KissMeData/032860/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191600,75167588,1334,1334,1334,1334,672
20250214,191500,75167588,1334,1334,1334,1334,0
20250214,191400,75167588,1334,1334,1334,1334,0
20250214,191300,75167588,1334,1334,1334,1334,0
20250214,191200,75167588,1334,1334,1334,1334,0
20250214,191100,75167588,1334,1334,1334,1334,0
20250214,191000,75167588,1334,1334,1334,1334,0
20250214,190900,75167588,1334,1334,1334,1334,0
20250214,190800,75167588,1334,1334,1334,1334,0
20250214,190700,75167588,1334,1334,1334,1334,0
20250214,190600,75167588,1334,1334,1334,1334,0
20250214,190500,75167588,1334,1334,1334,1334,0
20250214,190400,75167588,1334,1334,1334,1334,0
20250214,190300,75167588,1334,1334,1334,1334,0
20250214,190200,75167588,1334,1334,1334,1334,0
20250214,190100,75167588,1334,1334,1334,1334,0
20250214,190000,75167588,1334,1334,1334,1334,0
20250214,185900,75167588,1334,1334,1334,1334,0
20250214,185800,75167588,1334,1334,1334,1334,0
20250214,185700,75167588,1334,1334,1334,1334,0
20250214,185600,75167588,1334,1334,1334,1334,0
20250214,185500,75167588,1334,1334,1334,1334,0
20250214,185400,75167588,1334,1334,1334,1334,0
20250214,185300,75167588,1334,1334,1334,1334,0
20250214,185200,75167588,1334,1334,1334,1334,0
20250214,185100,75167588,1334,1334,1334,1334,0
20250214,185000,75167588,1334,1334,1334,1334,0
20250214,184900,75167588,1334,1334,1334,1334,0
20250214,184800,75167588,1334,1334,1334,1334,0
20250214,184700,75167588,1334,1334,1334,1334,0
20250214,184600,75167588,1334,1334,1334,1334,672
20250214,184500,75167588,1334,1334,1334,1334,0
20250214,184400,75167588,1334,1334,1334,1334,0
20250214,184300,75167588,1334,1334,1334,1334,0
20250214,184200,75167588,1334,1334,1334,1334,0
20250214,184100,75167588,1334,1334,1334,1334,0
20250214,184000,75167588,1334,1334,1334,1334,0
20250214,183900,75167588,1334,1334,1334,1334,0
20250214,183800,75167588,1334,1334,1334,1334,0
20250214,183700,75167588,1334,1334,1334,1334,0
20250214,183600,75167588,1334,1334,1334,1334,0
20250214,183500,75167588,1334,1334,1334,1334,0
20250214,183400,75167588,1334,1334,1334,1334,0
20250214,183300,75167588,1334,1334,1334,1334,0
20250214,183200,75167588,1334,1334,1334,1334,0
20250214,183100,75167588,1334,1334,1334,1334,0
20250214,183000,75167588,1334,1334,1334,1334,0
20250214,182900,75167588,1334,1334,1334,1334,0
20250214,182800,75167588,1334,1334,1334,1334,0
20250214,182700,75167588,1334,1334,1334,1334,0
20250214,182600,75167588,1334,1334,1334,1334,0
20250214,182500,75167588,1334,1334,1334,1334,0
20250214,182400,75167588,1334,1334,1334,1334,0
20250214,182300,75167588,1334,1334,1334,1334,0
20250214,182200,75167588,1334,1334,1334,1334,0
20250214,182100,75167588,1334,1334,1334,1334,0
20250214,182000,75167588,1334,1334,1334,1334,0
20250214,181900,75167588,1334,1334,1334,1334,0
20250214,181800,75167588,1334,1334,1334,1334,0
20250214,181700,75167588,1334,1334,1334,1334,0
20250214,181600,75167588,1334,1334,1334,1334,672
20250214,181500,75167588,1334,1334,1334,1334,0
20250214,181400,75167588,1334,1334,1334,1334,0
20250214,181300,75167588,1334,1334,1334,1334,0
20250214,181200,75167588,1334,1334,1334,1334,0
20250214,181100,75167588,1334,1334,1334,1334,0
20250214,181000,75167588,1334,1334,1334,1334,0
20250214,180900,75167588,1334,1334,1334,1334,0
20250214,180800,75167588,1334,1334,1334,1334,0
20250214,180700,75167588,1334,1334,1334,1334,0
20250214,180600,75167588,1334,1334,1334,1334,0
20250214,180500,75167588,1334,1334,1334,1334,0
20250214,180400,75167588,1334,1334,1334,1334,0
20250214,180300,75167588,1334,1334,1334,1334,0
20250214,180200,75167588,1334,1334,1334,1334,0
20250214,180100,75167588,1334,1334,1334,1334,0
20250214,180000,75167588,1334,1334,1334,1334,0
20250214,175900,75167588,1334,1334,1334,1334,0
20250214,175800,75167588,1334,1334,1334,1334,0
20250214,175700,75167588,1334,1334,1334,1334,0
20250214,175600,75167588,1334,1334,1334,1334,0
20250214,175500,75167588,1334,1334,1334,1334,0
20250214,175400,75167588,1334,1334,1334,1334,0
20250214,175300,75167588,1334,1334,1334,1334,0
20250214,175200,75167588,1334,1334,1334,1334,0
20250214,175100,75167588,1334,1334,1334,1334,0
20250214,175000,75167588,1334,1334,1334,1334,0
20250214,174900,75167588,1334,1334,1334,1334,0
20250214,174800,75167588,1334,1334,1334,1334,0
20250214,174700,75167588,1334,1334,1334,1334,0
20250214,174600,75167588,1334,1334,1334,1334,672
20250214,174500,75167588,1334,1334,1334,1334,0
20250214,174400,75167588,1334,1334,1334,1334,0
20250214,174300,75167588,1334,1334,1334,1334,0
20250214,174200,75167588,1334,1334,1334,1334,0
20250214,174100,75167588,1334,1334,1334,1334,0
20250214,174000,75167588,1334,1334,1334,1334,0
20250214,173900,75167588,1334,1334,1334,1334,0
20250214,173800,75167588,1334,1334,1334,1334,0
20250214,173700,75167588,1334,1334,1334,1334,0
20250214,173600,75167588,1334,1334,1334,1334,0
20250214,173500,75167588,1334,1334,1334,1334,0
20250214,173400,75167588,1334,1334,1334,1334,0
20250214,173300,75167588,1334,1334,1334,1334,0
20250214,173200,75167588,1334,1334,1334,1334,0
20250214,173100,75167588,1334,1334,1334,1334,0
20250214,173000,75167588,1334,1334,1334,1334,0
20250214,172900,75167588,1334,1334,1334,1334,0
20250214,172800,75167588,1334,1334,1334,1334,0
20250214,172700,75167588,1334,1334,1334,1334,0
20250214,172600,75167588,1334,1334,1334,1334,0
20250214,172500,75167588,1334,1334,1334,1334,0
20250214,172400,75167588,1334,1334,1334,1334,0
20250214,172300,75167588,1334,1334,1334,1334,0
20250214,172200,75167588,1334,1334,1334,1334,0
20250214,172100,75167588,1334,1334,1334,1334,0
20250214,172000,75167588,1334,1334,1334,1334,0
20250214,171900,75167588,1334,1334,1334,1334,0
20250214,171800,75167588,1334,1334,1334,1334,0
20250214,171700,75167588,1334,1334,1334,1334,0
20250214,171600,75167588,1334,1334,1334,1334,672
20250214,171500,75167588,1334,1334,1334,1334,0
20250214,171400,75167588,1334,1334,1334,1334,0
20250214,171300,75167588,1334,1334,1334,1334,0
20250214,171200,75167588,1334,1334,1334,1334,0
20250214,171100,75167588,1334,1334,1334,1334,0
20250214,171000,75167588,1334,1334,1334,1334,0
20250214,170900,75167588,1334,1334,1334,1334,0
20250214,170800,75167588,1334,1334,1334,1334,0
20250214,170700,75167588,1334,1334,1334,1334,0
20250214,170600,75167588,1334,1334,1334,1334,0
20250214,170500,75167588,1334,1334,1334,1334,0
20250214,170400,75167588,1334,1334,1334,1334,0
20250214,170300,75167588,1334,1334,1334,1334,0
20250214,170200,75167588,1334,1334,1334,1334,0
20250214,170100,75167588,1334,1334,1334,1334,0
20250214,170000,75167588,1334,1334,1334,1334,0
20250214,165900,75167588,1334,1334,1334,1334,0
20250214,165800,75167588,1334,1334,1334,1334,0
20250214,165700,75167588,1334,1334,1334,1334,0
20250214,165600,75167588,1334,1334,1334,1334,0
20250214,165500,75167588,1334,1334,1334,1334,0
20250214,165400,75167588,1334,1334,1334,1334,0
20250214,165300,75167588,1334,1334,1334,1334,0
20250214,165200,75167588,1334,1334,1334,1334,0
20250214,165100,75167588,1334,1334,1334,1334,0
20250214,165000,75167588,1334,1334,1334,1334,0
20250214,164900,75167588,1334,1334,1334,1334,0
20250214,164800,75167588,1334,1334,1334,1334,0
20250214,164700,75167588,1334,1334,1334,1334,0
20250214,164600,75167588,1334,1334,1334,1334,672
20250214,164500,75167588,1334,1334,1334,1334,0
20250214,164400,75167588,1334,1334,1334,1334,0
20250214,164300,75167588,1334,1334,1334,1334,0
20250214,164200,75167588,1334,1334,1334,1334,0
20250214,164100,75167588,1334,1334,1334,1334,0
20250214,164000,75167588,1334,1334,1334,1334,0
20250214,163900,75167588,1334,1334,1334,1334,0
20250214,163800,75167588,1334,1334,1334,1334,0
20250214,163700,75167588,1334,1334,1334,1334,0
20250214,163600,75167588,1334,1334,1334,1334,0
20250214,163500,75167588,1334,1334,1334,1334,0
20250214,163400,75167588,1334,1334,1334,1334,0
20250214,163300,75167588,1334,1334,1334,1334,0
20250214,163200,75167588,1334,1334,1334,1334,0
20250214,163100,75167588,1334,1334,1334,1334,0
20250214,163000,75167588,1334,1334,1334,1334,0
20250214,162900,75167588,1334,1334,1334,1334,0
20250214,162800,75167588,1334,1334,1334,1334,0
20250214,162700,75167588,1334,1334,1334,1334,0
20250214,162600,75167588,1334,1334,1334,1334,0
20250214,162500,75167588,1334,1334,1334,1334,0
20250214,162400,75167588,1334,1334,1334,1334,0
20250214,162300,75167588,1334,1334,1334,1334,0
20250214,162200,75167588,1334,1334,1334,1334,0
20250214,162100,75167588,1334,1334,1334,1334,0
20250214,162000,75167588,1334,1334,1334,1334,0
20250214,161900,75167588,1334,1334,1334,1334,0
20250214,161800,75167588,1334,1334,1334,1334,0
20250214,161700,75167588,1334,1334,1334,1334,0
20250214,161600,75167588,1334,1334,1334,1334,672
20250214,161500,75167588,1334,1334,1334,1334,0
20250214,161400,75167588,1334,1334,1334,1334,0
20250214,161300,75167588,1334,1334,1334,1334,0
20250214,161200,75167588,1334,1334,1334,1334,0
20250214,161100,75167588,1334,1334,1334,1334,0
20250214,161000,75167588,1334,1334,1334,1334,0
20250214,160900,75167588,1334,1334,1334,1334,0
20250214,160800,75167588,1334,1334,1334,1334,0
20250214,160700,75167588,1334,1334,1334,1334,0
20250214,160600,75167588,1334,1334,1334,1334,0
20250214,160500,75167588,1334,1334,1334,1334,0
20250214,160400,75167588,1334,1334,1334,1334,0
20250214,160300,75167588,1334,1334,1334,1334,0
20250214,160200,75167588,1334,1334,1334,1334,0
20250214,160100,75167588,1334,1334,1334,1334,0
20250214,160000,75167588,1334,1334,1334,1334,0
20250214,155900,75167588,1334,1334,1334,1334,0
20250214,155800,75167588,1334,1334,1334,1334,0
20250214,155700,75167588,1334,1334,1334,1334,0
20250214,155600,75167588,1334,1334,1334,1334,0
20250214,155500,75167588,1334,1334,1334,1334,0
20250214,155400,75167588,1334,1334,1334,1334,0
20250214,155300,75167588,1334,1334,1334,1334,0
20250214,155200,75167588,1334,1334,1334,1334,0
20250214,155100,75167588,1334,1334,1334,1334,0
20250214,155000,75167588,1334,1334,1334,1334,0
20250214,154900,75167588,1334,1334,1334,1334,0
20250214,154800,75167588,1334,1334,1334,1334,0
20250214,154700,75167588,1334,1334,1334,1334,0
20250214,154600,75167588,1334,1334,1334,1334,672
20250214,154500,75167588,1334,1334,1334,1334,0
20250214,154400,75167588,1334,1334,1334,1334,0
20250214,154300,75167588,1334,1334,1334,1334,0
20250214,154200,75167588,1334,1334,1334,1334,0
20250214,154100,75167588,1334,1334,1334,1334,0
20250214,154000,75167588,1334,1334,1334,1334,0
20250214,153900,75167588,1334,1334,1334,1334,0
20250214,153800,75167588,1334,1334,1334,1334,0
20250214,153700,75167588,1334,1334,1334,1334,0
20250214,153600,75167588,1334,1334,1334,1334,0
20250214,153500,75167588,1334,1334,1334,1334,0
20250214,153400,75167588,1334,1334,1334,1334,0
20250214,153300,75167588,1334,1334,1334,1334,0
20250214,153200,75167588,1334,1334,1334,1334,0
20250214,153100,75167588,1334,1334,1334,1334,0
20250214,153000,75167588,1334,1334,1334,1334,672
20250214,152900,74271140,1334,1334,1334,1334,0
20250214,152800,74271140,1334,1334,1334,1334,0
20250214,152700,74271140,1334,1334,1334,1334,0
20250214,152600,74271140,1334,1334,1334,1334,0
20250214,152500,74271140,1334,1334,1334,1334,0
20250214,152400,74271140,1334,1334,1334,1334,0
20250214,152300,74271140,1334,1334,1334,1334,0
20250214,152200,74271140,1334,1334,1334,1334,0
20250214,152100,74271140,1334,1334,1334,1334,0
20250214,152000,74271140,1334,1334,1334,1334,0
20250214,151900,74271140,1334,1334,1334,1331,117
20250214,151800,74115407,1335,1335,1335,1335,224
20250214,151700,73816367,1335,1335,1335,1335,0
20250214,151600,73816367,1335,1335,1335,1335,0
20250214,151500,73816367,1335,1333,1335,1331,65
20250214,151400,73729840,1336,1336,1336,1336,0
20250214,151300,73729840,1336,1336,1336,1336,0
20250214,151200,73729840,1336,1336,1336,1336,0
20250214,151100,73729840,1336,1336,1336,1336,0
20250214,151000,73729840,1336,1336,1336,1336,2
20250214,150900,73727168,1334,1334,1334,1334,200
20250214,150800,73460368,1334,1334,1334,1331,3
20250214,150700,73456369,1334,1334,1334,1334,0
20250214,150600,73456369,1334,1334,1334,1334,0
20250214,150500,73456369,1334,1330,1334,1330,3
20250214,150400,73452371,1334,1334,1334,1334,0
20250214,150300,73452371,1334,1334,1334,1334,0
20250214,150200,73452371,1334,1334,1334,1334,0
20250214,150100,73452371,1334,1334,1334,1334,0
20250214,150000,73452371,1334,1334,1334,1334,1
20250214,145900,73451037,1334,1334,1334,1334,0
20250214,145800,73451037,1334,1330,1334,1330,11
20250214,145700,73436395,1334,1334,1334,1334,1
20250214,145600,73435061,1334,1334,1334,1334,0
20250214,145500,73435061,1334,1334,1334,1334,0
20250214,145400,73435061,1334,1334,1334,1334,601
20250214,145300,72633327,1330,1330,1330,1330,70
20250214,145200,72540227,1334,1334,1334,1334,0
20250214,145100,72540227,1334,1334,1334,1334,0
20250214,145000,72540227,1334,1334,1334,1334,0
20250214,144900,72540227,1334,1334,1334,1334,0
20250214,144800,72540227,1334,1333,1334,1333,50
20250214,144700,72473533,1333,1333,1333,1333,0
20250214,144600,72473533,1333,1333,1333,1333,1
20250214,144500,72472200,1333,1333,1333,1333,40
20250214,144400,72418880,1333,1333,1333,1333,0
20250214,144300,72418880,1333,1330,1333,1330,106
20250214,144200,72277897,1335,1335,1335,1335,0
20250214,144100,72277897,1335,1335,1335,1335,0
20250214,144000,72277897,1335,1335,1335,1335,0
20250214,143900,72277897,1335,1335,1335,1335,1
20250214,143800,72276562,1331,1332,1336,1331,231
20250214,143700,71968970,1336,1336,1336,1336,0
20250214,143600,71968970,1336,1336,1336,1336,0
20250214,143500,71968970,1336,1336,1336,1336,0
20250214,143400,71968970,1336,1336,1336,1336,1
20250214,143300,71967634,1337,1337,1337,1337,0
20250214,143200,71967634,1337,1337,1337,1337,0
20250214,143100,71967634,1337,1337,1337,1337,0
20250214,143000,71967634,1337,1337,1337,1337,0
20250214,142900,71967634,1337,1337,1337,1337,0
20250214,142800,71967634,1337,1337,1337,1337,0
20250214,142700,71967634,1337,1337,1337,1337,0
20250214,142600,71967634,1337,1337,1337,1337,0
20250214,142500,71967634,1337,1337,1337,1337,0
20250214,142400,71967634,1337,1337,1337,1337,0
20250214,142300,71967634,1337,1331,1337,1331,2
20250214,142200,71964966,1337,1337,1337,1337,0
20250214,142100,71964966,1337,1337,1337,1337,0
20250214,142000,71964966,1337,1337,1337,1337,0
20250214,141900,71964966,1337,1337,1337,1337,136
20250214,141800,71783134,1337,1337,1337,1337,0
20250214,141700,71783134,1337,1337,1337,1337,0
20250214,141600,71783134,1337,1337,1337,1337,0
20250214,141500,71783134,1337,1337,1337,1337,0
20250214,141400,71783134,1337,1337,1337,1337,0
20250214,141300,71783134,1337,1337,1337,1337,0
20250214,141200,71783134,1337,1337,1337,1337,0
20250214,141100,71783134,1337,1337,1337,1337,0
20250214,141000,71783134,1337,1337,1337,1337,0
20250214,140900,71783134,1337,1337,1337,1337,0
20250214,140800,71783134,1337,1337,1337,1337,0
20250214,140700,71783134,1337,1337,1337,1337,8
20250214,140600,71772438,1338,1337,1338,1337,2
20250214,140500,71769763,1338,1338,1338,1338,0
20250214,140400,71769763,1338,1338,1338,1338,0
20250214,140300,71769763,1338,1338,1338,1338,739
20250214,140200,70780981,1338,1338,1338,1338,0
20250214,140100,70780981,1338,1338,1338,1338,0
20250214,140000,70780981,1338,1338,1338,1338,0
20250214,135900,70780981,1338,1338,1338,1338,0
20250214,135800,70780981,1338,1338,1338,1338,0
20250214,135700,70780981,1338,1338,1338,1338,0
20250214,135600,70780981,1338,1338,1338,1338,0
20250214,135500,70780981,1338,1338,1338,1338,0
20250214,135400,70780981,1338,1338,1338,1338,0
20250214,135300,70780981,1338,1338,1338,1338,0
20250214,135200,70780981,1338,1338,1338,1338,0
20250214,135100,70780981,1338,1338,1338,1338,0
20250214,135000,70780981,1338,1338,1338,1338,0
20250214,134900,70780981,1338,1338,1338,1338,0
20250214,134800,70780981,1338,1338,1338,1338,0
20250214,134700,70780981,1338,1331,1338,1331,6
20250214,134600,70772988,1338,1338,1338,1338,0
20250214,134500,70772988,1338,1338,1338,1338,0
20250214,134400,70772988,1338,1338,1338,1338,0
20250214,134300,70772988,1338,1338,1338,1338,1
20250214,134200,70771650,1331,1331,1331,1331,1
20250214,134100,70770319,1339,1339,1339,1339,0
20250214,134000,70770319,1339,1339,1339,1339,0
20250214,133900,70770319,1339,1339,1339,1339,0
20250214,133800,70770319,1339,1339,1339,1339,0
20250214,133700,70770319,1339,1339,1339,1339,0
20250214,133600,70770319,1339,1339,1339,1339,0
20250214,133500,70770319,1339,1339,1339,1339,0
20250214,133400,70770319,1339,1339,1339,1339,0
20250214,133300,70770319,1339,1339,1339,1339,0
20250214,133200,70770319,1339,1339,1339,1339,0
20250214,133100,70770319,1339,1339,1339,1339,0
20250214,133000,70770319,1339,1339,1339,1339,0
20250214,132900,70770319,1339,1339,1339,1339,0
20250214,132800,70770319,1339,1339,1339,1339,0
20250214,132700,70770319,1339,1339,1339,1339,0
20250214,132600,70770319,1339,1339,1339,1339,0
20250214,132500,70770319,1339,1339,1339,1339,0
20250214,132400,70770319,1339,1339,1339,1339,0
20250214,132300,70770319,1339,1339,1339,1339,0
20250214,132200,70770319,1339,1339,1339,1339,224
20250214,132100,70470383,1339,1339,1339,1339,0
20250214,132000,70470383,1339,1339,1339,1339,0
20250214,131900,70470383,1339,1339,1339,1339,0
20250214,131800,70470383,1339,1339,1339,1339,0
20250214,131700,70470383,1339,1339,1339,1339,0
20250214,131600,70470383,1339,1338,1339,1338,9
20250214,131500,70458340,1338,1338,1338,1338,0
20250214,131400,70458340,1338,1338,1338,1331,23
20250214,131300,70427707,1333,1334,1334,1333,6
20250214,131200,70419706,1340,1340,1340,1340,0
20250214,131100,70419706,1340,1340,1340,1340,0
20250214,131000,70419706,1340,1340,1340,1340,1
20250214,130900,70418366,1340,1335,1340,1335,34
20250214,130800,70372971,1340,1340,1340,1340,0
20250214,130700,70372971,1340,1340,1340,1340,0
20250214,130600,70372971,1340,1340,1340,1340,0
20250214,130500,70372971,1340,1335,1340,1335,7
20250214,130400,70363621,1335,1340,1340,1335,12
20250214,130300,70347596,1337,1341,1341,1337,2
20250214,130200,70344918,1336,1336,1341,1336,101
20250214,130100,70209976,1336,1336,1336,1336,500
20250214,130000,69541976,1341,1341,1341,1341,0
20250214,125900,69541976,1341,1341,1341,1341,0
20250214,125800,69541976,1341,1341,1341,1341,1
20250214,125700,69540635,1341,1341,1341,1341,0
20250214,125600,69540635,1341,1341,1341,1341,0
20250214,125500,69540635,1341,1341,1341,1341,0
20250214,125400,69540635,1341,1341,1341,1341,0
20250214,125300,69540635,1341,1341,1341,1341,0
20250214,125200,69540635,1341,1341,1341,1341,0
20250214,125100,69540635,1341,1341,1341,1341,0
20250214,125000,69540635,1341,1341,1341,1341,0
20250214,124900,69540635,1341,1341,1341,1341,0
20250214,124800,69540635,1341,1341,1341,1341,0
20250214,124700,69540635,1341,1341,1341,1341,0
20250214,124600,69540635,1341,1339,1341,1339,51
20250214,124500,69472344,1341,1341,1341,1341,1
20250214,124400,69471003,1341,1341,1341,1341,1
20250214,124300,69469662,1340,1340,1340,1340,50
20250214,124200,69402662,1341,1341,1341,1341,0
20250214,124100,69402662,1341,1341,1341,1341,0
20250214,124000,69402662,1341,1340,1341,1340,40
20250214,123900,69349038,1340,1340,1340,1340,0
20250214,123800,69349038,1340,1340,1340,1340,0
20250214,123700,69349038,1340,1340,1340,1340,0
20250214,123600,69349038,1340,1340,1340,1340,12
20250214,123500,69332958,1340,1340,1340,1340,0
20250214,123400,69332958,1340,1340,1340,1340,0
20250214,123300,69332958,1340,1340,1340,1340,0
20250214,123200,69332958,1340,1340,1340,1340,0
20250214,123100,69332958,1340,1340,1340,1340,0
20250214,123000,69332958,1340,1340,1340,1340,0
20250214,122900,69332958,1340,1340,1340,1340,0
20250214,122800,69332958,1340,1340,1340,1340,0
20250214,122700,69332958,1340,1340,1340,1340,0
20250214,122600,69332958,1340,1340,1340,1340,7
20250214,122500,69323578,1340,1335,1340,1335,12
20250214,122400,69307553,1341,1341,1341,1341,0
20250214,122300,69307553,1341,1336,1341,1336,31
20250214,122200,69266132,1337,1337,1337,1337,21
20250214,122100,69238055,1341,1341,1341,1341,0
20250214,122000,69238055,1341,1341,1341,1341,0
20250214,121900,69238055,1341,1341,1341,1341,2
20250214,121800,69235373,1338,1340,1340,1338,20
20250214,121700,69208584,1341,1341,1341,1341,1
20250214,121600,69207243,1341,1344,1344,1341,3
20250214,121500,69203217,1346,1346,1346,1346,0
20250214,121400,69203217,1346,1346,1346,1346,0
20250214,121300,69203217,1346,1346,1346,1346,0
20250214,121200,69203217,1346,1346,1346,1346,0
20250214,121100,69203217,1346,1346,1346,1346,0
20250214,121000,69203217,1346,1346,1346,1346,0
20250214,120900,69203217,1346,1346,1346,1346,0
20250214,120800,69203217,1346,1346,1346,1346,0
20250214,120700,69203217,1346,1346,1346,1346,0
20250214,120600,69203217,1346,1346,1346,1346,0
20250214,120500,69203217,1346,1346,1346,1346,0
20250214,120400,69203217,1346,1346,1346,1346,0
20250214,120300,69203217,1346,1346,1346,1346,0
20250214,120200,69203217,1346,1346,1346,1346,0
20250214,120100,69203217,1346,1346,1346,1346,0
20250214,120000,69203217,1346,1341,1346,1341,3
20250214,115900,69199189,1346,1346,1346,1346,0
20250214,115800,69199189,1346,1346,1346,1346,0
20250214,115700,69199189,1346,1343,1346,1341,11
20250214,115600,69184425,1347,1347,1347,1347,0
20250214,115500,69184425,1347,1347,1347,1347,0
20250214,115400,69184425,1347,1347,1347,1347,0
20250214,115300,69184425,1347,1347,1347,1347,0
20250214,115200,69184425,1347,1347,1347,1347,0
20250214,115100,69184425,1347,1347,1347,1347,1
20250214,115000,69183078,1343,1343,1343,1343,3
20250214,114900,69179049,1347,1347,1347,1347,1
20250214,114800,69177702,1347,1347,1347,1347,0
20250214,114700,69177702,1347,1347,1347,1347,1
20250214,114600,69176355,1347,1345,1347,1343,12
20250214,114500,69160221,1345,1338,1345,1338,14
20250214,114400,69141475,1339,1339,1339,1339,5
20250214,114300,69134780,1339,1339,1339,1339,1
20250214,114200,69133441,1339,1347,1347,1339,2
20250214,114100,69130755,1347,1347,1347,1347,1
20250214,114000,69129408,1340,1347,1347,1340,21
20250214,113900,69101261,1347,1347,1347,1347,0
20250214,113800,69101261,1347,1347,1347,1347,0
20250214,113700,69101261,1347,1347,1347,1347,1
20250214,113600,69099914,1341,1341,1341,1341,0
20250214,113500,69099914,1341,1341,1341,1341,0
20250214,113400,69099914,1341,1341,1341,1341,4
20250214,113300,69094550,1342,1344,1344,1342,12
20250214,113200,69078434,1348,1347,1348,1347,2
20250214,113100,69075739,1324,1347,1347,1324,372
20250214,113000,68580985,1348,1348,1348,1348,0
20250214,112900,68580985,1348,1348,1348,1347,4
20250214,112800,68575594,1350,1350,1350,1350,0
20250214,112700,68575594,1350,1350,1350,1350,30
20250214,112600,68535094,1348,1349,1349,1348,4
20250214,112500,68529700,1351,1351,1351,1351,0
20250214,112400,68529700,1351,1345,1351,1344,3
20250214,112300,68525660,1351,1351,1351,1351,0
20250214,112200,68525660,1351,1351,1351,1351,0
20250214,112100,68525660,1351,1351,1351,1351,0
20250214,112000,68525660,1351,1351,1351,1351,1
20250214,111900,68524309,1354,1354,1354,1354,0
20250214,111800,68524309,1354,1354,1354,1354,0
20250214,111700,68524309,1354,1354,1354,1354,0
20250214,111600,68524309,1354,1354,1354,1354,0
20250214,111500,68524309,1354,1354,1354,1354,0
20250214,111400,68524309,1354,1354,1354,1354,0
20250214,111300,68524309,1354,1354,1354,1354,0
20250214,111200,68524309,1354,1354,1354,1354,0
20250214,111100,68524309,1354,1354,1354,1354,9
20250214,111000,68512123,1354,1354,1354,1354,10
20250214,110900,68498583,1355,1349,1355,1349,770
20250214,110800,67458101,1350,1342,1350,1342,247
20250214,110700,67126313,1342,1342,1342,1330,17
20250214,110600,67103526,1338,1330,1338,1330,2236
20250214,110500,64129638,1330,1330,1330,1330,0
20250214,110400,64129638,1330,1330,1330,1330,10
20250214,110300,64116338,1330,1330,1330,1330,213
20250214,110200,63833048,1329,1329,1329,1329,1085
20250214,110100,62391083,1329,1329,1329,1329,0
20250214,110000,62391083,1329,1328,1329,1328,318
20250214,105900,61968475,1328,1328,1328,1328,0
20250214,105800,61968475,1328,1328,1328,1328,0
20250214,105700,61968475,1328,1328,1328,1328,0
20250214,105600,61968475,1328,1328,1328,1328,0
20250214,105500,61968475,1328,1328,1328,1328,2
20250214,105400,61965819,1328,1328,1328,1328,0
20250214,105300,61965819,1328,1328,1328,1328,20
20250214,105200,61939259,1328,1328,1328,1328,11
20250214,105100,61924651,1328,1328,1328,1328,1
20250214,105000,61923323,1329,1329,1329,1329,0
20250214,104900,61923323,1329,1329,1329,1329,0
20250214,104800,61923323,1329,1329,1329,1329,0
20250214,104700,61923323,1329,1329,1329,1329,0
20250214,104600,61923323,1329,1329,1329,1329,0
20250214,104500,61923323,1329,1329,1329,1329,0
20250214,104400,61923323,1329,1323,1329,1323,72
20250214,104300,61827744,1323,1322,1323,1322,405
20250214,104200,61291933,1323,1323,1323,1323,547
20250214,104100,60568252,1323,1323,1323,1323,0
20250214,104000,60568252,1323,1321,1323,1321,685
20250214,103900,59662794,1321,1320,1321,1320,11
20250214,103800,59648273,1315,1315,1315,1315,2
20250214,103700,59645643,1321,1321,1321,1321,0
20250214,103600,59645643,1321,1318,1321,1317,369
20250214,103500,59158895,1320,1328,1328,1320,1141
20250214,103400,57644804,1328,1328,1328,1328,43
20250214,103300,57587700,1330,1330,1330,1330,1000
20250214,103200,56257700,1330,1330,1330,1330,34
20250214,103100,56212480,1330,1330,1330,1330,39
20250214,103000,56160610,1337,1337,1337,1337,0
20250214,102900,56160610,1337,1337,1337,1337,0
20250214,102800,56160610,1337,1330,1337,1329,281
20250214,102700,55786882,1337,1336,1337,1336,19
20250214,102600,55761497,1338,1338,1338,1338,1
20250214,102500,55760159,1330,1330,1330,1330,0
20250214,102400,55760159,1330,1331,1331,1330,182
20250214,102300,55518098,1330,1330,1330,1330,0
20250214,102200,55518098,1330,1330,1330,1330,0
20250214,102100,55518098,1330,1330,1330,1330,59
20250214,102000,55439628,1331,1334,1334,1331,826
20250214,101900,54339297,1345,1345,1345,1345,5
20250214,101800,54332572,1345,1345,1345,1345,100
20250214,101700,54198072,1345,1335,1345,1332,784
20250214,101600,53153276,1335,1335,1335,1335,0
20250214,101500,53153276,1335,1334,1335,1334,35
20250214,101400,53106552,1334,1332,1336,1329,2969
20250214,101300,49150376,1332,1376,1395,1328,6118
20250214,101200,40951350,1349,1342,1397,1342,9531
20250214,101100,27929761,1333,1333,1333,1333,0
20250214,101000,27929761,1333,1333,1333,1333,0
20250214,100900,27929761,1333,1334,1334,1333,153
20250214,100800,27725811,1333,1333,1333,1333,2
20250214,100700,27723145,1334,1337,1337,1334,693
20250214,100600,26798514,1337,1340,1340,1337,21
20250214,100500,26770404,1340,1351,1351,1340,131
20250214,100400,26594334,1352,1352,1352,1352,1
20250214,100300,26592982,1353,1354,1354,1353,487
20250214,100200,25934069,1355,1355,1355,1355,0
20250214,100100,25934069,1355,1355,1355,1355,1
20250214,100000,25932714,1349,1348,1359,1348,1235
20250214,095900,24262005,1348,1338,1354,1338,6658
20250214,095800,15309510,1338,1336,1338,1336,300
20250214,095700,14908708,1336,1336,1336,1336,1
20250214,095600,14907372,1335,1333,1335,1333,512
20250214,095500,14224268,1333,1329,1333,1329,2030
20250214,095400,11522571,1328,1328,1329,1328,702
20250214,095300,10589692,1328,1328,1328,1328,106
20250214,095200,10448924,1328,1328,1328,1328,0
20250214,095100,10448924,1328,1327,1328,1327,15
20250214,095000,10429018,1328,1328,1328,1328,0
20250214,094900,10429018,1328,1328,1328,1328,0
20250214,094800,10429018,1328,1328,1328,1328,50
20250214,094700,10362618,1328,1328,1328,1328,0
20250214,094600,10362618,1328,1328,1328,1328,0
20250214,094500,10362618,1328,1328,1328,1328,7
20250214,094400,10353322,1329,1329,1329,1329,0
20250214,094300,10353322,1329,1329,1329,1329,0
20250214,094200,10353322,1329,1329,1329,1329,0
20250214,094100,10353322,1329,1329,1329,1329,0
20250214,094000,10353322,1329,1329,1329,1329,0
20250214,093900,10353322,1329,1329,1329,1329,0
20250214,093800,10353322,1329,1329,1329,1329,386
20250214,093700,9840328,1329,1329,1329,1329,1
20250214,093600,9838999,1330,1320,1330,1320,456
20250214,093500,9237069,1320,1320,1320,1320,0
20250214,093400,9237069,1320,1320,1320,1320,0
20250214,093300,9237069,1320,1320,1320,1320,264
20250214,093200,8888589,1322,1322,1322,1322,18
20250214,093100,8864793,1331,1331,1331,1331,0
20250214,093000,8864793,1331,1331,1331,1331,0
20250214,092900,8864793,1331,1331,1331,1331,0
20250214,092800,8864793,1331,1331,1331,1331,0
20250214,092700,8864793,1331,1315,1331,1315,16
20250214,092600,8843593,1330,1330,1330,1330,4
20250214,092500,8838273,1330,1330,1330,1330,225
20250214,092400,8539023,1330,1320,1331,1320,2416
20250214,092300,5325562,1331,1331,1331,1331,0
20250214,092200,5325562,1331,1331,1331,1331,0
20250214,092100,5325562,1331,1331,1331,1331,0
20250214,092000,5325562,1331,1331,1331,1331,0
20250214,091900,5325562,1331,1331,1331,1331,1
20250214,091800,5324231,1331,1331,1331,1331,0
20250214,091700,5324231,1331,1328,1331,1328,155
20250214,091600,5118157,1328,1325,1328,1325,300
20250214,091500,4719907,1328,1325,1328,1325,305
20250214,091400,4315701,1325,1311,1325,1311,115
20250214,091300,4163500,1310,1311,1326,1310,19
20250214,091200,4138593,1310,1310,1310,1310,250
20250214,091100,3811093,1310,1307,1310,1306,946
20250214,091000,2572632,1340,1340,1340,1340,0
20250214,090900,2572632,1340,1303,1340,1301,326
20250214,090800,2139791,1301,1309,1309,1300,1055
20250214,090700,759219,1298,1298,1298,1298,0
20250214,090600,759219,1298,1298,1298,1298,0
20250214,090500,759219,1298,1298,1298,1298,50
20250214,090400,694319,1298,1298,1298,1298,0
20250214,090300,694319,1298,1298,1298,1298,0
20250214,090200,694319,1298,1298,1298,1298,0
20250214,090100,694319,1298,1298,1298,1298,271
20250214,090000,342561,1283,1283,1283,1283,267