KissMeData/043610/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192900,102550205,2095,2095,2095,2095,2999
20250214,192800,102550205,2095,2095,2095,2095,0
20250214,192700,102550205,2095,2095,2095,2095,0
20250214,192600,102550205,2095,2095,2095,2095,0
20250214,192500,102550205,2095,2095,2095,2095,0
20250214,192400,102550205,2095,2095,2095,2095,0
20250214,192300,102550205,2095,2095,2095,2095,0
20250214,192200,102550205,2095,2095,2095,2095,0
20250214,192100,102550205,2095,2095,2095,2095,0
20250214,192000,102550205,2095,2095,2095,2095,0
20250214,191900,102550205,2095,2095,2095,2095,0
20250214,191800,102550205,2095,2095,2095,2095,0
20250214,191700,102550205,2095,2095,2095,2095,0
20250214,191600,102550205,2095,2095,2095,2095,0
20250214,191500,102550205,2095,2095,2095,2095,0
20250214,191400,102550205,2095,2095,2095,2095,0
20250214,191300,102550205,2095,2095,2095,2095,0
20250214,191200,102550205,2095,2095,2095,2095,0
20250214,191100,102550205,2095,2095,2095,2095,0
20250214,191000,102550205,2095,2095,2095,2095,0
20250214,190900,102550205,2095,2095,2095,2095,0
20250214,190800,102550205,2095,2095,2095,2095,0
20250214,190700,102550205,2095,2095,2095,2095,0
20250214,190600,102550205,2095,2095,2095,2095,0
20250214,190500,102550205,2095,2095,2095,2095,0
20250214,190400,102550205,2095,2095,2095,2095,0
20250214,190300,102550205,2095,2095,2095,2095,0
20250214,190200,102550205,2095,2095,2095,2095,0
20250214,190100,102550205,2095,2095,2095,2095,0
20250214,190000,102550205,2095,2095,2095,2095,0
20250214,185900,102550205,2095,2095,2095,2095,2999
20250214,185800,102550205,2095,2095,2095,2095,0
20250214,185700,102550205,2095,2095,2095,2095,0
20250214,185600,102550205,2095,2095,2095,2095,0
20250214,185500,102550205,2095,2095,2095,2095,0
20250214,185400,102550205,2095,2095,2095,2095,0
20250214,185300,102550205,2095,2095,2095,2095,0
20250214,185200,102550205,2095,2095,2095,2095,0
20250214,185100,102550205,2095,2095,2095,2095,0
20250214,185000,102550205,2095,2095,2095,2095,0
20250214,184900,102550205,2095,2095,2095,2095,0
20250214,184800,102550205,2095,2095,2095,2095,0
20250214,184700,102550205,2095,2095,2095,2095,0
20250214,184600,102550205,2095,2095,2095,2095,0
20250214,184500,102550205,2095,2095,2095,2095,0
20250214,184400,102550205,2095,2095,2095,2095,0
20250214,184300,102550205,2095,2095,2095,2095,0
20250214,184200,102550205,2095,2095,2095,2095,0
20250214,184100,102550205,2095,2095,2095,2095,0
20250214,184000,102550205,2095,2095,2095,2095,0
20250214,183900,102550205,2095,2095,2095,2095,0
20250214,183800,102550205,2095,2095,2095,2095,0
20250214,183700,102550205,2095,2095,2095,2095,0
20250214,183600,102550205,2095,2095,2095,2095,0
20250214,183500,102550205,2095,2095,2095,2095,0
20250214,183400,102550205,2095,2095,2095,2095,0
20250214,183300,102550205,2095,2095,2095,2095,0
20250214,183200,102550205,2095,2095,2095,2095,0
20250214,183100,102550205,2095,2095,2095,2095,0
20250214,183000,102550205,2095,2095,2095,2095,0
20250214,182900,102550205,2095,2095,2095,2095,2999
20250214,182800,102550205,2095,2095,2095,2095,0
20250214,182700,102550205,2095,2095,2095,2095,0
20250214,182600,102550205,2095,2095,2095,2095,0
20250214,182500,102550205,2095,2095,2095,2095,0
20250214,182400,102550205,2095,2095,2095,2095,0
20250214,182300,102550205,2095,2095,2095,2095,0
20250214,182200,102550205,2095,2095,2095,2095,0
20250214,182100,102550205,2095,2095,2095,2095,0
20250214,182000,102550205,2095,2095,2095,2095,0
20250214,181900,102550205,2095,2095,2095,2095,0
20250214,181800,102550205,2095,2095,2095,2095,0
20250214,181700,102550205,2095,2095,2095,2095,0
20250214,181600,102550205,2095,2095,2095,2095,0
20250214,181500,102550205,2095,2095,2095,2095,0
20250214,181400,102550205,2095,2095,2095,2095,0
20250214,181300,102550205,2095,2095,2095,2095,0
20250214,181200,102550205,2095,2095,2095,2095,0
20250214,181100,102550205,2095,2095,2095,2095,0
20250214,181000,102550205,2095,2095,2095,2095,0
20250214,180900,102550205,2095,2095,2095,2095,0
20250214,180800,102550205,2095,2095,2095,2095,0
20250214,180700,102550205,2095,2095,2095,2095,0
20250214,180600,102550205,2095,2095,2095,2095,0
20250214,180500,102550205,2095,2095,2095,2095,0
20250214,180400,102550205,2095,2095,2095,2095,0
20250214,180300,102550205,2095,2095,2095,2095,0
20250214,180200,102550205,2095,2095,2095,2095,0
20250214,180100,102550205,2095,2095,2095,2095,0
20250214,180000,102550205,2095,2095,2095,2095,0
20250214,175900,102550205,2095,2095,2095,2095,2999
20250214,175800,102550205,2095,2095,2095,2095,0
20250214,175700,102550205,2095,2095,2095,2095,0
20250214,175600,102550205,2095,2095,2095,2095,0
20250214,175500,102550205,2095,2095,2095,2095,0
20250214,175400,102550205,2095,2095,2095,2095,0
20250214,175300,102550205,2095,2095,2095,2095,0
20250214,175200,102550205,2095,2095,2095,2095,0
20250214,175100,102550205,2095,2095,2095,2095,0
20250214,175000,102550205,2095,2095,2095,2095,0
20250214,174900,102550205,2095,2095,2095,2095,0
20250214,174800,102550205,2095,2095,2095,2095,0
20250214,174700,102550205,2095,2095,2095,2095,0
20250214,174600,102550205,2095,2095,2095,2095,0
20250214,174500,102550205,2095,2095,2095,2095,0
20250214,174400,102550205,2095,2095,2095,2095,0
20250214,174300,102550205,2095,2095,2095,2095,0
20250214,174200,102550205,2095,2095,2095,2095,0
20250214,174100,102550205,2095,2095,2095,2095,0
20250214,174000,102550205,2095,2095,2095,2095,0
20250214,173900,102550205,2095,2095,2095,2095,0
20250214,173800,102550205,2095,2095,2095,2095,0
20250214,173700,102550205,2095,2095,2095,2095,0
20250214,173600,102550205,2095,2095,2095,2095,0
20250214,173500,102550205,2095,2095,2095,2095,0
20250214,173400,102550205,2095,2095,2095,2095,0
20250214,173300,102550205,2095,2095,2095,2095,0
20250214,173200,102550205,2095,2095,2095,2095,0
20250214,173100,102550205,2095,2095,2095,2095,0
20250214,173000,102550205,2095,2095,2095,2095,0
20250214,172900,102550205,2095,2095,2095,2095,2999
20250214,172800,102550205,2095,2095,2095,2095,0
20250214,172700,102550205,2095,2095,2095,2095,0
20250214,172600,102550205,2095,2095,2095,2095,0
20250214,172500,102550205,2095,2095,2095,2095,0
20250214,172400,102550205,2095,2095,2095,2095,0
20250214,172300,102550205,2095,2095,2095,2095,0
20250214,172200,102550205,2095,2095,2095,2095,0
20250214,172100,102550205,2095,2095,2095,2095,0
20250214,172000,102550205,2095,2095,2095,2095,0
20250214,171900,102550205,2095,2095,2095,2095,0
20250214,171800,102550205,2095,2095,2095,2095,0
20250214,171700,102550205,2095,2095,2095,2095,0
20250214,171600,102550205,2095,2095,2095,2095,0
20250214,171500,102550205,2095,2095,2095,2095,0
20250214,171400,102550205,2095,2095,2095,2095,0
20250214,171300,102550205,2095,2095,2095,2095,0
20250214,171200,102550205,2095,2095,2095,2095,0
20250214,171100,102550205,2095,2095,2095,2095,0
20250214,171000,102550205,2095,2095,2095,2095,0
20250214,170900,102550205,2095,2095,2095,2095,0
20250214,170800,102550205,2095,2095,2095,2095,0
20250214,170700,102550205,2095,2095,2095,2095,0
20250214,170600,102550205,2095,2095,2095,2095,0
20250214,170500,102550205,2095,2095,2095,2095,0
20250214,170400,102550205,2095,2095,2095,2095,0
20250214,170300,102550205,2095,2095,2095,2095,0
20250214,170200,102550205,2095,2095,2095,2095,0
20250214,170100,102550205,2095,2095,2095,2095,0
20250214,170000,102550205,2095,2095,2095,2095,0
20250214,165900,102550205,2095,2095,2095,2095,2999
20250214,165800,102550205,2095,2095,2095,2095,0
20250214,165700,102550205,2095,2095,2095,2095,0
20250214,165600,102550205,2095,2095,2095,2095,0
20250214,165500,102550205,2095,2095,2095,2095,0
20250214,165400,102550205,2095,2095,2095,2095,0
20250214,165300,102550205,2095,2095,2095,2095,0
20250214,165200,102550205,2095,2095,2095,2095,0
20250214,165100,102550205,2095,2095,2095,2095,0
20250214,165000,102550205,2095,2095,2095,2095,0
20250214,164900,102550205,2095,2095,2095,2095,0
20250214,164800,102550205,2095,2095,2095,2095,0
20250214,164700,102550205,2095,2095,2095,2095,0
20250214,164600,102550205,2095,2095,2095,2095,0
20250214,164500,102550205,2095,2095,2095,2095,0
20250214,164400,102550205,2095,2095,2095,2095,0
20250214,164300,102550205,2095,2095,2095,2095,0
20250214,164200,102550205,2095,2095,2095,2095,0
20250214,164100,102550205,2095,2095,2095,2095,0
20250214,164000,102550205,2095,2095,2095,2095,0
20250214,163900,102550205,2095,2095,2095,2095,0
20250214,163800,102550205,2095,2095,2095,2095,0
20250214,163700,102550205,2095,2095,2095,2095,0
20250214,163600,102550205,2095,2095,2095,2095,0
20250214,163500,102550205,2095,2095,2095,2095,0
20250214,163400,102550205,2095,2095,2095,2095,0
20250214,163300,102550205,2095,2095,2095,2095,0
20250214,163200,102550205,2095,2095,2095,2095,0
20250214,163100,102550205,2095,2095,2095,2095,0
20250214,163000,102550205,2095,2095,2095,2095,0
20250214,162900,102550205,2095,2095,2095,2095,2999
20250214,162800,102550205,2095,2095,2095,2095,0
20250214,162700,102550205,2095,2095,2095,2095,0
20250214,162600,102550205,2095,2095,2095,2095,0
20250214,162500,102550205,2095,2095,2095,2095,0
20250214,162400,102550205,2095,2095,2095,2095,0
20250214,162300,102550205,2095,2095,2095,2095,0
20250214,162200,102550205,2095,2095,2095,2095,0
20250214,162100,102550205,2095,2095,2095,2095,0
20250214,162000,102550205,2095,2095,2095,2095,0
20250214,161900,102550205,2095,2095,2095,2095,0
20250214,161800,102550205,2095,2095,2095,2095,0
20250214,161700,102550205,2095,2095,2095,2095,0
20250214,161600,102550205,2095,2095,2095,2095,0
20250214,161500,102550205,2095,2095,2095,2095,0
20250214,161400,102550205,2095,2095,2095,2095,0
20250214,161300,102550205,2095,2095,2095,2095,0
20250214,161200,102550205,2095,2095,2095,2095,0
20250214,161100,102550205,2095,2095,2095,2095,0
20250214,161000,102550205,2095,2095,2095,2095,0
20250214,160900,102550205,2095,2095,2095,2095,0
20250214,160800,102550205,2095,2095,2095,2095,0
20250214,160700,102550205,2095,2095,2095,2095,0
20250214,160600,102550205,2095,2095,2095,2095,0
20250214,160500,102550205,2095,2095,2095,2095,0
20250214,160400,102550205,2095,2095,2095,2095,0
20250214,160300,102550205,2095,2095,2095,2095,0
20250214,160200,102550205,2095,2095,2095,2095,0
20250214,160100,102550205,2095,2095,2095,2095,0
20250214,160000,102550205,2095,2095,2095,2095,0
20250214,155900,102550205,2095,2095,2095,2095,2999
20250214,155800,102550205,2095,2095,2095,2095,0
20250214,155700,102550205,2095,2095,2095,2095,0
20250214,155600,102550205,2095,2095,2095,2095,0
20250214,155500,102550205,2095,2095,2095,2095,0
20250214,155400,102550205,2095,2095,2095,2095,0
20250214,155300,102550205,2095,2095,2095,2095,0
20250214,155200,102550205,2095,2095,2095,2095,0
20250214,155100,102550205,2095,2095,2095,2095,0
20250214,155000,102550205,2095,2095,2095,2095,0
20250214,154900,102550205,2095,2095,2095,2095,0
20250214,154800,102550205,2095,2095,2095,2095,0
20250214,154700,102550205,2095,2095,2095,2095,0
20250214,154600,102550205,2095,2095,2095,2095,0
20250214,154500,102550205,2095,2095,2095,2095,0
20250214,154400,102550205,2095,2095,2095,2095,0
20250214,154300,102550205,2095,2095,2095,2095,0
20250214,154200,102550205,2095,2095,2095,2095,0
20250214,154100,102550205,2095,2095,2095,2095,0
20250214,154000,102550205,2095,2095,2095,2095,0
20250214,153900,102550205,2095,2095,2095,2095,0
20250214,153800,102550205,2095,2095,2095,2095,0
20250214,153700,102550205,2095,2095,2095,2095,0
20250214,153600,102550205,2095,2095,2095,2095,0
20250214,153500,102550205,2095,2095,2095,2095,0
20250214,153400,102550205,2095,2095,2095,2095,0
20250214,153300,102550205,2095,2095,2095,2095,0
20250214,153200,102550205,2095,2095,2095,2095,0
20250214,153100,102550205,2095,2095,2095,2095,0
20250214,153000,102550205,2095,2095,2095,2095,2999
20250214,152900,96267300,2100,2100,2100,2100,0
20250214,152800,96267300,2100,2100,2100,2100,0
20250214,152700,96267300,2100,2100,2100,2100,0
20250214,152600,96267300,2100,2100,2100,2100,0
20250214,152500,96267300,2100,2100,2100,2100,0
20250214,152400,96267300,2100,2100,2100,2100,0
20250214,152300,96267300,2100,2100,2100,2100,0
20250214,152200,96267300,2100,2100,2100,2100,0
20250214,152100,96267300,2100,2100,2100,2100,0
20250214,152000,96267300,2100,2100,2100,2100,0
20250214,151900,96267300,2100,2100,2100,2100,0
20250214,151800,96267300,2100,2100,2100,2100,2
20250214,151700,96263100,2095,2095,2095,2095,459
20250214,151600,95301495,2095,2095,2095,2095,566
20250214,151500,94115725,2100,2100,2100,2100,3
20250214,151400,94109425,2100,2100,2100,2100,0
20250214,151300,94109425,2100,2100,2100,2100,1
20250214,151200,94107325,2090,2090,2090,2090,0
20250214,151100,94107325,2090,2090,2090,2090,0
20250214,151000,94107325,2090,2090,2090,2090,0
20250214,150900,94107325,2090,2090,2090,2090,210
20250214,150800,93668425,2090,2090,2090,2090,0
20250214,150700,93668425,2090,2095,2095,2090,5882
20250214,150600,81371625,2100,2100,2100,2100,2
20250214,150500,81367425,2100,2100,2100,2100,0
20250214,150400,81367425,2100,2100,2100,2100,0
20250214,150300,81367425,2100,2100,2100,2100,0
20250214,150200,81367425,2100,2100,2100,2100,3
20250214,150100,81361125,2105,2105,2105,2105,0
20250214,150000,81361125,2105,2105,2105,2105,138
20250214,145900,81070635,2100,2100,2100,2100,27
20250214,145800,81013935,2100,2100,2100,2100,892
20250214,145700,79140735,2100,2100,2100,2100,4
20250214,145600,79132335,2100,2100,2100,2100,0
20250214,145500,79132335,2100,2100,2100,2100,167
20250214,145400,78781635,2100,2100,2100,2100,2
20250214,145300,78777435,2100,2100,2100,2100,296
20250214,145200,78155835,2100,2100,2100,2100,161
20250214,145100,77817735,2100,2100,2100,2100,161
20250214,145000,77479635,2100,2100,2100,2100,0
20250214,144900,77479635,2100,2100,2100,2100,1
20250214,144800,77477535,2095,2095,2095,2095,0
20250214,144700,77477535,2095,2095,2095,2095,4
20250214,144600,77469155,2100,2100,2100,2100,3
20250214,144500,77462855,2100,2100,2100,2100,0
20250214,144400,77462855,2100,2100,2100,2100,0
20250214,144300,77462855,2100,2100,2100,2100,0
20250214,144200,77462855,2100,2100,2100,2100,0
20250214,144100,77462855,2100,2100,2100,2100,0
20250214,144000,77462855,2100,2100,2100,2100,1
20250214,143900,77460755,2095,2095,2095,2095,0
20250214,143800,77460755,2095,2095,2095,2095,0
20250214,143700,77460755,2095,2095,2095,2095,0
20250214,143600,77460755,2095,2095,2095,2095,5
20250214,143500,77450280,2100,2100,2100,2100,0
20250214,143400,77450280,2100,2100,2100,2100,10
20250214,143300,77429280,2100,2100,2100,2100,1
20250214,143200,77427180,2100,2100,2100,2100,20
20250214,143100,77385180,2100,2100,2100,2100,1
20250214,143000,77383080,2100,2100,2100,2100,0
20250214,142900,77383080,2100,2100,2100,2100,165
20250214,142800,77036580,2100,2100,2100,2100,0
20250214,142700,77036580,2100,2100,2100,2100,0
20250214,142600,77036580,2100,2100,2100,2100,0
20250214,142500,77036580,2100,2100,2100,2100,0
20250214,142400,77036580,2100,2100,2100,2100,0
20250214,142300,77036580,2100,2100,2100,2100,0
20250214,142200,77036580,2100,2100,2100,2100,0
20250214,142100,77036580,2100,2100,2100,2100,0
20250214,142000,77036580,2100,2100,2100,2100,2
20250214,141900,77032380,2100,2100,2100,2100,2
20250214,141800,77028180,2105,2105,2105,2105,0
20250214,141700,77028180,2105,2105,2105,2105,0
20250214,141600,77028180,2105,2105,2105,2105,0
20250214,141500,77028180,2105,2105,2105,2105,0
20250214,141400,77028180,2105,2105,2105,2105,0
20250214,141300,77028180,2105,2105,2105,2105,439
20250214,141200,76104085,2100,2100,2100,2100,363
20250214,141100,75341785,2100,2100,2100,2100,1
20250214,141000,75339685,2100,2100,2100,2100,0
20250214,140900,75339685,2100,2100,2100,2100,0
20250214,140800,75339685,2100,2100,2100,2100,47
20250214,140700,75240985,2100,2100,2100,2100,0
20250214,140600,75240985,2100,2100,2100,2100,0
20250214,140500,75240985,2100,2100,2100,2100,0
20250214,140400,75240985,2100,2100,2100,2100,0
20250214,140300,75240985,2100,2100,2100,2100,2
20250214,140200,75236785,2100,2100,2100,2100,0
20250214,140100,75236785,2100,2100,2100,2100,0
20250214,140000,75236785,2100,2100,2100,2100,0
20250214,135900,75236785,2100,2100,2100,2100,1
20250214,135800,75234685,2100,2100,2100,2100,0
20250214,135700,75234685,2100,2100,2100,2100,1
20250214,135600,75232585,2100,2100,2100,2100,0
20250214,135500,75232585,2100,2100,2100,2100,0
20250214,135400,75232585,2100,2100,2100,2100,0
20250214,135300,75232585,2100,2100,2100,2100,0
20250214,135200,75232585,2100,2100,2100,2100,0
20250214,135100,75232585,2100,2100,2100,2100,6
20250214,135000,75219985,2100,2100,2100,2100,0
20250214,134900,75219985,2100,2100,2100,2100,0
20250214,134800,75219985,2100,2100,2100,2100,494
20250214,134700,74182585,2100,2100,2100,2100,677
20250214,134600,72760885,2100,2100,2100,2100,0
20250214,134500,72760885,2100,2100,2100,2100,0
20250214,134400,72760885,2100,2100,2100,2100,0
20250214,134300,72760885,2100,2100,2100,2100,0
20250214,134200,72760885,2100,2100,2100,2100,0
20250214,134100,72760885,2100,2100,2100,2100,0
20250214,134000,72760885,2100,2100,2100,2100,161
20250214,133900,72422785,2100,2100,2100,2100,0
20250214,133800,72422785,2100,2100,2100,2100,0
20250214,133700,72422785,2100,2100,2100,2100,0
20250214,133600,72422785,2100,2100,2100,2100,0
20250214,133500,72422785,2100,2100,2100,2100,0
20250214,133400,72422785,2100,2100,2100,2100,296
20250214,133300,71801185,2100,2100,2100,2100,27
20250214,133200,71744485,2100,2100,2100,2100,0
20250214,133100,71744485,2100,2100,2100,2100,1
20250214,133000,71742385,2100,2100,2100,2100,0
20250214,132900,71742385,2100,2100,2100,2100,0
20250214,132800,71742385,2100,2100,2100,2100,2
20250214,132700,71738185,2095,2095,2095,2095,0
20250214,132600,71738185,2095,2095,2095,2095,6
20250214,132500,71725615,2105,2105,2105,2105,0
20250214,132400,71725615,2105,2105,2105,2105,0
20250214,132300,71725615,2105,2105,2105,2105,0
20250214,132200,71725615,2105,2105,2105,2105,49
20250214,132100,71622470,2105,2105,2105,2105,0
20250214,132000,71622470,2105,2105,2105,2105,0
20250214,131900,71622470,2105,2105,2105,2105,0
20250214,131800,71622470,2105,2105,2105,2105,0
20250214,131700,71622470,2105,2105,2105,2105,1
20250214,131600,71620365,2090,2090,2090,2090,0
20250214,131500,71620365,2090,2090,2090,2090,0
20250214,131400,71620365,2090,2090,2090,2090,0
20250214,131300,71620365,2090,2100,2100,2090,2668
20250214,131200,66042910,2100,2100,2100,2100,6
20250214,131100,66030310,2100,2100,2100,2100,3
20250214,131000,66024010,2100,2100,2100,2100,1
20250214,130900,66021910,2100,2100,2100,2100,2
20250214,130800,66017710,2100,2100,2100,2100,230
20250214,130700,65534710,2100,2100,2100,2100,58
20250214,130600,65412910,2105,2105,2105,2105,0
20250214,130500,65412910,2105,2105,2105,2105,0
20250214,130400,65412910,2105,2105,2105,2105,1
20250214,130300,65410805,2105,2105,2105,2105,1
20250214,130200,65408700,2105,2100,2105,2100,2
20250214,130100,65404495,2105,2100,2105,2100,29
20250214,130000,65343575,2105,2105,2105,2105,0
20250214,125900,65343575,2105,2105,2105,2105,1
20250214,125800,65341470,2105,2105,2105,2105,1
20250214,125700,65339365,2105,2105,2105,2105,0
20250214,125600,65339365,2105,2105,2105,2105,1
20250214,125500,65337260,2100,2110,2110,2100,1849
20250214,125400,61450010,2110,2110,2110,2110,167
20250214,125300,61097640,2110,2110,2110,2110,0
20250214,125200,61097640,2110,2110,2110,2110,0
20250214,125100,61097640,2110,2110,2110,2110,0
20250214,125000,61097640,2110,2110,2110,2110,0
20250214,124900,61097640,2110,2110,2110,2110,10
20250214,124800,61076540,2110,2110,2110,2110,0
20250214,124700,61076540,2110,2110,2110,2110,209
20250214,124600,60635550,2115,2115,2115,2115,0
20250214,124500,60635550,2115,2115,2115,2115,0
20250214,124400,60635550,2115,2115,2115,2115,0
20250214,124300,60635550,2115,2115,2115,2115,5
20250214,124200,60624975,2115,2115,2115,2115,0
20250214,124100,60624975,2115,2115,2115,2115,0
20250214,124000,60624975,2115,2115,2115,2115,2
20250214,123900,60620745,2115,2115,2115,2115,0
20250214,123800,60620745,2115,2115,2115,2115,0
20250214,123700,60620745,2115,2115,2115,2115,0
20250214,123600,60620745,2115,2115,2115,2115,0
20250214,123500,60620745,2115,2115,2115,2115,1
20250214,123400,60618630,2115,2115,2115,2115,0
20250214,123300,60618630,2115,2115,2115,2115,3
20250214,123200,60612285,2115,2115,2115,2115,0
20250214,123100,60612285,2115,2115,2115,2115,2
20250214,123000,60608055,2115,2115,2115,2115,0
20250214,122900,60608055,2115,2115,2115,2115,0
20250214,122800,60608055,2115,2115,2115,2115,8
20250214,122700,60591135,2115,2115,2115,2115,7
20250214,122600,60576330,2110,2110,2110,2110,0
20250214,122500,60576330,2110,2110,2110,2110,0
20250214,122400,60576330,2110,2110,2110,2110,0
20250214,122300,60576330,2110,2110,2110,2110,0
20250214,122200,60576330,2110,2110,2110,2110,0
20250214,122100,60576330,2110,2110,2110,2110,0
20250214,122000,60576330,2110,2110,2110,2110,0
20250214,121900,60576330,2110,2110,2110,2110,0
20250214,121800,60576330,2110,2110,2110,2110,0
20250214,121700,60576330,2110,2110,2110,2110,0
20250214,121600,60576330,2110,2110,2110,2110,0
20250214,121500,60576330,2110,2110,2110,2110,0
20250214,121400,60576330,2110,2110,2110,2110,1418
20250214,121300,57584350,2105,2105,2105,2105,7078
20250214,121200,42685160,2105,2105,2105,2105,1
20250214,121100,42683055,2105,2105,2105,2105,300
20250214,121000,42051555,2105,2105,2105,2105,2
20250214,120900,42047345,2105,2105,2105,2105,1485
20250214,120800,38921420,2110,2110,2110,2110,0
20250214,120700,38921420,2110,2110,2110,2110,10515
20250214,120600,16734770,2110,2110,2110,2110,0
20250214,120500,16734770,2110,2110,2110,2110,0
20250214,120400,16734770,2110,2110,2110,2110,0
20250214,120300,16734770,2110,2110,2110,2110,0
20250214,120200,16734770,2110,2110,2110,2110,0
20250214,120100,16734770,2110,2110,2110,2110,390
20250214,120000,15911870,2115,2115,2115,2115,0
20250214,115900,15911870,2115,2115,2115,2115,11
20250214,115800,15888605,2115,2115,2115,2115,0
20250214,115700,15888605,2115,2115,2115,2115,0
20250214,115600,15888605,2115,2115,2115,2115,0
20250214,115500,15888605,2115,2115,2115,2115,0
20250214,115400,15888605,2115,2115,2115,2115,0
20250214,115300,15888605,2115,2115,2115,2115,4
20250214,115200,15880145,2115,2115,2115,2115,2
20250214,115100,15875915,2115,2115,2115,2115,0
20250214,115000,15875915,2115,2115,2115,2115,6
20250214,114900,15863225,2115,2115,2115,2115,0
20250214,114800,15863225,2115,2115,2115,2115,0
20250214,114700,15863225,2115,2115,2115,2115,55
20250214,114600,15746900,2115,2115,2115,2115,4
20250214,114500,15738440,2115,2115,2115,2115,0
20250214,114400,15738440,2115,2115,2115,2115,0
20250214,114300,15738440,2115,2115,2115,2115,0
20250214,114200,15738440,2115,2115,2115,2115,0
20250214,114100,15738440,2115,2115,2115,2115,3
20250214,114000,15732095,2125,2125,2125,2125,0
20250214,113900,15732095,2125,2125,2125,2125,1
20250214,113800,15729970,2120,2110,2120,2110,7
20250214,113700,15715150,2120,2120,2120,2120,1
20250214,113600,15713030,2110,2110,2110,2110,0
20250214,113500,15713030,2110,2110,2110,2110,0
20250214,113400,15713030,2110,2110,2110,2110,0
20250214,113300,15713030,2110,2110,2110,2110,0
20250214,113200,15713030,2110,2110,2110,2110,0
20250214,113100,15713030,2110,2110,2110,2110,0
20250214,113000,15713030,2110,2110,2110,2110,0
20250214,112900,15713030,2110,2110,2110,2110,0
20250214,112800,15713030,2110,2110,2110,2110,229
20250214,112700,15229840,2110,2110,2110,2110,159
20250214,112600,14894350,2110,2110,2110,2110,100
20250214,112500,14683350,2110,2110,2110,2110,100
20250214,112400,14472350,2115,2115,2115,2115,0
20250214,112300,14472350,2115,2110,2115,2110,104
20250214,112200,14252890,2115,2115,2115,2115,9
20250214,112100,14233855,2110,2110,2110,2110,0
20250214,112000,14233855,2110,2110,2110,2110,0
20250214,111900,14233855,2110,2110,2110,2110,0
20250214,111800,14233855,2110,2110,2110,2110,0
20250214,111700,14233855,2110,2110,2110,2110,589
20250214,111600,12991065,2110,2110,2110,2110,39
20250214,111500,12908775,2115,2115,2115,2115,0
20250214,111400,12908775,2115,2115,2115,2115,0
20250214,111300,12908775,2115,2115,2115,2115,2
20250214,111200,12904545,2120,2120,2120,2120,0
20250214,111100,12904545,2120,2120,2120,2120,0
20250214,111000,12904545,2120,2120,2120,2120,0
20250214,110900,12904545,2120,2120,2120,2120,0
20250214,110800,12904545,2120,2120,2120,2120,0
20250214,110700,12904545,2120,2120,2120,2120,0
20250214,110600,12904545,2120,2120,2120,2120,0
20250214,110500,12904545,2120,2120,2120,2120,0
20250214,110400,12904545,2120,2120,2120,2120,1
20250214,110300,12902425,2115,2115,2115,2115,0
20250214,110200,12902425,2115,2115,2115,2115,1
20250214,110100,12900310,2120,2120,2120,2120,0
20250214,110000,12900310,2120,2120,2120,2120,0
20250214,105900,12900310,2120,2120,2120,2120,0
20250214,105800,12900310,2120,2120,2120,2120,0
20250214,105700,12900310,2120,2120,2120,2120,0
20250214,105600,12900310,2120,2120,2120,2120,0
20250214,105500,12900310,2120,2120,2120,2120,0
20250214,105400,12900310,2120,2120,2120,2120,1
20250214,105300,12898190,2105,2110,2110,2105,1902
20250214,105200,8894400,2105,2105,2105,2105,0
20250214,105100,8894400,2105,2105,2105,2105,0
20250214,105000,8894400,2105,2105,2105,2105,0
20250214,104900,8894400,2105,2105,2105,2105,0
20250214,104800,8894400,2105,2105,2105,2105,0
20250214,104700,8894400,2105,2105,2105,2105,0
20250214,104600,8894400,2105,2105,2105,2105,0
20250214,104500,8894400,2105,2105,2105,2105,0
20250214,104400,8894400,2105,2105,2105,2105,0
20250214,104300,8894400,2105,2105,2105,2105,0
20250214,104200,8894400,2105,2105,2105,2105,1
20250214,104100,8892295,2105,2105,2105,2105,6
20250214,104000,8879665,2110,2110,2110,2110,0
20250214,103900,8879665,2110,2110,2110,2110,3
20250214,103800,8873335,2105,2105,2105,2105,0
20250214,103700,8873335,2105,2105,2105,2105,0
20250214,103600,8873335,2105,2105,2105,2105,0
20250214,103500,8873335,2105,2105,2105,2105,0
20250214,103400,8873335,2105,2105,2105,2105,0
20250214,103300,8873335,2105,2105,2105,2105,0
20250214,103200,8873335,2105,2105,2105,2105,0
20250214,103100,8873335,2105,2105,2105,2105,0
20250214,103000,8873335,2105,2105,2105,2105,0
20250214,102900,8873335,2105,2105,2105,2105,0
20250214,102800,8873335,2105,2105,2105,2105,0
20250214,102700,8873335,2105,2105,2105,2105,0
20250214,102600,8873335,2105,2105,2105,2105,0
20250214,102500,8873335,2105,2105,2105,2105,0
20250214,102400,8873335,2105,2105,2105,2105,0
20250214,102300,8873335,2105,2110,2110,2105,6
20250214,102200,8860690,2110,2110,2110,2110,0
20250214,102100,8860690,2110,2110,2110,2110,2
20250214,102000,8856470,2110,2110,2110,2110,3
20250214,101900,8850140,2110,2110,2110,2110,0
20250214,101800,8850140,2110,2110,2110,2110,0
20250214,101700,8850140,2110,2110,2110,2110,6
20250214,101600,8837480,2110,2110,2110,2110,8
20250214,101500,8820600,2110,2110,2110,2105,33
20250214,101400,8751020,2110,2110,2110,2110,8
20250214,101300,8734140,2110,2110,2110,2110,6
20250214,101200,8721480,2110,2110,2110,2110,0
20250214,101100,8721480,2110,2110,2110,2110,0
20250214,101000,8721480,2110,2110,2110,2110,0
20250214,100900,8721480,2110,2110,2110,2110,405
20250214,100800,7866930,2110,2110,2110,2110,4
20250214,100700,7858490,2110,2115,2115,2110,156
20250214,100600,7529310,2115,2115,2115,2115,9
20250214,100500,7510275,2125,2125,2125,2125,0
20250214,100400,7510275,2125,2125,2125,2125,0
20250214,100300,7510275,2125,2115,2125,2115,413
20250214,100200,6632780,2115,2115,2115,2115,0
20250214,100100,6632780,2115,2115,2115,2115,268
20250214,100000,6065960,2115,2115,2115,2115,0
20250214,095900,6065960,2115,2115,2115,2115,7
20250214,095800,6051155,2115,2120,2120,2115,70
20250214,095700,5903085,2120,2120,2120,2120,0
20250214,095600,5903085,2120,2120,2120,2120,0
20250214,095500,5903085,2120,2120,2120,2120,0
20250214,095400,5903085,2120,2120,2120,2120,0
20250214,095300,5903085,2120,2120,2120,2120,0
20250214,095200,5903085,2120,2120,2120,2120,0
20250214,095100,5903085,2120,2120,2120,2120,0
20250214,095000,5903085,2120,2120,2120,2120,0
20250214,094900,5903085,2120,2120,2120,2120,0
20250214,094800,5903085,2120,2120,2120,2120,0
20250214,094700,5903085,2120,2120,2120,2120,360
20250214,094600,5139885,2140,2140,2140,2140,4
20250214,094500,5131325,2140,2140,2140,2140,6
20250214,094400,5118485,2115,2115,2115,2115,0
20250214,094300,5118485,2115,2115,2115,2115,0
20250214,094200,5118485,2115,2115,2115,2115,0
20250214,094100,5118485,2115,2115,2115,2115,0
20250214,094000,5118485,2115,2115,2115,2115,0
20250214,093900,5118485,2115,2115,2115,2115,0
20250214,093800,5118485,2115,2115,2140,2115,239
20250214,093700,4611405,2115,2120,2120,2115,30
20250214,093600,4547940,2115,2115,2115,2115,0
20250214,093500,4547940,2115,2120,2120,2115,189
20250214,093400,4148195,2115,2115,2115,2115,0
20250214,093300,4148195,2115,2115,2115,2115,0
20250214,093200,4148195,2115,2120,2120,2115,131
20250214,093100,3870635,2130,2130,2130,2130,49
20250214,093000,3766265,2120,2120,2120,2120,0
20250214,092900,3766265,2120,2120,2120,2120,0
20250214,092800,3766265,2120,2120,2150,2120,578
20250214,092700,2535120,2130,2130,2130,2130,0
20250214,092600,2535120,2130,2130,2130,2130,0
20250214,092500,2535120,2130,2130,2130,2130,0
20250214,092400,2535120,2130,2130,2130,2130,0
20250214,092300,2535120,2130,2120,2130,2115,139
20250214,092200,2240550,2120,2120,2120,2120,7
20250214,092100,2225710,2120,2120,2120,2120,0
20250214,092000,2225710,2120,2120,2120,2120,1
20250214,091900,2223590,2130,2130,2130,2130,0
20250214,091800,2223590,2130,2130,2130,2130,0
20250214,091700,2223590,2130,2130,2130,2130,52
20250214,091600,2112830,2120,2120,2120,2120,19
20250214,091500,2072550,2130,2130,2130,2130,0
20250214,091400,2072550,2130,2130,2130,2130,100
20250214,091300,1859550,2130,2130,2130,2130,0
20250214,091200,1859550,2130,2130,2130,2130,500
20250214,091100,794550,2130,2130,2130,2130,0
20250214,091000,794550,2130,2130,2130,2120,50
20250214,090900,688495,2125,2125,2125,2125,0
20250214,090800,688495,2125,2125,2125,2125,0
20250214,090700,688495,2125,2125,2125,2125,215
20250214,090600,231620,2125,2125,2125,2125,60
20250214,090500,104120,2120,2120,2120,2120,1
20250214,090400,102000,2125,2125,2125,2125,0
20250214,090300,102000,2125,2125,2125,2125,0
20250214,090200,102000,2125,2125,2125,2125,10
20250214,090100,80750,2125,2125,2125,2125,0
20250214,090000,80750,2125,2125,2125,2125,38