KissMeData/078160/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195400,803892650,9900,9900,9900,9900,2669
20250214,195300,803892650,9900,9900,9900,9900,0
20250214,195200,803892650,9900,9900,9900,9900,0
20250214,195100,803892650,9900,9900,9900,9900,0
20250214,195000,803892650,9900,9900,9900,9900,0
20250214,194900,803892650,9900,9900,9900,9900,0
20250214,194800,803892650,9900,9900,9900,9900,0
20250214,194700,803892650,9900,9900,9900,9900,0
20250214,194600,803892650,9900,9900,9900,9900,0
20250214,194500,803892650,9900,9900,9900,9900,0
20250214,194400,803892650,9900,9900,9900,9900,0
20250214,194300,803892650,9900,9900,9900,9900,0
20250214,194200,803892650,9900,9900,9900,9900,0
20250214,194100,803892650,9900,9900,9900,9900,0
20250214,194000,803892650,9900,9900,9900,9900,0
20250214,193900,803892650,9900,9900,9900,9900,0
20250214,193800,803892650,9900,9900,9900,9900,0
20250214,193700,803892650,9900,9900,9900,9900,0
20250214,193600,803892650,9900,9900,9900,9900,0
20250214,193500,803892650,9900,9900,9900,9900,0
20250214,193400,803892650,9900,9900,9900,9900,0
20250214,193300,803892650,9900,9900,9900,9900,0
20250214,193200,803892650,9900,9900,9900,9900,0
20250214,193100,803892650,9900,9900,9900,9900,0
20250214,193000,803892650,9900,9900,9900,9900,0
20250214,192900,803892650,9900,9900,9900,9900,0
20250214,192800,803892650,9900,9900,9900,9900,0
20250214,192700,803892650,9900,9900,9900,9900,0
20250214,192600,803892650,9900,9900,9900,9900,0
20250214,192500,803892650,9900,9900,9900,9900,0
20250214,192400,803892650,9900,9900,9900,9900,2669
20250214,192300,803892650,9900,9900,9900,9900,0
20250214,192200,803892650,9900,9900,9900,9900,0
20250214,192100,803892650,9900,9900,9900,9900,0
20250214,192000,803892650,9900,9900,9900,9900,0
20250214,191900,803892650,9900,9900,9900,9900,0
20250214,191800,803892650,9900,9900,9900,9900,0
20250214,191700,803892650,9900,9900,9900,9900,0
20250214,191600,803892650,9900,9900,9900,9900,0
20250214,191500,803892650,9900,9900,9900,9900,0
20250214,191400,803892650,9900,9900,9900,9900,0
20250214,191300,803892650,9900,9900,9900,9900,0
20250214,191200,803892650,9900,9900,9900,9900,0
20250214,191100,803892650,9900,9900,9900,9900,0
20250214,191000,803892650,9900,9900,9900,9900,0
20250214,190900,803892650,9900,9900,9900,9900,0
20250214,190800,803892650,9900,9900,9900,9900,0
20250214,190700,803892650,9900,9900,9900,9900,0
20250214,190600,803892650,9900,9900,9900,9900,0
20250214,190500,803892650,9900,9900,9900,9900,0
20250214,190400,803892650,9900,9900,9900,9900,0
20250214,190300,803892650,9900,9900,9900,9900,0
20250214,190200,803892650,9900,9900,9900,9900,0
20250214,190100,803892650,9900,9900,9900,9900,0
20250214,190000,803892650,9900,9900,9900,9900,0
20250214,185900,803892650,9900,9900,9900,9900,0
20250214,185800,803892650,9900,9900,9900,9900,0
20250214,185700,803892650,9900,9900,9900,9900,0
20250214,185600,803892650,9900,9900,9900,9900,0
20250214,185500,803892650,9900,9900,9900,9900,0
20250214,185400,803892650,9900,9900,9900,9900,2669
20250214,185300,803892650,9900,9900,9900,9900,0
20250214,185200,803892650,9900,9900,9900,9900,0
20250214,185100,803892650,9900,9900,9900,9900,0
20250214,185000,803892650,9900,9900,9900,9900,0
20250214,184900,803892650,9900,9900,9900,9900,0
20250214,184800,803892650,9900,9900,9900,9900,0
20250214,184700,803892650,9900,9900,9900,9900,0
20250214,184600,803892650,9900,9900,9900,9900,0
20250214,184500,803892650,9900,9900,9900,9900,0
20250214,184400,803892650,9900,9900,9900,9900,0
20250214,184300,803892650,9900,9900,9900,9900,0
20250214,184200,803892650,9900,9900,9900,9900,0
20250214,184100,803892650,9900,9900,9900,9900,0
20250214,184000,803892650,9900,9900,9900,9900,0
20250214,183900,803892650,9900,9900,9900,9900,0
20250214,183800,803892650,9900,9900,9900,9900,0
20250214,183700,803892650,9900,9900,9900,9900,0
20250214,183600,803892650,9900,9900,9900,9900,0
20250214,183500,803892650,9900,9900,9900,9900,0
20250214,183400,803892650,9900,9900,9900,9900,0
20250214,183300,803892650,9900,9900,9900,9900,0
20250214,183200,803892650,9900,9900,9900,9900,0
20250214,183100,803892650,9900,9900,9900,9900,0
20250214,183000,803892650,9900,9900,9900,9900,0
20250214,182900,803892650,9900,9900,9900,9900,0
20250214,182800,803892650,9900,9900,9900,9900,0
20250214,182700,803892650,9900,9900,9900,9900,0
20250214,182600,803892650,9900,9900,9900,9900,0
20250214,182500,803892650,9900,9900,9900,9900,0
20250214,182400,803892650,9900,9900,9900,9900,2669
20250214,182300,803892650,9900,9900,9900,9900,0
20250214,182200,803892650,9900,9900,9900,9900,0
20250214,182100,803892650,9900,9900,9900,9900,0
20250214,182000,803892650,9900,9900,9900,9900,0
20250214,181900,803892650,9900,9900,9900,9900,0
20250214,181800,803892650,9900,9900,9900,9900,0
20250214,181700,803892650,9900,9900,9900,9900,0
20250214,181600,803892650,9900,9900,9900,9900,0
20250214,181500,803892650,9900,9900,9900,9900,0
20250214,181400,803892650,9900,9900,9900,9900,0
20250214,181300,803892650,9900,9900,9900,9900,0
20250214,181200,803892650,9900,9900,9900,9900,0
20250214,181100,803892650,9900,9900,9900,9900,0
20250214,181000,803892650,9900,9900,9900,9900,0
20250214,180900,803892650,9900,9900,9900,9900,0
20250214,180800,803892650,9900,9900,9900,9900,0
20250214,180700,803892650,9900,9900,9900,9900,0
20250214,180600,803892650,9900,9900,9900,9900,0
20250214,180500,803892650,9900,9900,9900,9900,0
20250214,180400,803892650,9900,9900,9900,9900,0
20250214,180300,803892650,9900,9900,9900,9900,0
20250214,180200,803892650,9900,9900,9900,9900,0
20250214,180100,803892650,9900,9900,9900,9900,0
20250214,180000,803892650,9900,9900,9900,9900,0
20250214,175900,803892650,9900,9900,9900,9900,0
20250214,175800,803892650,9900,9900,9900,9900,0
20250214,175700,803892650,9900,9900,9900,9900,0
20250214,175600,803892650,9900,9900,9900,9900,0
20250214,175500,803892650,9900,9900,9900,9900,0
20250214,175400,803892650,9900,9900,9900,9900,2669
20250214,175300,803892650,9900,9900,9900,9900,0
20250214,175200,803892650,9900,9900,9900,9900,0
20250214,175100,803892650,9900,9900,9900,9900,0
20250214,175000,803892650,9900,9900,9900,9900,0
20250214,174900,803892650,9900,9900,9900,9900,0
20250214,174800,803892650,9900,9900,9900,9900,0
20250214,174700,803892650,9900,9900,9900,9900,0
20250214,174600,803892650,9900,9900,9900,9900,0
20250214,174500,803892650,9900,9900,9900,9900,0
20250214,174400,803892650,9900,9900,9900,9900,0
20250214,174300,803892650,9900,9900,9900,9900,0
20250214,174200,803892650,9900,9900,9900,9900,0
20250214,174100,803892650,9900,9900,9900,9900,0
20250214,174000,803892650,9900,9900,9900,9900,0
20250214,173900,803892650,9900,9900,9900,9900,0
20250214,173800,803892650,9900,9900,9900,9900,0
20250214,173700,803892650,9900,9900,9900,9900,0
20250214,173600,803892650,9900,9900,9900,9900,0
20250214,173500,803892650,9900,9900,9900,9900,0
20250214,173400,803892650,9900,9900,9900,9900,0
20250214,173300,803892650,9900,9900,9900,9900,0
20250214,173200,803892650,9900,9900,9900,9900,0
20250214,173100,803892650,9900,9900,9900,9900,0
20250214,173000,803892650,9900,9900,9900,9900,0
20250214,172900,803892650,9900,9900,9900,9900,0
20250214,172800,803892650,9900,9900,9900,9900,0
20250214,172700,803892650,9900,9900,9900,9900,0
20250214,172600,803892650,9900,9900,9900,9900,0
20250214,172500,803892650,9900,9900,9900,9900,0
20250214,172400,803892650,9900,9900,9900,9900,2669
20250214,172300,803892650,9900,9900,9900,9900,0
20250214,172200,803892650,9900,9900,9900,9900,0
20250214,172100,803892650,9900,9900,9900,9900,0
20250214,172000,803892650,9900,9900,9900,9900,0
20250214,171900,803892650,9900,9900,9900,9900,0
20250214,171800,803892650,9900,9900,9900,9900,0
20250214,171700,803892650,9900,9900,9900,9900,0
20250214,171600,803892650,9900,9900,9900,9900,0
20250214,171500,803892650,9900,9900,9900,9900,0
20250214,171400,803892650,9900,9900,9900,9900,0
20250214,171300,803892650,9900,9900,9900,9900,0
20250214,171200,803892650,9900,9900,9900,9900,0
20250214,171100,803892650,9900,9900,9900,9900,0
20250214,171000,803892650,9900,9900,9900,9900,0
20250214,170900,803892650,9900,9900,9900,9900,0
20250214,170800,803892650,9900,9900,9900,9900,0
20250214,170700,803892650,9900,9900,9900,9900,0
20250214,170600,803892650,9900,9900,9900,9900,0
20250214,170500,803892650,9900,9900,9900,9900,0
20250214,170400,803892650,9900,9900,9900,9900,0
20250214,170300,803892650,9900,9900,9900,9900,0
20250214,170200,803892650,9900,9900,9900,9900,0
20250214,170100,803892650,9900,9900,9900,9900,0
20250214,170000,803892650,9900,9900,9900,9900,0
20250214,165900,803892650,9900,9900,9900,9900,0
20250214,165800,803892650,9900,9900,9900,9900,0
20250214,165700,803892650,9900,9900,9900,9900,0
20250214,165600,803892650,9900,9900,9900,9900,0
20250214,165500,803892650,9900,9900,9900,9900,0
20250214,165400,803892650,9900,9900,9900,9900,2669
20250214,165300,803892650,9900,9900,9900,9900,0
20250214,165200,803892650,9900,9900,9900,9900,0
20250214,165100,803892650,9900,9900,9900,9900,0
20250214,165000,803892650,9900,9900,9900,9900,0
20250214,164900,803892650,9900,9900,9900,9900,0
20250214,164800,803892650,9900,9900,9900,9900,0
20250214,164700,803892650,9900,9900,9900,9900,0
20250214,164600,803892650,9900,9900,9900,9900,0
20250214,164500,803892650,9900,9900,9900,9900,0
20250214,164400,803892650,9900,9900,9900,9900,0
20250214,164300,803892650,9900,9900,9900,9900,0
20250214,164200,803892650,9900,9900,9900,9900,0
20250214,164100,803892650,9900,9900,9900,9900,0
20250214,164000,803892650,9900,9900,9900,9900,0
20250214,163900,803892650,9900,9900,9900,9900,0
20250214,163800,803892650,9900,9900,9900,9900,0
20250214,163700,803892650,9900,9900,9900,9900,0
20250214,163600,803892650,9900,9900,9900,9900,0
20250214,163500,803892650,9900,9900,9900,9900,0
20250214,163400,803892650,9900,9900,9900,9900,0
20250214,163300,803892650,9900,9900,9900,9900,0
20250214,163200,803892650,9900,9900,9900,9900,0
20250214,163100,803892650,9900,9900,9900,9900,0
20250214,163000,803892650,9900,9900,9900,9900,0
20250214,162900,803892650,9900,9900,9900,9900,0
20250214,162800,803892650,9900,9900,9900,9900,0
20250214,162700,803892650,9900,9900,9900,9900,0
20250214,162600,803892650,9900,9900,9900,9900,0
20250214,162500,803892650,9900,9900,9900,9900,0
20250214,162400,803892650,9900,9900,9900,9900,2669
20250214,162300,803892650,9900,9900,9900,9900,0
20250214,162200,803892650,9900,9900,9900,9900,0
20250214,162100,803892650,9900,9900,9900,9900,0
20250214,162000,803892650,9900,9900,9900,9900,0
20250214,161900,803892650,9900,9900,9900,9900,0
20250214,161800,803892650,9900,9900,9900,9900,0
20250214,161700,803892650,9900,9900,9900,9900,0
20250214,161600,803892650,9900,9900,9900,9900,0
20250214,161500,803892650,9900,9900,9900,9900,0
20250214,161400,803892650,9900,9900,9900,9900,0
20250214,161300,803892650,9900,9900,9900,9900,0
20250214,161200,803892650,9900,9900,9900,9900,0
20250214,161100,803892650,9900,9900,9900,9900,0
20250214,161000,803892650,9900,9900,9900,9900,0
20250214,160900,803892650,9900,9900,9900,9900,0
20250214,160800,803892650,9900,9900,9900,9900,0
20250214,160700,803892650,9900,9900,9900,9900,0
20250214,160600,803892650,9900,9900,9900,9900,0
20250214,160500,803892650,9900,9900,9900,9900,0
20250214,160400,803892650,9900,9900,9900,9900,0
20250214,160300,803892650,9900,9900,9900,9900,0
20250214,160200,803892650,9900,9900,9900,9900,0
20250214,160100,803892650,9900,9900,9900,9900,0
20250214,160000,803892650,9900,9900,9900,9900,0
20250214,155900,803892650,9900,9900,9900,9900,0
20250214,155800,803892650,9900,9900,9900,9900,0
20250214,155700,803892650,9900,9900,9900,9900,0
20250214,155600,803892650,9900,9900,9900,9900,0
20250214,155500,803892650,9900,9900,9900,9900,0
20250214,155400,803892650,9900,9900,9900,9900,2669
20250214,155300,803892650,9900,9900,9900,9900,0
20250214,155200,803892650,9900,9900,9900,9900,0
20250214,155100,803892650,9900,9900,9900,9900,0
20250214,155000,803892650,9900,9900,9900,9900,0
20250214,154900,803892650,9900,9900,9900,9900,0
20250214,154800,803892650,9900,9900,9900,9900,0
20250214,154700,803892650,9900,9900,9900,9900,0
20250214,154600,803892650,9900,9900,9900,9900,0
20250214,154500,803892650,9900,9900,9900,9900,0
20250214,154400,803892650,9900,9900,9900,9900,0
20250214,154300,803892650,9900,9900,9900,9900,0
20250214,154200,803892650,9900,9900,9900,9900,0
20250214,154100,803892650,9900,9900,9900,9900,0
20250214,154000,803892650,9900,9900,9900,9900,0
20250214,153900,803892650,9900,9900,9900,9900,0
20250214,153800,803892650,9900,9900,9900,9900,0
20250214,153700,803892650,9900,9900,9900,9900,0
20250214,153600,803892650,9900,9900,9900,9900,0
20250214,153500,803892650,9900,9900,9900,9900,0
20250214,153400,803892650,9900,9900,9900,9900,0
20250214,153300,803892650,9900,9900,9900,9900,0
20250214,153200,803892650,9900,9900,9900,9900,0
20250214,153100,803892650,9900,9900,9900,9900,0
20250214,153000,803892650,9900,9900,9900,9900,2669
20250214,152900,777469550,9960,9960,9960,9960,0
20250214,152800,777469550,9960,9960,9960,9960,0
20250214,152700,777469550,9960,9960,9960,9960,0
20250214,152600,777469550,9960,9960,9960,9960,0
20250214,152500,777469550,9960,9960,9960,9960,0
20250214,152400,777469550,9960,9960,9960,9960,0
20250214,152300,777469550,9960,9960,9960,9960,0
20250214,152200,777469550,9960,9960,9960,9960,0
20250214,152100,777469550,9960,9960,9960,9960,0
20250214,152000,777469550,9960,9960,9960,9960,0
20250214,151900,777469550,9960,9960,9960,9920,980
20250214,151800,767711880,9960,9950,9960,9950,22
20250214,151700,767492970,9920,9930,9950,9920,652
20250214,151600,761015090,9950,9930,9950,9910,461
20250214,151500,756446370,9920,9910,9920,9910,129
20250214,151400,755167380,9930,9930,9930,9910,19
20250214,151300,754979010,9900,9900,9940,9900,414
20250214,151200,750879660,9930,9900,9930,9900,13
20250214,151100,750750930,9900,9910,9910,9900,303
20250214,151000,747748230,9910,9910,9910,9910,215
20250214,150900,745617580,9910,9950,9950,9910,27
20250214,150800,745349100,9950,9950,9950,9950,1
20250214,150700,745339150,9910,9950,9970,9900,7356
20250214,150600,672458420,9970,9970,9990,9970,154
20250214,150500,670923010,9970,9970,9970,9970,0
20250214,150400,670923010,9970,9970,9970,9970,3
20250214,150300,670893100,10020,9990,10020,9990,3
20250214,150200,670863090,9970,9980,9980,9970,21
20250214,150100,670653520,9970,9970,9970,9970,0
20250214,150000,670653520,9970,9980,10030,9970,703
20250214,145900,663614240,10000,9980,10000,9980,15
20250214,145800,663464400,9980,9970,10000,9960,427
20250214,145700,659206260,9960,9950,9960,9950,26
20250214,145600,658947550,9950,9960,9960,9940,981
20250214,145500,649183960,9960,9970,9970,9960,506
20250214,145400,644140570,10010,10010,10010,10010,0
20250214,145300,644140570,10010,9970,10010,9970,506
20250214,145200,639095710,10020,10010,10020,10010,3
20250214,145100,639065660,9980,9970,10000,9970,312
20250214,145000,635948820,9970,9970,9970,9970,7
20250214,144900,635879030,9980,9980,10000,9970,84
20250214,144800,635041460,9980,9980,10030,9980,557
20250214,144700,629482100,10030,10000,10030,10000,4
20250214,144600,629442040,9980,9970,9980,9970,5
20250214,144500,629392160,9970,10020,10020,9970,51
20250214,144400,628883580,9970,9970,9970,9970,3
20250214,144300,628853670,10030,9970,10030,9970,8
20250214,144200,628773620,9970,10000,10030,9970,6
20250214,144100,628713570,9970,9970,9970,9970,6
20250214,144000,628653750,9970,9970,9970,9970,0
20250214,143900,628653750,9970,9970,9970,9970,3
20250214,143800,628623840,10020,9970,10020,9970,62
20250214,143700,628005650,9970,9970,9990,9970,66
20250214,143600,627346460,9980,9970,9980,9970,4
20250214,143500,627306570,9970,9970,9970,9970,4
20250214,143400,627266690,9970,9970,9970,9970,4
20250214,143300,627226810,9980,9970,9980,9970,3
20250214,143200,627196890,9970,9970,9970,9970,96
20250214,143100,626239770,9970,9970,9970,9970,51
20250214,143000,625731300,9970,9980,9980,9970,90
20250214,142900,624833150,9970,9970,9970,9970,452
20250214,142800,620326710,9970,9980,9980,9970,226
20250214,142700,618071760,9990,9990,9990,9980,104
20250214,142600,617032830,9980,9980,9980,9980,146
20250214,142500,615575750,9990,9990,9990,9990,349
20250214,142400,612089240,10000,10010,10020,10000,476
20250214,142300,607328220,10010,10020,10030,10010,42
20250214,142200,606907770,10010,10030,10030,10010,15
20250214,142100,606757600,10030,10030,10030,10030,1
20250214,142000,606747570,10030,10030,10030,10030,1
20250214,141900,606737540,10010,10020,10020,10000,423
20250214,141800,602504400,10040,10040,10040,10040,10
20250214,141700,602404000,10040,10040,10040,10040,0
20250214,141600,602404000,10040,10040,10040,10040,0
20250214,141500,602404000,10040,10040,10040,10040,0
20250214,141400,602404000,10040,10040,10040,10040,0
20250214,141300,602404000,10040,10040,10040,10040,2
20250214,141200,602383920,10030,10030,10030,10030,11
20250214,141100,602273590,10050,10050,10050,10050,0
20250214,141000,602273590,10050,10050,10050,10050,1
20250214,140900,602263540,10050,10050,10050,10050,119
20250214,140800,601067590,10050,10050,10050,10050,160
20250214,140700,599459590,10050,10010,10050,10010,105
20250214,140600,598408470,10010,10010,10010,10010,118
20250214,140500,597227290,10010,10010,10010,10010,19
20250214,140400,597037100,10000,10010,10010,9980,539
20250214,140300,591651000,10010,10010,10010,10000,39
20250214,140200,591260620,10010,10010,10010,10010,0
20250214,140100,591260620,10010,10010,10010,10010,0
20250214,140000,591260620,10010,10010,10010,10010,3
20250214,135900,591230590,10010,10010,10010,10010,0
20250214,135800,591230590,10010,10010,10010,10010,64
20250214,135700,590589950,10000,10000,10000,10000,1
20250214,135600,590579950,10010,10010,10010,10010,56
20250214,135500,590019390,10010,10010,10010,10010,113
20250214,135400,588888260,10000,10000,10000,10000,0
20250214,135300,588888260,10000,10000,10000,10000,335
20250214,135200,585538260,10010,10020,10020,10010,369
20250214,135100,581843370,10020,10020,10020,10020,0
20250214,135000,581843370,10020,10020,10020,10020,0
20250214,134900,581843370,10020,10020,10020,10020,0
20250214,134800,581843370,10020,10020,10020,10020,0
20250214,134700,581843370,10020,10020,10020,10020,0
20250214,134600,581843370,10020,10040,10040,10020,201
20250214,134500,579828700,10060,10040,10060,10040,4
20250214,134400,579788500,10060,10040,10060,10040,2
20250214,134300,579768400,10030,10030,10030,10030,0
20250214,134200,579768400,10030,10040,10040,10030,74
20250214,134100,579025990,10060,10060,10060,10060,10
20250214,134000,578925390,10060,10060,10060,10060,0
20250214,133900,578925390,10060,10060,10060,10060,0
20250214,133800,578925390,10060,10060,10060,10060,3
20250214,133700,578895210,10030,10030,10030,10030,0
20250214,133600,578895210,10030,10030,10030,10030,79
20250214,133500,578102840,10060,10060,10060,10060,0
20250214,133400,578102840,10060,10060,10060,10060,0
20250214,133300,578102840,10060,10060,10060,10060,0
20250214,133200,578102840,10060,10060,10060,10060,1
20250214,133100,578092780,10050,10050,10050,10050,1
20250214,133000,578082730,10010,10010,10010,10010,82
20250214,132900,577261910,10020,10020,10020,10020,0
20250214,132800,577261910,10020,10060,10060,10020,103
20250214,132700,576229810,10030,10030,10030,10030,49
20250214,132600,575738340,10050,10050,10050,10050,0
20250214,132500,575738340,10050,10050,10050,10050,200
20250214,132400,573728340,10050,10050,10050,10050,1
20250214,132300,573718290,10050,10050,10050,10050,184
20250214,132200,571869090,10050,10050,10050,10050,0
20250214,132100,571869090,10050,10050,10050,10050,0
20250214,132000,571869090,10050,10050,10050,10050,0
20250214,131900,571869090,10050,10100,10100,10050,56
20250214,131800,571306240,10050,10050,10050,10050,0
20250214,131700,571306240,10050,10050,10050,10050,0
20250214,131600,571306240,10050,10050,10050,10050,131
20250214,131500,569989690,10050,10050,10050,10050,0
20250214,131400,569989690,10050,10050,10050,10050,1000
20250214,131300,559939690,10050,10050,10050,10050,1
20250214,131200,559929640,10050,10050,10050,10050,97
20250214,131100,558954790,10050,10050,10050,10050,0
20250214,131000,558954790,10050,10050,10050,10050,0
20250214,130900,558954790,10050,10050,10050,10050,0
20250214,130800,558954790,10050,10060,10060,10050,249
20250214,130700,556450910,10060,10060,10060,10060,108
20250214,130600,555364430,10070,10080,10080,10070,308
20250214,130500,552261790,10080,10080,10080,10080,0
20250214,130400,552261790,10080,10080,10080,10080,0
20250214,130300,552261790,10080,10080,10080,10080,0
20250214,130200,552261790,10080,10090,10090,10080,100
20250214,130100,551253620,10100,10100,10100,10100,0
20250214,130000,551253620,10100,10100,10100,10100,100
20250214,125900,550243620,10100,10100,10100,10100,0
20250214,125800,550243620,10100,10100,10100,10100,0
20250214,125700,550243620,10100,10100,10100,10100,0
20250214,125600,550243620,10100,10100,10100,10100,0
20250214,125500,550243620,10100,10100,10100,10100,0
20250214,125400,550243620,10100,10100,10100,10100,0
20250214,125300,550243620,10100,10100,10100,10100,0
20250214,125200,550243620,10100,10100,10100,10100,0
20250214,125100,550243620,10100,10100,10100,10100,0
20250214,125000,550243620,10100,10100,10100,10100,0
20250214,124900,550243620,10100,10100,10100,10100,0
20250214,124800,550243620,10100,10100,10100,10100,0
20250214,124700,550243620,10100,10100,10100,10100,0
20250214,124600,550243620,10100,10100,10100,10100,0
20250214,124500,550243620,10100,10100,10100,10100,0
20250214,124400,550243620,10100,10100,10100,10100,148
20250214,124300,548748820,10110,10110,10110,10110,103
20250214,124200,547707490,10120,10120,10120,10120,29
20250214,124100,547414010,10100,10100,10100,10100,0
20250214,124000,547414010,10100,10100,10100,10100,0
20250214,123900,547414010,10100,10070,10100,10070,1308
20250214,123800,534221510,10070,10070,10070,10070,282
20250214,123700,531381770,10040,10040,10040,10040,0
20250214,123600,531381770,10040,10050,10090,10040,2291
20250214,123500,508345120,10050,10050,10050,10050,305
20250214,123400,505279870,10050,10040,10050,10040,617
20250214,123300,499084120,10050,10050,10050,10050,0
20250214,123200,499084120,10050,10020,10050,10020,101
20250214,123100,498072070,10050,10040,10050,10040,243
20250214,123000,495631770,10020,10020,10020,10020,0
20250214,122900,495631770,10020,10020,10020,10020,2
20250214,122800,495611730,10050,10050,10050,10050,0
20250214,122700,495611730,10050,10050,10050,10050,0
20250214,122600,495611730,10050,10030,10050,10030,126
20250214,122500,494347360,10030,10030,10030,10030,0
20250214,122400,494347360,10030,10030,10030,10030,0
20250214,122300,494347360,10030,10030,10030,10030,1
20250214,122200,494337330,10010,10010,10010,10010,66
20250214,122100,493676670,10040,10010,10040,10010,31
20250214,122000,493366330,10010,10010,10010,10010,0
20250214,121900,493366330,10010,10010,10010,10010,0
20250214,121800,493366330,10010,10010,10010,10010,0
20250214,121700,493366330,10010,10010,10010,10010,0
20250214,121600,493366330,10010,10020,10020,10010,100
20250214,121500,492364590,10030,10030,10030,10030,4
20250214,121400,492324470,10050,10050,10050,10050,1
20250214,121300,492314420,10030,10040,10040,10030,1050
20250214,121200,481773120,10050,10050,10050,10050,0
20250214,121100,481773120,10050,10050,10050,10050,0
20250214,121000,481773120,10050,10050,10050,10050,0
20250214,120900,481773120,10050,10050,10050,10050,0
20250214,120800,481773120,10050,10050,10050,10050,40
20250214,120700,481371120,10050,10050,10050,10050,10
20250214,120600,481270620,10050,10050,10050,10050,0
20250214,120500,481270620,10050,10050,10050,10050,0
20250214,120400,481270620,10050,10050,10050,10040,5
20250214,120300,481220390,10060,10030,10060,10030,192
20250214,120200,479290790,10030,10030,10030,10030,0
20250214,120100,479290790,10030,10030,10030,10030,20
20250214,120000,479090190,10030,10030,10030,10030,10
20250214,115900,478989890,10030,10040,10040,10030,656
20250214,115800,472404350,10040,10040,10040,10040,101
20250214,115700,471390310,10040,10040,10040,10040,1
20250214,115600,471380270,10060,10060,10060,10060,1
20250214,115500,471370210,10060,10060,10060,10060,0
20250214,115400,471370210,10060,10060,10060,10060,100
20250214,115300,470364210,10050,10050,10050,10050,0
20250214,115200,470364210,10050,10050,10050,10050,0
20250214,115100,470364210,10050,10050,10050,10050,162
20250214,115000,468736110,10050,10050,10050,10050,200
20250214,114900,466726110,10060,10060,10060,10060,1
20250214,114800,466716050,10060,10060,10060,10060,1
20250214,114700,466705990,10060,10060,10060,10060,17
20250214,114600,466534970,10050,10050,10050,10050,0
20250214,114500,466534970,10050,10050,10050,10050,62
20250214,114400,465911870,10070,10070,10070,10070,0
20250214,114300,465911870,10070,10060,10070,10060,309
20250214,114200,462803220,10070,10070,10070,10070,0
20250214,114100,462803220,10070,10070,10070,10070,12
20250214,114000,462682380,10070,10080,10080,10070,9
20250214,113900,462591740,10070,10100,10100,10070,5
20250214,113800,462541270,10070,10070,10070,10070,86
20250214,113700,461675250,10070,10070,10070,10070,0
20250214,113600,461675250,10070,10100,10100,10070,104
20250214,113500,460625510,10100,10110,10110,10100,50
20250214,113400,460120220,10120,10120,10120,10120,0
20250214,113300,460120220,10120,10120,10120,10120,503
20250214,113200,455029860,10130,10130,10130,10130,14
20250214,113100,454888040,10130,10130,10130,10130,0
20250214,113000,454888040,10130,10130,10130,10130,103
20250214,112900,453844650,10130,10130,10130,10130,0
20250214,112800,453844650,10130,10130,10130,10130,50
20250214,112700,453338150,10130,10130,10130,10120,212
20250214,112600,451190780,10140,10130,10140,10130,53
20250214,112500,450653860,10130,10130,10130,10130,175
20250214,112400,448881110,10130,10130,10130,10130,0
20250214,112300,448881110,10130,10130,10130,10130,0
20250214,112200,448881110,10130,10130,10130,10130,89
20250214,112100,447979540,10130,10130,10130,10130,0
20250214,112000,447979540,10130,10130,10130,10130,2
20250214,111900,447959280,10130,10130,10140,10130,274
20250214,111800,445183270,10130,10130,10130,10130,4
20250214,111700,445142750,10120,10120,10120,10120,53
20250214,111600,444606390,10120,10120,10120,10120,16
20250214,111500,444444470,10110,10110,10110,10110,120
20250214,111400,443231270,10100,10100,10100,10100,119
20250214,111300,442029370,10100,10120,10120,10100,1046
20250214,111200,431454720,10130,10140,10140,10130,8
20250214,111100,431373640,10140,10130,10140,10130,2
20250214,111000,431353370,10130,10130,10130,10130,58
20250214,110900,430765830,10140,10140,10140,10140,55
20250214,110800,430208130,10110,10110,10110,10110,13
20250214,110700,430076700,10110,10110,10110,10110,7
20250214,110600,430005930,10100,10100,10100,10100,188
20250214,110500,428107130,10100,10120,10120,10100,538
20250214,110400,422669730,10130,10130,10130,10130,112
20250214,110300,421535170,10140,10170,10170,10140,3772
20250214,110200,383224970,10170,10180,10180,10170,104
20250214,110100,382166270,10180,10180,10180,10180,0
20250214,110000,382166270,10180,10150,10180,10150,1628
20250214,105900,365613300,10150,10130,10150,10130,672
20250214,105800,358797000,10130,10130,10130,10130,30
20250214,105700,358493100,10130,10130,10140,10120,541
20250214,105600,353008960,10130,10120,10140,10120,837
20250214,105500,344529840,10120,10120,10120,10120,102
20250214,105400,343497600,10100,10100,10100,10100,173
20250214,105300,341750300,10100,10090,10100,10090,309
20250214,105200,338631160,10080,10080,10080,10070,237
20250214,105100,336242350,10080,10080,10090,10080,414
20250214,105000,332069120,10080,10080,10080,10080,10
20250214,104900,331968320,10080,10080,10080,10080,112
20250214,104800,330839360,10070,10070,10070,10070,445
20250214,104700,326358210,10060,10060,10060,10060,1187
20250214,104600,314416990,10040,10050,10050,10040,241
20250214,104500,311996440,10030,10040,10040,10030,690
20250214,104400,305075550,10050,10050,10050,10050,1
20250214,104300,305065500,10050,10040,10050,10040,130
20250214,104200,303760280,10040,10040,10040,10040,0
20250214,104100,303760280,10040,10040,10040,10040,103
20250214,104000,302726160,10060,10060,10060,10060,412
20250214,103900,298581440,10060,10060,10060,10060,1
20250214,103800,298571380,10060,10060,10060,10060,0
20250214,103700,298571380,10060,10060,10060,10060,0
20250214,103600,298571380,10060,10050,10060,10050,54
20250214,103500,298028150,10050,10050,10050,10050,4
20250214,103400,297987950,10060,10060,10060,10060,7
20250214,103300,297917530,10060,10060,10060,10060,0
20250214,103200,297917530,10060,10060,10060,10060,1
20250214,103100,297907470,10020,10040,10040,10020,25
20250214,103000,297656510,10010,10010,10010,10010,0
20250214,102900,297656510,10010,10010,10010,10010,0
20250214,102800,297656510,10010,10010,10010,10010,25
20250214,102700,297406260,10010,10010,10010,10010,158
20250214,102600,295824680,10070,10070,10070,10070,1
20250214,102500,295814610,10060,10050,10060,10050,498
20250214,102400,290807790,10050,10050,10050,10050,9
20250214,102300,290717340,10050,10050,10050,10050,5
20250214,102200,290667090,10050,10050,10050,10050,160
20250214,102100,289059090,10050,10050,10050,10050,41
20250214,102000,288647040,10000,10000,10000,10000,0
20250214,101900,288647040,10000,10000,10000,10000,0
20250214,101800,288647040,10000,9990,10000,9990,1050
20250214,101700,278152540,9980,9980,9980,9970,652
20250214,101600,271650580,9970,9950,9970,9950,675
20250214,101500,264926800,9920,9920,9920,9920,0
20250214,101400,264926800,9920,9920,9920,9920,59
20250214,101300,264341520,9950,9910,9950,9910,102
20250214,101200,263330660,9950,9950,9950,9950,402
20250214,101100,259330760,9950,9950,9950,9950,0
20250214,101000,259330760,9950,9940,9950,9940,50
20250214,100900,258833280,9910,9910,9910,9910,92
20250214,100800,257921560,9900,9900,9900,9900,100
20250214,100700,256931560,9900,9920,9920,9900,277
20250214,100600,254184570,9930,9930,9960,9920,214
20250214,100500,252060100,9970,9970,9970,9970,17
20250214,100400,251890610,9920,9920,9920,9920,40
20250214,100300,251493810,9910,9910,9910,9910,120
20250214,100200,250304610,9910,9910,9910,9910,0
20250214,100100,250304610,9910,9910,9910,9910,0
20250214,100000,250304610,9910,9910,9910,9910,1000
20250214,095900,240394610,9970,9970,9970,9970,22
20250214,095800,240175270,9900,9900,9930,9900,294
20250214,095700,237261280,9900,9900,9900,9900,128
20250214,095600,235994080,9900,9900,9900,9900,194
20250214,095500,234073480,9910,9920,9920,9910,238
20250214,095400,231714190,9920,9920,9920,9920,0
20250214,095300,231714190,9920,9920,9920,9920,32
20250214,095200,231396750,9920,9920,9930,9920,223
20250214,095100,229182960,9920,9920,9920,9920,0
20250214,095000,229182960,9920,9920,9920,9920,50
20250214,094900,228686960,9920,9930,9930,9880,390
20250214,094800,224822440,9930,9930,9930,9900,596
20250214,094700,218916000,9980,9980,9980,9980,1
20250214,094600,218906020,9980,9980,9980,9980,5
20250214,094500,218856120,9980,9980,9980,9980,4
20250214,094400,218816200,9980,9950,9980,9950,87
20250214,094300,217950200,9940,9940,9940,9940,27
20250214,094200,217681820,9940,9940,9940,9940,2
20250214,094100,217661940,9940,9870,9940,9850,2206
20250214,094000,195807720,9870,9900,9900,9870,313
20250214,093900,192718110,9960,9960,9960,9960,0
20250214,093800,192718110,9960,9880,9960,9870,438
20250214,093700,188380480,9880,9870,9880,9870,396
20250214,093600,184470110,9880,9880,9880,9860,291
20250214,093500,181599250,9860,9860,9870,9860,301
20250214,093400,178631380,9860,9880,9880,9860,1600
20250214,093300,162847880,9890,9900,9910,9880,175
20250214,093200,161117390,9890,9990,9990,9890,2174
20250214,093100,139539390,10050,10000,10050,10000,23
20250214,093000,139309240,10060,10060,10060,10060,6
20250214,092900,139248880,9990,9990,9990,9990,59
20250214,092800,138659470,9980,10000,10000,9980,1483
20250214,092700,123844150,10000,10010,10020,10000,1703
20250214,092600,106802310,10100,10100,10100,10100,0
20250214,092500,106802310,10100,10090,10100,10090,200
20250214,092400,104782600,10000,10040,10040,10000,1098
20250214,092300,93801640,10040,10070,10070,10040,828
20250214,092200,85483810,10070,10070,10070,10070,7
20250214,092100,85413320,10070,10070,10070,10070,2
20250214,092000,85393180,10070,10070,10070,10070,40
20250214,091900,84990380,10060,10080,10080,10060,173
20250214,091800,83246580,10140,10140,10140,10140,0
20250214,091700,83246580,10140,10140,10140,10140,0
20250214,091600,83246580,10140,10120,10140,10120,401
20250214,091500,79183130,10130,10120,10130,10120,569
20250214,091400,73422780,10120,10120,10120,10120,1
20250214,091300,73412660,10120,10100,10120,10100,420
20250214,091200,69168440,10100,10090,10100,10090,105
20250214,091100,68108930,10090,10070,10090,10070,126
20250214,091000,66838270,10050,10020,10050,10020,136
20250214,090900,65473780,10020,10020,10020,10020,0
20250214,090800,65473780,10020,10110,10110,10020,62
20250214,090700,64852340,10040,10020,10130,10020,153
20250214,090600,63315910,10020,10000,10050,10000,437
20250214,090500,58938270,10050,10060,10060,10000,104
20250214,090400,57893090,10050,10040,10050,10040,396
20250214,090300,53914320,10040,10050,10050,10040,94
20250214,090200,52970520,10050,10030,10050,10030,7
20250214,090100,52900220,9990,10000,10010,9990,3474
20250214,090000,18164090,10000,10000,10030,9980,1816