KissMeData/071200/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195100,242209255,4425,4425,4425,4425,259
20250214,195000,242209255,4425,4425,4425,4425,0
20250214,194900,242209255,4425,4425,4425,4425,0
20250214,194800,242209255,4425,4425,4425,4425,0
20250214,194700,242209255,4425,4425,4425,4425,0
20250214,194600,242209255,4425,4425,4425,4425,0
20250214,194500,242209255,4425,4425,4425,4425,0
20250214,194400,242209255,4425,4425,4425,4425,0
20250214,194300,242209255,4425,4425,4425,4425,0
20250214,194200,242209255,4425,4425,4425,4425,0
20250214,194100,242209255,4425,4425,4425,4425,0
20250214,194000,242209255,4425,4425,4425,4425,0
20250214,193900,242209255,4425,4425,4425,4425,0
20250214,193800,242209255,4425,4425,4425,4425,0
20250214,193700,242209255,4425,4425,4425,4425,0
20250214,193600,242209255,4425,4425,4425,4425,0
20250214,193500,242209255,4425,4425,4425,4425,0
20250214,193400,242209255,4425,4425,4425,4425,0
20250214,193300,242209255,4425,4425,4425,4425,0
20250214,193200,242209255,4425,4425,4425,4425,0
20250214,193100,242209255,4425,4425,4425,4425,0
20250214,193000,242209255,4425,4425,4425,4425,0
20250214,192900,242209255,4425,4425,4425,4425,0
20250214,192800,242209255,4425,4425,4425,4425,0
20250214,192700,242209255,4425,4425,4425,4425,0
20250214,192600,242209255,4425,4425,4425,4425,0
20250214,192500,242209255,4425,4425,4425,4425,0
20250214,192400,242209255,4425,4425,4425,4425,0
20250214,192300,242209255,4425,4425,4425,4425,0
20250214,192200,242209255,4425,4425,4425,4425,0
20250214,192100,242209255,4425,4425,4425,4425,259
20250214,192000,242209255,4425,4425,4425,4425,0
20250214,191900,242209255,4425,4425,4425,4425,0
20250214,191800,242209255,4425,4425,4425,4425,0
20250214,191700,242209255,4425,4425,4425,4425,0
20250214,191600,242209255,4425,4425,4425,4425,0
20250214,191500,242209255,4425,4425,4425,4425,0
20250214,191400,242209255,4425,4425,4425,4425,0
20250214,191300,242209255,4425,4425,4425,4425,0
20250214,191200,242209255,4425,4425,4425,4425,0
20250214,191100,242209255,4425,4425,4425,4425,0
20250214,191000,242209255,4425,4425,4425,4425,0
20250214,190900,242209255,4425,4425,4425,4425,0
20250214,190800,242209255,4425,4425,4425,4425,0
20250214,190700,242209255,4425,4425,4425,4425,0
20250214,190600,242209255,4425,4425,4425,4425,0
20250214,190500,242209255,4425,4425,4425,4425,0
20250214,190400,242209255,4425,4425,4425,4425,0
20250214,190300,242209255,4425,4425,4425,4425,0
20250214,190200,242209255,4425,4425,4425,4425,0
20250214,190100,242209255,4425,4425,4425,4425,0
20250214,190000,242209255,4425,4425,4425,4425,0
20250214,185900,242209255,4425,4425,4425,4425,0
20250214,185800,242209255,4425,4425,4425,4425,0
20250214,185700,242209255,4425,4425,4425,4425,0
20250214,185600,242209255,4425,4425,4425,4425,0
20250214,185500,242209255,4425,4425,4425,4425,0
20250214,185400,242209255,4425,4425,4425,4425,0
20250214,185300,242209255,4425,4425,4425,4425,0
20250214,185200,242209255,4425,4425,4425,4425,0
20250214,185100,242209255,4425,4425,4425,4425,259
20250214,185000,242209255,4425,4425,4425,4425,0
20250214,184900,242209255,4425,4425,4425,4425,0
20250214,184800,242209255,4425,4425,4425,4425,0
20250214,184700,242209255,4425,4425,4425,4425,0
20250214,184600,242209255,4425,4425,4425,4425,0
20250214,184500,242209255,4425,4425,4425,4425,0
20250214,184400,242209255,4425,4425,4425,4425,0
20250214,184300,242209255,4425,4425,4425,4425,0
20250214,184200,242209255,4425,4425,4425,4425,0
20250214,184100,242209255,4425,4425,4425,4425,0
20250214,184000,242209255,4425,4425,4425,4425,0
20250214,183900,242209255,4425,4425,4425,4425,0
20250214,183800,242209255,4425,4425,4425,4425,0
20250214,183700,242209255,4425,4425,4425,4425,0
20250214,183600,242209255,4425,4425,4425,4425,0
20250214,183500,242209255,4425,4425,4425,4425,0
20250214,183400,242209255,4425,4425,4425,4425,0
20250214,183300,242209255,4425,4425,4425,4425,0
20250214,183200,242209255,4425,4425,4425,4425,0
20250214,183100,242209255,4425,4425,4425,4425,0
20250214,183000,242209255,4425,4425,4425,4425,0
20250214,182900,242209255,4425,4425,4425,4425,0
20250214,182800,242209255,4425,4425,4425,4425,0
20250214,182700,242209255,4425,4425,4425,4425,0
20250214,182600,242209255,4425,4425,4425,4425,0
20250214,182500,242209255,4425,4425,4425,4425,0
20250214,182400,242209255,4425,4425,4425,4425,0
20250214,182300,242209255,4425,4425,4425,4425,0
20250214,182200,242209255,4425,4425,4425,4425,0
20250214,182100,242209255,4425,4425,4425,4425,259
20250214,182000,242209255,4425,4425,4425,4425,0
20250214,181900,242209255,4425,4425,4425,4425,0
20250214,181800,242209255,4425,4425,4425,4425,0
20250214,181700,242209255,4425,4425,4425,4425,0
20250214,181600,242209255,4425,4425,4425,4425,0
20250214,181500,242209255,4425,4425,4425,4425,0
20250214,181400,242209255,4425,4425,4425,4425,0
20250214,181300,242209255,4425,4425,4425,4425,0
20250214,181200,242209255,4425,4425,4425,4425,0
20250214,181100,242209255,4425,4425,4425,4425,0
20250214,181000,242209255,4425,4425,4425,4425,0
20250214,180900,242209255,4425,4425,4425,4425,0
20250214,180800,242209255,4425,4425,4425,4425,0
20250214,180700,242209255,4425,4425,4425,4425,0
20250214,180600,242209255,4425,4425,4425,4425,0
20250214,180500,242209255,4425,4425,4425,4425,0
20250214,180400,242209255,4425,4425,4425,4425,0
20250214,180300,242209255,4425,4425,4425,4425,0
20250214,180200,242209255,4425,4425,4425,4425,0
20250214,180100,242209255,4425,4425,4425,4425,0
20250214,180000,242209255,4425,4425,4425,4425,0
20250214,175900,242209255,4425,4425,4425,4425,0
20250214,175800,242209255,4425,4425,4425,4425,0
20250214,175700,242209255,4425,4425,4425,4425,0
20250214,175600,242209255,4425,4425,4425,4425,0
20250214,175500,242209255,4425,4425,4425,4425,0
20250214,175400,242209255,4425,4425,4425,4425,0
20250214,175300,242209255,4425,4425,4425,4425,0
20250214,175200,242209255,4425,4425,4425,4425,0
20250214,175100,242209255,4425,4425,4425,4425,259
20250214,175000,242209255,4425,4425,4425,4425,0
20250214,174900,242209255,4425,4425,4425,4425,0
20250214,174800,242209255,4425,4425,4425,4425,0
20250214,174700,242209255,4425,4425,4425,4425,0
20250214,174600,242209255,4425,4425,4425,4425,0
20250214,174500,242209255,4425,4425,4425,4425,0
20250214,174400,242209255,4425,4425,4425,4425,0
20250214,174300,242209255,4425,4425,4425,4425,0
20250214,174200,242209255,4425,4425,4425,4425,0
20250214,174100,242209255,4425,4425,4425,4425,0
20250214,174000,242209255,4425,4425,4425,4425,0
20250214,173900,242209255,4425,4425,4425,4425,0
20250214,173800,242209255,4425,4425,4425,4425,0
20250214,173700,242209255,4425,4425,4425,4425,0
20250214,173600,242209255,4425,4425,4425,4425,0
20250214,173500,242209255,4425,4425,4425,4425,0
20250214,173400,242209255,4425,4425,4425,4425,0
20250214,173300,242209255,4425,4425,4425,4425,0
20250214,173200,242209255,4425,4425,4425,4425,0
20250214,173100,242209255,4425,4425,4425,4425,0
20250214,173000,242209255,4425,4425,4425,4425,0
20250214,172900,242209255,4425,4425,4425,4425,0
20250214,172800,242209255,4425,4425,4425,4425,0
20250214,172700,242209255,4425,4425,4425,4425,0
20250214,172600,242209255,4425,4425,4425,4425,0
20250214,172500,242209255,4425,4425,4425,4425,0
20250214,172400,242209255,4425,4425,4425,4425,0
20250214,172300,242209255,4425,4425,4425,4425,0
20250214,172200,242209255,4425,4425,4425,4425,0
20250214,172100,242209255,4425,4425,4425,4425,259
20250214,172000,242209255,4425,4425,4425,4425,0
20250214,171900,242209255,4425,4425,4425,4425,0
20250214,171800,242209255,4425,4425,4425,4425,0
20250214,171700,242209255,4425,4425,4425,4425,0
20250214,171600,242209255,4425,4425,4425,4425,0
20250214,171500,242209255,4425,4425,4425,4425,0
20250214,171400,242209255,4425,4425,4425,4425,0
20250214,171300,242209255,4425,4425,4425,4425,0
20250214,171200,242209255,4425,4425,4425,4425,0
20250214,171100,242209255,4425,4425,4425,4425,0
20250214,171000,242209255,4425,4425,4425,4425,0
20250214,170900,242209255,4425,4425,4425,4425,0
20250214,170800,242209255,4425,4425,4425,4425,0
20250214,170700,242209255,4425,4425,4425,4425,0
20250214,170600,242209255,4425,4425,4425,4425,0
20250214,170500,242209255,4425,4425,4425,4425,0
20250214,170400,242209255,4425,4425,4425,4425,0
20250214,170300,242209255,4425,4425,4425,4425,0
20250214,170200,242209255,4425,4425,4425,4425,0
20250214,170100,242209255,4425,4425,4425,4425,0
20250214,170000,242209255,4425,4425,4425,4425,0
20250214,165900,242209255,4425,4425,4425,4425,0
20250214,165800,242209255,4425,4425,4425,4425,0
20250214,165700,242209255,4425,4425,4425,4425,0
20250214,165600,242209255,4425,4425,4425,4425,0
20250214,165500,242209255,4425,4425,4425,4425,0
20250214,165400,242209255,4425,4425,4425,4425,0
20250214,165300,242209255,4425,4425,4425,4425,0
20250214,165200,242209255,4425,4425,4425,4425,0
20250214,165100,242209255,4425,4425,4425,4425,259
20250214,165000,242209255,4425,4425,4425,4425,0
20250214,164900,242209255,4425,4425,4425,4425,0
20250214,164800,242209255,4425,4425,4425,4425,0
20250214,164700,242209255,4425,4425,4425,4425,0
20250214,164600,242209255,4425,4425,4425,4425,0
20250214,164500,242209255,4425,4425,4425,4425,0
20250214,164400,242209255,4425,4425,4425,4425,0
20250214,164300,242209255,4425,4425,4425,4425,0
20250214,164200,242209255,4425,4425,4425,4425,0
20250214,164100,242209255,4425,4425,4425,4425,0
20250214,164000,242209255,4425,4425,4425,4425,0
20250214,163900,242209255,4425,4425,4425,4425,0
20250214,163800,242209255,4425,4425,4425,4425,0
20250214,163700,242209255,4425,4425,4425,4425,0
20250214,163600,242209255,4425,4425,4425,4425,0
20250214,163500,242209255,4425,4425,4425,4425,0
20250214,163400,242209255,4425,4425,4425,4425,0
20250214,163300,242209255,4425,4425,4425,4425,0
20250214,163200,242209255,4425,4425,4425,4425,0
20250214,163100,242209255,4425,4425,4425,4425,0
20250214,163000,242209255,4425,4425,4425,4425,0
20250214,162900,242209255,4425,4425,4425,4425,0
20250214,162800,242209255,4425,4425,4425,4425,0
20250214,162700,242209255,4425,4425,4425,4425,0
20250214,162600,242209255,4425,4425,4425,4425,0
20250214,162500,242209255,4425,4425,4425,4425,0
20250214,162400,242209255,4425,4425,4425,4425,0
20250214,162300,242209255,4425,4425,4425,4425,0
20250214,162200,242209255,4425,4425,4425,4425,0
20250214,162100,242209255,4425,4425,4425,4425,259
20250214,162000,242209255,4425,4425,4425,4425,0
20250214,161900,242209255,4425,4425,4425,4425,0
20250214,161800,242209255,4425,4425,4425,4425,0
20250214,161700,242209255,4425,4425,4425,4425,0
20250214,161600,242209255,4425,4425,4425,4425,0
20250214,161500,242209255,4425,4425,4425,4425,0
20250214,161400,242209255,4425,4425,4425,4425,0
20250214,161300,242209255,4425,4425,4425,4425,0
20250214,161200,242209255,4425,4425,4425,4425,0
20250214,161100,242209255,4425,4425,4425,4425,0
20250214,161000,242209255,4425,4425,4425,4425,0
20250214,160900,242209255,4425,4425,4425,4425,0
20250214,160800,242209255,4425,4425,4425,4425,0
20250214,160700,242209255,4425,4425,4425,4425,0
20250214,160600,242209255,4425,4425,4425,4425,0
20250214,160500,242209255,4425,4425,4425,4425,0
20250214,160400,242209255,4425,4425,4425,4425,0
20250214,160300,242209255,4425,4425,4425,4425,0
20250214,160200,242209255,4425,4425,4425,4425,0
20250214,160100,242209255,4425,4425,4425,4425,0
20250214,160000,242209255,4425,4425,4425,4425,0
20250214,155900,242209255,4425,4425,4425,4425,0
20250214,155800,242209255,4425,4425,4425,4425,0
20250214,155700,242209255,4425,4425,4425,4425,0
20250214,155600,242209255,4425,4425,4425,4425,0
20250214,155500,242209255,4425,4425,4425,4425,0
20250214,155400,242209255,4425,4425,4425,4425,0
20250214,155300,242209255,4425,4425,4425,4425,0
20250214,155200,242209255,4425,4425,4425,4425,0
20250214,155100,242209255,4425,4425,4425,4425,259
20250214,155000,242209255,4425,4425,4425,4425,0
20250214,154900,242209255,4425,4425,4425,4425,0
20250214,154800,242209255,4425,4425,4425,4425,0
20250214,154700,242209255,4425,4425,4425,4425,0
20250214,154600,242209255,4425,4425,4425,4425,0
20250214,154500,242209255,4425,4425,4425,4425,0
20250214,154400,242209255,4425,4425,4425,4425,0
20250214,154300,242209255,4425,4425,4425,4425,0
20250214,154200,242209255,4425,4425,4425,4425,0
20250214,154100,242209255,4425,4425,4425,4425,0
20250214,154000,242209255,4425,4425,4425,4425,0
20250214,153900,242209255,4425,4425,4425,4425,0
20250214,153800,242209255,4425,4425,4425,4425,0
20250214,153700,242209255,4425,4425,4425,4425,0
20250214,153600,242209255,4425,4425,4425,4425,0
20250214,153500,242209255,4425,4425,4425,4425,0
20250214,153400,242209255,4425,4425,4425,4425,0
20250214,153300,242209255,4425,4425,4425,4425,0
20250214,153200,242209255,4425,4425,4425,4425,0
20250214,153100,242209255,4425,4425,4425,4425,0
20250214,153000,242209255,4425,4425,4425,4425,259
20250214,152900,241063180,4435,4435,4435,4435,0
20250214,152800,241063180,4435,4435,4435,4435,0
20250214,152700,241063180,4435,4435,4435,4435,0
20250214,152600,241063180,4435,4435,4435,4435,0
20250214,152500,241063180,4435,4435,4435,4435,0
20250214,152400,241063180,4435,4435,4435,4435,0
20250214,152300,241063180,4435,4435,4435,4435,0
20250214,152200,241063180,4435,4435,4435,4435,0
20250214,152100,241063180,4435,4435,4435,4435,0
20250214,152000,241063180,4435,4435,4435,4435,0
20250214,151900,241063180,4435,4435,4435,4435,27
20250214,151800,240943435,4425,4430,4435,4425,30
20250214,151700,240810525,4435,4435,4435,4435,0
20250214,151600,240810525,4435,4435,4435,4435,3
20250214,151500,240797220,4435,4420,4435,4415,1288
20250214,151400,235100735,4425,4425,4425,4425,18
20250214,151300,235021085,4425,4425,4425,4425,3
20250214,151200,235007810,4425,4425,4425,4420,34
20250214,151100,234857485,4425,4425,4425,4425,12
20250214,151000,234804385,4425,4425,4425,4420,12
20250214,150900,234751300,4425,4425,4425,4425,6
20250214,150800,234724750,4425,4425,4425,4425,9
20250214,150700,234684925,4425,4425,4425,4425,8
20250214,150600,234649525,4425,4425,4425,4425,64
20250214,150500,234366325,4430,4430,4430,4430,0
20250214,150400,234366325,4430,4420,4430,4420,256
20250214,150300,233234745,4420,4425,4425,4420,329
20250214,150200,231780465,4425,4420,4425,4420,105
20250214,150100,231315845,4425,4425,4425,4425,0
20250214,150000,231315845,4425,4425,4425,4425,50
20250214,145900,231094595,4425,4425,4425,4425,23
20250214,145800,230992820,4430,4430,4430,4430,10
20250214,145700,230948520,4430,4430,4430,4430,3
20250214,145600,230935230,4430,4430,4430,4430,30
20250214,145500,230802330,4430,4430,4430,4430,0
20250214,145400,230802330,4430,4430,4430,4430,3
20250214,145300,230789040,4430,4430,4430,4430,19
20250214,145200,230704870,4430,4430,4430,4430,0
20250214,145100,230704870,4430,4430,4430,4430,3
20250214,145000,230691580,4435,4435,4435,4435,0
20250214,144900,230691580,4435,4435,4435,4435,0
20250214,144800,230691580,4435,4435,4435,4435,0
20250214,144700,230691580,4435,4435,4435,4435,0
20250214,144600,230691580,4435,4435,4435,4435,24
20250214,144500,230585140,4430,4430,4430,4430,10
20250214,144400,230540840,4420,4420,4420,4420,0
20250214,144300,230540840,4420,4425,4425,4420,150
20250214,144200,229877705,4425,4425,4425,4425,0
20250214,144100,229877705,4425,4425,4425,4425,0
20250214,144000,229877705,4425,4430,4430,4425,100
20250214,143900,229434990,4435,4435,4435,4435,1
20250214,143800,229430555,4430,4430,4430,4430,25
20250214,143700,229319805,4430,4435,4435,4430,7
20250214,143600,229288765,4440,4435,4440,4435,187
20250214,143500,228459395,4435,4435,4435,4435,1276
20250214,143400,222800335,4435,4440,4440,4435,102
20250214,143300,222347530,4445,4445,4445,4445,6
20250214,143200,222320860,4445,4445,4445,4445,74
20250214,143100,221991930,4450,4450,4450,4450,1
20250214,143000,221987480,4450,4450,4450,4450,25
20250214,142900,221876230,4450,4450,4450,4450,7
20250214,142800,221845080,4450,4455,4455,4450,2120
20250214,142700,212400485,4470,4460,4470,4455,52
20250214,142600,212168170,4460,4460,4470,4460,66
20250214,142500,211873615,4460,4475,4475,4460,246
20250214,142400,210775030,4460,4455,4470,4450,3455
20250214,142300,195365490,4460,4465,4470,4460,100
20250214,142200,194919040,4470,4470,4470,4470,84
20250214,142100,194543560,4470,4425,4470,4425,5072
20250214,142000,171984890,4425,4430,4430,4425,4
20250214,141900,171967185,4430,4430,4430,4430,0
20250214,141800,171967185,4430,4430,4430,4430,0
20250214,141700,171967185,4430,4430,4430,4430,0
20250214,141600,171967185,4430,4430,4430,4430,92
20250214,141500,171559625,4430,4430,4430,4430,5
20250214,141400,171537475,4440,4430,4440,4430,3
20250214,141300,171524175,4440,4440,4440,4440,0
20250214,141200,171524175,4440,4440,4440,4440,50
20250214,141100,171302175,4445,4445,4445,4445,0
20250214,141000,171302175,4445,4445,4445,4445,10
20250214,140900,171257725,4445,4430,4445,4430,239
20250214,140800,170197550,4435,4420,4435,4420,199
20250214,140700,169315135,4435,4415,4435,4405,1393
20250214,140600,163173415,4410,4440,4445,4410,323
20250214,140500,161745655,4440,4445,4445,4430,22
20250214,140400,161647915,4430,4435,4450,4425,3158
20250214,140300,147659820,4435,4410,4480,4410,7230
20250214,140200,115613615,4410,4385,4410,4375,2446
20250214,140100,104862915,4410,4410,4410,4410,0
20250214,140000,104862915,4410,4405,4410,4405,10
20250214,135900,104818840,4380,4410,4410,4380,36
20250214,135800,104661100,4380,4405,4410,4380,521
20250214,135700,102378545,4400,4350,4410,4345,8443
20250214,135600,65379550,4350,4350,4350,4350,0
20250214,135500,65379550,4350,4350,4350,4350,0
20250214,135400,65379550,4350,4350,4350,4350,0
20250214,135300,65379550,4350,4350,4350,4350,0
20250214,135200,65379550,4350,4350,4350,4350,0
20250214,135100,65379550,4350,4350,4350,4350,0
20250214,135000,65379550,4350,4350,4350,4350,0
20250214,134900,65379550,4350,4350,4350,4350,0
20250214,134800,65379550,4350,4350,4350,4350,26
20250214,134700,65266450,4350,4350,4350,4350,0
20250214,134600,65266450,4350,4330,4350,4330,1963
20250214,134500,56764400,4350,4350,4350,4350,0
20250214,134400,56764400,4350,4350,4350,4350,1
20250214,134300,56760050,4350,4350,4350,4350,0
20250214,134200,56760050,4350,4350,4350,4350,0
20250214,134100,56760050,4350,4350,4350,4350,0
20250214,134000,56760050,4350,4350,4350,4350,0
20250214,133900,56760050,4350,4350,4350,4350,0
20250214,133800,56760050,4350,4350,4350,4350,1
20250214,133700,56755700,4325,4325,4325,4325,0
20250214,133600,56755700,4325,4345,4345,4325,110
20250214,133500,56279075,4365,4365,4365,4365,0
20250214,133400,56279075,4365,4365,4365,4365,0
20250214,133300,56279075,4365,4345,4365,4345,500
20250214,133200,54105575,4365,4350,4365,4350,718
20250214,133100,50982060,4355,4355,4355,4355,10
20250214,133000,50938510,4365,4350,4365,4350,105
20250214,132900,50481670,4350,4350,4350,4350,0
20250214,132800,50481670,4350,4350,4350,4350,0
20250214,132700,50481670,4350,4350,4350,4350,0
20250214,132600,50481670,4350,4350,4350,4350,0
20250214,132500,50481670,4350,4355,4355,4350,2
20250214,132400,50472965,4365,4360,4365,4355,122
20250214,132300,49940990,4370,4370,4370,4370,0
20250214,132200,49940990,4370,4370,4370,4370,0
20250214,132100,49940990,4370,4370,4370,4370,0
20250214,132000,49940990,4370,4365,4370,4365,94
20250214,131900,49530630,4365,4365,4365,4365,0
20250214,131800,49530630,4365,4365,4365,4365,0
20250214,131700,49530630,4365,4365,4365,4365,0
20250214,131600,49530630,4365,4365,4365,4365,0
20250214,131500,49530630,4365,4365,4365,4365,10
20250214,131400,49486980,4370,4370,4370,4370,0
20250214,131300,49486980,4370,4350,4370,4350,182
20250214,131200,48694840,4355,4355,4355,4355,0
20250214,131100,48694840,4355,4355,4355,4355,0
20250214,131000,48694840,4355,4355,4355,4355,0
20250214,130900,48694840,4355,4355,4355,4355,0
20250214,130800,48694840,4355,4355,4355,4355,0
20250214,130700,48694840,4355,4370,4370,4355,144
20250214,130600,48067675,4370,4360,4370,4360,80
20250214,130500,47718825,4375,4375,4375,4375,0
20250214,130400,47718825,4375,4375,4375,4375,0
20250214,130300,47718825,4375,4375,4375,4375,0
20250214,130200,47718825,4375,4375,4375,4375,0
20250214,130100,47718825,4375,4375,4375,4375,0
20250214,130000,47718825,4375,4370,4375,4370,20
20250214,125900,47631390,4370,4365,4370,4365,573
20250214,125800,45129960,4370,4365,4370,4365,73
20250214,125700,44811275,4370,4365,4370,4365,11
20250214,125600,44763210,4370,4355,4370,4355,370
20250214,125500,43149135,4355,4350,4355,4350,5
20250214,125400,43127375,4340,4345,4345,4340,3
20250214,125300,43114345,4350,4350,4350,4350,12
20250214,125200,43062145,4355,4355,4355,4355,11
20250214,125100,43014240,4355,4355,4355,4355,0
20250214,125000,43014240,4355,4355,4355,4355,0
20250214,124900,43014240,4355,4355,4355,4355,0
20250214,124800,43014240,4355,4355,4355,4355,0
20250214,124700,43014240,4355,4355,4355,4355,0
20250214,124600,43014240,4355,4355,4355,4355,0
20250214,124500,43014240,4355,4355,4355,4355,0
20250214,124400,43014240,4355,4355,4355,4355,0
20250214,124300,43014240,4355,4360,4360,4355,23
20250214,124200,42913975,4360,4355,4360,4355,115
20250214,124100,42412805,4355,4350,4355,4350,10
20250214,124000,42369300,4350,4335,4350,4335,1111
20250214,123900,37545175,4340,4340,4340,4340,0
20250214,123800,37545175,4340,4340,4340,4340,0
20250214,123700,37545175,4340,4340,4340,4340,0
20250214,123600,37545175,4340,4330,4340,4330,141
20250214,123500,36934535,4335,4335,4335,4335,0
20250214,123400,36934535,4335,4335,4335,4335,0
20250214,123300,36934535,4335,4335,4335,4335,0
20250214,123200,36934535,4335,4335,4335,4335,0
20250214,123100,36934535,4335,4335,4335,4335,0
20250214,123000,36934535,4335,4335,4335,4335,0
20250214,122900,36934535,4335,4335,4335,4335,0
20250214,122800,36934535,4335,4335,4335,4335,4
20250214,122700,36917195,4335,4335,4335,4335,2
20250214,122600,36908525,4340,4340,4340,4340,0
20250214,122500,36908525,4340,4340,4340,4340,0
20250214,122400,36908525,4340,4340,4340,4340,0
20250214,122300,36908525,4340,4340,4340,4340,0
20250214,122200,36908525,4340,4340,4340,4340,0
20250214,122100,36908525,4340,4340,4340,4340,3
20250214,122000,36895505,4340,4340,4340,4340,0
20250214,121900,36895505,4340,4340,4340,4340,0
20250214,121800,36895505,4340,4335,4340,4335,278
20250214,121700,35690235,4340,4340,4340,4340,0
20250214,121600,35690235,4340,4340,4340,4340,0
20250214,121500,35690235,4340,4340,4340,4340,11
20250214,121400,35642495,4335,4335,4335,4335,79
20250214,121300,35300030,4340,4340,4340,4340,0
20250214,121200,35300030,4340,4340,4340,4340,1
20250214,121100,35295690,4335,4335,4335,4335,0
20250214,121000,35295690,4335,4335,4335,4335,0
20250214,120900,35295690,4335,4335,4335,4335,0
20250214,120800,35295690,4335,4335,4335,4335,0
20250214,120700,35295690,4335,4335,4335,4335,1
20250214,120600,35291355,4330,4330,4330,4330,0
20250214,120500,35291355,4330,4330,4330,4330,0
20250214,120400,35291355,4330,4330,4330,4330,0
20250214,120300,35291355,4330,4330,4330,4330,12
20250214,120200,35239395,4350,4350,4350,4350,0
20250214,120100,35239395,4350,4350,4350,4350,0
20250214,120000,35239395,4350,4350,4350,4350,0
20250214,115900,35239395,4350,4350,4350,4350,0
20250214,115800,35239395,4350,4350,4350,4350,1
20250214,115700,35235045,4320,4340,4350,4320,76
20250214,115600,34905080,4340,4330,4340,4330,324
20250214,115500,33502020,4330,4330,4330,4330,0
20250214,115400,33502020,4330,4330,4330,4330,222
20250214,115300,32540760,4330,4330,4330,4330,54
20250214,115200,32306940,4330,4330,4330,4330,56
20250214,115100,32064460,4330,4330,4330,4330,0
20250214,115000,32064460,4330,4330,4330,4330,28
20250214,114900,31943220,4325,4325,4325,4325,15
20250214,114800,31878345,4330,4330,4330,4330,0
20250214,114700,31878345,4330,4330,4330,4330,0
20250214,114600,31878345,4330,4325,4330,4325,316
20250214,114500,30511490,4320,4320,4320,4320,0
20250214,114400,30511490,4320,4320,4320,4320,0
20250214,114300,30511490,4320,4320,4320,4320,0
20250214,114200,30511490,4320,4320,4320,4320,0
20250214,114100,30511490,4320,4320,4320,4320,25
20250214,114000,30403490,4325,4325,4325,4325,0
20250214,113900,30403490,4325,4325,4325,4325,6
20250214,113800,30377540,4325,4325,4325,4325,0
20250214,113700,30377540,4325,4320,4325,4320,13
20250214,113600,30321375,4325,4325,4325,4325,0
20250214,113500,30321375,4325,4325,4325,4325,0
20250214,113400,30321375,4325,4325,4325,4325,2
20250214,113300,30312725,4325,4325,4325,4325,0
20250214,113200,30312725,4325,4325,4325,4325,0
20250214,113100,30312725,4325,4325,4325,4325,2
20250214,113000,30304075,4325,4325,4325,4325,0
20250214,112900,30304075,4325,4325,4325,4325,0
20250214,112800,30304075,4325,4325,4325,4325,2
20250214,112700,30295425,4325,4325,4325,4325,0
20250214,112600,30295425,4325,4325,4325,4325,0
20250214,112500,30295425,4325,4325,4325,4325,2
20250214,112400,30286775,4325,4325,4325,4325,0
20250214,112300,30286775,4325,4325,4325,4325,0
20250214,112200,30286775,4325,4325,4325,4325,2
20250214,112100,30278125,4325,4325,4325,4325,0
20250214,112000,30278125,4325,4320,4325,4320,89
20250214,111900,29893575,4320,4320,4320,4320,2
20250214,111800,29884935,4320,4320,4320,4320,0
20250214,111700,29884935,4320,4320,4320,4320,0
20250214,111600,29884935,4320,4315,4320,4315,263
20250214,111500,28749855,4315,4315,4315,4315,2
20250214,111400,28741225,4315,4315,4315,4315,0
20250214,111300,28741225,4315,4315,4315,4315,0
20250214,111200,28741225,4315,4315,4315,4315,3
20250214,111100,28728280,4315,4315,4315,4315,0
20250214,111000,28728280,4315,4315,4315,4315,0
20250214,110900,28728280,4315,4315,4315,4315,0
20250214,110800,28728280,4315,4315,4315,4315,2
20250214,110700,28719650,4315,4315,4315,4315,0
20250214,110600,28719650,4315,4315,4315,4315,0
20250214,110500,28719650,4315,4315,4315,4315,26
20250214,110400,28607460,4315,4315,4315,4315,0
20250214,110300,28607460,4315,4315,4315,4315,0
20250214,110200,28607460,4315,4315,4315,4315,0
20250214,110100,28607460,4315,4315,4315,4315,3
20250214,110000,28594515,4315,4315,4315,4315,0
20250214,105900,28594515,4315,4315,4315,4315,0
20250214,105800,28594515,4315,4315,4315,4315,0
20250214,105700,28594515,4315,4310,4315,4310,116
20250214,105600,28094475,4310,4310,4310,4310,0
20250214,105500,28094475,4310,4310,4310,4310,7
20250214,105400,28064305,4315,4315,4315,4315,4
20250214,105300,28047045,4320,4310,4320,4310,606
20250214,105200,25432925,4310,4310,4310,4310,0
20250214,105100,25432925,4310,4310,4310,4310,0
20250214,105000,25432925,4310,4310,4310,4310,6
20250214,104900,25407065,4310,4310,4310,4310,0
20250214,104800,25407065,4310,4310,4310,4310,0
20250214,104700,25407065,4310,4310,4310,4310,0
20250214,104600,25407065,4310,4310,4310,4310,3
20250214,104500,25394135,4310,4310,4310,4310,0
20250214,104400,25394135,4310,4310,4310,4310,5
20250214,104300,25372585,4310,4310,4310,4310,0
20250214,104200,25372585,4310,4310,4310,4310,3
20250214,104100,25359655,4300,4300,4300,4300,0
20250214,104000,25359655,4300,4300,4300,4300,0
20250214,103900,25359655,4300,4300,4300,4300,0
20250214,103800,25359655,4300,4300,4300,4300,0
20250214,103700,25359655,4300,4300,4300,4300,6
20250214,103600,25333855,4300,4300,4300,4300,0
20250214,103500,25333855,4300,4300,4300,4300,0
20250214,103400,25333855,4300,4300,4300,4300,0
20250214,103300,25333855,4300,4300,4300,4300,3
20250214,103200,25320955,4300,4300,4300,4300,0
20250214,103100,25320955,4300,4300,4300,4300,0
20250214,103000,25320955,4300,4300,4300,4300,3
20250214,102900,25308055,4300,4300,4300,4300,79
20250214,102800,24968355,4300,4300,4300,4300,0
20250214,102700,24968355,4300,4300,4300,4300,0
20250214,102600,24968355,4300,4300,4300,4300,3
20250214,102500,24955455,4300,4300,4300,4300,1
20250214,102400,24951155,4300,4300,4300,4300,0
20250214,102300,24951155,4300,4300,4300,4300,6
20250214,102200,24925355,4295,4295,4295,4295,0
20250214,102100,24925355,4295,4295,4295,4295,0
20250214,102000,24925355,4295,4295,4295,4295,0
20250214,101900,24925355,4295,4295,4295,4295,0
20250214,101800,24925355,4295,4295,4295,4295,3
20250214,101700,24912470,4295,4295,4295,4295,0
20250214,101600,24912470,4295,4295,4295,4295,107
20250214,101500,24452905,4300,4300,4300,4300,0
20250214,101400,24452905,4300,4300,4300,4300,0
20250214,101300,24452905,4300,4300,4300,4300,4
20250214,101200,24435705,4305,4295,4305,4295,17
20250214,101100,24362620,4300,4300,4300,4300,0
20250214,101000,24362620,4300,4300,4300,4300,0
20250214,100900,24362620,4300,4300,4300,4300,0
20250214,100800,24362620,4300,4300,4300,4300,0
20250214,100700,24362620,4300,4300,4300,4300,7
20250214,100600,24332520,4310,4310,4310,4310,0
20250214,100500,24332520,4310,4310,4310,4310,3
20250214,100400,24319590,4300,4300,4300,4300,0
20250214,100300,24319590,4300,4300,4300,4300,0
20250214,100200,24319590,4300,4300,4300,4300,0
20250214,100100,24319590,4300,4300,4300,4300,0
20250214,100000,24319590,4300,4300,4300,4300,0
20250214,095900,24319590,4300,4300,4300,4300,4
20250214,095800,24302390,4300,4300,4300,4300,121
20250214,095700,23782090,4305,4305,4305,4305,0
20250214,095600,23782090,4305,4305,4305,4305,0
20250214,095500,23782090,4305,4305,4305,4305,3
20250214,095400,23769175,4305,4305,4305,4305,0
20250214,095300,23769175,4305,4300,4305,4300,523
20250214,095200,21519490,4305,4305,4305,4305,9
20250214,095100,21480745,4305,4305,4305,4305,0
20250214,095000,21480745,4305,4305,4305,4305,3
20250214,094900,21467830,4305,4305,4305,4305,0
20250214,094800,21467830,4305,4305,4305,4305,1
20250214,094700,21463525,4295,4295,4295,4295,0
20250214,094600,21463525,4295,4300,4300,4295,14
20250214,094500,21403330,4300,4300,4300,4300,11
20250214,094400,21356030,4300,4295,4300,4290,197
20250214,094300,20510585,4300,4300,4300,4300,3
20250214,094200,20497685,4300,4300,4300,4300,0
20250214,094100,20497685,4300,4300,4300,4300,1
20250214,094000,20493385,4300,4300,4300,4300,0
20250214,093900,20493385,4300,4300,4300,4300,1
20250214,093800,20489085,4300,4300,4300,4300,5
20250214,093700,20467585,4305,4305,4305,4305,18
20250214,093600,20390095,4310,4310,4310,4310,0
20250214,093500,20390095,4310,4310,4310,4310,0
20250214,093400,20390095,4310,4310,4310,4310,0
20250214,093300,20390095,4310,4310,4310,4310,0
20250214,093200,20390095,4310,4310,4310,4310,0
20250214,093100,20390095,4310,4310,4310,4310,487
20250214,093000,18291125,4310,4310,4310,4310,2
20250214,092900,18282505,4300,4300,4315,4290,525
20250214,092800,16025430,4315,4315,4315,4315,0
20250214,092700,16025430,4315,4315,4315,4315,0
20250214,092600,16025430,4315,4315,4315,4315,0
20250214,092500,16025430,4315,4315,4315,4315,0
20250214,092400,16025430,4315,4315,4315,4315,1
20250214,092300,16021115,4300,4300,4300,4300,3
20250214,092200,16008215,4315,4315,4315,4315,0
20250214,092100,16008215,4315,4315,4315,4315,0
20250214,092000,16008215,4315,4315,4315,4315,0
20250214,091900,16008215,4315,4315,4315,4315,0
20250214,091800,16008215,4315,4315,4315,4315,0
20250214,091700,16008215,4315,4315,4315,4315,0
20250214,091600,16008215,4315,4310,4315,4310,31
20250214,091500,15874600,4320,4320,4320,4320,0
20250214,091400,15874600,4320,4320,4320,4320,0
20250214,091300,15874600,4320,4315,4320,4315,4
20250214,091200,15857335,4315,4305,4315,4305,72
20250214,091100,15547355,4300,4300,4300,4300,76
20250214,091000,15220555,4290,4290,4290,4290,102
20250214,090900,14782975,4310,4310,4310,4310,150
20250214,090800,14136475,4290,4300,4300,4290,15
20250214,090700,14072025,4300,4300,4300,4300,0
20250214,090600,14072025,4300,4300,4300,4300,0
20250214,090500,14072025,4300,4300,4300,4300,0
20250214,090400,14072025,4300,4300,4300,4300,205
20250214,090300,13190525,4310,4310,4310,4310,3
20250214,090200,13177595,4320,4305,4320,4300,285
20250214,090100,11952060,4300,4300,4300,4300,12
20250214,090000,11900460,4290,4290,4290,4290,2774