KissMeData/055490/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193900,175686010,14070,14070,14070,14070,681
20250214,193800,175686010,14070,14070,14070,14070,0
20250214,193700,175686010,14070,14070,14070,14070,0
20250214,193600,175686010,14070,14070,14070,14070,0
20250214,193500,175686010,14070,14070,14070,14070,0
20250214,193400,175686010,14070,14070,14070,14070,0
20250214,193300,175686010,14070,14070,14070,14070,0
20250214,193200,175686010,14070,14070,14070,14070,0
20250214,193100,175686010,14070,14070,14070,14070,0
20250214,193000,175686010,14070,14070,14070,14070,0
20250214,192900,175686010,14070,14070,14070,14070,0
20250214,192800,175686010,14070,14070,14070,14070,0
20250214,192700,175686010,14070,14070,14070,14070,0
20250214,192600,175686010,14070,14070,14070,14070,0
20250214,192500,175686010,14070,14070,14070,14070,0
20250214,192400,175686010,14070,14070,14070,14070,0
20250214,192300,175686010,14070,14070,14070,14070,0
20250214,192200,175686010,14070,14070,14070,14070,0
20250214,192100,175686010,14070,14070,14070,14070,0
20250214,192000,175686010,14070,14070,14070,14070,0
20250214,191900,175686010,14070,14070,14070,14070,0
20250214,191800,175686010,14070,14070,14070,14070,0
20250214,191700,175686010,14070,14070,14070,14070,0
20250214,191600,175686010,14070,14070,14070,14070,0
20250214,191500,175686010,14070,14070,14070,14070,0
20250214,191400,175686010,14070,14070,14070,14070,0
20250214,191300,175686010,14070,14070,14070,14070,0
20250214,191200,175686010,14070,14070,14070,14070,0
20250214,191100,175686010,14070,14070,14070,14070,0
20250214,191000,175686010,14070,14070,14070,14070,0
20250214,190900,175686010,14070,14070,14070,14070,681
20250214,190800,175686010,14070,14070,14070,14070,0
20250214,190700,175686010,14070,14070,14070,14070,0
20250214,190600,175686010,14070,14070,14070,14070,0
20250214,190500,175686010,14070,14070,14070,14070,0
20250214,190400,175686010,14070,14070,14070,14070,0
20250214,190300,175686010,14070,14070,14070,14070,0
20250214,190200,175686010,14070,14070,14070,14070,0
20250214,190100,175686010,14070,14070,14070,14070,0
20250214,190000,175686010,14070,14070,14070,14070,0
20250214,185900,175686010,14070,14070,14070,14070,0
20250214,185800,175686010,14070,14070,14070,14070,0
20250214,185700,175686010,14070,14070,14070,14070,0
20250214,185600,175686010,14070,14070,14070,14070,0
20250214,185500,175686010,14070,14070,14070,14070,0
20250214,185400,175686010,14070,14070,14070,14070,0
20250214,185300,175686010,14070,14070,14070,14070,0
20250214,185200,175686010,14070,14070,14070,14070,0
20250214,185100,175686010,14070,14070,14070,14070,0
20250214,185000,175686010,14070,14070,14070,14070,0
20250214,184900,175686010,14070,14070,14070,14070,0
20250214,184800,175686010,14070,14070,14070,14070,0
20250214,184700,175686010,14070,14070,14070,14070,0
20250214,184600,175686010,14070,14070,14070,14070,0
20250214,184500,175686010,14070,14070,14070,14070,0
20250214,184400,175686010,14070,14070,14070,14070,0
20250214,184300,175686010,14070,14070,14070,14070,0
20250214,184200,175686010,14070,14070,14070,14070,0
20250214,184100,175686010,14070,14070,14070,14070,0
20250214,184000,175686010,14070,14070,14070,14070,0
20250214,183900,175686010,14070,14070,14070,14070,681
20250214,183800,175686010,14070,14070,14070,14070,0
20250214,183700,175686010,14070,14070,14070,14070,0
20250214,183600,175686010,14070,14070,14070,14070,0
20250214,183500,175686010,14070,14070,14070,14070,0
20250214,183400,175686010,14070,14070,14070,14070,0
20250214,183300,175686010,14070,14070,14070,14070,0
20250214,183200,175686010,14070,14070,14070,14070,0
20250214,183100,175686010,14070,14070,14070,14070,0
20250214,183000,175686010,14070,14070,14070,14070,0
20250214,182900,175686010,14070,14070,14070,14070,0
20250214,182800,175686010,14070,14070,14070,14070,0
20250214,182700,175686010,14070,14070,14070,14070,0
20250214,182600,175686010,14070,14070,14070,14070,0
20250214,182500,175686010,14070,14070,14070,14070,0
20250214,182400,175686010,14070,14070,14070,14070,0
20250214,182300,175686010,14070,14070,14070,14070,0
20250214,182200,175686010,14070,14070,14070,14070,0
20250214,182100,175686010,14070,14070,14070,14070,0
20250214,182000,175686010,14070,14070,14070,14070,0
20250214,181900,175686010,14070,14070,14070,14070,0
20250214,181800,175686010,14070,14070,14070,14070,0
20250214,181700,175686010,14070,14070,14070,14070,0
20250214,181600,175686010,14070,14070,14070,14070,0
20250214,181500,175686010,14070,14070,14070,14070,0
20250214,181400,175686010,14070,14070,14070,14070,0
20250214,181300,175686010,14070,14070,14070,14070,0
20250214,181200,175686010,14070,14070,14070,14070,0
20250214,181100,175686010,14070,14070,14070,14070,0
20250214,181000,175686010,14070,14070,14070,14070,0
20250214,180900,175686010,14070,14070,14070,14070,681
20250214,180800,175686010,14070,14070,14070,14070,0
20250214,180700,175686010,14070,14070,14070,14070,0
20250214,180600,175686010,14070,14070,14070,14070,0
20250214,180500,175686010,14070,14070,14070,14070,0
20250214,180400,175686010,14070,14070,14070,14070,0
20250214,180300,175686010,14070,14070,14070,14070,0
20250214,180200,175686010,14070,14070,14070,14070,0
20250214,180100,175686010,14070,14070,14070,14070,0
20250214,180000,175686010,14070,14070,14070,14070,0
20250214,175900,175686010,14070,14070,14070,14070,0
20250214,175800,175686010,14070,14070,14070,14070,0
20250214,175700,175686010,14070,14070,14070,14070,0
20250214,175600,175686010,14070,14070,14070,14070,0
20250214,175500,175686010,14070,14070,14070,14070,0
20250214,175400,175686010,14070,14070,14070,14070,0
20250214,175300,175686010,14070,14070,14070,14070,0
20250214,175200,175686010,14070,14070,14070,14070,0
20250214,175100,175686010,14070,14070,14070,14070,0
20250214,175000,175686010,14070,14070,14070,14070,0
20250214,174900,175686010,14070,14070,14070,14070,0
20250214,174800,175686010,14070,14070,14070,14070,0
20250214,174700,175686010,14070,14070,14070,14070,0
20250214,174600,175686010,14070,14070,14070,14070,0
20250214,174500,175686010,14070,14070,14070,14070,0
20250214,174400,175686010,14070,14070,14070,14070,0
20250214,174300,175686010,14070,14070,14070,14070,0
20250214,174200,175686010,14070,14070,14070,14070,0
20250214,174100,175686010,14070,14070,14070,14070,0
20250214,174000,175686010,14070,14070,14070,14070,0
20250214,173900,175686010,14070,14070,14070,14070,681
20250214,173800,175686010,14070,14070,14070,14070,0
20250214,173700,175686010,14070,14070,14070,14070,0
20250214,173600,175686010,14070,14070,14070,14070,0
20250214,173500,175686010,14070,14070,14070,14070,0
20250214,173400,175686010,14070,14070,14070,14070,0
20250214,173300,175686010,14070,14070,14070,14070,0
20250214,173200,175686010,14070,14070,14070,14070,0
20250214,173100,175686010,14070,14070,14070,14070,0
20250214,173000,175686010,14070,14070,14070,14070,0
20250214,172900,175686010,14070,14070,14070,14070,0
20250214,172800,175686010,14070,14070,14070,14070,0
20250214,172700,175686010,14070,14070,14070,14070,0
20250214,172600,175686010,14070,14070,14070,14070,0
20250214,172500,175686010,14070,14070,14070,14070,0
20250214,172400,175686010,14070,14070,14070,14070,0
20250214,172300,175686010,14070,14070,14070,14070,0
20250214,172200,175686010,14070,14070,14070,14070,0
20250214,172100,175686010,14070,14070,14070,14070,0
20250214,172000,175686010,14070,14070,14070,14070,0
20250214,171900,175686010,14070,14070,14070,14070,0
20250214,171800,175686010,14070,14070,14070,14070,0
20250214,171700,175686010,14070,14070,14070,14070,0
20250214,171600,175686010,14070,14070,14070,14070,0
20250214,171500,175686010,14070,14070,14070,14070,0
20250214,171400,175686010,14070,14070,14070,14070,0
20250214,171300,175686010,14070,14070,14070,14070,0
20250214,171200,175686010,14070,14070,14070,14070,0
20250214,171100,175686010,14070,14070,14070,14070,0
20250214,171000,175686010,14070,14070,14070,14070,0
20250214,170900,175686010,14070,14070,14070,14070,681
20250214,170800,175686010,14070,14070,14070,14070,0
20250214,170700,175686010,14070,14070,14070,14070,0
20250214,170600,175686010,14070,14070,14070,14070,0
20250214,170500,175686010,14070,14070,14070,14070,0
20250214,170400,175686010,14070,14070,14070,14070,0
20250214,170300,175686010,14070,14070,14070,14070,0
20250214,170200,175686010,14070,14070,14070,14070,0
20250214,170100,175686010,14070,14070,14070,14070,0
20250214,170000,175686010,14070,14070,14070,14070,0
20250214,165900,175686010,14070,14070,14070,14070,0
20250214,165800,175686010,14070,14070,14070,14070,0
20250214,165700,175686010,14070,14070,14070,14070,0
20250214,165600,175686010,14070,14070,14070,14070,0
20250214,165500,175686010,14070,14070,14070,14070,0
20250214,165400,175686010,14070,14070,14070,14070,0
20250214,165300,175686010,14070,14070,14070,14070,0
20250214,165200,175686010,14070,14070,14070,14070,0
20250214,165100,175686010,14070,14070,14070,14070,0
20250214,165000,175686010,14070,14070,14070,14070,0
20250214,164900,175686010,14070,14070,14070,14070,0
20250214,164800,175686010,14070,14070,14070,14070,0
20250214,164700,175686010,14070,14070,14070,14070,0
20250214,164600,175686010,14070,14070,14070,14070,0
20250214,164500,175686010,14070,14070,14070,14070,0
20250214,164400,175686010,14070,14070,14070,14070,0
20250214,164300,175686010,14070,14070,14070,14070,0
20250214,164200,175686010,14070,14070,14070,14070,0
20250214,164100,175686010,14070,14070,14070,14070,0
20250214,164000,175686010,14070,14070,14070,14070,0
20250214,163900,175686010,14070,14070,14070,14070,681
20250214,163800,175686010,14070,14070,14070,14070,0
20250214,163700,175686010,14070,14070,14070,14070,0
20250214,163600,175686010,14070,14070,14070,14070,0
20250214,163500,175686010,14070,14070,14070,14070,0
20250214,163400,175686010,14070,14070,14070,14070,0
20250214,163300,175686010,14070,14070,14070,14070,0
20250214,163200,175686010,14070,14070,14070,14070,0
20250214,163100,175686010,14070,14070,14070,14070,0
20250214,163000,175686010,14070,14070,14070,14070,0
20250214,162900,175686010,14070,14070,14070,14070,0
20250214,162800,175686010,14070,14070,14070,14070,0
20250214,162700,175686010,14070,14070,14070,14070,0
20250214,162600,175686010,14070,14070,14070,14070,0
20250214,162500,175686010,14070,14070,14070,14070,0
20250214,162400,175686010,14070,14070,14070,14070,0
20250214,162300,175686010,14070,14070,14070,14070,0
20250214,162200,175686010,14070,14070,14070,14070,0
20250214,162100,175686010,14070,14070,14070,14070,0
20250214,162000,175686010,14070,14070,14070,14070,0
20250214,161900,175686010,14070,14070,14070,14070,0
20250214,161800,175686010,14070,14070,14070,14070,0
20250214,161700,175686010,14070,14070,14070,14070,0
20250214,161600,175686010,14070,14070,14070,14070,0
20250214,161500,175686010,14070,14070,14070,14070,0
20250214,161400,175686010,14070,14070,14070,14070,0
20250214,161300,175686010,14070,14070,14070,14070,0
20250214,161200,175686010,14070,14070,14070,14070,0
20250214,161100,175686010,14070,14070,14070,14070,0
20250214,161000,175686010,14070,14070,14070,14070,0
20250214,160900,175686010,14070,14070,14070,14070,681
20250214,160800,175686010,14070,14070,14070,14070,0
20250214,160700,175686010,14070,14070,14070,14070,0
20250214,160600,175686010,14070,14070,14070,14070,0
20250214,160500,175686010,14070,14070,14070,14070,0
20250214,160400,175686010,14070,14070,14070,14070,0
20250214,160300,175686010,14070,14070,14070,14070,0
20250214,160200,175686010,14070,14070,14070,14070,0
20250214,160100,175686010,14070,14070,14070,14070,0
20250214,160000,175686010,14070,14070,14070,14070,0
20250214,155900,175686010,14070,14070,14070,14070,0
20250214,155800,175686010,14070,14070,14070,14070,0
20250214,155700,175686010,14070,14070,14070,14070,0
20250214,155600,175686010,14070,14070,14070,14070,0
20250214,155500,175686010,14070,14070,14070,14070,0
20250214,155400,175686010,14070,14070,14070,14070,0
20250214,155300,175686010,14070,14070,14070,14070,0
20250214,155200,175686010,14070,14070,14070,14070,0
20250214,155100,175686010,14070,14070,14070,14070,0
20250214,155000,175686010,14070,14070,14070,14070,0
20250214,154900,175686010,14070,14070,14070,14070,0
20250214,154800,175686010,14070,14070,14070,14070,0
20250214,154700,175686010,14070,14070,14070,14070,0
20250214,154600,175686010,14070,14070,14070,14070,0
20250214,154500,175686010,14070,14070,14070,14070,0
20250214,154400,175686010,14070,14070,14070,14070,0
20250214,154300,175686010,14070,14070,14070,14070,0
20250214,154200,175686010,14070,14070,14070,14070,0
20250214,154100,175686010,14070,14070,14070,14070,0
20250214,154000,175686010,14070,14070,14070,14070,0
20250214,153900,175686010,14070,14070,14070,14070,681
20250214,153800,175686010,14070,14070,14070,14070,0
20250214,153700,175686010,14070,14070,14070,14070,0
20250214,153600,175686010,14070,14070,14070,14070,0
20250214,153500,175686010,14070,14070,14070,14070,0
20250214,153400,175686010,14070,14070,14070,14070,0
20250214,153300,175686010,14070,14070,14070,14070,0
20250214,153200,175686010,14070,14070,14070,14070,0
20250214,153100,175686010,14070,14070,14070,14070,0
20250214,153000,175686010,14070,14070,14070,14070,681
20250214,152900,166104340,14080,14080,14080,14080,0
20250214,152800,166104340,14080,14080,14080,14080,0
20250214,152700,166104340,14080,14080,14080,14080,0
20250214,152600,166104340,14080,14080,14080,14080,0
20250214,152500,166104340,14080,14080,14080,14080,0
20250214,152400,166104340,14080,14080,14080,14080,0
20250214,152300,166104340,14080,14080,14080,14080,0
20250214,152200,166104340,14080,14080,14080,14080,0
20250214,152100,166104340,14080,14080,14080,14080,0
20250214,152000,166104340,14080,14080,14080,14080,0
20250214,151900,166104340,14080,14090,14090,13980,12
20250214,151800,165936370,14070,14070,14070,13970,50
20250214,151700,165232970,14070,14070,14070,14070,1
20250214,151600,165218900,14050,14050,14070,13970,53
20250214,151500,164473690,13970,14050,14050,13970,2
20250214,151400,164445670,13970,14040,14050,13970,913
20250214,151300,151690200,13970,13970,13970,13970,11
20250214,151200,151536530,13970,13970,13970,13970,2
20250214,151100,151508590,13960,13960,13960,13960,0
20250214,151000,151508590,13960,14000,14000,13960,35
20250214,150900,151018670,14000,14020,14030,14000,281
20250214,150800,147078100,14030,14030,14030,14030,1
20250214,150700,147064070,14030,14030,14030,14030,1
20250214,150600,147050040,14060,14060,14060,14060,1
20250214,150500,147035980,14030,14040,14040,14030,23
20250214,150400,146713120,14080,14080,14080,14080,0
20250214,150300,146713120,14080,14080,14080,14080,0
20250214,150200,146713120,14080,14080,14080,14080,153
20250214,150100,144558880,14080,14080,14080,14080,17
20250214,150000,144319520,14080,14080,14080,14080,0
20250214,145900,144319520,14080,14080,14080,14080,19
20250214,145800,144052000,14080,14080,14080,14080,1
20250214,145700,144037920,14070,14070,14070,14070,222
20250214,145600,140914380,14070,14070,14070,14070,278
20250214,145500,137002920,14070,14050,14070,14050,356
20250214,145400,132001100,14050,14050,14050,14050,160
20250214,145300,129753100,14050,14050,14050,14050,10
20250214,145200,129612600,14070,14070,14070,14070,0
20250214,145100,129612600,14070,14070,14070,14070,0
20250214,145000,129612600,14070,14070,14070,14070,0
20250214,144900,129612600,14070,14070,14070,14070,0
20250214,144800,129612600,14070,14070,14070,14070,0
20250214,144700,129612600,14070,14070,14070,14070,0
20250214,144600,129612600,14070,14070,14070,14070,0
20250214,144500,129612600,14070,14070,14070,14070,16
20250214,144400,129387480,14070,14070,14070,14070,0
20250214,144300,129387480,14070,14070,14070,14070,0
20250214,144200,129387480,14070,14010,14070,14010,5
20250214,144100,129317310,14070,14070,14070,14070,0
20250214,144000,129317310,14070,14070,14070,14070,0
20250214,143900,129317310,14070,14060,14070,14060,40
20250214,143800,128754900,14050,14050,14050,14050,9
20250214,143700,128628450,14050,14040,14050,14040,251
20250214,143600,125101970,14040,14040,14040,14040,17
20250214,143500,124863290,14000,14000,14000,14000,0
20250214,143400,124863290,14000,14000,14000,14000,0
20250214,143300,124863290,14000,14000,14000,14000,0
20250214,143200,124863290,14000,14000,14000,14000,89
20250214,143100,123617290,14040,14040,14040,14040,0
20250214,143000,123617290,14040,14040,14040,14040,0
20250214,142900,123617290,14040,14040,14040,14040,0
20250214,142800,123617290,14040,14040,14040,14040,15
20250214,142700,123406690,14040,14040,14040,14040,1
20250214,142600,123392650,13980,13980,13980,13980,0
20250214,142500,123392650,13980,13980,13980,13980,0
20250214,142400,123392650,13980,13980,13980,13980,0
20250214,142300,123392650,13980,13980,13980,13980,0
20250214,142200,123392650,13980,13980,13980,13980,11
20250214,142100,123238870,13980,13980,13980,13980,10
20250214,142000,123099070,13980,13980,13980,13980,0
20250214,141900,123099070,13980,13980,13980,13980,0
20250214,141800,123099070,13980,13980,13980,13980,0
20250214,141700,123099070,13980,13980,13980,13980,0
20250214,141600,123099070,13980,13980,13980,13980,0
20250214,141500,123099070,13980,13980,13980,13980,0
20250214,141400,123099070,13980,13980,13980,13980,0
20250214,141300,123099070,13980,13980,13980,13980,0
20250214,141200,123099070,13980,13980,13980,13980,0
20250214,141100,123099070,13980,13980,13980,13980,0
20250214,141000,123099070,13980,13970,13980,13970,125
20250214,140900,121351650,13930,13930,13930,13930,0
20250214,140800,121351650,13930,13930,13930,13930,0
20250214,140700,121351650,13930,13950,13950,13930,18
20250214,140600,121100880,13950,13950,13950,13950,22
20250214,140500,120793980,13960,13960,13960,13960,0
20250214,140400,120793980,13960,13960,13960,13960,0
20250214,140300,120793980,13960,13960,13960,13960,0
20250214,140200,120793980,13960,13960,13960,13960,0
20250214,140100,120793980,13960,13960,13960,13960,1
20250214,140000,120780020,13970,13970,13970,13970,0
20250214,135900,120780020,13970,13970,13970,13970,42
20250214,135800,120193280,13980,13980,13980,13980,0
20250214,135700,120193280,13980,13970,13980,13970,12
20250214,135600,120025630,13980,13980,13980,13980,82
20250214,135500,118879270,13990,13990,13990,13990,78
20250214,135400,117788050,14000,14000,14000,14000,1
20250214,135300,117774050,14000,14060,14060,14000,481
20250214,135200,111039990,14000,14010,14010,14000,141
20250214,135100,109065560,14060,14060,14060,14060,1
20250214,135000,109051500,14010,14010,14010,14010,0
20250214,134900,109051500,14010,14010,14010,14010,0
20250214,134800,109051500,14010,14010,14010,14010,0
20250214,134700,109051500,14010,14010,14010,14010,0
20250214,134600,109051500,14010,14010,14010,14010,50
20250214,134500,108351000,14010,14010,14010,14010,0
20250214,134400,108351000,14010,14010,14010,14010,7
20250214,134300,108252930,14010,14020,14020,14010,9
20250214,134200,108126830,14020,14020,14020,14020,1
20250214,134100,108112810,14060,14060,14060,14060,0
20250214,134000,108112810,14060,14060,14060,14060,0
20250214,133900,108112810,14060,14060,14060,14060,0
20250214,133800,108112810,14060,14060,14060,14060,0
20250214,133700,108112810,14060,14060,14060,14060,0
20250214,133600,108112810,14060,14060,14060,14060,222
20250214,133500,104991490,14060,14060,14060,14060,0
20250214,133400,104991490,14060,14050,14060,14050,75
20250214,133300,103937150,14040,14040,14040,14040,0
20250214,133200,103937150,14040,14040,14040,14040,424
20250214,133100,97984190,14040,14040,14040,14040,0
20250214,133000,97984190,14040,14040,14040,14040,0
20250214,132900,97984190,14040,14040,14040,14040,0
20250214,132800,97984190,14040,14040,14040,14040,0
20250214,132700,97984190,14040,14040,14040,14040,0
20250214,132600,97984190,14040,14040,14040,14040,4
20250214,132500,97928030,14000,14000,14000,14000,52
20250214,132400,97200030,14050,14010,14050,14010,8
20250214,132300,97087870,14010,14030,14030,14010,32
20250214,132200,96639350,14010,14010,14010,14010,10
20250214,132100,96499250,14010,14050,14050,14010,5
20250214,132000,96429160,14040,14040,14040,14040,5
20250214,131900,96358960,14040,14040,14040,14040,0
20250214,131800,96358960,14040,14040,14040,14040,0
20250214,131700,96358960,14040,14040,14040,14040,0
20250214,131600,96358960,14040,14000,14040,14000,9
20250214,131500,96232920,14040,14030,14040,14030,11
20250214,131400,96078520,14030,14030,14030,14030,0
20250214,131300,96078520,14030,14030,14030,14030,0
20250214,131200,96078520,14030,14030,14030,14030,0
20250214,131100,96078520,14030,14030,14030,14030,10
20250214,131000,95938220,14030,14030,14030,14030,1
20250214,130900,95924190,13990,13990,14030,13990,666
20250214,130800,86599840,13990,13990,13990,13990,71
20250214,130700,85606550,13970,13970,13970,13970,0
20250214,130600,85606550,13970,13980,13980,13970,60
20250214,130500,84768160,13980,13980,13980,13980,0
20250214,130400,84768160,13980,13980,13980,13980,5
20250214,130300,84698260,13990,13990,13990,13990,0
20250214,130200,84698260,13990,13990,13990,13990,1
20250214,130100,84684270,13980,13980,13980,13980,18
20250214,130000,84432630,13980,13980,13980,13980,2
20250214,125900,84404670,13980,13980,13980,13980,0
20250214,125800,84404670,13980,13950,13980,13950,169
20250214,125700,82042290,13950,13970,13970,13950,20
20250214,125600,81763170,13970,13970,13970,13970,27
20250214,125500,81385980,13980,13930,13980,13930,229
20250214,125400,78188900,13940,13940,13940,13940,42
20250214,125300,77603420,13950,13950,13950,13950,0
20250214,125200,77603420,13950,13930,13950,13930,28
20250214,125100,77213220,13930,13930,13930,13930,0
20250214,125000,77213220,13930,13930,13930,13930,2
20250214,124900,77185360,13930,13860,13930,13860,78
20250214,124800,76101620,13860,13860,13860,13860,7
20250214,124700,76004600,13930,13930,13930,13930,1
20250214,124600,75990670,13930,13930,13930,13930,17
20250214,124500,75753860,13930,13860,13930,13860,2
20250214,124400,75726070,13930,13920,13930,13920,26
20250214,124300,75363900,13920,13910,13920,13910,5
20250214,124200,75294330,13910,13910,13910,13910,0
20250214,124100,75294330,13910,13900,13910,13900,3
20250214,124000,75252610,13900,13890,13900,13890,4
20250214,123900,75197040,13890,13890,13890,13890,0
20250214,123800,75197040,13890,13890,13890,13890,0
20250214,123700,75197040,13890,13890,13890,13890,0
20250214,123600,75197040,13890,13890,13890,13890,0
20250214,123500,75197040,13890,13890,13890,13890,0
20250214,123400,75197040,13890,13870,13890,13870,390
20250214,123300,69780830,13870,13870,13870,13870,61
20250214,123200,68934760,13870,13870,13870,13870,20
20250214,123100,68657360,13870,13800,13870,13800,228
20250214,123000,65506200,13790,13790,13790,13790,1
20250214,122900,65492410,13780,13780,13780,13780,70
20250214,122800,64527810,13750,13750,13750,13750,0
20250214,122700,64527810,13750,13750,13750,13750,10
20250214,122600,64390310,13770,13770,13770,13770,7
20250214,122500,64293920,13770,13770,13770,13770,395
20250214,122400,58854770,13770,13770,13770,13770,3
20250214,122300,58813460,13770,13770,13770,13770,0
20250214,122200,58813460,13770,13770,13770,13770,0
20250214,122100,58813460,13770,13770,13770,13770,18
20250214,122000,58565600,13770,13770,13770,13770,0
20250214,121900,58565600,13770,13770,13770,13770,0
20250214,121800,58565600,13770,13770,13770,13770,0
20250214,121700,58565600,13770,13770,13770,13770,0
20250214,121600,58565600,13770,13770,13770,13770,0
20250214,121500,58565600,13770,13770,13770,13770,0
20250214,121400,58565600,13770,13770,13770,13770,0
20250214,121300,58565600,13770,13770,13770,13770,1
20250214,121200,58551830,13770,13770,13770,13770,0
20250214,121100,58551830,13770,13770,13770,13770,0
20250214,121000,58551830,13770,13770,13770,13770,2
20250214,120900,58524290,13710,13710,13710,13710,100
20250214,120800,57153290,13760,13760,13760,13760,0
20250214,120700,57153290,13760,13760,13760,13760,0
20250214,120600,57153290,13760,13760,13760,13760,0
20250214,120500,57153290,13760,13760,13760,13760,0
20250214,120400,57153290,13760,13760,13760,13760,0
20250214,120300,57153290,13760,13760,13760,13760,0
20250214,120200,57153290,13760,13700,13760,13700,123
20250214,120100,55466090,13760,13760,13760,13760,15
20250214,120000,55259690,13770,13770,13770,13770,0
20250214,115900,55259690,13770,13770,13770,13770,0
20250214,115800,55259690,13770,13770,13770,13770,0
20250214,115700,55259690,13770,13770,13770,13770,0
20250214,115600,55259690,13770,13770,13770,13770,0
20250214,115500,55259690,13770,13770,13770,13770,0
20250214,115400,55259690,13770,13770,13770,13770,0
20250214,115300,55259690,13770,13770,13770,13770,0
20250214,115200,55259690,13770,13770,13770,13770,15
20250214,115100,55053140,13720,13720,13720,13720,0
20250214,115000,55053140,13720,13720,13720,13720,0
20250214,114900,55053140,13720,13720,13720,13720,600
20250214,114800,46821140,13720,13720,13720,13720,0
20250214,114700,46821140,13720,13720,13720,13720,0
20250214,114600,46821140,13720,13720,13720,13720,0
20250214,114500,46821140,13720,13720,13720,13720,0
20250214,114400,46821140,13720,13710,13720,13710,693
20250214,114300,37314030,13720,13720,13720,13720,0
20250214,114200,37314030,13720,13720,13720,13720,0
20250214,114100,37314030,13720,13720,13720,13720,0
20250214,114000,37314030,13720,13720,13720,13720,0
20250214,113900,37314030,13720,13720,13720,13720,0
20250214,113800,37314030,13720,13720,13720,13720,0
20250214,113700,37314030,13720,13720,13720,13720,0
20250214,113600,37314030,13720,13720,13720,13720,0
20250214,113500,37314030,13720,13720,13720,13720,0
20250214,113400,37314030,13720,13720,13720,13720,0
20250214,113300,37314030,13720,13720,13720,13720,0
20250214,113200,37314030,13720,13720,13720,13720,0
20250214,113100,37314030,13720,13720,13720,13720,0
20250214,113000,37314030,13720,13720,13720,13720,0
20250214,112900,37314030,13720,13720,13720,13720,0
20250214,112800,37314030,13720,13720,13720,13720,0
20250214,112700,37314030,13720,13720,13720,13720,0
20250214,112600,37314030,13720,13720,13720,13720,0
20250214,112500,37314030,13720,13720,13720,13720,7
20250214,112400,37217990,13720,13720,13720,13720,0
20250214,112300,37217990,13720,13720,13720,13720,0
20250214,112200,37217990,13720,13720,13720,13720,0
20250214,112100,37217990,13720,13720,13720,13720,0
20250214,112000,37217990,13720,13720,13720,13720,0
20250214,111900,37217990,13720,13690,13720,13690,249
20250214,111800,33807710,13720,13720,13720,13720,0
20250214,111700,33807710,13720,13720,13720,13720,0
20250214,111600,33807710,13720,13720,13720,13720,1
20250214,111500,33793990,13720,13720,13720,13720,0
20250214,111400,33793990,13720,13720,13720,13720,0
20250214,111300,33793990,13720,13720,13720,13720,1
20250214,111200,33780270,13720,13720,13720,13720,0
20250214,111100,33780270,13720,13720,13720,13720,3
20250214,111000,33739110,13720,13720,13720,13720,0
20250214,110900,33739110,13720,13720,13720,13720,1
20250214,110800,33725390,13720,13720,13720,13720,3
20250214,110700,33684230,13700,13700,13700,13700,0
20250214,110600,33684230,13700,13700,13700,13700,0
20250214,110500,33684230,13700,13700,13700,13700,0
20250214,110400,33684230,13700,13700,13700,13700,90
20250214,110300,32451230,13690,13690,13690,13690,9
20250214,110200,32328020,13690,13690,13690,13690,0
20250214,110100,32328020,13690,13690,13690,13690,0
20250214,110000,32328020,13690,13690,13690,13690,0
20250214,105900,32328020,13690,13690,13690,13690,24
20250214,105800,31999460,13690,13690,13690,13690,0
20250214,105700,31999460,13690,13690,13690,13690,0
20250214,105600,31999460,13690,13690,13690,13690,0
20250214,105500,31999460,13690,13650,13690,13650,2
20250214,105400,31972120,13700,13700,13700,13700,1
20250214,105300,31958420,13650,13690,13690,13650,365
20250214,105200,26964270,13700,13700,13700,13700,0
20250214,105100,26964270,13700,13700,13700,13700,0
20250214,105000,26964270,13700,13700,13700,13700,15
20250214,104900,26758770,13700,13700,13700,13700,0
20250214,104800,26758770,13700,13700,13700,13700,0
20250214,104700,26758770,13700,13700,13700,13700,0
20250214,104600,26758770,13700,13700,13700,13700,0
20250214,104500,26758770,13700,13700,13700,13700,0
20250214,104400,26758770,13700,13700,13700,13700,0
20250214,104300,26758770,13700,13700,13700,13700,0
20250214,104200,26758770,13700,13700,13700,13700,1
20250214,104100,26745070,13700,13700,13700,13700,0
20250214,104000,26745070,13700,13700,13700,13700,0
20250214,103900,26745070,13700,13700,13700,13700,0
20250214,103800,26745070,13700,13700,13700,13700,0
20250214,103700,26745070,13700,13700,13700,13700,0
20250214,103600,26745070,13700,13700,13700,13700,0
20250214,103500,26745070,13700,13700,13700,13700,0
20250214,103400,26745070,13700,13700,13700,13700,1
20250214,103300,26731370,13700,13700,13700,13700,11
20250214,103200,26580670,13700,13700,13700,13700,2
20250214,103100,26553270,13700,13700,13700,13700,0
20250214,103000,26553270,13700,13700,13700,13700,2
20250214,102900,26525870,13700,13700,13700,13700,2
20250214,102800,26498470,13700,13700,13700,13700,0
20250214,102700,26498470,13700,13700,13700,13700,3
20250214,102600,26457370,13700,13700,13700,13700,0
20250214,102500,26457370,13700,13700,13700,13700,1
20250214,102400,26443670,13700,13670,13700,13670,42
20250214,102300,25869500,13720,13720,13720,13720,0
20250214,102200,25869500,13720,13720,13720,13720,0
20250214,102100,25869500,13720,13720,13720,13720,0
20250214,102000,25869500,13720,13720,13720,13720,13
20250214,101900,25691140,13720,13720,13720,13720,0
20250214,101800,25691140,13720,13720,13720,13720,0
20250214,101700,25691140,13720,13720,13720,13720,0
20250214,101600,25691140,13720,13720,13720,13720,2
20250214,101500,25663700,13720,13720,13720,13720,0
20250214,101400,25663700,13720,13720,13720,13720,0
20250214,101300,25663700,13720,13720,13720,13720,15
20250214,101200,25457900,13700,13700,13700,13700,0
20250214,101100,25457900,13700,13700,13700,13700,0
20250214,101000,25457900,13700,13700,13700,13700,36
20250214,100900,24964700,13700,13700,13700,13700,0
20250214,100800,24964700,13700,13700,13700,13700,0
20250214,100700,24964700,13700,13700,13700,13700,0
20250214,100600,24964700,13700,13700,13700,13700,0
20250214,100500,24964700,13700,13700,13700,13700,17
20250214,100400,24731800,13700,13700,13700,13700,1
20250214,100300,24718100,13640,13640,13640,13640,0
20250214,100200,24718100,13640,13640,13640,13640,0
20250214,100100,24718100,13640,13650,13650,13640,615
20250214,100000,16327110,13650,13660,13660,13650,44
20250214,095900,15726250,13660,13700,13700,13660,4
20250214,095800,15671530,13700,13700,13700,13700,0
20250214,095700,15671530,13700,13700,13700,13700,0
20250214,095600,15671530,13700,13700,13700,13700,0
20250214,095500,15671530,13700,13700,13700,13700,0
20250214,095400,15671530,13700,13700,13700,13700,0
20250214,095300,15671530,13700,13700,13700,13700,0
20250214,095200,15671530,13700,13670,13700,13670,8
20250214,095100,15561990,13670,13670,13670,13670,0
20250214,095000,15561990,13670,13670,13670,13670,56
20250214,094900,14796470,13670,13670,13670,13670,0
20250214,094800,14796470,13670,13670,13670,13670,0
20250214,094700,14796470,13670,13670,13670,13670,0
20250214,094600,14796470,13670,13670,13670,13670,0
20250214,094500,14796470,13670,13670,13670,13670,0
20250214,094400,14796470,13670,13670,13670,13670,0
20250214,094300,14796470,13670,13670,13670,13670,30
20250214,094200,14386370,13680,13690,13690,13680,47
20250214,094100,13743200,13700,13700,13700,13700,51
20250214,094000,13044500,13700,13700,13700,13700,0
20250214,093900,13044500,13700,13720,13720,13700,493
20250214,093800,6289300,13720,13720,13720,13720,10
20250214,093700,6152100,13770,13770,13770,13770,0
20250214,093600,6152100,13770,13770,13770,13770,0
20250214,093500,6152100,13770,13770,13770,13770,1
20250214,093400,6138330,13710,13710,13710,13710,8
20250214,093300,6028650,13720,13720,13720,13720,1
20250214,093200,6014930,13770,13770,13770,13770,7
20250214,093100,5918540,13770,13770,13770,13770,0
20250214,093000,5918540,13770,13760,13770,13760,2
20250214,092900,5891010,13760,13760,13760,13760,6
20250214,092800,5808450,13760,13760,13760,13760,1
20250214,092700,5794690,13710,13710,13710,13710,0
20250214,092600,5794690,13710,13750,13750,13710,22
20250214,092500,5492270,13760,13760,13760,13760,2
20250214,092400,5464750,13770,13770,13770,13770,0
20250214,092300,5464750,13770,13770,13770,13770,0
20250214,092200,5464750,13770,13770,13770,13770,1
20250214,092100,5450980,13710,13710,13710,13710,0
20250214,092000,5450980,13710,13710,13710,13710,3
20250214,091900,5409850,13710,13720,13720,13710,5
20250214,091800,5341290,13770,13770,13770,13770,0
20250214,091700,5341290,13770,13770,13770,13770,1
20250214,091600,5327520,13770,13770,13770,13770,0
20250214,091500,5327520,13770,13770,13770,13770,1
20250214,091400,5313750,13780,13780,13780,13780,0
20250214,091300,5313750,13780,13780,13780,13780,0
20250214,091200,5313750,13780,13780,13780,13780,0
20250214,091100,5313750,13780,13780,13780,13780,1
20250214,091000,5299970,13780,13780,13780,13780,0
20250214,090900,5299970,13780,13780,13780,13780,0
20250214,090800,5299970,13780,13780,13780,13780,0
20250214,090700,5299970,13780,13780,13780,13760,23
20250214,090600,4983230,13700,13700,13700,13700,0
20250214,090500,4983230,13700,13700,13700,13700,10
20250214,090400,4846230,13700,13700,13700,13700,0
20250214,090300,4846230,13700,13710,13710,13700,104
20250214,090200,3421310,13700,13700,13700,13700,0
20250214,090100,3421310,13700,13700,13700,13700,38
20250214,090000,2900710,13730,13750,13750,13730,201