KissMeData/049720/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193300,330533090,9700,9700,9700,9700,566
20250214,193200,330533090,9700,9700,9700,9700,0
20250214,193100,330533090,9700,9700,9700,9700,0
20250214,193000,330533090,9700,9700,9700,9700,0
20250214,192900,330533090,9700,9700,9700,9700,0
20250214,192800,330533090,9700,9700,9700,9700,0
20250214,192700,330533090,9700,9700,9700,9700,0
20250214,192600,330533090,9700,9700,9700,9700,0
20250214,192500,330533090,9700,9700,9700,9700,0
20250214,192400,330533090,9700,9700,9700,9700,0
20250214,192300,330533090,9700,9700,9700,9700,0
20250214,192200,330533090,9700,9700,9700,9700,0
20250214,192100,330533090,9700,9700,9700,9700,0
20250214,192000,330533090,9700,9700,9700,9700,0
20250214,191900,330533090,9700,9700,9700,9700,0
20250214,191800,330533090,9700,9700,9700,9700,0
20250214,191700,330533090,9700,9700,9700,9700,0
20250214,191600,330533090,9700,9700,9700,9700,0
20250214,191500,330533090,9700,9700,9700,9700,0
20250214,191400,330533090,9700,9700,9700,9700,0
20250214,191300,330533090,9700,9700,9700,9700,0
20250214,191200,330533090,9700,9700,9700,9700,0
20250214,191100,330533090,9700,9700,9700,9700,0
20250214,191000,330533090,9700,9700,9700,9700,0
20250214,190900,330533090,9700,9700,9700,9700,0
20250214,190800,330533090,9700,9700,9700,9700,0
20250214,190700,330533090,9700,9700,9700,9700,0
20250214,190600,330533090,9700,9700,9700,9700,0
20250214,190500,330533090,9700,9700,9700,9700,0
20250214,190400,330533090,9700,9700,9700,9700,0
20250214,190300,330533090,9700,9700,9700,9700,566
20250214,190200,330533090,9700,9700,9700,9700,0
20250214,190100,330533090,9700,9700,9700,9700,0
20250214,190000,330533090,9700,9700,9700,9700,0
20250214,185900,330533090,9700,9700,9700,9700,0
20250214,185800,330533090,9700,9700,9700,9700,0
20250214,185700,330533090,9700,9700,9700,9700,0
20250214,185600,330533090,9700,9700,9700,9700,0
20250214,185500,330533090,9700,9700,9700,9700,0
20250214,185400,330533090,9700,9700,9700,9700,0
20250214,185300,330533090,9700,9700,9700,9700,0
20250214,185200,330533090,9700,9700,9700,9700,0
20250214,185100,330533090,9700,9700,9700,9700,0
20250214,185000,330533090,9700,9700,9700,9700,0
20250214,184900,330533090,9700,9700,9700,9700,0
20250214,184800,330533090,9700,9700,9700,9700,0
20250214,184700,330533090,9700,9700,9700,9700,0
20250214,184600,330533090,9700,9700,9700,9700,0
20250214,184500,330533090,9700,9700,9700,9700,0
20250214,184400,330533090,9700,9700,9700,9700,0
20250214,184300,330533090,9700,9700,9700,9700,0
20250214,184200,330533090,9700,9700,9700,9700,0
20250214,184100,330533090,9700,9700,9700,9700,0
20250214,184000,330533090,9700,9700,9700,9700,0
20250214,183900,330533090,9700,9700,9700,9700,0
20250214,183800,330533090,9700,9700,9700,9700,0
20250214,183700,330533090,9700,9700,9700,9700,0
20250214,183600,330533090,9700,9700,9700,9700,0
20250214,183500,330533090,9700,9700,9700,9700,0
20250214,183400,330533090,9700,9700,9700,9700,0
20250214,183300,330533090,9700,9700,9700,9700,566
20250214,183200,330533090,9700,9700,9700,9700,0
20250214,183100,330533090,9700,9700,9700,9700,0
20250214,183000,330533090,9700,9700,9700,9700,0
20250214,182900,330533090,9700,9700,9700,9700,0
20250214,182800,330533090,9700,9700,9700,9700,0
20250214,182700,330533090,9700,9700,9700,9700,0
20250214,182600,330533090,9700,9700,9700,9700,0
20250214,182500,330533090,9700,9700,9700,9700,0
20250214,182400,330533090,9700,9700,9700,9700,0
20250214,182300,330533090,9700,9700,9700,9700,0
20250214,182200,330533090,9700,9700,9700,9700,0
20250214,182100,330533090,9700,9700,9700,9700,0
20250214,182000,330533090,9700,9700,9700,9700,0
20250214,181900,330533090,9700,9700,9700,9700,0
20250214,181800,330533090,9700,9700,9700,9700,0
20250214,181700,330533090,9700,9700,9700,9700,0
20250214,181600,330533090,9700,9700,9700,9700,0
20250214,181500,330533090,9700,9700,9700,9700,0
20250214,181400,330533090,9700,9700,9700,9700,0
20250214,181300,330533090,9700,9700,9700,9700,0
20250214,181200,330533090,9700,9700,9700,9700,0
20250214,181100,330533090,9700,9700,9700,9700,0
20250214,181000,330533090,9700,9700,9700,9700,0
20250214,180900,330533090,9700,9700,9700,9700,0
20250214,180800,330533090,9700,9700,9700,9700,0
20250214,180700,330533090,9700,9700,9700,9700,0
20250214,180600,330533090,9700,9700,9700,9700,0
20250214,180500,330533090,9700,9700,9700,9700,0
20250214,180400,330533090,9700,9700,9700,9700,0
20250214,180300,330533090,9700,9700,9700,9700,566
20250214,180200,330533090,9700,9700,9700,9700,0
20250214,180100,330533090,9700,9700,9700,9700,0
20250214,180000,330533090,9700,9700,9700,9700,0
20250214,175900,330533090,9700,9700,9700,9700,0
20250214,175800,330533090,9700,9700,9700,9700,0
20250214,175700,330533090,9700,9700,9700,9700,0
20250214,175600,330533090,9700,9700,9700,9700,0
20250214,175500,330533090,9700,9700,9700,9700,0
20250214,175400,330533090,9700,9700,9700,9700,0
20250214,175300,330533090,9700,9700,9700,9700,0
20250214,175200,330533090,9700,9700,9700,9700,0
20250214,175100,330533090,9700,9700,9700,9700,0
20250214,175000,330533090,9700,9700,9700,9700,0
20250214,174900,330533090,9700,9700,9700,9700,0
20250214,174800,330533090,9700,9700,9700,9700,0
20250214,174700,330533090,9700,9700,9700,9700,0
20250214,174600,330533090,9700,9700,9700,9700,0
20250214,174500,330533090,9700,9700,9700,9700,0
20250214,174400,330533090,9700,9700,9700,9700,0
20250214,174300,330533090,9700,9700,9700,9700,0
20250214,174200,330533090,9700,9700,9700,9700,0
20250214,174100,330533090,9700,9700,9700,9700,0
20250214,174000,330533090,9700,9700,9700,9700,0
20250214,173900,330533090,9700,9700,9700,9700,0
20250214,173800,330533090,9700,9700,9700,9700,0
20250214,173700,330533090,9700,9700,9700,9700,0
20250214,173600,330533090,9700,9700,9700,9700,0
20250214,173500,330533090,9700,9700,9700,9700,0
20250214,173400,330533090,9700,9700,9700,9700,0
20250214,173300,330533090,9700,9700,9700,9700,566
20250214,173200,330533090,9700,9700,9700,9700,0
20250214,173100,330533090,9700,9700,9700,9700,0
20250214,173000,330533090,9700,9700,9700,9700,0
20250214,172900,330533090,9700,9700,9700,9700,0
20250214,172800,330533090,9700,9700,9700,9700,0
20250214,172700,330533090,9700,9700,9700,9700,0
20250214,172600,330533090,9700,9700,9700,9700,0
20250214,172500,330533090,9700,9700,9700,9700,0
20250214,172400,330533090,9700,9700,9700,9700,0
20250214,172300,330533090,9700,9700,9700,9700,0
20250214,172200,330533090,9700,9700,9700,9700,0
20250214,172100,330533090,9700,9700,9700,9700,0
20250214,172000,330533090,9700,9700,9700,9700,0
20250214,171900,330533090,9700,9700,9700,9700,0
20250214,171800,330533090,9700,9700,9700,9700,0
20250214,171700,330533090,9700,9700,9700,9700,0
20250214,171600,330533090,9700,9700,9700,9700,0
20250214,171500,330533090,9700,9700,9700,9700,0
20250214,171400,330533090,9700,9700,9700,9700,0
20250214,171300,330533090,9700,9700,9700,9700,0
20250214,171200,330533090,9700,9700,9700,9700,0
20250214,171100,330533090,9700,9700,9700,9700,0
20250214,171000,330533090,9700,9700,9700,9700,0
20250214,170900,330533090,9700,9700,9700,9700,0
20250214,170800,330533090,9700,9700,9700,9700,0
20250214,170700,330533090,9700,9700,9700,9700,0
20250214,170600,330533090,9700,9700,9700,9700,0
20250214,170500,330533090,9700,9700,9700,9700,0
20250214,170400,330533090,9700,9700,9700,9700,0
20250214,170300,330533090,9700,9700,9700,9700,566
20250214,170200,330533090,9700,9700,9700,9700,0
20250214,170100,330533090,9700,9700,9700,9700,0
20250214,170000,330533090,9700,9700,9700,9700,0
20250214,165900,330533090,9700,9700,9700,9700,0
20250214,165800,330533090,9700,9700,9700,9700,0
20250214,165700,330533090,9700,9700,9700,9700,0
20250214,165600,330533090,9700,9700,9700,9700,0
20250214,165500,330533090,9700,9700,9700,9700,0
20250214,165400,330533090,9700,9700,9700,9700,0
20250214,165300,330533090,9700,9700,9700,9700,0
20250214,165200,330533090,9700,9700,9700,9700,0
20250214,165100,330533090,9700,9700,9700,9700,0
20250214,165000,330533090,9700,9700,9700,9700,0
20250214,164900,330533090,9700,9700,9700,9700,0
20250214,164800,330533090,9700,9700,9700,9700,0
20250214,164700,330533090,9700,9700,9700,9700,0
20250214,164600,330533090,9700,9700,9700,9700,0
20250214,164500,330533090,9700,9700,9700,9700,0
20250214,164400,330533090,9700,9700,9700,9700,0
20250214,164300,330533090,9700,9700,9700,9700,0
20250214,164200,330533090,9700,9700,9700,9700,0
20250214,164100,330533090,9700,9700,9700,9700,0
20250214,164000,330533090,9700,9700,9700,9700,0
20250214,163900,330533090,9700,9700,9700,9700,0
20250214,163800,330533090,9700,9700,9700,9700,0
20250214,163700,330533090,9700,9700,9700,9700,0
20250214,163600,330533090,9700,9700,9700,9700,0
20250214,163500,330533090,9700,9700,9700,9700,0
20250214,163400,330533090,9700,9700,9700,9700,0
20250214,163300,330533090,9700,9700,9700,9700,566
20250214,163200,330533090,9700,9700,9700,9700,0
20250214,163100,330533090,9700,9700,9700,9700,0
20250214,163000,330533090,9700,9700,9700,9700,0
20250214,162900,330533090,9700,9700,9700,9700,0
20250214,162800,330533090,9700,9700,9700,9700,0
20250214,162700,330533090,9700,9700,9700,9700,0
20250214,162600,330533090,9700,9700,9700,9700,0
20250214,162500,330533090,9700,9700,9700,9700,0
20250214,162400,330533090,9700,9700,9700,9700,0
20250214,162300,330533090,9700,9700,9700,9700,0
20250214,162200,330533090,9700,9700,9700,9700,0
20250214,162100,330533090,9700,9700,9700,9700,0
20250214,162000,330533090,9700,9700,9700,9700,0
20250214,161900,330533090,9700,9700,9700,9700,0
20250214,161800,330533090,9700,9700,9700,9700,0
20250214,161700,330533090,9700,9700,9700,9700,0
20250214,161600,330533090,9700,9700,9700,9700,0
20250214,161500,330533090,9700,9700,9700,9700,0
20250214,161400,330533090,9700,9700,9700,9700,0
20250214,161300,330533090,9700,9700,9700,9700,0
20250214,161200,330533090,9700,9700,9700,9700,0
20250214,161100,330533090,9700,9700,9700,9700,0
20250214,161000,330533090,9700,9700,9700,9700,0
20250214,160900,330533090,9700,9700,9700,9700,0
20250214,160800,330533090,9700,9700,9700,9700,0
20250214,160700,330533090,9700,9700,9700,9700,0
20250214,160600,330533090,9700,9700,9700,9700,0
20250214,160500,330533090,9700,9700,9700,9700,0
20250214,160400,330533090,9700,9700,9700,9700,0
20250214,160300,330533090,9700,9700,9700,9700,566
20250214,160200,330533090,9700,9700,9700,9700,0
20250214,160100,330533090,9700,9700,9700,9700,0
20250214,160000,330533090,9700,9700,9700,9700,0
20250214,155900,330533090,9700,9700,9700,9700,0
20250214,155800,330533090,9700,9700,9700,9700,0
20250214,155700,330533090,9700,9700,9700,9700,0
20250214,155600,330533090,9700,9700,9700,9700,0
20250214,155500,330533090,9700,9700,9700,9700,0
20250214,155400,330533090,9700,9700,9700,9700,0
20250214,155300,330533090,9700,9700,9700,9700,0
20250214,155200,330533090,9700,9700,9700,9700,0
20250214,155100,330533090,9700,9700,9700,9700,0
20250214,155000,330533090,9700,9700,9700,9700,0
20250214,154900,330533090,9700,9700,9700,9700,0
20250214,154800,330533090,9700,9700,9700,9700,0
20250214,154700,330533090,9700,9700,9700,9700,0
20250214,154600,330533090,9700,9700,9700,9700,0
20250214,154500,330533090,9700,9700,9700,9700,0
20250214,154400,330533090,9700,9700,9700,9700,0
20250214,154300,330533090,9700,9700,9700,9700,0
20250214,154200,330533090,9700,9700,9700,9700,0
20250214,154100,330533090,9700,9700,9700,9700,0
20250214,154000,330533090,9700,9700,9700,9700,0
20250214,153900,330533090,9700,9700,9700,9700,0
20250214,153800,330533090,9700,9700,9700,9700,0
20250214,153700,330533090,9700,9700,9700,9700,0
20250214,153600,330533090,9700,9700,9700,9700,0
20250214,153500,330533090,9700,9700,9700,9700,0
20250214,153400,330533090,9700,9700,9700,9700,0
20250214,153300,330533090,9700,9700,9700,9700,566
20250214,153200,330533090,9700,9700,9700,9700,0
20250214,153100,330533090,9700,9700,9700,9700,0
20250214,153000,330533090,9700,9700,9700,9700,566
20250214,152900,325042890,9690,9690,9690,9690,0
20250214,152800,325042890,9690,9690,9690,9690,0
20250214,152700,325042890,9690,9690,9690,9690,0
20250214,152600,325042890,9690,9690,9690,9690,0
20250214,152500,325042890,9690,9690,9690,9690,0
20250214,152400,325042890,9690,9690,9690,9690,0
20250214,152300,325042890,9690,9690,9690,9690,0
20250214,152200,325042890,9690,9690,9690,9690,0
20250214,152100,325042890,9690,9690,9690,9690,0
20250214,152000,325042890,9690,9690,9690,9690,0
20250214,151900,325042890,9690,9690,9690,9690,100
20250214,151800,324073890,9700,9700,9700,9700,2
20250214,151700,324054490,9700,9690,9700,9660,28
20250214,151600,323783940,9660,9700,9700,9660,222
20250214,151500,321636660,9700,9660,9700,9660,24
20250214,151400,321404780,9700,9660,9700,9660,226
20250214,151300,319219920,9660,9660,9690,9660,80
20250214,151200,318447090,9680,9670,9680,9670,438
20250214,151100,314211380,9690,9670,9690,9670,147
20250214,151000,312788990,9670,9660,9690,9660,158
20250214,150900,311261500,9660,9680,9690,9660,164
20250214,150800,309675640,9660,9670,9680,9660,210
20250214,150700,307645430,9670,9670,9690,9670,87
20250214,150600,306804120,9670,9690,9690,9670,203
20250214,150500,304841090,9670,9660,9690,9660,312
20250214,150400,301823460,9670,9660,9670,9660,205
20250214,150300,299841630,9670,9660,9680,9660,225
20250214,150200,297667320,9670,9670,9680,9660,946
20250214,150100,288524930,9670,9670,9670,9670,222
20250214,150000,286378190,9670,9670,9680,9670,166
20250214,145900,284772950,9670,9670,9670,9660,261
20250214,145800,282249610,9670,9660,9670,9660,87
20250214,145700,281408620,9670,9670,9670,9660,187
20250214,145600,279600830,9670,9660,9670,9660,295
20250214,145500,276749980,9660,9660,9660,9660,108
20250214,145400,275706700,9660,9660,9660,9660,148
20250214,145300,274277020,9670,9660,9670,9660,147
20250214,145200,272856890,9660,9670,9670,9660,476
20250214,145100,268254990,9660,9660,9670,9660,100
20250214,145000,267288980,9660,9660,9670,9660,161
20250214,144900,265733710,9660,9660,9660,9660,195
20250214,144800,263850010,9660,9650,9660,9650,192
20250214,144700,261995710,9650,9660,9660,9650,132
20250214,144600,260721320,9660,9660,9670,9650,321
20250214,144500,257620600,9670,9670,9670,9660,1244
20250214,144400,245603050,9660,9660,9670,9660,131
20250214,144300,244337570,9660,9660,9670,9660,199
20250214,144200,242414820,9660,9660,9670,9660,194
20250214,144100,240540380,9670,9660,9670,9660,133
20250214,144000,239255310,9660,9670,9670,9660,183
20250214,143900,237487250,9660,9670,9670,9660,168
20250214,143800,235863000,9670,9660,9680,9660,208
20250214,143700,233852890,9660,9670,9680,9660,87
20250214,143600,233011820,9670,9680,9680,9660,1233
20250214,143500,221098300,9670,9690,9690,9660,1373
20250214,143400,207817600,9690,9670,9690,9670,311
20250214,143300,204807770,9670,9670,9680,9670,182
20250214,143200,203047820,9680,9670,9680,9670,234
20250214,143100,200784740,9670,9680,9680,9670,174
20250214,143000,199101720,9680,9680,9690,9680,288
20250214,142900,196313780,9680,9690,9690,9680,179
20250214,142800,194581050,9680,9680,9690,9680,182
20250214,142700,192819240,9680,9680,9680,9680,571
20250214,142600,187291960,9680,9680,9680,9680,145
20250214,142500,185888360,9680,9690,9690,9680,166
20250214,142400,184280730,9690,9700,9700,9690,448
20250214,142300,179938170,9700,9700,9700,9700,230
20250214,142200,177707170,9700,9700,9700,9700,0
20250214,142100,177707170,9700,9700,9700,9700,26
20250214,142000,177454970,9710,9710,9710,9710,0
20250214,141900,177454970,9710,9700,9710,9700,109
20250214,141800,176397660,9700,9700,9700,9700,0
20250214,141700,176397660,9700,9700,9700,9700,0
20250214,141600,176397660,9700,9700,9700,9700,0
20250214,141500,176397660,9700,9700,9710,9700,38
20250214,141400,176029040,9710,9710,9710,9710,11
20250214,141300,175922230,9710,9710,9710,9710,0
20250214,141200,175922230,9710,9700,9710,9700,101
20250214,141100,174942520,9710,9710,9710,9710,6
20250214,141000,174884260,9710,9710,9710,9710,0
20250214,140900,174884260,9710,9710,9710,9710,34
20250214,140800,174554120,9700,9700,9700,9700,30
20250214,140700,174263120,9700,9700,9700,9700,33
20250214,140600,173943020,9700,9710,9710,9700,26
20250214,140500,173690800,9710,9710,9710,9710,0
20250214,140400,173690800,9710,9720,9720,9710,7
20250214,140300,173622800,9720,9720,9720,9720,0
20250214,140200,173622800,9720,9720,9720,9720,1
20250214,140100,173613080,9700,9710,9710,9700,100
20250214,140000,172642850,9720,9710,9720,9710,27
20250214,135900,172380670,9710,9720,9720,9710,54
20250214,135800,171856290,9710,9710,9710,9710,33
20250214,135700,171535860,9710,9710,9710,9710,1
20250214,135600,171526150,9710,9710,9710,9710,178
20250214,135500,169797770,9700,9700,9700,9700,1
20250214,135400,169788070,9710,9710,9710,9700,32
20250214,135300,169477650,9700,9700,9700,9700,0
20250214,135200,169477650,9700,9700,9700,9700,0
20250214,135100,169477650,9700,9700,9700,9700,0
20250214,135000,169477650,9700,9700,9700,9700,25
20250214,134900,169235150,9710,9710,9710,9710,1
20250214,134800,169225440,9690,9690,9690,9690,40
20250214,134700,168837840,9700,9700,9700,9700,2
20250214,134600,168818440,9700,9700,9700,9700,10
20250214,134500,168721440,9700,9700,9700,9700,2
20250214,134400,168702040,9700,9700,9700,9700,10
20250214,134300,168605040,9710,9710,9710,9710,1
20250214,134200,168595330,9700,9700,9700,9700,0
20250214,134100,168595330,9700,9700,9700,9700,32
20250214,134000,168284930,9700,9690,9700,9690,28
20250214,133900,168013600,9700,9700,9700,9700,5
20250214,133800,167965100,9700,9700,9700,9700,1
20250214,133700,167955400,9690,9690,9690,9690,32
20250214,133600,167645320,9690,9690,9690,9690,0
20250214,133500,167645320,9690,9690,9690,9690,0
20250214,133400,167645320,9690,9690,9690,9690,0
20250214,133300,167645320,9690,9700,9700,9690,35
20250214,133200,167306120,9700,9700,9700,9700,1
20250214,133100,167296420,9700,9700,9700,9700,0
20250214,133000,167296420,9700,9700,9700,9700,2
20250214,132900,167277020,9690,9690,9690,9690,25
20250214,132800,167034770,9700,9700,9700,9700,0
20250214,132700,167034770,9700,9700,9700,9700,2
20250214,132600,167015370,9710,9710,9710,9710,0
20250214,132500,167015370,9710,9710,9710,9710,1
20250214,132400,167005660,9710,9710,9710,9710,0
20250214,132300,167005660,9710,9690,9710,9690,33
20250214,132200,166685850,9700,9700,9700,9700,11
20250214,132100,166579150,9690,9690,9690,9690,0
20250214,132000,166579150,9690,9690,9690,9690,29
20250214,131900,166298140,9700,9700,9700,9700,10
20250214,131800,166201140,9700,9700,9700,9700,5
20250214,131700,166152640,9690,9690,9690,9690,35
20250214,131600,165813490,9700,9700,9700,9700,2
20250214,131500,165794090,9710,9710,9710,9710,0
20250214,131400,165794090,9710,9710,9710,9710,0
20250214,131300,165794090,9710,9710,9710,9710,0
20250214,131200,165794090,9710,9710,9710,9710,0
20250214,131100,165794090,9710,9710,9710,9710,0
20250214,131000,165794090,9710,9700,9710,9700,12
20250214,130900,165677680,9700,9700,9700,9700,14
20250214,130800,165541880,9700,9700,9700,9700,1118
20250214,130700,154697280,9700,9690,9700,9690,49
20250214,130600,154222330,9700,9700,9700,9700,0
20250214,130500,154222330,9700,9700,9700,9700,0
20250214,130400,154222330,9700,9700,9700,9700,10
20250214,130300,154125330,9700,9690,9700,9690,41
20250214,130200,153727930,9700,9700,9700,9700,1
20250214,130100,153718230,9690,9690,9690,9690,46
20250214,130000,153272490,9680,9690,9690,9680,203
20250214,125900,151306420,9690,9680,9690,9680,27
20250214,125800,151045050,9690,9690,9690,9690,60
20250214,125700,150463650,9690,9690,9690,9690,0
20250214,125600,150463650,9690,9690,9690,9690,32
20250214,125500,150153570,9690,9690,9690,9690,21
20250214,125400,149950080,9690,9690,9690,9690,208
20250214,125300,147934560,9690,9690,9690,9690,12
20250214,125200,147818280,9690,9690,9690,9680,43
20250214,125100,147401910,9690,9690,9690,9690,1
20250214,125000,147392220,9690,9690,9690,9690,69
20250214,124900,146723610,9680,9680,9680,9680,29
20250214,124800,146442890,9680,9680,9680,9680,0
20250214,124700,146442890,9680,9680,9680,9680,0
20250214,124600,146442890,9680,9680,9680,9680,33
20250214,124500,146123450,9690,9690,9690,9690,0
20250214,124400,146123450,9690,9690,9690,9690,20
20250214,124300,145929650,9680,9680,9680,9680,0
20250214,124200,145929650,9680,9680,9680,9680,30
20250214,124100,145639250,9680,9680,9680,9680,0
20250214,124000,145639250,9680,9680,9680,9680,0
20250214,123900,145639250,9680,9680,9680,9680,0
20250214,123800,145639250,9680,9680,9680,9680,29
20250214,123700,145358530,9690,9690,9690,9690,1
20250214,123600,145348840,9680,9680,9680,9680,35
20250214,123500,145010040,9690,9690,9690,9690,0
20250214,123400,145010040,9690,9690,9690,9690,141
20250214,123300,143643750,9700,9700,9700,9700,0
20250214,123200,143643750,9700,9690,9700,9690,31
20250214,123100,143343350,9700,9700,9700,9700,7
20250214,123000,143275450,9700,9700,9700,9700,0
20250214,122900,143275450,9700,9700,9700,9700,0
20250214,122800,143275450,9700,9690,9700,9690,29
20250214,122700,142994420,9700,9700,9700,9700,0
20250214,122600,142994420,9700,9700,9700,9700,2
20250214,122500,142975020,9690,9700,9700,9690,32
20250214,122400,142664930,9700,9700,9700,9700,3
20250214,122300,142635830,9690,9690,9690,9690,0
20250214,122200,142635830,9690,9690,9690,9690,0
20250214,122100,142635830,9690,9690,9690,9690,30
20250214,122000,142345130,9690,9690,9690,9690,0
20250214,121900,142345130,9690,9690,9690,9690,0
20250214,121800,142345130,9690,9690,9690,9690,0
20250214,121700,142345130,9690,9690,9690,9690,27
20250214,121600,142083500,9700,9700,9700,9700,0
20250214,121500,142083500,9700,9700,9700,9690,67
20250214,121400,141433960,9710,9710,9710,9710,0
20250214,121300,141433960,9710,9710,9710,9710,0
20250214,121200,141433960,9710,9710,9710,9710,9
20250214,121100,141346570,9700,9700,9700,9700,30
20250214,121000,141055570,9700,9700,9700,9700,0
20250214,120900,141055570,9700,9700,9700,9700,0
20250214,120800,141055570,9700,9700,9700,9700,0
20250214,120700,141055570,9700,9690,9700,9690,270
20250214,120600,138436810,9690,9690,9690,9690,0
20250214,120500,138436810,9690,9690,9690,9690,0
20250214,120400,138436810,9690,9690,9690,9690,31
20250214,120300,138136420,9690,9690,9690,9690,0
20250214,120200,138136420,9690,9690,9690,9690,0
20250214,120100,138136420,9690,9690,9690,9690,30
20250214,120000,137845720,9700,9700,9700,9700,1
20250214,115900,137836020,9700,9700,9700,9700,50
20250214,115800,137351020,9690,9690,9690,9690,0
20250214,115700,137351020,9690,9700,9700,9690,30
20250214,115600,137060310,9690,9690,9690,9690,0
20250214,115500,137060310,9690,9690,9690,9690,0
20250214,115400,137060310,9690,9690,9690,9690,34
20250214,115300,136730850,9690,9690,9690,9690,0
20250214,115200,136730850,9690,9690,9690,9690,0
20250214,115100,136730850,9690,9690,9690,9690,0
20250214,115000,136730850,9690,9690,9690,9690,30
20250214,114900,136440150,9690,9690,9690,9690,0
20250214,114800,136440150,9690,9690,9690,9690,0
20250214,114700,136440150,9690,9690,9690,9690,29
20250214,114600,136159140,9690,9690,9690,9690,0
20250214,114500,136159140,9690,9690,9690,9690,0
20250214,114400,136159140,9690,9700,9700,9690,84
20250214,114300,135344680,9700,9700,9700,9700,1
20250214,114200,135334980,9700,9690,9700,9690,118
20250214,114100,134191520,9690,9690,9700,9690,209
20250214,114000,132166270,9690,9700,9700,9690,98
20250214,113900,131215780,9700,9700,9700,9700,1
20250214,113800,131206080,9700,9700,9700,9700,1
20250214,113700,131196380,9700,9700,9700,9700,1
20250214,113600,131186680,9690,9690,9690,9690,27
20250214,113500,130925050,9710,9710,9710,9710,0
20250214,113400,130925050,9710,9710,9710,9710,0
20250214,113300,130925050,9710,9710,9710,9710,0
20250214,113200,130925050,9710,9690,9710,9690,112
20250214,113100,129839650,9690,9690,9690,9690,20
20250214,113000,129645850,9680,9680,9680,9680,30
20250214,112900,129355450,9680,9680,9680,9680,0
20250214,112800,129355450,9680,9680,9680,9680,215
20250214,112700,127274250,9680,9680,9680,9680,0
20250214,112600,127274250,9680,9690,9690,9680,29
20250214,112500,126993520,9690,9690,9690,9690,0
20250214,112400,126993520,9690,9690,9690,9690,5
20250214,112300,126945070,9690,9690,9690,9690,1
20250214,112200,126935380,9680,9680,9680,9680,0
20250214,112100,126935380,9680,9690,9690,9680,446
20250214,112000,122614860,9700,9700,9700,9700,20
20250214,111900,122420860,9700,9700,9700,9700,30
20250214,111800,122129860,9710,9710,9710,9710,51
20250214,111700,121634650,9700,9700,9700,9700,51
20250214,111600,121139950,9690,9690,9690,9690,0
20250214,111500,121139950,9690,9690,9690,9690,0
20250214,111400,121139950,9690,9700,9700,9690,500
20250214,111300,116292140,9700,9700,9700,9700,33
20250214,111200,115972040,9700,9700,9700,9700,0
20250214,111100,115972040,9700,9700,9700,9700,1
20250214,111000,115962340,9700,9700,9700,9700,0
20250214,110900,115962340,9700,9690,9700,9690,46
20250214,110800,115516440,9690,9690,9690,9690,0
20250214,110700,115516440,9690,9690,9690,9690,0
20250214,110600,115516440,9690,9690,9690,9690,29
20250214,110500,115235430,9700,9700,9700,9700,3
20250214,110400,115206330,9690,9690,9690,9690,28
20250214,110300,114935010,9680,9680,9680,9680,0
20250214,110200,114935010,9680,9680,9680,9680,31
20250214,110100,114634930,9690,9690,9690,9690,0
20250214,110000,114634930,9690,9690,9690,9690,21
20250214,105900,114431440,9700,9700,9700,9700,6
20250214,105800,114373240,9700,9700,9700,9700,0
20250214,105700,114373240,9700,9700,9700,9700,1
20250214,105600,114363540,9680,9680,9680,9680,0
20250214,105500,114363540,9680,9680,9680,9680,33
20250214,105400,114044100,9700,9690,9700,9690,60
20250214,105300,113462560,9690,9690,9690,9690,1
20250214,105200,113452870,9690,9690,9690,9690,15
20250214,105100,113307520,9700,9700,9700,9700,0
20250214,105000,113307520,9700,9690,9700,9690,7
20250214,104900,113239680,9700,9700,9700,9700,1
20250214,104800,113229980,9720,9690,9720,9690,22
20250214,104700,113016210,9720,9720,9720,9720,0
20250214,104600,113016210,9720,9710,9720,9710,3
20250214,104500,112987060,9720,9700,9720,9700,27
20250214,104400,112725120,9720,9720,9720,9720,0
20250214,104300,112725120,9720,9690,9720,9690,104
20250214,104200,111715670,9690,9710,9710,9690,38
20250214,104100,111346760,9710,9700,9710,9700,38
20250214,104000,110977800,9710,9710,9710,9710,28
20250214,103900,110705920,9710,9700,9710,9690,39
20250214,103800,110327330,9710,9670,9710,9670,237
20250214,103700,108029240,9670,9670,9670,9670,6
20250214,103600,107971220,9670,9670,9670,9670,2
20250214,103500,107951880,9660,9680,9680,9660,887
20250214,103400,99378110,9670,9670,9670,9670,23
20250214,103300,99155700,9680,9680,9680,9680,1
20250214,103200,99146020,9680,9680,9690,9680,12
20250214,103100,99029850,9680,9680,9680,9680,5
20250214,103000,98981450,9670,9670,9670,9670,6
20250214,102900,98923430,9680,9680,9680,9680,11
20250214,102800,98816950,9680,9690,9690,9680,14
20250214,102700,98681420,9680,9680,9680,9680,7
20250214,102600,98613660,9670,9670,9670,9670,57
20250214,102500,98062470,9670,9670,9670,9670,1
20250214,102400,98052800,9670,9660,9670,9660,38
20250214,102300,97685620,9670,9670,9670,9670,223
20250214,102200,95529210,9680,9680,9680,9680,134
20250214,102100,94232090,9680,9680,9680,9680,31
20250214,102000,93932010,9690,9690,9690,9680,6
20250214,101900,93873880,9690,9690,9690,9690,3
20250214,101800,93844810,9690,9690,9690,9680,44
20250214,101700,93418750,9690,9690,9690,9690,25
20250214,101600,93176500,9690,9690,9690,9690,41
20250214,101500,92779210,9710,9710,9710,9710,0
20250214,101400,92779210,9710,9710,9710,9710,1
20250214,101300,92769500,9710,9710,9710,9710,8
20250214,101200,92691820,9710,9710,9710,9710,15
20250214,101100,92546170,9690,9700,9700,9680,563
20250214,101000,87092800,9700,9700,9700,9700,31
20250214,100900,86792100,9710,9710,9710,9710,6
20250214,100800,86733840,9700,9690,9700,9690,22
20250214,100700,86520540,9720,9720,9720,9720,1
20250214,100600,86510820,9720,9720,9720,9720,28
20250214,100500,86238660,9720,9710,9720,9710,43
20250214,100400,85821100,9720,9700,9720,9700,141
20250214,100300,84453000,9730,9730,9730,9730,1
20250214,100200,84443270,9720,9720,9720,9720,0
20250214,100100,84443270,9720,9730,9740,9720,33
20250214,100000,84122460,9720,9720,9720,9720,24
20250214,095900,83889180,9720,9700,9720,9700,36
20250214,095800,83539280,9710,9710,9710,9710,0
20250214,095700,83539280,9710,9710,9710,9710,80
20250214,095600,82762480,9730,9730,9730,9730,1
20250214,095500,82752750,9720,9720,9720,9720,111
20250214,095400,81673830,9730,9730,9730,9730,1
20250214,095300,81664100,9750,9730,9750,9730,531
20250214,095200,76486970,9750,9730,9750,9730,456
20250214,095100,72050070,9750,9720,9750,9720,47
20250214,095000,71592880,9720,9720,9720,9720,2
20250214,094900,71573440,9740,9740,9740,9740,0
20250214,094800,71573440,9740,9730,9750,9730,13
20250214,094700,71446830,9730,9730,9750,9730,28
20250214,094600,71174370,9750,9730,9750,9720,24
20250214,094500,70940470,9730,9730,9730,9730,25
20250214,094400,70697220,9750,9750,9750,9750,0
20250214,094300,70697220,9750,9730,9750,9730,101
20250214,094200,69713480,9740,9730,9740,9730,15
20250214,094100,69567470,9730,9710,9730,9710,521
20250214,094000,64508520,9700,9710,9710,9700,46
20250214,093900,64062210,9710,9710,9710,9710,25
20250214,093800,63819460,9710,9710,9730,9710,13
20250214,093700,63693210,9730,9720,9770,9710,939
20250214,093600,54548760,9720,9700,9720,9680,267
20250214,093500,51957790,9680,9700,9700,9680,1501
20250214,093400,37422810,9700,9700,9700,9700,10
20250214,093300,37325810,9700,9700,9700,9700,13
20250214,093200,37199710,9680,9690,9690,9680,296
20250214,093100,34333920,9680,9680,9690,9680,235
20250214,093000,32058210,9690,9700,9700,9690,49
20250214,092900,31583390,9690,9690,9690,9690,13
20250214,092800,31457420,9710,9710,9710,9710,2
20250214,092700,31438000,9710,9710,9710,9710,0
20250214,092600,31438000,9710,9710,9710,9710,1
20250214,092500,31428290,9700,9700,9700,9700,163
20250214,092400,29847190,9750,9740,9750,9710,310
20250214,092300,26836420,9760,9760,9760,9760,0
20250214,092200,26836420,9760,9740,9760,9740,376
20250214,092100,23174160,9760,9740,9760,9740,124
20250214,092000,21966380,9740,9740,9740,9740,24
20250214,091900,21732620,9710,9710,9710,9710,200
20250214,091800,19790620,9760,9740,9760,9740,4
20250214,091700,19751620,9710,9730,9730,9710,100
20250214,091600,18780500,9760,9760,9760,9740,4
20250214,091500,18741480,9760,9750,9760,9740,522
20250214,091400,13651800,9750,9740,9750,9740,50
20250214,091300,13164410,9750,9750,9750,9750,1
20250214,091200,13154660,9750,9740,9750,9740,64
20250214,091100,12531190,9730,9730,9730,9730,870
20250214,091000,4066090,9730,9740,9740,9730,82
20250214,090900,3268220,9730,9730,9730,9730,210
20250214,090800,1224920,9740,9740,9740,9740,0
20250214,090700,1224920,9740,9740,9740,9740,0
20250214,090600,1224920,9740,9740,9740,9740,5
20250214,090500,1176220,9740,9740,9740,9740,0
20250214,090400,1176220,9740,9730,9740,9730,45
20250214,090300,738260,9730,9730,9730,9730,0
20250214,090200,738260,9730,9720,9730,9720,3
20250214,090100,709090,9720,9720,9720,9720,26
20250214,090000,456370,9710,9710,9710,9710,47