,4735,4735,4735,4735,0
20250214,175700,46437925,4735,4735,4735,4735,0
20250214,175600,46437925,4735,4735,4735,4735,0
20250214,175500,46437925,4735,4735,4735,4735,0
20250214,175400,46437925,4735,4735,4735,4735,0
20250214,175300,46437925,4735,4735,4735,4735,0
20250214,175200,46437925,4735,4735,4735,4735,0
20250214,175100,46437925,4735,4735,4735,4735,0
20250214,175000,46437925,4735,4735,4735,4735,0
20250214,174900,46437925,4735,4735,4735,4735,0
20250214,174800,46437925,4735,4735,4735,4735,0
20250214,174700,46437925,4735,4735,4735,4735,0
20250214,174600,46437925,4735,4735,4735,4735,0
20250214,174500,46437925,4735,4735,4735,4735,237
20250214,174400,46437925,4735,4735,4735,4735,0
20250214,174300,46437925,4735,4735,4735,4735,0
20250214,174200,46437925,4735,4735,4735,4735,0
20250214,174100,46437925,4735,4735,4735,4735,0
20250214,174000,46437925,4735,4735,4735,4735,0
20250214,173900,46437925,4735,4735,4735,4735,0
20250214,173800,46437925,4735,4735,4735,4735,0
20250214,173700,46437925,4735,4735,4735,4735,0
20250214,173600,46437925,4735,4735,4735,4735,0
20250214,173500,46437925,4735,4735,4735,4735,0
20250214,173400,46437925,4735,4735,4735,4735,0
20250214,173300,46437925,4735,4735,4735,4735,0
20250214,173200,46437925,4735,4735,4735,4735,0
20250214,173100,46437925,4735,4735,4735,4735,0
20250214,173000,46437925,4735,4735,4735,4735,0
20250214,172900,46437925,4735,4735,4735,4735,0
20250214,172800,46437925,4735,4735,4735,4735,0
20250214,172700,46437925,4735,4735,4735,4735,0
20250214,172600,46437925,4735,4735,4735,4735,0
20250214,172500,46437925,4735,4735,4735,4735,0
20250214,172400,46437925,4735,4735,4735,4735,0
20250214,172300,46437925,4735,4735,4735,4735,0
20250214,172200,46437925,4735,4735,4735,4735,0
20250214,172100,46437925,4735,4735,4735,4735,0
20250214,172000,46437925,4735,4735,4735,4735,0
20250214,171900,46437925,4735,4735,4735,4735,0
20250214,171800,46437925,4735,4735,4735,4735,0
20250214,171700,46437925,4735,4735,4735,4735,0
20250214,171600,46437925,4735,4735,4735,4735,0
20250214,171500,46437925,4735,4735,4735,4735,237
20250214,171400,46437925,4735,4735,4735,4735,0
20250214,171300,46437925,4735,4735,4735,4735,0
20250214,171200,46437925,4735,4735,4735,4735,0
20250214,171100,46437925,4735,4735,4735,4735,0
20250214,171000,46437925,4735,4735,4735,4735,0
20250214,170900,46437925,4735,4735,4735,4735,0
20250214,170800,46437925,4735,4735,4735,4735,0
20250214,170700,46437925,4735,4735,4735,4735,0
20250214,170600,46437925,4735,4735,4735,4735,0
20250214,170500,46437925,4735,4735,4735,4735,0
20250214,170400,46437925,4735,4735,4735,4735,0
20250214,170300,46437925,4735,4735,4735,4735,0
20250214,170200,46437925,4735,4735,4735,4735,0
20250214,170100,46437925,4735,4735,4735,4735,0
20250214,170000,46437925,4735,4735,4735,4735,0
20250214,165900,46437925,4735,4735,4735,4735,0
20250214,165800,46437925,4735,4735,4735,4735,0
20250214,165700,46437925,4735,4735,4735,4735,0
20250214,165600,46437925,4735,4735,4735,4735,0
20250214,165500,46437925,4735,4735,4735,4735,0
20250214,165400,46437925,4735,4735,4735,4735,0
20250214,165300,46437925,4735,4735,4735,4735,0
20250214,165200,46437925,4735,4735,4735,4735,0
20250214,165100,46437925,4735,4735,4735,4735,0
20250214,165000,46437925,4735,4735,4735,4735,0
20250214,164900,46437925,4735,4735,4735,4735,0
20250214,164800,46437925,4735,4735,4735,4735,0
20250214,164700,46437925,4735,4735,4735,4735,0
20250214,164600,46437925,4735,4735,4735,4735,0
20250214,164500,46437925,4735,4735,4735,4735,237
20250214,164400,46437925,4735,4735,4735,4735,0
20250214,164300,46437925,4735,4735,4735,4735,0
20250214,164200,46437925,4735,4735,4735,4735,0
20250214,164100,46437925,4735,4735,4735,4735,0
20250214,164000,46437925,4735,4735,4735,4735,0
20250214,163900,46437925,4735,4735,4735,4735,0
20250214,163800,46437925,4735,4735,4735,4735,0
20250214,163700,46437925,4735,4735,4735,4735,0
20250214,163600,46437925,4735,4735,4735,4735,0
20250214,163500,46437925,4735,4735,4735,4735,0
20250214,163400,46437925,4735,4735,4735,4735,0
20250214,163300,46437925,4735,4735,4735,4735,0
20250214,163200,46437925,4735,4735,4735,4735,0
20250214,163100,46437925,4735,4735,4735,4735,0
20250214,163000,46437925,4735,4735,4735,4735,0
20250214,162900,46437925,4735,4735,4735,4735,0
20250214,162800,46437925,4735,4735,4735,4735,0
20250214,162700,46437925,4735,4735,4735,4735,0
20250214,162600,46437925,4735,4735,4735,4735,0
20250214,162500,46437925,4735,4735,4735,4735,0
20250214,162400,46437925,4735,4735,4735,4735,0
20250214,162300,46437925,4735,4735,4735,4735,0
20250214,162200,46437925,4735,4735,4735,4735,0
20250214,162100,46437925,4735,4735,4735,4735,0
20250214,162000,46437925,4735,4735,4735,4735,0
20250214,161900,46437925,4735,4735,4735,4735,0
20250214,161800,46437925,4735,4735,4735,4735,0
20250214,161700,46437925,4735,4735,4735,4735,0
20250214,161600,46437925,4735,4735,4735,4735,0
20250214,161500,46437925,4735,4735,4735,4735,237
20250214,161400,46437925,4735,4735,4735,4735,0
20250214,161300,46437925,4735,4735,4735,4735,0
20250214,161200,46437925,4735,4735,4735,4735,0
20250214,161100,46437925,4735,4735,4735,4735,0
20250214,161000,46437925,4735,4735,4735,4735,0
20250214,160900,46437925,4735,4735,4735,4735,0
20250214,160800,46437925,4735,4735,4735,4735,0
20250214,160700,46437925,4735,4735,4735,4735,0
20250214,160600,46437925,4735,4735,4735,4735,0
20250214,160500,46437925,4735,4735,4735,4735,0
20250214,160400,46437925,4735,4735,4735,4735,0
20250214,160300,46437925,4735,4735,4735,4735,0
20250214,160200,46437925,4735,4735,4735,4735,0
20250214,160100,46437925,4735,4735,4735,4735,0
20250214,160000,46437925,4735,4735,4735,4735,0
20250214,155900,46437925,4735,4735,4735,4735,0
20250214,155800,46437925,4735,4735,4735,4735,0
20250214,155700,46437925,4735,4735,4735,4735,0
20250214,155600,46437925,4735,4735,4735,4735,0
20250214,155500,46437925,4735,4735,4735,4735,0
20250214,155400,46437925,4735,4735,4735,4735,0
20250214,155300,46437925,4735,4735,4735,4735,0
20250214,155200,46437925,4735,4735,4735,4735,0
20250214,155100,46437925,4735,4735,4735,4735,0
20250214,155000,46437925,4735,4735,4735,4735,0
20250214,154900,46437925,4735,4735,4735,4735,0
20250214,154800,46437925,4735,4735,4735,4735,0
20250214,154700,46437925,4735,4735,4735,4735,0
20250214,154600,46437925,4735,4735,4735,4735,0
20250214,154500,46437925,4735,4735,4735,4735,237
20250214,154400,46437925,4735,4735,4735,4735,0
20250214,154300,46437925,4735,4735,4735,4735,0
20250214,154200,46437925,4735,4735,4735,4735,0
20250214,154100,46437925,4735,4735,4735,4735,0
20250214,154000,46437925,4735,4735,4735,4735,0
20250214,153900,46437925,4735,4735,4735,4735,0
20250214,153800,46437925,4735,4735,4735,4735,0
20250214,153700,46437925,4735,4735,4735,4735,0
20250214,153600,46437925,4735,4735,4735,4735,0
20250214,153500,46437925,4735,4735,4735,4735,0
20250214,153400,46437925,4735,4735,4735,4735,0
20250214,153300,46437925,4735,4735,4735,4735,0
20250214,153200,46437925,4735,4735,4735,4735,0
20250214,153100,46437925,4735,4735,4735,4735,0
20250214,153000,46437925,4735,4735,4735,4735,237
20250214,152900,45315730,4745,4745,4745,4745,0
20250214,152800,45315730,4745,4745,4745,4745,0
20250214,152700,45315730,4745,4745,4745,4745,0
20250214,152600,45315730,4745,4745,4745,4745,0
20250214,152500,45315730,4745,4745,4745,4745,0
20250214,152400,45315730,4745,4745,4745,4745,0
20250214,152300,45315730,4745,4745,4745,4745,0
20250214,152200,45315730,4745,4745,4745,4745,0
20250214,152100,45315730,4745,4745,4745,4745,0
20250214,152000,45315730,4745,4745,4745,4745,0
20250214,151900,45315730,4745,4715,4745,4715,500
20250214,151800,42955460,4720,4720,4720,4720,0
20250214,151700,42955460,4720,4720,4720,4720,0
20250214,151600,42955460,4720,4720,4720,4720,0
20250214,151500,42955460,4720,4720,4720,4720,0
20250214,151400,42955460,4720,4720,4720,4720,0
20250214,151300,42955460,4720,4720,4720,4720,0
20250214,151200,42955460,4720,4720,4720,4720,0
20250214,151100,42955460,4720,4710,4720,4710,500
20250214,151000,40598840,4710,4710,4710,4710,1
20250214,150900,40594130,4705,4705,4705,4705,0
20250214,150800,40594130,4705,4705,4705,4705,2
20250214,150700,40584720,4700,4700,4700,4700,0
20250214,150600,40584720,4700,4700,4700,4700,0
20250214,150500,40584720,4700,4700,4700,4700,0
20250214,150400,40584720,4700,4700,4700,4700,0
20250214,150300,40584720,4700,4690,4700,4690,101
20250214,150200,40111020,4710,4710,4710,4710,0
20250214,150100,40111020,4710,4710,4710,4710,0
20250214,150000,40111020,4710,4710,4710,4710,0
20250214,145900,40111020,4710,4710,4710,4710,0
20250214,145800,40111020,4710,4710,4710,4710,0
20250214,145700,40111020,4710,4710,4710,4710,0
20250214,145600,40111020,4710,4710,4710,4710,0
20250214,145500,40111020,4710,4710,4710,4710,0
20250214,145400,40111020,4710,4710,4710,4710,0
20250214,145300,40111020,4710,4710,4710,4710,0
20250214,145200,40111020,4710,4710,4710,4710,0
20250214,145100,40111020,4710,4710,4710,4710,0
20250214,145000,40111020,4710,4710,4710,4710,0
20250214,144900,40111020,4710,4705,4710,4705,10
20250214,144800,40063930,4710,4710,4710,4710,0
20250214,144700,40063930,4710,4710,4710,4710,0
20250214,144600,40063930,4710,4705,4710,4705,10
20250214,144500,40016840,4705,4705,4705,4705,0
20250214,144400,40016840,4705,4705,4705,4705,0
20250214,144300,40016840,4705,4705,4705,4705,0
20250214,144200,40016840,4705,4705,4705,4705,2
20250214,144100,40007430,4710,4710,4710,4710,0
20250214,144000,40007430,4710,4710,4710,4710,0
20250214,143900,40007430,4710,4710,4710,4710,0
20250214,143800,40007430,4710,4710,4710,4710,0
20250214,143700,40007430,4710,4710,4710,4710,0
20250214,143600,40007430,4710,4710,4710,4710,0
20250214,143500,40007430,4710,4710,4710,4710,0
20250214,143400,40007430,4710,4710,4710,4710,0
20250214,143300,40007430,4710,4710,4710,4710,0
20250214,143200,40007430,4710,4710,4710,4710,0
20250214,143100,40007430,4710,4710,4710,4710,0
20250214,143000,40007430,4710,4710,4710,4710,0
20250214,142900,40007430,4710,4710,4710,4710,0
20250214,142800,40007430,4710,4710,4710,4710,0
20250214,142700,40007430,4710,4710,4710,4710,0
20250214,142600,40007430,4710,4710,4710,4710,0
20250214,142500,40007430,4710,4710,4710,4710,0
20250214,142400,40007430,4710,4710,4710,4710,0
20250214,142300,40007430,4710,4710,4710,4710,0
20250214,142200,40007430,4710,4710,4710,4710,0
20250214,142100,40007430,4710,4710,4710,4710,0
20250214,142000,40007430,4710,4710,4710,4710,0
20250214,141900,40007430,4710,4710,4710,4710,0
20250214,141800,40007430,4710,4710,4710,4710,0
20250214,141700,40007430,4710,4710,4710,4710,0
20250214,141600,40007430,4710,4710,4710,4710,0
20250214,141500,40007430,4710,4710,4710,4710,0
20250214,141400,40007430,4710,4690,4710,4690,5
20250214,141300,39983930,4710,4710,4710,4710,2
20250214,141200,39974510,4720,4720,4720,4720,0
20250214,141100,39974510,4720,4720,4720,4720,0
20250214,141000,39974510,4720,4720,4720,4720,0
20250214,140900,39974510,4720,4720,4720,4720,0
20250214,140800,39974510,4720,4720,4720,4720,0
20250214,140700,39974510,4720,4720,4720,4720,0
20250214,140600,39974510,4720,4720,4720,4720,0
20250214,140500,39974510,4720,4710,4720,4710,11
20250214,140400,39922685,4710,4710,4710,4710,0
20250214,140300,39922685,4710,4710,4710,4710,0
20250214,140200,39922685,4710,4710,4710,4710,0
20250214,140100,39922685,4710,4710,4710,4710,0
20250214,140000,39922685,4710,4710,4710,4710,7
20250214,135900,39889715,4710,4685,4710,4685,500
20250214,135800,37539995,4685,4685,4685,4685,0
20250214,135700,37539995,4685,4685,4685,4685,0
20250214,135600,37539995,4685,4685,4685,4685,0
20250214,135500,37539995,4685,4685,4685,4685,0
20250214,135400,37539995,4685,4685,4685,4685,0
20250214,135300,37539995,4685,4685,4685,4685,0
20250214,135200,37539995,4685,4685,4685,4685,0
20250214,135100,37539995,4685,4685,4685,4685,163
20250214,135000,36776340,4685,4685,4685,4685,1
20250214,134900,36771655,4665,4665,4665,4665,596
20250214,134800,33991315,4665,4665,4665,4665,104
20250214,134700,33506155,4665,4695,4695,4665,1412
20250214,134600,26912020,4710,4710,4710,4710,0
20250214,134500,26912020,4710,4710,4710,4710,0
20250214,134400,26912020,4710,4710,4710,4710,0
20250214,134300,26912020,4710,4710,4710,4710,0
20250214,134200,26912020,4710,4710,4710,4710,0
20250214,134100,26912020,4710,4710,4710,4710,0
20250214,134000,26912020,4710,4710,4710,4710,0
20250214,133900,26912020,4710,4710,4710,4710,0
20250214,133800,26912020,4710,4710,4710,4710,0
20250214,133700,26912020,4710,4710,4710,4710,0
20250214,133600,26912020,4710,4710,4710,4710,0
20250214,133500,26912020,4710,4710,4710,4710,0
20250214,133400,26912020,4710,4710,4710,4710,0
20250214,133300,26912020,4710,4710,4710,4710,0
20250214,133200,26912020,4710,4710,4710,4710,0
20250214,133100,26912020,4710,4710,4710,4710,0
20250214,133000,26912020,4710,4710,4710,4710,0
20250214,132900,26912020,4710,4710,4710,4710,0
20250214,132800,26912020,4710,4710,4710,4710,0
20250214,132700,26912020,4710,4710,4710,4710,0
20250214,132600,26912020,4710,4710,4710,4710,0
20250214,132500,26912020,4710,4710,4710,4710,0
20250214,132400,26912020,4710,4710,4710,4710,0
20250214,132300,26912020,4710,4710,4710,4710,0
20250214,132200,26912020,4710,4710,4710,4710,0
20250214,132100,26912020,4710,4710,4710,4710,0
20250214,132000,26912020,4710,4710,4710,4710,6
20250214,131900,26883760,4710,4710,4710,4710,0
20250214,131800,26883760,4710,4710,4710,4710,0
20250214,131700,26883760,4710,4710,4710,4710,0
20250214,131600,26883760,4710,4710,4710,4710,0
20250214,131500,26883760,4710,4710,4710,4710,0
20250214,131400,26883760,4710,4710,4710,4710,0
20250214,131300,26883760,4710,4710,4710,4710,0
20250214,131200,26883760,4710,4710,4710,4710,0
20250214,131100,26883760,4710,4710,4710,4710,5
20250214,131000,26860210,4710,4710,4710,4710,0
20250214,130900,26860210,4710,4710,4710,4710,0
20250214,130800,26860210,4710,4710,4710,4710,0
20250214,130700,26860210,4710,4710,4710,4710,0
20250214,130600,26860210,4710,4710,4710,4710,0
20250214,130500,26860210,4710,4710,4710,4710,2
20250214,130400,26850790,4715,4715,4715,4715,0
20250214,130300,26850790,4715,4715,4715,4715,0
20250214,130200,26850790,4715,4715,4715,4715,0
20250214,130100,26850790,4715,4715,4715,4715,0
20250214,130000,26850790,4715,4715,4715,4715,67
20250214,125900,26534885,4715,4715,4715,4715,0
20250214,125800,26534885,4715,4715,4715,4715,0
20250214,125700,26534885,4715,4715,4715,4715,0
20250214,125600,26534885,4715,4715,4715,4715,0
20250214,125500,26534885,4715,4715,4715,4715,0
20250214,125400,26534885,4715,4715,4715,4715,0
20250214,125300,26534885,4715,4715,4715,4715,10
20250214,125200,26487735,4715,4715,4715,4715,0
20250214,125100,26487735,4715,4715,4715,4715,0
20250214,125000,26487735,4715,4715,4715,4715,0
20250214,124900,26487735,4715,4715,4715,4715,0
20250214,124800,26487735,4715,4715,4715,4715,0
20250214,124700,26487735,4715,4715,4715,4715,0
20250214,124600,26487735,4715,4715,4715,4715,0
20250214,124500,26487735,4715,4715,4715,4715,0
20250214,124400,26487735,4715,4715,4715,4715,0
20250214,124300,26487735,4715,4715,4715,4715,10
20250214,124200,26440585,4715,4715,4715,4715,0
20250214,124100,26440585,4715,4715,4715,4715,0
20250214,124000,26440585,4715,4715,4715,4715,0
20250214,123900,26440585,4715,4715,4715,4715,0
20250214,123800,26440585,4715,4715,4715,4715,0
20250214,123700,26440585,4715,4715,4715,4715,6
20250214,123600,26412295,4715,4715,4715,4715,0
20250214,123500,26412295,4715,4710,4715,4710,7
20250214,123400,26379320,4730,4730,4730,4730,0
20250214,123300,26379320,4730,4730,4730,4730,0
20250214,123200,26379320,4730,4730,4730,4730,0
20250214,123100,26379320,4730,4730,4730,4730,0
20250214,123000,26379320,4730,4730,4730,4730,0
20250214,122900,26379320,4730,4730,4730,4730,0
20250214,122800,26379320,4730,4730,4730,4730,0
20250214,122700,26379320,4730,4730,4730,4730,0
20250214,122600,26379320,4730,4730,4730,4730,0
20250214,122500,26379320,4730,4730,4730,4730,0
20250214,122400,26379320,4730,4730,4730,4730,0
20250214,122300,26379320,4730,4730,4730,4730,0
20250214,122200,26379320,4730,4730,4730,4730,0
20250214,122100,26379320,4730,4730,4730,4730,0
20250214,122000,26379320,4730,4730,4730,4730,0
20250214,121900,26379320,4730,4730,4730,4730,0
20250214,121800,26379320,4730,4725,4730,4725,10
20250214,121700,26332030,4670,4670,4670,4670,0
20250214,121600,26332030,4670,4695,4695,4670,1737
20250214,121500,18213645,4700,4710,4710,4700,189
20250214,121400,17325260,4755,4755,4755,4755,70
20250214,121300,16992410,4755,4755,4755,4755,119
20250214,121200,16426565,4755,4755,4755,4755,311
20250214,121100,14947760,4755,4750,4755,4750,10
20250214,121000,14900220,4755,4755,4755,4755,0
20250214,120900,14900220,4755,4750,4755,4750,13
20250214,120800,14838415,4755,4755,4755,4755,0
20250214,120700,14838415,4755,4750,4755,4750,10
20250214,120600,14790875,4755,4755,4755,4755,0
20250214,120500,14790875,4755,4750,4755,4750,10
20250214,120400,14743335,4755,4755,4755,4755,0
20250214,120300,14743335,4755,4755,4755,4755,0
20250214,120200,14743335,4755,4755,4755,4755,0
20250214,120100,14743335,4755,4755,4755,4755,0
20250214,120000,14743335,4755,4755,4755,4755,0
20250214,115900,14743335,4755,4755,4755,4755,0
20250214,115800,14743335,4755,4755,4755,4755,0
20250214,115700,14743335,4755,4755,4755,4755,0
20250214,115600,14743335,4755,4755,4755,4755,0
20250214,115500,14743335,4755,4710,4755,4710,11
20250214,115400,14691080,4755,4755,4755,4755,0
20250214,115300,14691080,4755,4755,4755,4755,0
20250214,115200,14691080,4755,4755,4755,4755,0
20250214,115100,14691080,4755,4755,4755,4755,0
20250214,115000,14691080,4755,4755,4755,4755,0
20250214,114900,14691080,4755,4755,4755,4755,0
20250214,114800,14691080,4755,4755,4755,4755,0
20250214,114700,14691080,4755,4755,4755,4755,0
20250214,114600,14691080,4755,4755,4755,4755,0
20250214,114500,14691080,4755,4755,4755,4755,0
20250214,114400,14691080,4755,4755,4755,4755,0
20250214,114300,14691080,4755,4750,4755,4750,20
20250214,114200,14596050,4755,4755,4755,4755,0
20250214,114100,14596050,4755,4755,4755,4755,0
20250214,114000,14596050,4755,4755,4755,4755,0
20250214,113900,14596050,4755,4755,4755,4755,0
20250214,113800,14596050,4755,4755,4755,4755,0
20250214,113700,14596050,4755,4755,4755,4755,0
20250214,113600,14596050,4755,4755,4755,4755,0
20250214,113500,14596050,4755,4755,4755,4755,0
20250214,113400,14596050,4755,4755,4755,4755,0
20250214,113300,14596050,4755,4755,4755,4755,0
20250214,113200,14596050,4755,4755,4755,4755,0
20250214,113100,14596050,4755,4755,4755,4755,0
20250214,113000,14596050,4755,4755,4755,4755,0
20250214,112900,14596050,4755,4755,4755,4755,0
20250214,112800,14596050,4755,4755,4755,4755,0
20250214,112700,14596050,4755,4755,4755,4755,0
20250214,112600,14596050,4755,4755,4755,4755,0
20250214,112500,14596050,4755,4755,4755,4755,0
20250214,112400,14596050,4755,4755,4755,4755,0
20250214,112300,14596050,4755,4755,4755,4755,0
20250214,112200,14596050,4755,4755,4755,4755,0
20250214,112100,14596050,4755,4755,4755,4755,0
20250214,112000,14596050,4755,4755,4755,4755,0
20250214,111900,14596050,4755,4755,4755,4755,0
20250214,111800,14596050,4755,4755,4755,4755,0
20250214,111700,14596050,4755,4755,4755,4755,0
20250214,111600,14596050,4755,4755,4755,4755,1
20250214,111500,14591295,4755,4755,4755,4755,0
20250214,111400,14591295,4755,4755,4755,4755,0
20250214,111300,14591295,4755,4755,4755,4755,0
20250214,111200,14591295,4755,4755,4755,4755,0
20250214,111100,14591295,4755,4755,4755,4755,0
20250214,111000,14591295,4755,4755,4755,4755,0
20250214,110900,14591295,4755,4750,4755,4750,20
20250214,110800,14496245,4760,4760,4760,4760,0
20250214,110700,14496245,4760,4760,4760,4760,0
20250214,110600,14496245,4760,4760,4760,4760,0
20250214,110500,14496245,4760,4760,4760,4760,0
20250214,110400,14496245,4760,4760,4760,4760,0
20250214,110300,14496245,4760,4760,4760,4760,0
20250214,110200,14496245,4760,4760,4760,4760,0
20250214,110100,14496245,4760,4760,4760,4760,0
20250214,110000,14496245,4760,4760,4760,4760,0
20250214,105900,14496245,4760,4760,4760,4760,0
20250214,105800,14496245,4760,4760,4760,4760,0
20250214,105700,14496245,4760,4695,4760,4695,30
20250214,105600,14354145,4760,4760,4760,4760,0
20250214,105500,14354145,4760,4755,4760,4755,10
20250214,105400,14306550,4760,4760,4760,4760,0
20250214,105300,14306550,4760,4755,4760,4755,20
20250214,105200,14211380,4760,4760,4760,4760,0
20250214,105100,14211380,4760,4730,4760,4730,110
20250214,105000,13690640,4730,4730,4730,4730,50
20250214,104900,13454140,4730,4730,4730,4730,1
20250214,104800,13449410,4730,4730,4730,4730,0
20250214,104700,13449410,4730,4730,4730,4730,0
20250214,104600,13449410,4730,4730,4730,4730,0
20250214,104500,13449410,4730,4730,4730,4730,0
20250214,104400,13449410,4730,4730,4730,4730,40
20250214,104300,13260210,4730,4730,4730,4730,0
20250214,104200,13260210,4730,4730,4730,4730,0
20250214,104100,13260210,4730,4730,4730,4730,0
20250214,104000,13260210,4730,4730,4730,4730,0
20250214,103900,13260210,4730,4725,4730,4725,40
20250214,103800,13071015,4730,4730,4730,4730,0
20250214,103700,13071015,4730,4725,4730,4725,20
20250214,103600,12976480,4730,4725,4730,4725,10
20250214,103500,12929220,4725,4725,4725,4725,0
20250214,103400,12929220,4725,4725,4725,4725,0
20250214,103300,12929220,4725,4725,4725,4725,1
20250214,103200,12924495,4690,4700,4700,4690,361
20250214,103100,11230035,4730,4730,4730,4730,0
20250214,103000,11230035,4730,4730,4730,4730,0
20250214,102900,11230035,4730,4730,4730,4730,0
20250214,102800,11230035,4730,4730,4730,4730,0
20250214,102700,11230035,4730,4730,4730,4730,0
20250214,102600,11230035,4730,4730,4730,4730,1
20250214,102500,11225305,4730,4730,4730,4730,0
20250214,102400,11225305,4730,4730,4730,4730,0
20250214,102300,11225305,4730,4730,4730,4730,0
20250214,102200,11225305,4730,4730,4730,4730,0
20250214,102100,11225305,4730,4730,4730,4730,0
20250214,102000,11225305,4730,4730,4730,4730,0
20250214,101900,11225305,4730,4730,4730,4730,0
20250214,101800,11225305,4730,4730,4730,4730,0
20250214,101700,11225305,4730,4730,4730,4730,0
20250214,101600,11225305,4730,4730,4730,4730,0
20250214,101500,11225305,4730,4730,4730,4730,0
20250214,101400,11225305,4730,4730,4730,4730,1
20250214,101300,11220575,4730,4730,4730,4730,0
20250214,101200,11220575,4730,4730,4730,4730,0
20250214,101100,11220575,4730,4730,4730,4730,0
20250214,101000,11220575,4730,4730,4730,4730,3
20250214,100900,11206385,4730,4730,4730,4730,0
20250214,100800,11206385,4730,4730,4730,4730,0
20250214,100700,11206385,4730,4730,4730,4730,0
20250214,100600,11206385,4730,4730,4730,4730,10
20250214,100500,11159085,4730,4730,4730,4730,0
20250214,100400,11159085,4730,4730,4730,4730,0
20250214,100300,11159085,4730,4730,4730,4730,0
20250214,100200,11159085,4730,4730,4730,4730,0
20250214,100100,11159085,4730,4720,4730,4720,10
20250214,100000,11111860,4720,4720,4720,4720,0
20250214,095900,11111860,4720,4720,4720,4720,0
20250214,095800,11111860,4720,4710,4720,4710,103
20250214,095700,10626715,4705,4700,4705,4700,456
20250214,095600,8482475,4700,4700,4700,4700,1
20250214,095500,8477775,4695,4695,4695,4695,26
20250214,095400,8355705,4695,4695,4695,4695,0
20250214,095300,8355705,4695,4695,4695,4695,0
20250214,095200,8355705,4695,4695,4695,4695,0
20250214,095100,8355705,4695,4690,4695,4690,23
20250214,095000,8247735,4690,4690,4690,4690,11
20250214,094900,8196145,4690,4690,4690,4690,0
20250214,094800,8196145,4690,4690,4690,4690,0
20250214,094700,8196145,4690,4690,4690,4690,1
20250214,094600,8191455,4690,4690,4690,4690,1
20250214,094500,8186765,4695,4695,4695,4670,24
20250214,094400,8074565,4670,4695,4695,4670,277
20250214,094300,6780950,4670,4670,4670,4670,70
20250214,094200,6454050,4700,4670,4700,4670,127
20250214,094100,5860930,4675,4675,4675,4675,50
20250214,094000,5627180,4680,4680,4680,4680,0
20250214,093900,5627180,4680,4680,4680,4680,141
20250214,093800,4967300,4715,4715,4715,4715,0
20250214,093700,4967300,4715,4715,4715,4715,5
20250214,093600,4943725,4690,4690,4690,4690,30
20250214,093500,4803025,4715,4715,4715,4715,3
20250214,093400,4788880,4720,4720,4720,4720,101
20250214,093300,4312160,4720,4680,4720,4680,153
20250214,093200,3596040,4730,4730,4730,4730,0
20250214,093100,3596040,4730,4730,4730,4730,0
20250214,093000,3596040,4730,4730,4730,4730,10
20250214,092900,3548740,4685,4745,4745,4685,215
20250214,092800,2541095,4700,4700,4700,4700,121
20250214,092700,1972395,4750,4750,4750,4750,0
20250214,092600,1972395,4750,4750,4750,4750,0
20250214,092500,1972395,4750,4750,4750,4750,0
20250214,092400,1972395,4750,4750,4750,4750,0
20250214,092300,1972395,4750,4750,4750,4750,0
20250214,092200,1972395,4750,4750,4750,4750,0
20250214,092100,1972395,4750,4750,4750,4750,0
20250214,092000,1972395,4750,4750,4750,4750,0
20250214,091900,1972395,4750,4750,4750,4750,0
20250214,091800,1972395,4750,4750,4750,4750,0
20250214,091700,1972395,4750,4750,4750,4750,1
20250214,091600,1967645,4705,4730,4760,4705,58
20250214,091500,1694225,4760,4740,4760,4730,12
20250214,091400,1637200,4740,4760,4760,4740,7
20250214,091300,1603920,4770,4770,4770,4770,0
20250214,091200,1603920,4770,4770,4770,4770,0
20250214,091100,1603920,4770,4770,4770,4770,0
20250214,091000,1603920,4770,4770,4770,4770,0
20250214,090900,1603920,4770,4770,4770,4770,0
20250214,090800,1603920,4770,4770,4770,4770,0
20250214,090700,1603920,4770,4770,4770,4770,0
20250214,090600,1603920,4770,4770,4770,4770,0
20250214,090500,1603920,4770,4770,4770,4770,0
20250214,090400,1603920,4770,4770,4770,4770,0
20250214,090300,1603920,4770,4730,4770,4730,300
20250214,090200,178420,4730,4730,4730,4730,0
20250214,090100,178420,4730,4730,4730,4730,5
20250214,090000,154770,4690,4690,4690,4690,33