KissMeData/066670/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194700,161267370,3080,3080,3080,3080,3426
20250214,194600,161267370,3080,3080,3080,3080,0
20250214,194500,161267370,3080,3080,3080,3080,0
20250214,194400,161267370,3080,3080,3080,3080,0
20250214,194300,161267370,3080,3080,3080,3080,0
20250214,194200,161267370,3080,3080,3080,3080,0
20250214,194100,161267370,3080,3080,3080,3080,0
20250214,194000,161267370,3080,3080,3080,3080,0
20250214,193900,161267370,3080,3080,3080,3080,0
20250214,193800,161267370,3080,3080,3080,3080,0
20250214,193700,161267370,3080,3080,3080,3080,0
20250214,193600,161267370,3080,3080,3080,3080,0
20250214,193500,161267370,3080,3080,3080,3080,0
20250214,193400,161267370,3080,3080,3080,3080,0
20250214,193300,161267370,3080,3080,3080,3080,0
20250214,193200,161267370,3080,3080,3080,3080,0
20250214,193100,161267370,3080,3080,3080,3080,0
20250214,193000,161267370,3080,3080,3080,3080,0
20250214,192900,161267370,3080,3080,3080,3080,0
20250214,192800,161267370,3080,3080,3080,3080,0
20250214,192700,161267370,3080,3080,3080,3080,0
20250214,192600,161267370,3080,3080,3080,3080,0
20250214,192500,161267370,3080,3080,3080,3080,0
20250214,192400,161267370,3080,3080,3080,3080,0
20250214,192300,161267370,3080,3080,3080,3080,0
20250214,192200,161267370,3080,3080,3080,3080,0
20250214,192100,161267370,3080,3080,3080,3080,0
20250214,192000,161267370,3080,3080,3080,3080,0
20250214,191900,161267370,3080,3080,3080,3080,0
20250214,191800,161267370,3080,3080,3080,3080,0
20250214,191700,161267370,3080,3080,3080,3080,3426
20250214,191600,161267370,3080,3080,3080,3080,0
20250214,191500,161267370,3080,3080,3080,3080,0
20250214,191400,161267370,3080,3080,3080,3080,0
20250214,191300,161267370,3080,3080,3080,3080,0
20250214,191200,161267370,3080,3080,3080,3080,0
20250214,191100,161267370,3080,3080,3080,3080,0
20250214,191000,161267370,3080,3080,3080,3080,0
20250214,190900,161267370,3080,3080,3080,3080,0
20250214,190800,161267370,3080,3080,3080,3080,0
20250214,190700,161267370,3080,3080,3080,3080,0
20250214,190600,161267370,3080,3080,3080,3080,0
20250214,190500,161267370,3080,3080,3080,3080,0
20250214,190400,161267370,3080,3080,3080,3080,0
20250214,190300,161267370,3080,3080,3080,3080,0
20250214,190200,161267370,3080,3080,3080,3080,0
20250214,190100,161267370,3080,3080,3080,3080,0
20250214,190000,161267370,3080,3080,3080,3080,0
20250214,185900,161267370,3080,3080,3080,3080,0
20250214,185800,161267370,3080,3080,3080,3080,0
20250214,185700,161267370,3080,3080,3080,3080,0
20250214,185600,161267370,3080,3080,3080,3080,0
20250214,185500,161267370,3080,3080,3080,3080,0
20250214,185400,161267370,3080,3080,3080,3080,0
20250214,185300,161267370,3080,3080,3080,3080,0
20250214,185200,161267370,3080,3080,3080,3080,0
20250214,185100,161267370,3080,3080,3080,3080,0
20250214,185000,161267370,3080,3080,3080,3080,0
20250214,184900,161267370,3080,3080,3080,3080,0
20250214,184800,161267370,3080,3080,3080,3080,0
20250214,184700,161267370,3080,3080,3080,3080,3426
20250214,184600,161267370,3080,3080,3080,3080,0
20250214,184500,161267370,3080,3080,3080,3080,0
20250214,184400,161267370,3080,3080,3080,3080,0
20250214,184300,161267370,3080,3080,3080,3080,0
20250214,184200,161267370,3080,3080,3080,3080,0
20250214,184100,161267370,3080,3080,3080,3080,0
20250214,184000,161267370,3080,3080,3080,3080,0
20250214,183900,161267370,3080,3080,3080,3080,0
20250214,183800,161267370,3080,3080,3080,3080,0
20250214,183700,161267370,3080,3080,3080,3080,0
20250214,183600,161267370,3080,3080,3080,3080,0
20250214,183500,161267370,3080,3080,3080,3080,0
20250214,183400,161267370,3080,3080,3080,3080,0
20250214,183300,161267370,3080,3080,3080,3080,0
20250214,183200,161267370,3080,3080,3080,3080,0
20250214,183100,161267370,3080,3080,3080,3080,0
20250214,183000,161267370,3080,3080,3080,3080,0
20250214,182900,161267370,3080,3080,3080,3080,0
20250214,182800,161267370,3080,3080,3080,3080,0
20250214,182700,161267370,3080,3080,3080,3080,0
20250214,182600,161267370,3080,3080,3080,3080,0
20250214,182500,161267370,3080,3080,3080,3080,0
20250214,182400,161267370,3080,3080,3080,3080,0
20250214,182300,161267370,3080,3080,3080,3080,0
20250214,182200,161267370,3080,3080,3080,3080,0
20250214,182100,161267370,3080,3080,3080,3080,0
20250214,182000,161267370,3080,3080,3080,3080,0
20250214,181900,161267370,3080,3080,3080,3080,0
20250214,181800,161267370,3080,3080,3080,3080,0
20250214,181700,161267370,3080,3080,3080,3080,3426
20250214,181600,161267370,3080,3080,3080,3080,0
20250214,181500,161267370,3080,3080,3080,3080,0
20250214,181400,161267370,3080,3080,3080,3080,0
20250214,181300,161267370,3080,3080,3080,3080,0
20250214,181200,161267370,3080,3080,3080,3080,0
20250214,181100,161267370,3080,3080,3080,3080,0
20250214,181000,161267370,3080,3080,3080,3080,0
20250214,180900,161267370,3080,3080,3080,3080,0
20250214,180800,161267370,3080,3080,3080,3080,0
20250214,180700,161267370,3080,3080,3080,3080,0
20250214,180600,161267370,3080,3080,3080,3080,0
20250214,180500,161267370,3080,3080,3080,3080,0
20250214,180400,161267370,3080,3080,3080,3080,0
20250214,180300,161267370,3080,3080,3080,3080,0
20250214,180200,161267370,3080,3080,3080,3080,0
20250214,180100,161267370,3080,3080,3080,3080,0
20250214,180000,161267370,3080,3080,3080,3080,0
20250214,175900,161267370,3080,3080,3080,3080,0
20250214,175800,161267370,3080,3080,3080,3080,0
20250214,175700,161267370,3080,3080,3080,3080,0
20250214,175600,161267370,3080,3080,3080,3080,0
20250214,175500,161267370,3080,3080,3080,3080,0
20250214,175400,161267370,3080,3080,3080,3080,0
20250214,175300,161267370,3080,3080,3080,3080,0
20250214,175200,161267370,3080,3080,3080,3080,0
20250214,175100,161267370,3080,3080,3080,3080,0
20250214,175000,161267370,3080,3080,3080,3080,0
20250214,174900,161267370,3080,3080,3080,3080,0
20250214,174800,161267370,3080,3080,3080,3080,0
20250214,174700,161267370,3080,3080,3080,3080,3426
20250214,174600,161267370,3080,3080,3080,3080,0
20250214,174500,161267370,3080,3080,3080,3080,0
20250214,174400,161267370,3080,3080,3080,3080,0
20250214,174300,161267370,3080,3080,3080,3080,0
20250214,174200,161267370,3080,3080,3080,3080,0
20250214,174100,161267370,3080,3080,3080,3080,0
20250214,174000,161267370,3080,3080,3080,3080,0
20250214,173900,161267370,3080,3080,3080,3080,0
20250214,173800,161267370,3080,3080,3080,3080,0
20250214,173700,161267370,3080,3080,3080,3080,0
20250214,173600,161267370,3080,3080,3080,3080,0
20250214,173500,161267370,3080,3080,3080,3080,0
20250214,173400,161267370,3080,3080,3080,3080,0
20250214,173300,161267370,3080,3080,3080,3080,0
20250214,173200,161267370,3080,3080,3080,3080,0
20250214,173100,161267370,3080,3080,3080,3080,0
20250214,173000,161267370,3080,3080,3080,3080,0
20250214,172900,161267370,3080,3080,3080,3080,0
20250214,172800,161267370,3080,3080,3080,3080,0
20250214,172700,161267370,3080,3080,3080,3080,0
20250214,172600,161267370,3080,3080,3080,3080,0
20250214,172500,161267370,3080,3080,3080,3080,0
20250214,172400,161267370,3080,3080,3080,3080,0
20250214,172300,161267370,3080,3080,3080,3080,0
20250214,172200,161267370,3080,3080,3080,3080,0
20250214,172100,161267370,3080,3080,3080,3080,0
20250214,172000,161267370,3080,3080,3080,3080,0
20250214,171900,161267370,3080,3080,3080,3080,0
20250214,171800,161267370,3080,3080,3080,3080,0
20250214,171700,161267370,3080,3080,3080,3080,3426
20250214,171600,161267370,3080,3080,3080,3080,0
20250214,171500,161267370,3080,3080,3080,3080,0
20250214,171400,161267370,3080,3080,3080,3080,0
20250214,171300,161267370,3080,3080,3080,3080,0
20250214,171200,161267370,3080,3080,3080,3080,0
20250214,171100,161267370,3080,3080,3080,3080,0
20250214,171000,161267370,3080,3080,3080,3080,0
20250214,170900,161267370,3080,3080,3080,3080,0
20250214,170800,161267370,3080,3080,3080,3080,0
20250214,170700,161267370,3080,3080,3080,3080,0
20250214,170600,161267370,3080,3080,3080,3080,0
20250214,170500,161267370,3080,3080,3080,3080,0
20250214,170400,161267370,3080,3080,3080,3080,0
20250214,170300,161267370,3080,3080,3080,3080,0
20250214,170200,161267370,3080,3080,3080,3080,0
20250214,170100,161267370,3080,3080,3080,3080,0
20250214,170000,161267370,3080,3080,3080,3080,0
20250214,165900,161267370,3080,3080,3080,3080,0
20250214,165800,161267370,3080,3080,3080,3080,0
20250214,165700,161267370,3080,3080,3080,3080,0
20250214,165600,161267370,3080,3080,3080,3080,0
20250214,165500,161267370,3080,3080,3080,3080,0
20250214,165400,161267370,3080,3080,3080,3080,0
20250214,165300,161267370,3080,3080,3080,3080,0
20250214,165200,161267370,3080,3080,3080,3080,0
20250214,165100,161267370,3080,3080,3080,3080,0
20250214,165000,161267370,3080,3080,3080,3080,0
20250214,164900,161267370,3080,3080,3080,3080,0
20250214,164800,161267370,3080,3080,3080,3080,0
20250214,164700,161267370,3080,3080,3080,3080,3426
20250214,164600,161267370,3080,3080,3080,3080,0
20250214,164500,161267370,3080,3080,3080,3080,0
20250214,164400,161267370,3080,3080,3080,3080,0
20250214,164300,161267370,3080,3080,3080,3080,0
20250214,164200,161267370,3080,3080,3080,3080,0
20250214,164100,161267370,3080,3080,3080,3080,0
20250214,164000,161267370,3080,3080,3080,3080,0
20250214,163900,161267370,3080,3080,3080,3080,0
20250214,163800,161267370,3080,3080,3080,3080,0
20250214,163700,161267370,3080,3080,3080,3080,0
20250214,163600,161267370,3080,3080,3080,3080,0
20250214,163500,161267370,3080,3080,3080,3080,0
20250214,163400,161267370,3080,3080,3080,3080,0
20250214,163300,161267370,3080,3080,3080,3080,0
20250214,163200,161267370,3080,3080,3080,3080,0
20250214,163100,161267370,3080,3080,3080,3080,0
20250214,163000,161267370,3080,3080,3080,3080,0
20250214,162900,161267370,3080,3080,3080,3080,0
20250214,162800,161267370,3080,3080,3080,3080,0
20250214,162700,161267370,3080,3080,3080,3080,0
20250214,162600,161267370,3080,3080,3080,3080,0
20250214,162500,161267370,3080,3080,3080,3080,0
20250214,162400,161267370,3080,3080,3080,3080,0
20250214,162300,161267370,3080,3080,3080,3080,0
20250214,162200,161267370,3080,3080,3080,3080,0
20250214,162100,161267370,3080,3080,3080,3080,0
20250214,162000,161267370,3080,3080,3080,3080,0
20250214,161900,161267370,3080,3080,3080,3080,0
20250214,161800,161267370,3080,3080,3080,3080,0
20250214,161700,161267370,3080,3080,3080,3080,3426
20250214,161600,161267370,3080,3080,3080,3080,0
20250214,161500,161267370,3080,3080,3080,3080,0
20250214,161400,161267370,3080,3080,3080,3080,0
20250214,161300,161267370,3080,3080,3080,3080,0
20250214,161200,161267370,3080,3080,3080,3080,0
20250214,161100,161267370,3080,3080,3080,3080,0
20250214,161000,161267370,3080,3080,3080,3080,0
20250214,160900,161267370,3080,3080,3080,3080,0
20250214,160800,161267370,3080,3080,3080,3080,0
20250214,160700,161267370,3080,3080,3080,3080,0
20250214,160600,161267370,3080,3080,3080,3080,0
20250214,160500,161267370,3080,3080,3080,3080,0
20250214,160400,161267370,3080,3080,3080,3080,0
20250214,160300,161267370,3080,3080,3080,3080,0
20250214,160200,161267370,3080,3080,3080,3080,0
20250214,160100,161267370,3080,3080,3080,3080,0
20250214,160000,161267370,3080,3080,3080,3080,0
20250214,155900,161267370,3080,3080,3080,3080,0
20250214,155800,161267370,3080,3080,3080,3080,0
20250214,155700,161267370,3080,3080,3080,3080,0
20250214,155600,161267370,3080,3080,3080,3080,0
20250214,155500,161267370,3080,3080,3080,3080,0
20250214,155400,161267370,3080,3080,3080,3080,0
20250214,155300,161267370,3080,3080,3080,3080,0
20250214,155200,161267370,3080,3080,3080,3080,0
20250214,155100,161267370,3080,3080,3080,3080,0
20250214,155000,161267370,3080,3080,3080,3080,0
20250214,154900,161267370,3080,3080,3080,3080,0
20250214,154800,161267370,3080,3080,3080,3080,0
20250214,154700,161267370,3080,3080,3080,3080,3426
20250214,154600,161267370,3080,3080,3080,3080,0
20250214,154500,161267370,3080,3080,3080,3080,0
20250214,154400,161267370,3080,3080,3080,3080,0
20250214,154300,161267370,3080,3080,3080,3080,0
20250214,154200,161267370,3080,3080,3080,3080,0
20250214,154100,161267370,3080,3080,3080,3080,0
20250214,154000,161267370,3080,3080,3080,3080,0
20250214,153900,161267370,3080,3080,3080,3080,0
20250214,153800,161267370,3080,3080,3080,3080,0
20250214,153700,161267370,3080,3080,3080,3080,0
20250214,153600,161267370,3080,3080,3080,3080,0
20250214,153500,161267370,3080,3080,3080,3080,0
20250214,153400,161267370,3080,3080,3080,3080,0
20250214,153300,161267370,3080,3080,3080,3080,0
20250214,153200,161267370,3080,3080,3080,3080,0
20250214,153100,161267370,3080,3080,3080,3080,0
20250214,153000,161267370,3080,3080,3080,3080,3426
20250214,152900,150715290,3045,3045,3045,3045,0
20250214,152800,150715290,3045,3045,3045,3045,0
20250214,152700,150715290,3045,3045,3045,3045,0
20250214,152600,150715290,3045,3045,3045,3045,0
20250214,152500,150715290,3045,3045,3045,3045,0
20250214,152400,150715290,3045,3045,3045,3045,0
20250214,152300,150715290,3045,3045,3045,3045,0
20250214,152200,150715290,3045,3045,3045,3045,0
20250214,152100,150715290,3045,3045,3045,3045,0
20250214,152000,150715290,3045,3045,3045,3045,0
20250214,151900,150715290,3045,3045,3045,3045,14
20250214,151800,150672660,3045,3045,3045,3045,0
20250214,151700,150672660,3045,3045,3045,3045,0
20250214,151600,150672660,3045,3045,3045,3045,0
20250214,151500,150672660,3045,3035,3045,3005,879
20250214,151400,148017000,3050,3050,3050,3050,11
20250214,151300,147983450,3045,3045,3045,3045,308
20250214,151200,147045590,3050,3045,3050,3045,196
20250214,151100,146448750,3045,3045,3045,3045,0
20250214,151000,146448750,3045,3030,3045,3030,14
20250214,150900,146406165,3035,3035,3035,3035,20
20250214,150800,146345465,3045,3030,3045,3030,59
20250214,150700,146166145,3040,3035,3040,3035,53
20250214,150600,146005175,3030,3035,3040,3030,76
20250214,150500,145774485,3040,3035,3040,3035,260
20250214,150400,144985235,3035,3030,3035,3010,346
20250214,150300,143938630,3030,3035,3035,3015,114
20250214,150200,143593380,3045,3055,3055,3045,8
20250214,150100,143568980,3055,3055,3055,3055,10
20250214,150000,143538430,3035,3035,3035,3035,300
20250214,145900,142627930,3060,3060,3060,3060,0
20250214,145800,142627930,3060,3050,3060,3050,210
20250214,145700,141987220,3050,3050,3050,3050,0
20250214,145600,141987220,3050,3050,3050,3050,0
20250214,145500,141987220,3050,3050,3050,3050,0
20250214,145400,141987220,3050,3050,3050,3050,3
20250214,145300,141978070,3050,3050,3050,3050,11
20250214,145200,141944520,3050,3045,3050,3045,110
20250214,145100,141609520,3050,3050,3050,3050,0
20250214,145000,141609520,3050,3045,3050,3045,110
20250214,144900,141274520,3045,3045,3045,3045,0
20250214,144800,141274520,3045,3045,3045,3045,8
20250214,144700,141250160,3050,3050,3050,3050,0
20250214,144600,141250160,3050,3050,3050,3050,0
20250214,144500,141250160,3050,3050,3050,3050,0
20250214,144400,141250160,3050,3045,3050,3045,11
20250214,144300,141216635,3015,3030,3030,3015,145
20250214,144200,140779145,3055,3055,3055,3055,0
20250214,144100,140779145,3055,3055,3055,3055,0
20250214,144000,140779145,3055,3050,3055,3050,22
20250214,143900,140711990,3035,3040,3040,3035,161
20250214,143800,140222805,3040,3040,3040,3040,0
20250214,143700,140222805,3040,3040,3040,3040,0
20250214,143600,140222805,3040,3075,3075,3040,84
20250214,143500,139966955,3045,3050,3075,3045,96
20250214,143400,139673110,3065,3065,3065,3045,62
20250214,143300,139483365,3065,3065,3065,3065,1
20250214,143200,139480300,3055,3045,3070,3045,64
20250214,143100,139284690,3045,3025,3085,3025,142
20250214,143000,138850240,3085,3025,3085,3010,1045
20250214,142900,135662815,3010,3025,3025,3010,148
20250214,142800,135217260,3025,3025,3025,3025,0
20250214,142700,135217260,3025,3020,3025,3020,22
20250214,142600,135150810,2995,3030,3035,2995,147
20250214,142500,134710120,3035,3030,3035,3030,20
20250214,142400,134649425,3035,3020,3035,3020,10
20250214,142300,134619120,3035,3020,3055,2995,1834
20250214,142200,129114770,3020,3090,3095,3015,4040
20250214,142100,116763235,3060,3060,3090,3060,2510
20250214,142000,109079365,3000,3000,3000,3000,0
20250214,141900,109079365,3000,3000,3190,3000,7382
20250214,141800,86369645,3000,3000,3000,2995,353
20250214,141700,85311180,3000,2975,3000,2975,8704
20250214,141600,59410510,2975,2975,2975,2975,0
20250214,141500,59410510,2975,2975,2975,2975,0
20250214,141400,59410510,2975,2975,2975,2975,0
20250214,141300,59410510,2975,2975,2975,2975,0
20250214,141200,59410510,2975,2975,2975,2975,0
20250214,141100,59410510,2975,2975,2975,2975,0
20250214,141000,59410510,2975,2975,2975,2975,0
20250214,140900,59410510,2975,2975,2975,2975,0
20250214,140800,59410510,2975,2975,2975,2975,1
20250214,140700,59407535,2975,2975,2975,2975,0
20250214,140600,59407535,2975,2975,2975,2975,0
20250214,140500,59407535,2975,2975,2975,2975,1
20250214,140400,59404560,2975,2975,2975,2975,0
20250214,140300,59404560,2975,2975,2975,2975,0
20250214,140200,59404560,2975,2975,2975,2975,0
20250214,140100,59404560,2975,2975,2975,2975,154
20250214,140000,58946410,2975,2975,2975,2975,1
20250214,135900,58943435,2970,2970,2970,2970,0
20250214,135800,58943435,2970,2970,2970,2970,0
20250214,135700,58943435,2970,2970,2970,2970,0
20250214,135600,58943435,2970,2970,2970,2970,0
20250214,135500,58943435,2970,2970,2970,2970,0
20250214,135400,58943435,2970,2970,2970,2970,35
20250214,135300,58839485,2975,2975,2975,2975,0
20250214,135200,58839485,2975,2975,2975,2975,0
20250214,135100,58839485,2975,2975,2975,2975,18
20250214,135000,58785935,2970,2970,2970,2970,1217
20250214,134900,55171445,2970,2970,2970,2970,0
20250214,134800,55171445,2970,2975,2975,2970,604
20250214,134700,53377515,2975,2970,2975,2970,426
20250214,134600,52112205,2965,2965,2965,2965,50
20250214,134500,51963955,2965,2965,2965,2965,0
20250214,134400,51963955,2965,2965,2965,2965,0
20250214,134300,51963955,2965,2965,2965,2965,0
20250214,134200,51963955,2965,2965,2965,2965,178
20250214,134100,51436185,2970,2970,2970,2970,0
20250214,134000,51436185,2970,2970,2970,2970,0
20250214,133900,51436185,2970,2970,2970,2970,0
20250214,133800,51436185,2970,2970,2970,2970,0
20250214,133700,51436185,2970,2970,2970,2970,5
20250214,133600,51421335,2970,2970,2970,2970,0
20250214,133500,51421335,2970,2970,2970,2970,0
20250214,133400,51421335,2970,2970,2970,2970,0
20250214,133300,51421335,2970,2970,2970,2970,0
20250214,133200,51421335,2970,2970,2970,2970,0
20250214,133100,51421335,2970,2970,2970,2970,90
20250214,133000,51154035,2970,2970,2970,2970,10
20250214,132900,51124335,2975,2975,2975,2975,100
20250214,132800,50826835,2975,2975,2975,2975,0
20250214,132700,50826835,2975,2975,2975,2965,1190
20250214,132600,47287185,2975,2975,2975,2975,18
20250214,132500,47233635,2955,2955,2955,2955,0
20250214,132400,47233635,2955,2955,2955,2955,0
20250214,132300,47233635,2955,2955,2955,2955,0
20250214,132200,47233635,2955,2955,2955,2955,0
20250214,132100,47233635,2955,2955,2955,2955,0
20250214,132000,47233635,2955,2955,2955,2955,0
20250214,131900,47233635,2955,2955,2955,2955,0
20250214,131800,47233635,2955,2955,2955,2955,0
20250214,131700,47233635,2955,2965,2965,2955,100
20250214,131600,46937515,2960,2960,2960,2960,0
20250214,131500,46937515,2960,2960,2960,2960,0
20250214,131400,46937515,2960,2960,2960,2960,0
20250214,131300,46937515,2960,2960,2960,2960,0
20250214,131200,46937515,2960,2960,2960,2960,0
20250214,131100,46937515,2960,2960,2960,2960,0
20250214,131000,46937515,2960,2960,2960,2960,50
20250214,130900,46789515,2965,2965,2965,2965,0
20250214,130800,46789515,2965,2965,2965,2965,0
20250214,130700,46789515,2965,2965,2965,2965,0
20250214,130600,46789515,2965,2965,2965,2965,0
20250214,130500,46789515,2965,2965,2965,2965,698
20250214,130400,44719945,2955,2955,2955,2955,0
20250214,130300,44719945,2955,2955,2955,2955,0
20250214,130200,44719945,2955,2960,2960,2955,445
20250214,130100,43403245,2960,2960,2960,2960,0
20250214,130000,43403245,2960,2960,2960,2960,0
20250214,125900,43403245,2960,2960,2960,2960,0
20250214,125800,43403245,2960,2960,2960,2960,0
20250214,125700,43403245,2960,2960,2960,2960,0
20250214,125600,43403245,2960,2960,2960,2960,0
20250214,125500,43403245,2960,2960,2960,2960,0
20250214,125400,43403245,2960,2960,2960,2960,0
20250214,125300,43403245,2960,2960,2960,2960,0
20250214,125200,43403245,2960,2960,2960,2960,0
20250214,125100,43403245,2960,2960,2960,2960,10
20250214,125000,43373645,2955,2955,2955,2955,0
20250214,124900,43373645,2955,2955,2955,2955,0
20250214,124800,43373645,2955,2955,2955,2955,0
20250214,124700,43373645,2955,2955,2955,2955,0
20250214,124600,43373645,2955,2955,2955,2955,0
20250214,124500,43373645,2955,2955,2955,2955,0
20250214,124400,43373645,2955,2955,2955,2955,0
20250214,124300,43373645,2955,2955,2955,2955,20
20250214,124200,43314545,2955,2955,2955,2955,0
20250214,124100,43314545,2955,2955,2955,2955,5
20250214,124000,43299770,2960,2960,2960,2960,0
20250214,123900,43299770,2960,2960,2960,2960,0
20250214,123800,43299770,2960,2960,2960,2960,0
20250214,123700,43299770,2960,2960,2960,2960,0
20250214,123600,43299770,2960,2960,2960,2960,150
20250214,123500,42855770,2965,2965,2965,2965,0
20250214,123400,42855770,2965,2965,2965,2965,0
20250214,123300,42855770,2965,2965,2965,2965,0
20250214,123200,42855770,2965,2965,2965,2965,0
20250214,123100,42855770,2965,2965,2965,2965,20
20250214,123000,42796470,2965,2960,2965,2960,11
20250214,122900,42763905,2960,2960,2960,2960,5
20250214,122800,42749105,2960,2960,2960,2960,0
20250214,122700,42749105,2960,2960,2960,2960,0
20250214,122600,42749105,2960,2960,2960,2960,60
20250214,122500,42571505,2965,2965,2965,2965,0
20250214,122400,42571505,2965,2965,2965,2965,0
20250214,122300,42571505,2965,2965,2965,2965,0
20250214,122200,42571505,2965,2965,2965,2965,0
20250214,122100,42571505,2965,2965,2965,2965,0
20250214,122000,42571505,2965,2965,2965,2965,0
20250214,121900,42571505,2965,2965,2965,2965,0
20250214,121800,42571505,2965,2965,2965,2965,15
20250214,121700,42527030,2960,2960,2960,2960,0
20250214,121600,42527030,2960,2960,2960,2960,0
20250214,121500,42527030,2960,2960,2960,2960,0
20250214,121400,42527030,2960,2960,2960,2960,0
20250214,121300,42527030,2960,2955,2960,2955,2456
20250214,121200,35264550,2955,2950,2955,2950,115
20250214,121100,34925225,2950,2950,2950,2950,0
20250214,121000,34925225,2950,2950,2950,2950,0
20250214,120900,34925225,2950,2950,2950,2950,0
20250214,120800,34925225,2950,2950,2950,2950,0
20250214,120700,34925225,2950,2950,2950,2950,0
20250214,120600,34925225,2950,2950,2950,2950,0
20250214,120500,34925225,2950,2950,2950,2950,0
20250214,120400,34925225,2950,2950,2950,2950,0
20250214,120300,34925225,2950,2950,2950,2950,0
20250214,120200,34925225,2950,2950,2950,2950,0
20250214,120100,34925225,2950,2950,2950,2950,0
20250214,120000,34925225,2950,2950,2950,2950,0
20250214,115900,34925225,2950,2950,2950,2950,0
20250214,115800,34925225,2950,2950,2950,2950,0
20250214,115700,34925225,2950,2950,2950,2950,0
20250214,115600,34925225,2950,2950,2950,2950,0
20250214,115500,34925225,2950,2950,2950,2950,1
20250214,115400,34922275,2955,2955,2955,2955,0
20250214,115300,34922275,2955,2955,2955,2955,0
20250214,115200,34922275,2955,2955,2955,2955,0
20250214,115100,34922275,2955,2955,2955,2955,0
20250214,115000,34922275,2955,2955,2955,2955,0
20250214,114900,34922275,2955,2955,2955,2955,0
20250214,114800,34922275,2955,2955,2955,2955,0
20250214,114700,34922275,2955,2955,2955,2955,0
20250214,114600,34922275,2955,2955,2955,2955,0
20250214,114500,34922275,2955,2955,2955,2955,0
20250214,114400,34922275,2955,2955,2955,2955,0
20250214,114300,34922275,2955,2955,2955,2955,0
20250214,114200,34922275,2955,2955,2955,2955,0
20250214,114100,34922275,2955,2955,2955,2955,0
20250214,114000,34922275,2955,2955,2955,2955,0
20250214,113900,34922275,2955,2955,2955,2955,0
20250214,113800,34922275,2955,2955,2955,2955,0
20250214,113700,34922275,2955,2955,2955,2955,0
20250214,113600,34922275,2955,2955,2955,2955,0
20250214,113500,34922275,2955,2955,2955,2955,0
20250214,113400,34922275,2955,2955,2955,2955,0
20250214,113300,34922275,2955,2955,2955,2955,0
20250214,113200,34922275,2955,2955,2955,2955,0
20250214,113100,34922275,2955,2955,2955,2955,0
20250214,113000,34922275,2955,2955,2955,2955,8
20250214,112900,34898635,2955,2955,2955,2955,26
20250214,112800,34821805,2950,2950,2950,2950,200
20250214,112700,34231805,2950,2950,2950,2950,1360
20250214,112600,30219805,2950,2950,2950,2950,600
20250214,112500,28449805,2955,2955,2955,2955,0
20250214,112400,28449805,2955,2955,2955,2955,1
20250214,112300,28446850,2950,2950,2950,2950,40
20250214,112200,28328850,2950,2950,2950,2950,10
20250214,112100,28299350,2955,2955,2955,2955,0
20250214,112000,28299350,2955,2955,2955,2955,0
20250214,111900,28299350,2955,2955,2955,2955,0
20250214,111800,28299350,2955,2955,2955,2955,0
20250214,111700,28299350,2955,2955,2955,2955,33
20250214,111600,28201835,2955,2955,2955,2955,1
20250214,111500,28198880,2950,2950,2950,2950,0
20250214,111400,28198880,2950,2950,2950,2950,60
20250214,111300,28021880,2950,2950,2950,2950,0
20250214,111200,28021880,2950,2950,2950,2950,0
20250214,111100,28021880,2950,2950,2950,2950,50
20250214,111000,27874380,2950,2950,2950,2950,0
20250214,110900,27874380,2950,2950,2950,2950,0
20250214,110800,27874380,2950,2950,2950,2950,0
20250214,110700,27874380,2950,2950,2950,2950,0
20250214,110600,27874380,2950,2955,2955,2950,4005
20250214,110500,16059615,2950,2950,2950,2950,135
20250214,110400,15661365,2955,2955,2955,2955,984
20250214,110300,12753645,2955,2955,2955,2955,3
20250214,110200,12744780,2955,2955,2955,2955,0
20250214,110100,12744780,2955,2955,2955,2955,1064
20250214,110000,9600660,2955,2955,2955,2955,11
20250214,105900,9568155,2955,2955,2955,2955,10
20250214,105800,9538605,2955,2955,2955,2955,0
20250214,105700,9538605,2955,2955,2955,2955,0
20250214,105600,9538605,2955,2955,2955,2955,0
20250214,105500,9538605,2955,2965,2965,2955,5
20250214,105400,9523815,2955,2955,2955,2955,4
20250214,105300,9511995,2955,2955,2955,2955,0
20250214,105200,9511995,2955,2960,2960,2955,139
20250214,105100,9100690,2960,2960,2960,2960,167
20250214,105000,8606370,2965,2965,2965,2965,0
20250214,104900,8606370,2965,2965,2965,2965,1
20250214,104800,8603405,2965,2965,2965,2960,243
20250214,104700,7882930,2965,2965,2965,2965,0
20250214,104600,7882930,2965,2965,2965,2965,72
20250214,104500,7669450,2965,2965,2965,2965,0
20250214,104400,7669450,2965,2965,2965,2965,504
20250214,104300,6175090,2965,2965,2965,2965,0
20250214,104200,6175090,2965,2965,2965,2965,4
20250214,104100,6163230,2970,2970,2970,2970,0
20250214,104000,6163230,2970,2970,2970,2970,0
20250214,103900,6163230,2970,2970,2970,2970,0
20250214,103800,6163230,2970,2970,2970,2970,0
20250214,103700,6163230,2970,2970,2970,2970,34
20250214,103600,6062250,2965,2965,2965,2965,4
20250214,103500,6050390,2970,2970,2970,2970,243
20250214,103400,5328680,2970,2970,2970,2970,0
20250214,103300,5328680,2970,2970,2970,2970,0
20250214,103200,5328680,2970,2970,2970,2970,1
20250214,103100,5325710,2975,2975,2975,2975,1
20250214,103000,5322735,2975,2975,2975,2975,4
20250214,102900,5310835,2975,2975,2975,2975,500
20250214,102800,3823335,2975,2975,2975,2975,0
20250214,102700,3823335,2975,2975,2975,2975,0
20250214,102600,3823335,2975,2975,2975,2975,0
20250214,102500,3823335,2975,2975,2975,2975,0
20250214,102400,3823335,2975,2975,2975,2975,3
20250214,102300,3814410,2975,2975,2975,2975,0
20250214,102200,3814410,2975,2975,2975,2975,0
20250214,102100,3814410,2975,2975,2975,2975,1
20250214,102000,3811435,2970,2970,2970,2970,0
20250214,101900,3811435,2970,2970,2970,2970,0
20250214,101800,3811435,2970,2970,2970,2970,0
20250214,101700,3811435,2970,2970,2970,2970,0
20250214,101600,3811435,2970,2970,2970,2970,0
20250214,101500,3811435,2970,2970,2970,2970,0
20250214,101400,3811435,2970,2970,2970,2970,0
20250214,101300,3811435,2970,2970,2970,2970,0
20250214,101200,3811435,2970,2970,2970,2970,1
20250214,101100,3808465,2970,2970,2970,2970,0
20250214,101000,3808465,2970,2970,2970,2970,0
20250214,100900,3808465,2970,2970,2970,2970,0
20250214,100800,3808465,2970,2970,2970,2970,0
20250214,100700,3808465,2970,2970,2970,2970,1
20250214,100600,3805495,2975,2975,2975,2975,0
20250214,100500,3805495,2975,2975,2975,2975,1
20250214,100400,3802520,2975,2975,2975,2975,0
20250214,100300,3802520,2975,2975,2975,2975,5
20250214,100200,3787645,2975,2975,2975,2975,6
20250214,100100,3769795,2975,2975,2975,2975,5
20250214,100000,3754920,2975,2975,2975,2975,100
20250214,095900,3457420,2975,2975,2975,2975,0
20250214,095800,3457420,2975,2975,2975,2975,1
20250214,095700,3454445,2975,2975,2975,2975,2
20250214,095600,3448495,2975,2975,2975,2975,1
20250214,095500,3445520,2970,2970,2970,2970,0
20250214,095400,3445520,2970,2970,2970,2970,0
20250214,095300,3445520,2970,2970,2970,2970,0
20250214,095200,3445520,2970,2970,2970,2970,19
20250214,095100,3389090,2975,2975,2975,2975,0
20250214,095000,3389090,2975,2975,2975,2975,0
20250214,094900,3389090,2975,2975,2975,2975,1
20250214,094800,3386115,2970,2970,2970,2970,136
20250214,094700,2982195,2975,2970,2975,2970,10
20250214,094600,2952485,2975,2975,2975,2975,100
20250214,094500,2654985,2970,2970,2970,2970,33
20250214,094400,2556975,2970,2970,2970,2970,0
20250214,094300,2556975,2970,2970,2970,2970,0
20250214,094200,2556975,2970,2970,2970,2970,0
20250214,094100,2556975,2970,2970,2970,2970,0
20250214,094000,2556975,2970,2970,2970,2970,0
20250214,093900,2556975,2970,2970,2970,2970,0
20250214,093800,2556975,2970,2970,2970,2970,0
20250214,093700,2556975,2970,2970,2970,2970,11
20250214,093600,2524305,2970,2970,2970,2970,1
20250214,093500,2521335,2970,2970,2970,2970,0
20250214,093400,2521335,2970,2970,2970,2970,0
20250214,093300,2521335,2970,2970,2970,2970,0
20250214,093200,2521335,2970,2970,2970,2970,9
20250214,093100,2494605,2975,2975,2975,2975,0
20250214,093000,2494605,2975,2975,2975,2975,96
20250214,092900,2209005,2975,2975,2975,2975,0
20250214,092800,2209005,2975,2975,2975,2975,0
20250214,092700,2209005,2975,2975,2975,2975,0
20250214,092600,2209005,2975,2975,2975,2975,0
20250214,092500,2209005,2975,2975,2975,2975,0
20250214,092400,2209005,2975,2975,2975,2975,0
20250214,092300,2209005,2975,2975,2975,2975,0
20250214,092200,2209005,2975,2975,2975,2975,0
20250214,092100,2209005,2975,2975,2975,2975,0
20250214,092000,2209005,2975,2975,2975,2975,0
20250214,091900,2209005,2975,2975,2975,2975,0
20250214,091800,2209005,2975,2975,2975,2975,6
20250214,091700,2191155,2970,2970,2970,2970,0
20250214,091600,2191155,2970,2970,2970,2970,0
20250214,091500,2191155,2970,2980,2980,2970,6
20250214,091400,2173290,2980,2980,2980,2980,1
20250214,091300,2170310,2975,2975,2975,2975,1
20250214,091200,2167335,2965,2980,2980,2965,29
20250214,091100,2081060,2980,2975,2980,2965,24
20250214,091000,2009870,2965,2965,2965,2965,0
20250214,090900,2009870,2965,2965,2965,2965,0
20250214,090800,2009870,2965,2965,2965,2965,0
20250214,090700,2009870,2965,2965,2965,2965,0
20250214,090600,2009870,2965,2965,2965,2965,157
20250214,090500,1544365,2960,2960,2960,2960,0
20250214,090400,1544365,2960,2965,2965,2960,494
20250214,090300,80285,2955,2955,2955,2955,0
20250214,090200,80285,2955,2955,2955,2955,0
20250214,090100,80285,2955,2985,2985,2955,19
20250214,090000,23920,2990,2990,2990,2990,8