KissMeData/048910/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193200,251206600,8950,8950,8950,8950,769
20250214,193100,251206600,8950,8950,8950,8950,0
20250214,193000,251206600,8950,8950,8950,8950,0
20250214,192900,251206600,8950,8950,8950,8950,0
20250214,192800,251206600,8950,8950,8950,8950,0
20250214,192700,251206600,8950,8950,8950,8950,0
20250214,192600,251206600,8950,8950,8950,8950,0
20250214,192500,251206600,8950,8950,8950,8950,0
20250214,192400,251206600,8950,8950,8950,8950,0
20250214,192300,251206600,8950,8950,8950,8950,0
20250214,192200,251206600,8950,8950,8950,8950,0
20250214,192100,251206600,8950,8950,8950,8950,0
20250214,192000,251206600,8950,8950,8950,8950,0
20250214,191900,251206600,8950,8950,8950,8950,0
20250214,191800,251206600,8950,8950,8950,8950,0
20250214,191700,251206600,8950,8950,8950,8950,0
20250214,191600,251206600,8950,8950,8950,8950,0
20250214,191500,251206600,8950,8950,8950,8950,0
20250214,191400,251206600,8950,8950,8950,8950,0
20250214,191300,251206600,8950,8950,8950,8950,0
20250214,191200,251206600,8950,8950,8950,8950,0
20250214,191100,251206600,8950,8950,8950,8950,0
20250214,191000,251206600,8950,8950,8950,8950,0
20250214,190900,251206600,8950,8950,8950,8950,0
20250214,190800,251206600,8950,8950,8950,8950,0
20250214,190700,251206600,8950,8950,8950,8950,0
20250214,190600,251206600,8950,8950,8950,8950,0
20250214,190500,251206600,8950,8950,8950,8950,0
20250214,190400,251206600,8950,8950,8950,8950,0
20250214,190300,251206600,8950,8950,8950,8950,0
20250214,190200,251206600,8950,8950,8950,8950,769
20250214,190100,251206600,8950,8950,8950,8950,0
20250214,190000,251206600,8950,8950,8950,8950,0
20250214,185900,251206600,8950,8950,8950,8950,0
20250214,185800,251206600,8950,8950,8950,8950,0
20250214,185700,251206600,8950,8950,8950,8950,0
20250214,185600,251206600,8950,8950,8950,8950,0
20250214,185500,251206600,8950,8950,8950,8950,0
20250214,185400,251206600,8950,8950,8950,8950,0
20250214,185300,251206600,8950,8950,8950,8950,0
20250214,185200,251206600,8950,8950,8950,8950,0
20250214,185100,251206600,8950,8950,8950,8950,0
20250214,185000,251206600,8950,8950,8950,8950,0
20250214,184900,251206600,8950,8950,8950,8950,0
20250214,184800,251206600,8950,8950,8950,8950,0
20250214,184700,251206600,8950,8950,8950,8950,0
20250214,184600,251206600,8950,8950,8950,8950,0
20250214,184500,251206600,8950,8950,8950,8950,0
20250214,184400,251206600,8950,8950,8950,8950,0
20250214,184300,251206600,8950,8950,8950,8950,0
20250214,184200,251206600,8950,8950,8950,8950,0
20250214,184100,251206600,8950,8950,8950,8950,0
20250214,184000,251206600,8950,8950,8950,8950,0
20250214,183900,251206600,8950,8950,8950,8950,0
20250214,183800,251206600,8950,8950,8950,8950,0
20250214,183700,251206600,8950,8950,8950,8950,0
20250214,183600,251206600,8950,8950,8950,8950,0
20250214,183500,251206600,8950,8950,8950,8950,0
20250214,183400,251206600,8950,8950,8950,8950,0
20250214,183300,251206600,8950,8950,8950,8950,0
20250214,183200,251206600,8950,8950,8950,8950,769
20250214,183100,251206600,8950,8950,8950,8950,0
20250214,183000,251206600,8950,8950,8950,8950,0
20250214,182900,251206600,8950,8950,8950,8950,0
20250214,182800,251206600,8950,8950,8950,8950,0
20250214,182700,251206600,8950,8950,8950,8950,0
20250214,182600,251206600,8950,8950,8950,8950,0
20250214,182500,251206600,8950,8950,8950,8950,0
20250214,182400,251206600,8950,8950,8950,8950,0
20250214,182300,251206600,8950,8950,8950,8950,0
20250214,182200,251206600,8950,8950,8950,8950,0
20250214,182100,251206600,8950,8950,8950,8950,0
20250214,182000,251206600,8950,8950,8950,8950,0
20250214,181900,251206600,8950,8950,8950,8950,0
20250214,181800,251206600,8950,8950,8950,8950,0
20250214,181700,251206600,8950,8950,8950,8950,0
20250214,181600,251206600,8950,8950,8950,8950,0
20250214,181500,251206600,8950,8950,8950,8950,0
20250214,181400,251206600,8950,8950,8950,8950,0
20250214,181300,251206600,8950,8950,8950,8950,0
20250214,181200,251206600,8950,8950,8950,8950,0
20250214,181100,251206600,8950,8950,8950,8950,0
20250214,181000,251206600,8950,8950,8950,8950,0
20250214,180900,251206600,8950,8950,8950,8950,0
20250214,180800,251206600,8950,8950,8950,8950,0
20250214,180700,251206600,8950,8950,8950,8950,0
20250214,180600,251206600,8950,8950,8950,8950,0
20250214,180500,251206600,8950,8950,8950,8950,0
20250214,180400,251206600,8950,8950,8950,8950,0
20250214,180300,251206600,8950,8950,8950,8950,0
20250214,180200,251206600,8950,8950,8950,8950,769
20250214,180100,251206600,8950,8950,8950,8950,0
20250214,180000,251206600,8950,8950,8950,8950,0
20250214,175900,251206600,8950,8950,8950,8950,0
20250214,175800,251206600,8950,8950,8950,8950,0
20250214,175700,251206600,8950,8950,8950,8950,0
20250214,175600,251206600,8950,8950,8950,8950,0
20250214,175500,251206600,8950,8950,8950,8950,0
20250214,175400,251206600,8950,8950,8950,8950,0
20250214,175300,251206600,8950,8950,8950,8950,0
20250214,175200,251206600,8950,8950,8950,8950,0
20250214,175100,251206600,8950,8950,8950,8950,0
20250214,175000,251206600,8950,8950,8950,8950,0
20250214,174900,251206600,8950,8950,8950,8950,0
20250214,174800,251206600,8950,8950,8950,8950,0
20250214,174700,251206600,8950,8950,8950,8950,0
20250214,174600,251206600,8950,8950,8950,8950,0
20250214,174500,251206600,8950,8950,8950,8950,0
20250214,174400,251206600,8950,8950,8950,8950,0
20250214,174300,251206600,8950,8950,8950,8950,0
20250214,174200,251206600,8950,8950,8950,8950,0
20250214,174100,251206600,8950,8950,8950,8950,0
20250214,174000,251206600,8950,8950,8950,8950,0
20250214,173900,251206600,8950,8950,8950,8950,0
20250214,173800,251206600,8950,8950,8950,8950,0
20250214,173700,251206600,8950,8950,8950,8950,0
20250214,173600,251206600,8950,8950,8950,8950,0
20250214,173500,251206600,8950,8950,8950,8950,0
20250214,173400,251206600,8950,8950,8950,8950,0
20250214,173300,251206600,8950,8950,8950,8950,0
20250214,173200,251206600,8950,8950,8950,8950,769
20250214,173100,251206600,8950,8950,8950,8950,0
20250214,173000,251206600,8950,8950,8950,8950,0
20250214,172900,251206600,8950,8950,8950,8950,0
20250214,172800,251206600,8950,8950,8950,8950,0
20250214,172700,251206600,8950,8950,8950,8950,0
20250214,172600,251206600,8950,8950,8950,8950,0
20250214,172500,251206600,8950,8950,8950,8950,0
20250214,172400,251206600,8950,8950,8950,8950,0
20250214,172300,251206600,8950,8950,8950,8950,0
20250214,172200,251206600,8950,8950,8950,8950,0
20250214,172100,251206600,8950,8950,8950,8950,0
20250214,172000,251206600,8950,8950,8950,8950,0
20250214,171900,251206600,8950,8950,8950,8950,0
20250214,171800,251206600,8950,8950,8950,8950,0
20250214,171700,251206600,8950,8950,8950,8950,0
20250214,171600,251206600,8950,8950,8950,8950,0
20250214,171500,251206600,8950,8950,8950,8950,0
20250214,171400,251206600,8950,8950,8950,8950,0
20250214,171300,251206600,8950,8950,8950,8950,0
20250214,171200,251206600,8950,8950,8950,8950,0
20250214,171100,251206600,8950,8950,8950,8950,0
20250214,171000,251206600,8950,8950,8950,8950,0
20250214,170900,251206600,8950,8950,8950,8950,0
20250214,170800,251206600,8950,8950,8950,8950,0
20250214,170700,251206600,8950,8950,8950,8950,0
20250214,170600,251206600,8950,8950,8950,8950,0
20250214,170500,251206600,8950,8950,8950,8950,0
20250214,170400,251206600,8950,8950,8950,8950,0
20250214,170300,251206600,8950,8950,8950,8950,0
20250214,170200,251206600,8950,8950,8950,8950,769
20250214,170100,251206600,8950,8950,8950,8950,0
20250214,170000,251206600,8950,8950,8950,8950,0
20250214,165900,251206600,8950,8950,8950,8950,0
20250214,165800,251206600,8950,8950,8950,8950,0
20250214,165700,251206600,8950,8950,8950,8950,0
20250214,165600,251206600,8950,8950,8950,8950,0
20250214,165500,251206600,8950,8950,8950,8950,0
20250214,165400,251206600,8950,8950,8950,8950,0
20250214,165300,251206600,8950,8950,8950,8950,0
20250214,165200,251206600,8950,8950,8950,8950,0
20250214,165100,251206600,8950,8950,8950,8950,0
20250214,165000,251206600,8950,8950,8950,8950,0
20250214,164900,251206600,8950,8950,8950,8950,0
20250214,164800,251206600,8950,8950,8950,8950,0
20250214,164700,251206600,8950,8950,8950,8950,0
20250214,164600,251206600,8950,8950,8950,8950,0
20250214,164500,251206600,8950,8950,8950,8950,0
20250214,164400,251206600,8950,8950,8950,8950,0
20250214,164300,251206600,8950,8950,8950,8950,0
20250214,164200,251206600,8950,8950,8950,8950,0
20250214,164100,251206600,8950,8950,8950,8950,0
20250214,164000,251206600,8950,8950,8950,8950,0
20250214,163900,251206600,8950,8950,8950,8950,0
20250214,163800,251206600,8950,8950,8950,8950,0
20250214,163700,251206600,8950,8950,8950,8950,0
20250214,163600,251206600,8950,8950,8950,8950,0
20250214,163500,251206600,8950,8950,8950,8950,0
20250214,163400,251206600,8950,8950,8950,8950,0
20250214,163300,251206600,8950,8950,8950,8950,0
20250214,163200,251206600,8950,8950,8950,8950,769
20250214,163100,251206600,8950,8950,8950,8950,0
20250214,163000,251206600,8950,8950,8950,8950,0
20250214,162900,251206600,8950,8950,8950,8950,0
20250214,162800,251206600,8950,8950,8950,8950,0
20250214,162700,251206600,8950,8950,8950,8950,0
20250214,162600,251206600,8950,8950,8950,8950,0
20250214,162500,251206600,8950,8950,8950,8950,0
20250214,162400,251206600,8950,8950,8950,8950,0
20250214,162300,251206600,8950,8950,8950,8950,0
20250214,162200,251206600,8950,8950,8950,8950,0
20250214,162100,251206600,8950,8950,8950,8950,0
20250214,162000,251206600,8950,8950,8950,8950,0
20250214,161900,251206600,8950,8950,8950,8950,0
20250214,161800,251206600,8950,8950,8950,8950,0
20250214,161700,251206600,8950,8950,8950,8950,0
20250214,161600,251206600,8950,8950,8950,8950,0
20250214,161500,251206600,8950,8950,8950,8950,0
20250214,161400,251206600,8950,8950,8950,8950,0
20250214,161300,251206600,8950,8950,8950,8950,0
20250214,161200,251206600,8950,8950,8950,8950,0
20250214,161100,251206600,8950,8950,8950,8950,0
20250214,161000,251206600,8950,8950,8950,8950,0
20250214,160900,251206600,8950,8950,8950,8950,0
20250214,160800,251206600,8950,8950,8950,8950,0
20250214,160700,251206600,8950,8950,8950,8950,0
20250214,160600,251206600,8950,8950,8950,8950,0
20250214,160500,251206600,8950,8950,8950,8950,0
20250214,160400,251206600,8950,8950,8950,8950,0
20250214,160300,251206600,8950,8950,8950,8950,0
20250214,160200,251206600,8950,8950,8950,8950,769
20250214,160100,251206600,8950,8950,8950,8950,0
20250214,160000,251206600,8950,8950,8950,8950,0
20250214,155900,251206600,8950,8950,8950,8950,0
20250214,155800,251206600,8950,8950,8950,8950,0
20250214,155700,251206600,8950,8950,8950,8950,0
20250214,155600,251206600,8950,8950,8950,8950,0
20250214,155500,251206600,8950,8950,8950,8950,0
20250214,155400,251206600,8950,8950,8950,8950,0
20250214,155300,251206600,8950,8950,8950,8950,0
20250214,155200,251206600,8950,8950,8950,8950,0
20250214,155100,251206600,8950,8950,8950,8950,0
20250214,155000,251206600,8950,8950,8950,8950,0
20250214,154900,251206600,8950,8950,8950,8950,0
20250214,154800,251206600,8950,8950,8950,8950,0
20250214,154700,251206600,8950,8950,8950,8950,0
20250214,154600,251206600,8950,8950,8950,8950,0
20250214,154500,251206600,8950,8950,8950,8950,0
20250214,154400,251206600,8950,8950,8950,8950,0
20250214,154300,251206600,8950,8950,8950,8950,0
20250214,154200,251206600,8950,8950,8950,8950,0
20250214,154100,251206600,8950,8950,8950,8950,0
20250214,154000,251206600,8950,8950,8950,8950,0
20250214,153900,251206600,8950,8950,8950,8950,0
20250214,153800,251206600,8950,8950,8950,8950,0
20250214,153700,251206600,8950,8950,8950,8950,0
20250214,153600,251206600,8950,8950,8950,8950,0
20250214,153500,251206600,8950,8950,8950,8950,0
20250214,153400,251206600,8950,8950,8950,8950,0
20250214,153300,251206600,8950,8950,8950,8950,0
20250214,153200,251206600,8950,8950,8950,8950,769
20250214,153100,251206600,8950,8950,8950,8950,0
20250214,153000,251206600,8950,8950,8950,8950,769
20250214,152900,244324050,8950,8950,8950,8950,0
20250214,152800,244324050,8950,8950,8950,8950,0
20250214,152700,244324050,8950,8950,8950,8950,0
20250214,152600,244324050,8950,8950,8950,8950,0
20250214,152500,244324050,8950,8950,8950,8950,0
20250214,152400,244324050,8950,8950,8950,8950,0
20250214,152300,244324050,8950,8950,8950,8950,0
20250214,152200,244324050,8950,8950,8950,8950,0
20250214,152100,244324050,8950,8950,8950,8950,0
20250214,152000,244324050,8950,8950,8950,8950,0
20250214,151900,244324050,8950,8960,8960,8950,125
20250214,151800,243205180,8950,8950,8950,8950,925
20250214,151700,234926430,8950,8950,8950,8950,5
20250214,151600,234881680,8950,8950,8950,8950,5
20250214,151500,234836930,8950,8950,8950,8950,80
20250214,151400,234120930,8960,8960,8960,8960,4
20250214,151300,234085090,8960,8960,8960,8960,0
20250214,151200,234085090,8960,8960,8960,8960,24
20250214,151100,233870050,8970,8970,8970,8970,0
20250214,151000,233870050,8970,8970,8970,8970,20
20250214,150900,233690650,8960,8960,8960,8960,0
20250214,150800,233690650,8960,8960,8960,8960,0
20250214,150700,233690650,8960,8960,8960,8960,0
20250214,150600,233690650,8960,8960,8960,8960,4
20250214,150500,233654810,8960,8960,8960,8960,0
20250214,150400,233654810,8960,8960,8960,8960,96
20250214,150300,232794650,8950,8950,8950,8950,7
20250214,150200,232732000,8950,8950,8950,8950,0
20250214,150100,232732000,8950,8950,8950,8950,385
20250214,150000,229286250,8960,8960,8960,8960,0
20250214,145900,229286250,8960,8960,8960,8960,0
20250214,145800,229286250,8960,8960,8960,8960,0
20250214,145700,229286250,8960,8960,8960,8960,0
20250214,145600,229286250,8960,8950,8960,8950,596
20250214,145500,223952040,8940,8940,8940,8940,1
20250214,145400,223943100,8950,8950,8950,8950,22
20250214,145300,223746200,8950,8950,8950,8950,0
20250214,145200,223746200,8950,8950,8950,8950,103
20250214,145100,222824350,8950,8950,8950,8950,0
20250214,145000,222824350,8950,8950,8950,8950,216
20250214,144900,220891150,8950,8960,8960,8950,113
20250214,144800,219879600,8950,8950,8950,8950,0
20250214,144700,219879600,8950,8950,8950,8950,0
20250214,144600,219879600,8950,8970,8970,8950,100
20250214,144500,218984360,8980,8980,8980,8980,0
20250214,144400,218984360,8980,8980,8980,8980,0
20250214,144300,218984360,8980,8980,8980,8980,0
20250214,144200,218984360,8980,8980,8980,8980,0
20250214,144100,218984360,8980,8980,8980,8980,188
20250214,144000,217296120,8980,8980,8980,8980,0
20250214,143900,217296120,8980,8980,8980,8980,0
20250214,143800,217296120,8980,8980,8980,8980,24
20250214,143700,217080600,8970,8970,8970,8970,1
20250214,143600,217071630,8980,8980,8980,8980,5
20250214,143500,217026730,8970,8960,8970,8960,79
20250214,143400,216318810,8970,8970,8970,8970,0
20250214,143300,216318810,8970,8970,8970,8970,0
20250214,143200,216318810,8970,8970,8970,8970,2
20250214,143100,216300870,8960,8960,8960,8960,32
20250214,143000,216014150,8960,8960,8960,8960,9
20250214,142900,215933510,8960,8970,8970,8960,1127
20250214,142800,205826520,8970,8970,8970,8970,5
20250214,142700,205781670,8970,8970,8970,8970,0
20250214,142600,205781670,8970,8970,8970,8970,5
20250214,142500,205736820,8970,8970,8970,8970,0
20250214,142400,205736820,8970,8970,8970,8970,0
20250214,142300,205736820,8970,8970,8970,8970,0
20250214,142200,205736820,8970,8970,8970,8970,0
20250214,142100,205736820,8970,8970,8970,8970,0
20250214,142000,205736820,8970,8970,8970,8970,0
20250214,141900,205736820,8970,8970,8970,8970,0
20250214,141800,205736820,8970,8990,8990,8970,4
20250214,141700,205700880,8970,8970,8970,8970,0
20250214,141600,205700880,8970,8970,8970,8970,0
20250214,141500,205700880,8970,8970,8970,8970,0
20250214,141400,205700880,8970,8970,8970,8970,0
20250214,141300,205700880,8970,8970,8970,8970,0
20250214,141200,205700880,8970,8980,8980,8970,4
20250214,141100,205664990,8980,8980,8980,8980,39
20250214,141000,205314770,8970,8970,8970,8970,219
20250214,140900,203350340,8980,8980,8980,8980,0
20250214,140800,203350340,8980,8980,8980,8980,0
20250214,140700,203350340,8980,8980,8980,8980,56
20250214,140600,202847460,8980,8980,8980,8980,5
20250214,140500,202802560,8980,8980,8980,8980,0
20250214,140400,202802560,8980,8980,8980,8980,0
20250214,140300,202802560,8980,8980,8980,8980,5
20250214,140200,202757660,8990,8990,8990,8990,0
20250214,140100,202757660,8990,8990,8990,8990,0
20250214,140000,202757660,8990,8990,8990,8990,0
20250214,135900,202757660,8990,8990,8990,8990,20
20250214,135800,202577860,8990,8990,8990,8990,0
20250214,135700,202577860,8990,8990,8990,8990,1
20250214,135600,202568870,8990,8990,8990,8990,0
20250214,135500,202568870,8990,8990,8990,8990,0
20250214,135400,202568870,8990,8990,8990,8990,3
20250214,135300,202541900,8990,8990,8990,8990,8
20250214,135200,202469980,8990,8990,8990,8990,0
20250214,135100,202469980,8990,8990,8990,8990,0
20250214,135000,202469980,8990,8990,8990,8990,38
20250214,134900,202128360,9000,9000,9000,9000,0
20250214,134800,202128360,9000,9000,9000,9000,0
20250214,134700,202128360,9000,9000,9000,9000,0
20250214,134600,202128360,9000,9000,9000,9000,0
20250214,134500,202128360,9000,9000,9000,9000,50
20250214,134400,201678360,9000,9000,9000,9000,0
20250214,134300,201678360,9000,9000,9000,9000,0
20250214,134200,201678360,9000,9000,9000,9000,0
20250214,134100,201678360,9000,9000,9000,9000,0
20250214,134000,201678360,9000,9000,9000,9000,0
20250214,133900,201678360,9000,9000,9000,9000,21
20250214,133800,201489360,8990,8990,8990,8990,79
20250214,133700,200779150,8990,8990,8990,8990,0
20250214,133600,200779150,8990,8990,8990,8990,154
20250214,133500,199394690,8990,8990,8990,8990,0
20250214,133400,199394690,8990,8990,8990,8990,10
20250214,133300,199304790,8990,8990,8990,8990,0
20250214,133200,199304790,8990,8990,8990,8990,0
20250214,133100,199304790,8990,8990,8990,8990,0
20250214,133000,199304790,8990,8990,8990,8990,208
20250214,132900,197434870,8990,8990,8990,8990,0
20250214,132800,197434870,8990,8990,8990,8990,0
20250214,132700,197434870,8990,8990,8990,8990,8
20250214,132600,197362950,8990,8990,8990,8990,0
20250214,132500,197362950,8990,8990,8990,8990,8
20250214,132400,197291030,9020,9020,9020,9020,0
20250214,132300,197291030,9020,9020,9020,9020,1
20250214,132200,197282010,8990,8990,8990,8990,0
20250214,132100,197282010,8990,9020,9020,8990,100
20250214,132000,196382180,9020,9020,9020,9020,0
20250214,131900,196382180,9020,9020,9020,9020,0
20250214,131800,196382180,9020,9020,9020,9020,1
20250214,131700,196373160,9020,9020,9020,9020,0
20250214,131600,196373160,9020,9020,9020,9020,10
20250214,131500,196282960,9020,9020,9020,9020,0
20250214,131400,196282960,9020,9020,9020,9020,10
20250214,131300,196192760,9020,9020,9020,9020,0
20250214,131200,196192760,9020,9020,9020,9020,0
20250214,131100,196192760,9020,9020,9020,9020,0
20250214,131000,196192760,9020,9020,9020,9020,120
20250214,130900,195110360,9030,9030,9030,9030,20
20250214,130800,194929760,9020,9020,9020,9020,35
20250214,130700,194614060,9030,9030,9030,9030,0
20250214,130600,194614060,9030,9030,9030,9030,0
20250214,130500,194614060,9030,9030,9030,9030,0
20250214,130400,194614060,9030,9030,9030,9030,0
20250214,130300,194614060,9030,9030,9030,9030,10
20250214,130200,194523760,9030,9020,9030,9020,42
20250214,130100,194144600,9020,9020,9020,9020,11
20250214,130000,194045380,9020,9020,9020,9020,5
20250214,125900,194000280,9020,9020,9020,9020,0
20250214,125800,194000280,9020,9020,9020,9020,0
20250214,125700,194000280,9020,9020,9020,9020,0
20250214,125600,194000280,9020,9020,9020,9020,0
20250214,125500,194000280,9020,9020,9020,9020,0
20250214,125400,194000280,9020,9020,9020,9020,58
20250214,125300,193477120,9060,9060,9060,9060,0
20250214,125200,193477120,9060,9060,9060,9060,14
20250214,125100,193350280,9060,9060,9060,9060,0
20250214,125000,193350280,9060,9050,9060,9050,301
20250214,124900,190625950,9050,9050,9050,9050,4
20250214,124800,190589750,9050,9020,9050,9020,225
20250214,124700,188559360,9020,9020,9020,9020,0
20250214,124600,188559360,9020,9020,9020,9020,105
20250214,124500,187612260,9020,9020,9020,9020,0
20250214,124400,187612260,9020,9020,9020,9020,200
20250214,124300,185808260,9020,9020,9020,9020,0
20250214,124200,185808260,9020,9020,9020,9020,0
20250214,124100,185808260,9020,9020,9020,9020,0
20250214,124000,185808260,9020,9020,9020,9020,16
20250214,123900,185663940,9010,9020,9020,9010,100
20250214,123800,184762270,9040,9040,9040,9040,2
20250214,123700,184744190,9020,9020,9020,9020,1
20250214,123600,184735170,9040,9040,9040,9040,0
20250214,123500,184735170,9040,9040,9040,9040,0
20250214,123400,184735170,9040,9040,9040,9040,44
20250214,123300,184337410,9050,9050,9050,9050,0
20250214,123200,184337410,9050,9040,9050,9040,216
20250214,123100,182384740,9050,9050,9050,9050,15
20250214,123000,182248990,9040,9040,9040,9040,62
20250214,122900,181688510,9040,9040,9040,9040,0
20250214,122800,181688510,9040,9040,9040,9040,6
20250214,122700,181634270,9040,9040,9040,9040,0
20250214,122600,181634270,9040,9040,9040,9040,0
20250214,122500,181634270,9040,9040,9040,9040,0
20250214,122400,181634270,9040,9040,9040,9040,1
20250214,122300,181625230,9040,9040,9040,9040,33
20250214,122200,181326910,9040,9040,9040,9040,26
20250214,122100,181091870,9040,9020,9040,9020,844
20250214,122000,173472400,9020,9020,9020,9020,0
20250214,121900,173472400,9020,9000,9020,9000,1179
20250214,121800,162847700,8990,8990,8990,8990,10
20250214,121700,162757800,8990,8990,8990,8990,0
20250214,121600,162757800,8990,8990,8990,8990,9
20250214,121500,162676890,8990,8990,8990,8990,0
20250214,121400,162676890,8990,8990,8990,8990,9
20250214,121300,162595980,8990,8990,8990,8990,0
20250214,121200,162595980,8990,8990,8990,8990,0
20250214,121100,162595980,8990,8990,8990,8990,9
20250214,121000,162515070,8990,8990,8990,8990,0
20250214,120900,162515070,8990,8990,8990,8990,0
20250214,120800,162515070,8990,8990,8990,8990,0
20250214,120700,162515070,8990,8990,8990,8990,99
20250214,120600,161625060,9000,8970,9000,8970,62
20250214,120500,161067530,8970,8970,8970,8970,101
20250214,120400,160161560,8970,8970,8970,8970,0
20250214,120300,160161560,8970,8970,8970,8970,0
20250214,120200,160161560,8970,8990,8990,8970,28
20250214,120100,159910310,8990,8990,8990,8990,0
20250214,120000,159910310,8990,8990,8990,8990,11
20250214,115900,159811420,8990,8990,8990,8990,0
20250214,115800,159811420,8990,8990,8990,8990,0
20250214,115700,159811420,8990,8990,8990,8990,7
20250214,115600,159748490,9000,9000,9000,9000,0
20250214,115500,159748490,9000,9000,9000,9000,0
20250214,115400,159748490,9000,9000,9000,9000,0
20250214,115300,159748490,9000,9000,9000,9000,0
20250214,115200,159748490,9000,9000,9000,9000,0
20250214,115100,159748490,9000,9000,9000,9000,0
20250214,115000,159748490,9000,9000,9000,9000,0
20250214,114900,159748490,9000,9000,9000,9000,11
20250214,114800,159649490,9010,9010,9010,9010,1
20250214,114700,159640480,9020,9020,9020,9020,0
20250214,114600,159640480,9020,9020,9020,9020,0
20250214,114500,159640480,9020,9020,9020,9020,45
20250214,114400,159234580,9030,9030,9030,9030,53
20250214,114300,158755990,9030,9030,9030,9030,0
20250214,114200,158755990,9030,9030,9030,9030,50
20250214,114100,158304490,9030,9030,9030,9030,0
20250214,114000,158304490,9030,9030,9030,9030,0
20250214,113900,158304490,9030,9030,9030,9030,0
20250214,113800,158304490,9030,9030,9030,9030,0
20250214,113700,158304490,9030,9030,9030,9030,1
20250214,113600,158295460,9060,9060,9060,9060,0
20250214,113500,158295460,9060,9060,9060,9060,5
20250214,113400,158250160,9060,9060,9060,9060,3
20250214,113300,158222980,9060,9060,9060,9060,102
20250214,113200,157298860,9070,9040,9070,9040,500
20250214,113100,152772040,9030,9030,9030,9030,3
20250214,113000,152744950,9020,8990,9020,8990,645
20250214,112900,146935100,8990,8990,8990,8990,0
20250214,112800,146935100,8990,8990,8990,8990,0
20250214,112700,146935100,8990,8990,8990,8990,0
20250214,112600,146935100,8990,8950,9000,8950,1125
20250214,112500,136822900,8950,8950,8950,8950,3
20250214,112400,136796050,8960,8960,8960,8960,77
20250214,112300,136106130,8960,8960,8960,8960,5
20250214,112200,136061330,8950,8960,8960,8950,13
20250214,112100,135944970,8950,8950,8950,8950,5
20250214,112000,135900220,8950,8950,8950,8950,30
20250214,111900,135631720,8950,8950,8950,8950,0
20250214,111800,135631720,8950,8970,9000,8940,432
20250214,111700,131761540,8970,8970,8970,8970,56
20250214,111600,131259220,8960,8960,8960,8960,21
20250214,111500,131071060,8950,8950,8950,8950,16
20250214,111400,130927860,8950,8940,8950,8940,9
20250214,111300,130847350,8940,8940,8940,8940,4
20250214,111200,130811590,8940,8940,8940,8940,0
20250214,111100,130811590,8940,8960,8960,8940,8
20250214,111000,130739990,8960,8960,8960,8960,100
20250214,110900,129843990,8940,8940,8940,8940,4
20250214,110800,129808230,8950,8940,8950,8940,10
20250214,110700,129718770,8940,8940,8940,8940,0
20250214,110600,129718770,8940,8940,8940,8940,107
20250214,110500,128762190,8940,8940,8940,8940,0
20250214,110400,128762190,8940,8940,8940,8940,37
20250214,110300,128431410,8940,8940,8940,8940,83
20250214,110200,127689390,8940,8940,8940,8940,1
20250214,110100,127680450,8940,8940,8940,8940,1
20250214,110000,127671510,8940,8940,8940,8940,0
20250214,105900,127671510,8940,8940,8940,8940,1
20250214,105800,127662570,8940,8940,8940,8940,20
20250214,105700,127483770,8940,8950,8950,8940,175
20250214,105600,125919220,8950,8950,8950,8950,5
20250214,105500,125874470,8940,8950,8950,8940,89
20250214,105400,125078080,8950,8950,8950,8950,11
20250214,105300,124979630,8950,8950,8950,8950,0
20250214,105200,124979630,8950,8950,8950,8950,0
20250214,105100,124979630,8950,8950,8950,8950,0
20250214,105000,124979630,8950,8950,8950,8950,17
20250214,104900,124827480,8950,8960,8970,8950,103
20250214,104800,123905600,8950,8990,9000,8950,128
20250214,104700,122758000,9000,9000,9000,9000,0
20250214,104600,122758000,9000,9000,9000,9000,0
20250214,104500,122758000,9000,8990,9000,8990,20
20250214,104400,122578150,9000,9000,9000,9000,0
20250214,104300,122578150,9000,9000,9000,9000,1
20250214,104200,122569150,9010,9010,9010,9010,0
20250214,104100,122569150,9010,8980,9010,8980,7
20250214,104000,122506200,8960,9040,9050,8940,287
20250214,103900,119912950,9040,8890,9040,8890,1653
20250214,103800,105108120,8890,8890,8890,8890,0
20250214,103700,105108120,8890,8890,8890,8890,409
20250214,103600,101472110,8890,8890,8890,8890,40
20250214,103500,101116510,8890,8890,8890,8890,0
20250214,103400,101116510,8890,8890,8890,8890,0
20250214,103300,101116510,8890,8900,8900,8890,51
20250214,103200,100663110,8900,8900,8900,8900,225
20250214,103100,98660610,8900,8900,8900,8900,500
20250214,103000,94210610,8900,8880,8900,8880,10
20250214,102900,94121630,8880,8860,8880,8860,251
20250214,102800,91895260,8860,8860,8870,8860,16
20250214,102700,91753400,8870,8850,8870,8850,18
20250214,102600,91593780,8870,8860,8870,8850,9
20250214,102500,91514060,8870,8870,8870,8870,0
20250214,102400,91514060,8870,8870,8870,8870,0
20250214,102300,91514060,8870,8870,8870,8870,0
20250214,102200,91514060,8870,8870,8870,8870,0
20250214,102100,91514060,8870,8860,8870,8860,116
20250214,102000,90486280,8860,8860,8860,8860,48
20250214,101900,90061000,8860,8870,8870,8860,10
20250214,101800,89972370,8870,8870,8870,8870,0
20250214,101700,89972370,8870,8870,8870,8870,0
20250214,101600,89972370,8870,8860,8870,8860,2
20250214,101500,89954640,8890,8890,8890,8890,0
20250214,101400,89954640,8890,8850,8890,8850,29
20250214,101300,89697420,8850,8850,8850,8850,1
20250214,101200,89688570,8850,8860,8890,8850,51
20250214,101100,89237170,8900,8900,8900,8900,0
20250214,101000,89237170,8900,8860,8900,8860,2
20250214,100900,89219410,8860,8860,8900,8860,8
20250214,100800,89148290,8900,8850,8900,8830,501
20250214,100700,84720990,8830,8860,8860,8830,410
20250214,100600,81098100,8850,8850,8850,8850,0
20250214,100500,81098100,8850,8870,8880,8840,952
20250214,100400,72668390,8900,8870,8900,8870,34
20250214,100300,72366780,8900,8890,8900,8880,22
20250214,100200,72171270,8900,8900,8900,8900,0
20250214,100100,72171270,8900,8900,8900,8900,0
20250214,100000,72171270,8900,8900,8900,8900,1
20250214,095900,72162370,8910,8910,8910,8910,7
20250214,095800,72100000,8910,8900,8910,8890,295
20250214,095700,69474740,8900,8900,8910,8900,19
20250214,095600,69305550,8890,8890,8930,8890,13
20250214,095500,69189940,8860,8930,8930,8850,1156
20250214,095400,58909490,8930,8950,8950,8930,169
20250214,095300,57398180,8970,8970,8970,8970,0
20250214,095200,57398180,8970,8970,8970,8970,0
20250214,095100,57398180,8970,8970,8970,8970,2
20250214,095000,57380240,8950,8950,8950,8950,0
20250214,094900,57380240,8950,8950,8950,8950,4
20250214,094800,57344440,8950,8970,9020,8950,398
20250214,094700,53779840,9010,8960,9010,8960,15
20250214,094600,53645320,8970,8970,9010,8970,18
20250214,094500,53483780,8970,8970,8970,8970,4
20250214,094400,53447900,8970,8970,8970,8970,1
20250214,094300,53438930,8970,8970,8970,8970,1
20250214,094200,53429960,8970,8970,8970,8970,0
20250214,094100,53429960,8970,8970,8980,8970,24
20250214,094000,53214570,9030,8960,9030,8960,44
20250214,093900,52817900,8950,8970,8970,8950,360
20250214,093800,49593190,8970,8970,8970,8970,0
20250214,093700,49593190,8970,8970,8970,8970,0
20250214,093600,49593190,8970,8970,8970,8970,0
20250214,093500,49593190,8970,8970,8970,8970,0
20250214,093400,49593190,8970,8970,8970,8970,0
20250214,093300,49593190,8970,8970,8970,8970,0
20250214,093200,49593190,8970,8960,9020,8960,8
20250214,093100,49521420,8960,8970,8980,8960,98
20250214,093000,48643060,8980,8980,8980,8980,1
20250214,092900,48634080,8970,8950,9020,8950,198
20250214,092800,46857940,8950,8980,9020,8950,1007
20250214,092700,37840570,8970,8970,8970,8970,105
20250214,092600,36898720,8970,8970,8970,8970,1
20250214,092500,36889750,8970,8970,8970,8970,110
20250214,092400,35903050,8980,8980,8980,8980,0
20250214,092300,35903050,8980,8980,8980,8980,10
20250214,092200,35813250,8990,9010,9010,8990,234
20250214,092100,33706950,9050,9050,9050,9050,5
20250214,092000,33661700,9050,9050,9050,9050,0
20250214,091900,33661700,9050,9050,9050,9050,14
20250214,091800,33535000,9050,9000,9050,9000,1144
20250214,091700,23235440,9000,8970,9000,8970,409
20250214,091600,19558430,8950,8950,8950,8950,0
20250214,091500,19558430,8950,8950,8950,8950,0
20250214,091400,19558430,8950,8950,8950,8950,0
20250214,091300,19558430,8950,8970,8970,8950,202
20250214,091200,17748930,8970,8970,8970,8970,1
20250214,091100,17739960,8990,8980,8990,8980,71
20250214,091000,17101910,8960,8970,8970,8960,600
20250214,090900,11725510,8960,8960,8960,8960,0
20250214,090800,11725510,8960,8960,8960,8960,1
20250214,090700,11716550,8950,8950,8950,8950,0
20250214,090600,11716550,8950,8950,8950,8950,0
20250214,090500,11716550,8950,8960,8960,8950,297
20250214,090400,9057400,8950,8950,8950,8950,291
20250214,090300,6452950,8950,8950,8950,8950,324
20250214,090200,3553150,8950,8950,8950,8950,0
20250214,090100,3553150,8950,8950,8950,8950,216
20250214,090000,1619950,8950,8950,8950,8950,181