KissMeData/108230/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201600,272069470,4575,4575,4575,4575,955
20250214,201500,272069470,4575,4575,4575,4575,0
20250214,201400,272069470,4575,4575,4575,4575,0
20250214,201300,272069470,4575,4575,4575,4575,0
20250214,201200,272069470,4575,4575,4575,4575,0
20250214,201100,272069470,4575,4575,4575,4575,0
20250214,201000,272069470,4575,4575,4575,4575,0
20250214,200900,272069470,4575,4575,4575,4575,0
20250214,200800,272069470,4575,4575,4575,4575,0
20250214,200700,272069470,4575,4575,4575,4575,0
20250214,200600,272069470,4575,4575,4575,4575,0
20250214,200500,272069470,4575,4575,4575,4575,0
20250214,200400,272069470,4575,4575,4575,4575,0
20250214,200300,272069470,4575,4575,4575,4575,0
20250214,200200,272069470,4575,4575,4575,4575,0
20250214,200100,272069470,4575,4575,4575,4575,0
20250214,200000,272069470,4575,4575,4575,4575,0
20250214,195900,272069470,4575,4575,4575,4575,0
20250214,195800,272069470,4575,4575,4575,4575,0
20250214,195700,272069470,4575,4575,4575,4575,0
20250214,195600,272069470,4575,4575,4575,4575,0
20250214,195500,272069470,4575,4575,4575,4575,0
20250214,195400,272069470,4575,4575,4575,4575,0
20250214,195300,272069470,4575,4575,4575,4575,0
20250214,195200,272069470,4575,4575,4575,4575,0
20250214,195100,272069470,4575,4575,4575,4575,0
20250214,195000,272069470,4575,4575,4575,4575,0
20250214,194900,272069470,4575,4575,4575,4575,0
20250214,194800,272069470,4575,4575,4575,4575,0
20250214,194700,272069470,4575,4575,4575,4575,0
20250214,194600,272069470,4575,4575,4575,4575,955
20250214,194500,272069470,4575,4575,4575,4575,0
20250214,194400,272069470,4575,4575,4575,4575,0
20250214,194300,272069470,4575,4575,4575,4575,0
20250214,194200,272069470,4575,4575,4575,4575,0
20250214,194100,272069470,4575,4575,4575,4575,0
20250214,194000,272069470,4575,4575,4575,4575,0
20250214,193900,272069470,4575,4575,4575,4575,0
20250214,193800,272069470,4575,4575,4575,4575,0
20250214,193700,272069470,4575,4575,4575,4575,0
20250214,193600,272069470,4575,4575,4575,4575,0
20250214,193500,272069470,4575,4575,4575,4575,0
20250214,193400,272069470,4575,4575,4575,4575,0
20250214,193300,272069470,4575,4575,4575,4575,0
20250214,193200,272069470,4575,4575,4575,4575,0
20250214,193100,272069470,4575,4575,4575,4575,0
20250214,193000,272069470,4575,4575,4575,4575,0
20250214,192900,272069470,4575,4575,4575,4575,0
20250214,192800,272069470,4575,4575,4575,4575,0
20250214,192700,272069470,4575,4575,4575,4575,0
20250214,192600,272069470,4575,4575,4575,4575,0
20250214,192500,272069470,4575,4575,4575,4575,0
20250214,192400,272069470,4575,4575,4575,4575,0
20250214,192300,272069470,4575,4575,4575,4575,0
20250214,192200,272069470,4575,4575,4575,4575,0
20250214,192100,272069470,4575,4575,4575,4575,0
20250214,192000,272069470,4575,4575,4575,4575,0
20250214,191900,272069470,4575,4575,4575,4575,0
20250214,191800,272069470,4575,4575,4575,4575,0
20250214,191700,272069470,4575,4575,4575,4575,0
20250214,191600,272069470,4575,4575,4575,4575,955
20250214,191500,272069470,4575,4575,4575,4575,0
20250214,191400,272069470,4575,4575,4575,4575,0
20250214,191300,272069470,4575,4575,4575,4575,0
20250214,191200,272069470,4575,4575,4575,4575,0
20250214,191100,272069470,4575,4575,4575,4575,0
20250214,191000,272069470,4575,4575,4575,4575,0
20250214,190900,272069470,4575,4575,4575,4575,0
20250214,190800,272069470,4575,4575,4575,4575,0
20250214,190700,272069470,4575,4575,4575,4575,0
20250214,190600,272069470,4575,4575,4575,4575,0
20250214,190500,272069470,4575,4575,4575,4575,0
20250214,190400,272069470,4575,4575,4575,4575,0
20250214,190300,272069470,4575,4575,4575,4575,0
20250214,190200,272069470,4575,4575,4575,4575,0
20250214,190100,272069470,4575,4575,4575,4575,0
20250214,190000,272069470,4575,4575,4575,4575,0
20250214,185900,272069470,4575,4575,4575,4575,0
20250214,185800,272069470,4575,4575,4575,4575,0
20250214,185700,272069470,4575,4575,4575,4575,0
20250214,185600,272069470,4575,4575,4575,4575,0
20250214,185500,272069470,4575,4575,4575,4575,0
20250214,185400,272069470,4575,4575,4575,4575,0
20250214,185300,272069470,4575,4575,4575,4575,0
20250214,185200,272069470,4575,4575,4575,4575,0
20250214,185100,272069470,4575,4575,4575,4575,0
20250214,185000,272069470,4575,4575,4575,4575,0
20250214,184900,272069470,4575,4575,4575,4575,0
20250214,184800,272069470,4575,4575,4575,4575,0
20250214,184700,272069470,4575,4575,4575,4575,0
20250214,184600,272069470,4575,4575,4575,4575,955
20250214,184500,272069470,4575,4575,4575,4575,0
20250214,184400,272069470,4575,4575,4575,4575,0
20250214,184300,272069470,4575,4575,4575,4575,0
20250214,184200,272069470,4575,4575,4575,4575,0
20250214,184100,272069470,4575,4575,4575,4575,0
20250214,184000,272069470,4575,4575,4575,4575,0
20250214,183900,272069470,4575,4575,4575,4575,0
20250214,183800,272069470,4575,4575,4575,4575,0
20250214,183700,272069470,4575,4575,4575,4575,0
20250214,183600,272069470,4575,4575,4575,4575,0
20250214,183500,272069470,4575,4575,4575,4575,0
20250214,183400,272069470,4575,4575,4575,4575,0
20250214,183300,272069470,4575,4575,4575,4575,0
20250214,183200,272069470,4575,4575,4575,4575,0
20250214,183100,272069470,4575,4575,4575,4575,0
20250214,183000,272069470,4575,4575,4575,4575,0
20250214,182900,272069470,4575,4575,4575,4575,0
20250214,182800,272069470,4575,4575,4575,4575,0
20250214,182700,272069470,4575,4575,4575,4575,0
20250214,182600,272069470,4575,4575,4575,4575,0
20250214,182500,272069470,4575,4575,4575,4575,0
20250214,182400,272069470,4575,4575,4575,4575,0
20250214,182300,272069470,4575,4575,4575,4575,0
20250214,182200,272069470,4575,4575,4575,4575,0
20250214,182100,272069470,4575,4575,4575,4575,0
20250214,182000,272069470,4575,4575,4575,4575,0
20250214,181900,272069470,4575,4575,4575,4575,0
20250214,181800,272069470,4575,4575,4575,4575,0
20250214,181700,272069470,4575,4575,4575,4575,0
20250214,181600,272069470,4575,4575,4575,4575,955
20250214,181500,272069470,4575,4575,4575,4575,0
20250214,181400,272069470,4575,4575,4575,4575,0
20250214,181300,272069470,4575,4575,4575,4575,0
20250214,181200,272069470,4575,4575,4575,4575,0
20250214,181100,272069470,4575,4575,4575,4575,0
20250214,181000,272069470,4575,4575,4575,4575,0
20250214,180900,272069470,4575,4575,4575,4575,0
20250214,180800,272069470,4575,4575,4575,4575,0
20250214,180700,272069470,4575,4575,4575,4575,0
20250214,180600,272069470,4575,4575,4575,4575,0
20250214,180500,272069470,4575,4575,4575,4575,0
20250214,180400,272069470,4575,4575,4575,4575,0
20250214,180300,272069470,4575,4575,4575,4575,0
20250214,180200,272069470,4575,4575,4575,4575,0
20250214,180100,272069470,4575,4575,4575,4575,0
20250214,180000,272069470,4575,4575,4575,4575,0
20250214,175900,272069470,4575,4575,4575,4575,0
20250214,175800,272069470,4575,4575,4575,4575,0
20250214,175700,272069470,4575,4575,4575,4575,0
20250214,175600,272069470,4575,4575,4575,4575,0
20250214,175500,272069470,4575,4575,4575,4575,0
20250214,175400,272069470,4575,4575,4575,4575,0
20250214,175300,272069470,4575,4575,4575,4575,0
20250214,175200,272069470,4575,4575,4575,4575,0
20250214,175100,272069470,4575,4575,4575,4575,0
20250214,175000,272069470,4575,4575,4575,4575,0
20250214,174900,272069470,4575,4575,4575,4575,0
20250214,174800,272069470,4575,4575,4575,4575,0
20250214,174700,272069470,4575,4575,4575,4575,0
20250214,174600,272069470,4575,4575,4575,4575,955
20250214,174500,272069470,4575,4575,4575,4575,0
20250214,174400,272069470,4575,4575,4575,4575,0
20250214,174300,272069470,4575,4575,4575,4575,0
20250214,174200,272069470,4575,4575,4575,4575,0
20250214,174100,272069470,4575,4575,4575,4575,0
20250214,174000,272069470,4575,4575,4575,4575,0
20250214,173900,272069470,4575,4575,4575,4575,0
20250214,173800,272069470,4575,4575,4575,4575,0
20250214,173700,272069470,4575,4575,4575,4575,0
20250214,173600,272069470,4575,4575,4575,4575,0
20250214,173500,272069470,4575,4575,4575,4575,0
20250214,173400,272069470,4575,4575,4575,4575,0
20250214,173300,272069470,4575,4575,4575,4575,0
20250214,173200,272069470,4575,4575,4575,4575,0
20250214,173100,272069470,4575,4575,4575,4575,0
20250214,173000,272069470,4575,4575,4575,4575,0
20250214,172900,272069470,4575,4575,4575,4575,0
20250214,172800,272069470,4575,4575,4575,4575,0
20250214,172700,272069470,4575,4575,4575,4575,0
20250214,172600,272069470,4575,4575,4575,4575,0
20250214,172500,272069470,4575,4575,4575,4575,0
20250214,172400,272069470,4575,4575,4575,4575,0
20250214,172300,272069470,4575,4575,4575,4575,0
20250214,172200,272069470,4575,4575,4575,4575,0
20250214,172100,272069470,4575,4575,4575,4575,0
20250214,172000,272069470,4575,4575,4575,4575,0
20250214,171900,272069470,4575,4575,4575,4575,0
20250214,171800,272069470,4575,4575,4575,4575,0
20250214,171700,272069470,4575,4575,4575,4575,0
20250214,171600,272069470,4575,4575,4575,4575,955
20250214,171500,272069470,4575,4575,4575,4575,0
20250214,171400,272069470,4575,4575,4575,4575,0
20250214,171300,272069470,4575,4575,4575,4575,0
20250214,171200,272069470,4575,4575,4575,4575,0
20250214,171100,272069470,4575,4575,4575,4575,0
20250214,171000,272069470,4575,4575,4575,4575,0
20250214,170900,272069470,4575,4575,4575,4575,0
20250214,170800,272069470,4575,4575,4575,4575,0
20250214,170700,272069470,4575,4575,4575,4575,0
20250214,170600,272069470,4575,4575,4575,4575,0
20250214,170500,272069470,4575,4575,4575,4575,0
20250214,170400,272069470,4575,4575,4575,4575,0
20250214,170300,272069470,4575,4575,4575,4575,0
20250214,170200,272069470,4575,4575,4575,4575,0
20250214,170100,272069470,4575,4575,4575,4575,0
20250214,170000,272069470,4575,4575,4575,4575,0
20250214,165900,272069470,4575,4575,4575,4575,0
20250214,165800,272069470,4575,4575,4575,4575,0
20250214,165700,272069470,4575,4575,4575,4575,0
20250214,165600,272069470,4575,4575,4575,4575,0
20250214,165500,272069470,4575,4575,4575,4575,0
20250214,165400,272069470,4575,4575,4575,4575,0
20250214,165300,272069470,4575,4575,4575,4575,0
20250214,165200,272069470,4575,4575,4575,4575,0
20250214,165100,272069470,4575,4575,4575,4575,0
20250214,165000,272069470,4575,4575,4575,4575,0
20250214,164900,272069470,4575,4575,4575,4575,0
20250214,164800,272069470,4575,4575,4575,4575,0
20250214,164700,272069470,4575,4575,4575,4575,0
20250214,164600,272069470,4575,4575,4575,4575,955
20250214,164500,272069470,4575,4575,4575,4575,0
20250214,164400,272069470,4575,4575,4575,4575,0
20250214,164300,272069470,4575,4575,4575,4575,0
20250214,164200,272069470,4575,4575,4575,4575,0
20250214,164100,272069470,4575,4575,4575,4575,0
20250214,164000,272069470,4575,4575,4575,4575,0
20250214,163900,272069470,4575,4575,4575,4575,0
20250214,163800,272069470,4575,4575,4575,4575,0
20250214,163700,272069470,4575,4575,4575,4575,0
20250214,163600,272069470,4575,4575,4575,4575,0
20250214,163500,272069470,4575,4575,4575,4575,0
20250214,163400,272069470,4575,4575,4575,4575,0
20250214,163300,272069470,4575,4575,4575,4575,0
20250214,163200,272069470,4575,4575,4575,4575,0
20250214,163100,272069470,4575,4575,4575,4575,0
20250214,163000,272069470,4575,4575,4575,4575,0
20250214,162900,272069470,4575,4575,4575,4575,0
20250214,162800,272069470,4575,4575,4575,4575,0
20250214,162700,272069470,4575,4575,4575,4575,0
20250214,162600,272069470,4575,4575,4575,4575,0
20250214,162500,272069470,4575,4575,4575,4575,0
20250214,162400,272069470,4575,4575,4575,4575,0
20250214,162300,272069470,4575,4575,4575,4575,0
20250214,162200,272069470,4575,4575,4575,4575,0
20250214,162100,272069470,4575,4575,4575,4575,0
20250214,162000,272069470,4575,4575,4575,4575,0
20250214,161900,272069470,4575,4575,4575,4575,0
20250214,161800,272069470,4575,4575,4575,4575,0
20250214,161700,272069470,4575,4575,4575,4575,0
20250214,161600,272069470,4575,4575,4575,4575,955
20250214,161500,272069470,4575,4575,4575,4575,0
20250214,161400,272069470,4575,4575,4575,4575,0
20250214,161300,272069470,4575,4575,4575,4575,0
20250214,161200,272069470,4575,4575,4575,4575,0
20250214,161100,272069470,4575,4575,4575,4575,0
20250214,161000,272069470,4575,4575,4575,4575,0
20250214,160900,272069470,4575,4575,4575,4575,0
20250214,160800,272069470,4575,4575,4575,4575,0
20250214,160700,272069470,4575,4575,4575,4575,0
20250214,160600,272069470,4575,4575,4575,4575,0
20250214,160500,272069470,4575,4575,4575,4575,0
20250214,160400,272069470,4575,4575,4575,4575,0
20250214,160300,272069470,4575,4575,4575,4575,0
20250214,160200,272069470,4575,4575,4575,4575,0
20250214,160100,272069470,4575,4575,4575,4575,0
20250214,160000,272069470,4575,4575,4575,4575,0
20250214,155900,272069470,4575,4575,4575,4575,0
20250214,155800,272069470,4575,4575,4575,4575,0
20250214,155700,272069470,4575,4575,4575,4575,0
20250214,155600,272069470,4575,4575,4575,4575,0
20250214,155500,272069470,4575,4575,4575,4575,0
20250214,155400,272069470,4575,4575,4575,4575,0
20250214,155300,272069470,4575,4575,4575,4575,0
20250214,155200,272069470,4575,4575,4575,4575,0
20250214,155100,272069470,4575,4575,4575,4575,0
20250214,155000,272069470,4575,4575,4575,4575,0
20250214,154900,272069470,4575,4575,4575,4575,0
20250214,154800,272069470,4575,4575,4575,4575,0
20250214,154700,272069470,4575,4575,4575,4575,0
20250214,154600,272069470,4575,4575,4575,4575,955
20250214,154500,272069470,4575,4575,4575,4575,0
20250214,154400,272069470,4575,4575,4575,4575,0
20250214,154300,272069470,4575,4575,4575,4575,0
20250214,154200,272069470,4575,4575,4575,4575,0
20250214,154100,272069470,4575,4575,4575,4575,0
20250214,154000,272069470,4575,4575,4575,4575,0
20250214,153900,272069470,4575,4575,4575,4575,0
20250214,153800,272069470,4575,4575,4575,4575,0
20250214,153700,272069470,4575,4575,4575,4575,0
20250214,153600,272069470,4575,4575,4575,4575,0
20250214,153500,272069470,4575,4575,4575,4575,0
20250214,153400,272069470,4575,4575,4575,4575,0
20250214,153300,272069470,4575,4575,4575,4575,0
20250214,153200,272069470,4575,4575,4575,4575,0
20250214,153100,272069470,4575,4575,4575,4575,0
20250214,153000,272069470,4575,4575,4575,4575,955
20250214,152900,267700345,4595,4595,4595,4595,0
20250214,152800,267700345,4595,4595,4595,4595,0
20250214,152700,267700345,4595,4595,4595,4595,0
20250214,152600,267700345,4595,4595,4595,4595,0
20250214,152500,267700345,4595,4595,4595,4595,0
20250214,152400,267700345,4595,4595,4595,4595,0
20250214,152300,267700345,4595,4595,4595,4595,0
20250214,152200,267700345,4595,4595,4595,4595,0
20250214,152100,267700345,4595,4595,4595,4595,0
20250214,152000,267700345,4595,4595,4595,4595,0
20250214,151900,267700345,4595,4590,4595,4580,12
20250214,151800,267645270,4575,4575,4575,4575,15
20250214,151700,267576645,4580,4580,4580,4580,108
20250214,151600,267082005,4580,4580,4580,4580,92
20250214,151500,266660645,4575,4595,4595,4575,159
20250214,151400,265933200,4580,4580,4580,4580,700
20250214,151300,262727200,4600,4600,4600,4600,0
20250214,151200,262727200,4600,4575,4600,4575,26
20250214,151100,262608225,4600,4600,4600,4600,1
20250214,151000,262603625,4600,4580,4600,4580,194
20250214,150900,261715065,4580,4580,4580,4580,0
20250214,150800,261715065,4580,4580,4580,4580,1
20250214,150700,261710485,4580,4580,4580,4580,7
20250214,150600,261678425,4575,4575,4575,4575,0
20250214,150500,261678425,4575,4575,4575,4575,1
20250214,150400,261673850,4575,4575,4575,4575,1
20250214,150300,261669275,4600,4575,4600,4575,7
20250214,150200,261637225,4590,4590,4590,4590,112
20250214,150100,261123145,4575,4575,4575,4575,0
20250214,150000,261123145,4575,4575,4575,4575,14
20250214,145900,261059095,4575,4575,4575,4575,0
20250214,145800,261059095,4575,4575,4575,4575,212
20250214,145700,260089195,4580,4585,4585,4580,808
20250214,145600,256388490,4585,4590,4590,4585,57
20250214,145500,256126895,4585,4585,4585,4585,0
20250214,145400,256126895,4585,4585,4585,4585,0
20250214,145300,256126895,4585,4585,4585,4585,0
20250214,145200,256126895,4585,4585,4585,4585,0
20250214,145100,256126895,4585,4585,4585,4585,1
20250214,145000,256122310,4580,4580,4580,4580,0
20250214,144900,256122310,4580,4580,4580,4580,0
20250214,144800,256122310,4580,4580,4580,4580,0
20250214,144700,256122310,4580,4580,4580,4580,0
20250214,144600,256122310,4580,4580,4580,4580,0
20250214,144500,256122310,4580,4580,4580,4580,14
20250214,144400,256058190,4590,4605,4605,4590,101
20250214,144300,255594585,4590,4590,4590,4590,0
20250214,144200,255594585,4590,4590,4590,4590,11
20250214,144100,255544095,4580,4585,4585,4580,10
20250214,144000,255498265,4590,4590,4590,4590,106
20250214,143900,255011725,4605,4600,4605,4600,4
20250214,143800,254993320,4590,4590,4590,4590,0
20250214,143700,254993320,4590,4590,4590,4590,0
20250214,143600,254993320,4590,4590,4590,4590,0
20250214,143500,254993320,4590,4590,4590,4590,0
20250214,143400,254993320,4590,4590,4590,4590,0
20250214,143300,254993320,4590,4590,4590,4590,0
20250214,143200,254993320,4590,4590,4590,4590,0
20250214,143100,254993320,4590,4590,4590,4590,0
20250214,143000,254993320,4590,4595,4600,4590,6
20250214,142900,254965750,4590,4590,4590,4590,0
20250214,142800,254965750,4590,4590,4590,4590,1
20250214,142700,254961160,4590,4590,4590,4590,4
20250214,142600,254942800,4595,4595,4595,4595,1
20250214,142500,254938205,4600,4600,4600,4600,0
20250214,142400,254938205,4600,4600,4600,4600,36
20250214,142300,254772605,4630,4630,4630,4630,1
20250214,142200,254767975,4605,4610,4610,4605,302
20250214,142100,253377175,4595,4640,4640,4595,17
20250214,142000,253298475,4595,4580,4640,4580,452
20250214,141900,251208495,4595,4595,4595,4595,1
20250214,141800,251203900,4580,4580,4580,4580,10
20250214,141700,251158100,4575,4580,4600,4575,60
20250214,141600,250882215,4580,4585,4585,4580,1114
20250214,141500,245778655,4585,4600,4620,4585,2252
20250214,141400,235441315,4595,4600,4635,4595,467
20250214,141300,233293150,4595,4625,4625,4595,500
20250214,141200,230987270,4640,4640,4640,4640,0
20250214,141100,230987270,4640,4640,4640,4640,24
20250214,141000,230875910,4640,4640,4640,4640,0
20250214,140900,230875910,4640,4640,4640,4640,21
20250214,140800,230778470,4640,4640,4640,4640,47
20250214,140700,230560390,4620,4620,4620,4620,0
20250214,140600,230560390,4620,4620,4620,4620,0
20250214,140500,230560390,4620,4620,4620,4620,0
20250214,140400,230560390,4620,4620,4620,4620,0
20250214,140300,230560390,4620,4620,4620,4620,0
20250214,140200,230560390,4620,4620,4620,4620,48
20250214,140100,230338630,4645,4645,4645,4645,0
20250214,140000,230338630,4645,4645,4645,4645,0
20250214,135900,230338630,4645,4645,4645,4645,0
20250214,135800,230338630,4645,4645,4645,4645,1
20250214,135700,230333985,4645,4645,4645,4645,0
20250214,135600,230333985,4645,4645,4645,4645,1
20250214,135500,230329340,4630,4625,4630,4620,1252
20250214,135400,224535360,4620,4620,4620,4620,29
20250214,135300,224401380,4620,4620,4620,4620,432
20250214,135200,222405540,4620,4620,4620,4620,2
20250214,135100,222396300,4625,4615,4625,4615,318
20250214,135000,220926835,4625,4625,4625,4625,0
20250214,134900,220926835,4625,4625,4625,4625,116
20250214,134800,220390335,4625,4625,4625,4625,0
20250214,134700,220390335,4625,4625,4625,4625,0
20250214,134600,220390335,4625,4625,4625,4625,0
20250214,134500,220390335,4625,4625,4625,4625,0
20250214,134400,220390335,4625,4625,4625,4625,0
20250214,134300,220390335,4625,4625,4625,4625,0
20250214,134200,220390335,4625,4625,4625,4625,0
20250214,134100,220390335,4625,4625,4625,4625,0
20250214,134000,220390335,4625,4625,4625,4625,0
20250214,133900,220390335,4625,4625,4625,4625,0
20250214,133800,220390335,4625,4625,4625,4625,0
20250214,133700,220390335,4625,4625,4625,4625,0
20250214,133600,220390335,4625,4625,4625,4625,1
20250214,133500,220385710,4615,4610,4615,4610,1423
20250214,133400,213825425,4610,4610,4610,4610,61
20250214,133300,213544215,4585,4585,4585,4585,0
20250214,133200,213544215,4585,4585,4585,4585,0
20250214,133100,213544215,4585,4585,4585,4585,0
20250214,133000,213544215,4585,4585,4585,4585,316
20250214,132900,212095355,4590,4590,4590,4590,0
20250214,132800,212095355,4590,4610,4625,4590,258
20250214,132700,210906130,4590,4590,4590,4590,227
20250214,132600,209864200,4590,4595,4595,4590,5139
20250214,132500,186268355,4595,4595,4595,4595,0
20250214,132400,186268355,4595,4595,4595,4595,0
20250214,132300,186268355,4595,4625,4625,4595,793
20250214,132200,182601420,4625,4625,4625,4625,0
20250214,132100,182601420,4625,4625,4625,4625,0
20250214,132000,182601420,4625,4605,4625,4605,1057
20250214,131900,177715750,4585,4585,4585,4585,173
20250214,131800,176922545,4585,4590,4590,4585,1600
20250214,131700,169583795,4590,4590,4590,4590,0
20250214,131600,169583795,4590,4590,4590,4590,0
20250214,131500,169583795,4590,4590,4590,4590,108
20250214,131400,169088075,4590,4590,4590,4590,135
20250214,131300,168468425,4590,4590,4590,4590,0
20250214,131200,168468425,4590,4595,4595,4590,1751
20250214,131100,160431295,4595,4595,4595,4595,0
20250214,131000,160431295,4595,4595,4595,4595,153
20250214,130900,159728260,4590,4590,4590,4590,9
20250214,130800,159686950,4620,4595,4620,4590,1445
20250214,130700,153043320,4595,4595,4595,4595,0
20250214,130600,153043320,4595,4595,4595,4595,0
20250214,130500,153043320,4595,4595,4595,4595,0
20250214,130400,153043320,4595,4620,4620,4595,30
20250214,130300,152904820,4595,4595,4595,4595,0
20250214,130200,152904820,4595,4595,4595,4595,0
20250214,130100,152904820,4595,4595,4595,4595,0
20250214,130000,152904820,4595,4595,4595,4595,0
20250214,125900,152904820,4595,4595,4615,4595,378
20250214,125800,151167010,4595,4595,4595,4595,0
20250214,125700,151167010,4595,4595,4595,4595,0
20250214,125600,151167010,4595,4595,4595,4595,0
20250214,125500,151167010,4595,4595,4595,4595,0
20250214,125400,151167010,4595,4595,4595,4595,0
20250214,125300,151167010,4595,4595,4595,4595,0
20250214,125200,151167010,4595,4595,4595,4595,0
20250214,125100,151167010,4595,4595,4595,4595,2
20250214,125000,151157820,4595,4620,4620,4595,15
20250214,124900,151088570,4590,4590,4590,4590,0
20250214,124800,151088570,4590,4590,4590,4590,259
20250214,124700,149899760,4590,4590,4590,4590,0
20250214,124600,149899760,4590,4590,4590,4590,0
20250214,124500,149899760,4590,4590,4590,4590,0
20250214,124400,149899760,4590,4590,4590,4590,0
20250214,124300,149899760,4590,4590,4590,4590,0
20250214,124200,149899760,4590,4590,4590,4590,0
20250214,124100,149899760,4590,4590,4590,4590,0
20250214,124000,149899760,4590,4590,4590,4590,0
20250214,123900,149899760,4590,4590,4590,4590,0
20250214,123800,149899760,4590,4590,4590,4590,0
20250214,123700,149899760,4590,4590,4590,4590,0
20250214,123600,149899760,4590,4590,4590,4590,0
20250214,123500,149899760,4590,4590,4590,4590,7
20250214,123400,149867630,4620,4620,4620,4620,50
20250214,123300,149636630,4620,4620,4620,4620,0
20250214,123200,149636630,4620,4620,4620,4620,1
20250214,123100,149632010,4620,4590,4620,4590,14
20250214,123000,149567600,4620,4610,4620,4610,24
20250214,122900,149456750,4590,4590,4590,4590,84
20250214,122800,149071190,4590,4590,4590,4590,0
20250214,122700,149071190,4590,4590,4590,4590,0
20250214,122600,149071190,4590,4590,4590,4590,114
20250214,122500,148547930,4590,4590,4590,4590,20
20250214,122400,148456130,4590,4595,4595,4590,38
20250214,122300,148281655,4595,4595,4595,4595,165
20250214,122200,147523480,4610,4615,4615,4610,2973
20250214,122100,133815625,4615,4620,4620,4615,235
20250214,122000,132731090,4625,4625,4625,4625,0
20250214,121900,132731090,4625,4625,4625,4625,324
20250214,121800,131232590,4625,4625,4625,4625,0
20250214,121700,131232590,4625,4625,4625,4625,0
20250214,121600,131232590,4625,4625,4625,4625,0
20250214,121500,131232590,4625,4625,4625,4625,0
20250214,121400,131232590,4625,4625,4625,4625,0
20250214,121300,131232590,4625,4625,4625,4625,0
20250214,121200,131232590,4625,4625,4625,4625,0
20250214,121100,131232590,4625,4625,4625,4625,0
20250214,121000,131232590,4625,4625,4625,4625,0
20250214,120900,131232590,4625,4625,4625,4625,0
20250214,120800,131232590,4625,4630,4645,4615,621
20250214,120700,128354900,4630,4630,4630,4630,0
20250214,120600,128354900,4630,4630,4630,4630,0
20250214,120500,128354900,4630,4630,4630,4630,0
20250214,120400,128354900,4630,4630,4630,4630,0
20250214,120300,128354900,4630,4630,4630,4630,0
20250214,120200,128354900,4630,4630,4630,4630,0
20250214,120100,128354900,4630,4630,4630,4630,1
20250214,120000,128350270,4630,4630,4630,4630,8
20250214,115900,128313230,4630,4630,4630,4630,0
20250214,115800,128313230,4630,4630,4630,4630,0
20250214,115700,128313230,4630,4630,4630,4630,1
20250214,115600,128308600,4620,4620,4620,4615,6
20250214,115500,128280900,4620,4620,4620,4620,0
20250214,115400,128280900,4620,4620,4620,4620,0
20250214,115300,128280900,4620,4620,4620,4620,0
20250214,115200,128280900,4620,4620,4620,4620,0
20250214,115100,128280900,4620,4620,4620,4620,0
20250214,115000,128280900,4620,4620,4620,4620,0
20250214,114900,128280900,4620,4620,4620,4620,0
20250214,114800,128280900,4620,4620,4620,4620,0
20250214,114700,128280900,4620,4620,4620,4620,16
20250214,114600,128206980,4620,4620,4620,4620,0
20250214,114500,128206980,4620,4620,4620,4620,0
20250214,114400,128206980,4620,4635,4635,4620,1389
20250214,114300,121781550,4620,4620,4620,4620,0
20250214,114200,121781550,4620,4640,4640,4620,69
20250214,114100,121461970,4620,4620,4620,4620,0
20250214,114000,121461970,4620,4620,4620,4620,0
20250214,113900,121461970,4620,4620,4620,4620,0
20250214,113800,121461970,4620,4625,4635,4620,3984
20250214,113700,103022775,4620,4620,4620,4620,0
20250214,113600,103022775,4620,4620,4620,4620,103
20250214,113500,102546915,4625,4625,4625,4625,0
20250214,113400,102546915,4625,4625,4625,4625,0
20250214,113300,102546915,4625,4625,4625,4625,0
20250214,113200,102546915,4625,4625,4625,4625,0
20250214,113100,102546915,4625,4625,4625,4625,0
20250214,113000,102546915,4625,4625,4625,4625,0
20250214,112900,102546915,4625,4625,4625,4625,0
20250214,112800,102546915,4625,4625,4625,4625,0
20250214,112700,102546915,4625,4625,4625,4625,0
20250214,112600,102546915,4625,4625,4625,4625,0
20250214,112500,102546915,4625,4625,4625,4625,0
20250214,112400,102546915,4625,4625,4625,4625,0
20250214,112300,102546915,4625,4625,4625,4625,6
20250214,112200,102519165,4625,4625,4625,4625,0
20250214,112100,102519165,4625,4625,4625,4625,0
20250214,112000,102519165,4625,4625,4625,4625,0
20250214,111900,102519165,4625,4625,4625,4625,85
20250214,111800,102126040,4625,4625,4625,4625,0
20250214,111700,102126040,4625,4625,4625,4625,0
20250214,111600,102126040,4625,4625,4625,4625,60
20250214,111500,101848540,4625,4625,4625,4625,120
20250214,111400,101293540,4625,4625,4625,4625,491
20250214,111300,99022665,4610,4610,4610,4610,1
20250214,111200,99018055,4625,4625,4625,4625,0
20250214,111100,99018055,4625,4625,4625,4625,0
20250214,111000,99018055,4625,4625,4625,4625,0
20250214,110900,99018055,4625,4620,4625,4620,345
20250214,110800,97422485,4610,4610,4610,4610,0
20250214,110700,97422485,4610,4610,4610,4610,0
20250214,110600,97422485,4610,4610,4610,4610,0
20250214,110500,97422485,4610,4610,4610,4610,0
20250214,110400,97422485,4610,4610,4610,4610,0
20250214,110300,97422485,4610,4610,4610,4610,0
20250214,110200,97422485,4610,4610,4610,4610,0
20250214,110100,97422485,4610,4610,4610,4610,0
20250214,110000,97422485,4610,4610,4610,4610,0
20250214,105900,97422485,4610,4615,4625,4610,347
20250214,105800,95818830,4625,4625,4625,4625,0
20250214,105700,95818830,4625,4625,4625,4625,0
20250214,105600,95818830,4625,4625,4625,4625,0
20250214,105500,95818830,4625,4625,4625,4625,0
20250214,105400,95818830,4625,4625,4625,4625,1
20250214,105300,95814205,4590,4590,4590,4590,0
20250214,105200,95814205,4590,4590,4590,4590,0
20250214,105100,95814205,4590,4590,4590,4590,0
20250214,105000,95814205,4590,4590,4590,4590,0
20250214,104900,95814205,4590,4590,4590,4590,0
20250214,104800,95814205,4590,4590,4590,4590,0
20250214,104700,95814205,4590,4590,4590,4590,0
20250214,104600,95814205,4590,4590,4590,4590,0
20250214,104500,95814205,4590,4590,4590,4590,0
20250214,104400,95814205,4590,4590,4590,4590,0
20250214,104300,95814205,4590,4590,4590,4590,0
20250214,104200,95814205,4590,4590,4590,4590,0
20250214,104100,95814205,4590,4590,4590,4590,1
20250214,104000,95809615,4630,4630,4630,4630,0
20250214,103900,95809615,4630,4600,4630,4600,2443
20250214,103800,84526705,4570,4570,4570,4570,0
20250214,103700,84526705,4570,4570,4570,4570,0
20250214,103600,84526705,4570,4570,4570,4570,0
20250214,103500,84526705,4570,4570,4570,4570,0
20250214,103400,84526705,4570,4570,4570,4570,0
20250214,103300,84526705,4570,4570,4570,4570,87
20250214,103200,84129115,4600,4600,4600,4600,0
20250214,103100,84129115,4600,4600,4600,4580,511
20250214,103000,81788515,4600,4580,4605,4570,4918
20250214,102900,59250560,4605,4605,4605,4605,1
20250214,102800,59245955,4605,4600,4605,4580,51
20250214,102700,59011250,4580,4580,4580,4580,0
20250214,102600,59011250,4580,4580,4580,4580,0
20250214,102500,59011250,4580,4580,4580,4580,0
20250214,102400,59011250,4580,4580,4580,4580,0
20250214,102300,59011250,4580,4580,4580,4580,3
20250214,102200,58997510,4585,4580,4585,4580,158
20250214,102100,58273740,4580,4580,4580,4580,1000
20250214,102000,53693740,4580,4585,4585,4580,2475
20250214,101900,42357475,4610,4610,4610,4610,0
20250214,101800,42357475,4610,4610,4610,4610,0
20250214,101700,42357475,4610,4610,4610,4610,0
20250214,101600,42357475,4610,4610,4610,4610,0
20250214,101500,42357475,4610,4610,4610,4610,0
20250214,101400,42357475,4610,4610,4610,4610,1
20250214,101300,42352865,4580,4580,4580,4580,0
20250214,101200,42352865,4580,4580,4580,4580,186
20250214,101100,41500985,4605,4605,4605,4605,100
20250214,101000,41040485,4620,4620,4620,4620,0
20250214,100900,41040485,4620,4620,4620,4620,0
20250214,100800,41040485,4620,4620,4620,4620,1
20250214,100700,41035865,4590,4620,4620,4590,114
20250214,100600,40512575,4590,4620,4620,4590,1143
20250214,100500,35236090,4620,4620,4620,4620,0
20250214,100400,35236090,4620,4580,4620,4580,37
20250214,100300,35066590,4585,4585,4585,4585,0
20250214,100200,35066590,4585,4585,4585,4585,1
20250214,100100,35062005,4580,4580,4580,4580,0
20250214,100000,35062005,4580,4580,4580,4580,1
20250214,095900,35057425,4625,4620,4625,4620,1100
20250214,095800,29970130,4620,4600,4625,4585,238
20250214,095700,28874640,4570,4570,4570,4570,0
20250214,095600,28874640,4570,4570,4570,4570,0
20250214,095500,28874640,4570,4570,4570,4570,0
20250214,095400,28874640,4570,4570,4570,4570,0
20250214,095300,28874640,4570,4570,4570,4570,0
20250214,095200,28874640,4570,4570,4570,4570,0
20250214,095100,28874640,4570,4570,4570,4570,103
20250214,095000,28403930,4570,4590,4600,4570,1018
20250214,094900,23723755,4595,4595,4595,4595,0
20250214,094800,23723755,4595,4565,4595,4565,46
20250214,094700,23513615,4570,4570,4570,4570,418
20250214,094600,21603355,4595,4565,4595,4565,21
20250214,094500,21506890,4595,4595,4595,4595,9
20250214,094400,21465535,4565,4565,4565,4565,0
20250214,094300,21465535,4565,4565,4565,4565,0
20250214,094200,21465535,4565,4565,4565,4565,0
20250214,094100,21465535,4565,4565,4565,4565,0
20250214,094000,21465535,4565,4565,4565,4565,4
20250214,093900,21447275,4565,4565,4565,4565,50
20250214,093800,21219025,4555,4555,4555,4555,0
20250214,093700,21219025,4555,4565,4595,4555,66
20250214,093600,20917635,4590,4590,4590,4590,1
20250214,093500,20913045,4600,4600,4600,4600,0
20250214,093400,20913045,4600,4600,4600,4600,64
20250214,093300,20618645,4560,4560,4560,4560,0
20250214,093200,20618645,4560,4560,4560,4560,0
20250214,093100,20618645,4560,4560,4560,4560,0
20250214,093000,20618645,4560,4560,4560,4560,95
20250214,092900,20185445,4565,4580,4580,4560,358
20250214,092800,18552180,4615,4590,4615,4580,760
20250214,092700,15062115,4625,4610,4625,4590,122
20250214,092600,14498615,4600,4600,4600,4600,5
20250214,092500,14475615,4610,4610,4610,4610,0
20250214,092400,14475615,4610,4610,4610,4610,10
20250214,092300,14429515,4610,4610,4610,4610,1
20250214,092200,14424905,4580,4580,4580,4580,0
20250214,092100,14424905,4580,4580,4580,4580,0
20250214,092000,14424905,4580,4580,4580,4580,0
20250214,091900,14424905,4580,4580,4580,4580,0
20250214,091800,14424905,4580,4580,4580,4580,0
20250214,091700,14424905,4580,4580,4580,4580,0
20250214,091600,14424905,4580,4580,4580,4580,0
20250214,091500,14424905,4580,4580,4580,4580,0
20250214,091400,14424905,4580,4580,4580,4580,0
20250214,091300,14424905,4580,4580,4580,4580,0
20250214,091200,14424905,4580,4580,4580,4580,1
20250214,091100,14420325,4580,4580,4580,4580,3
20250214,091000,14406585,4580,4580,4580,4580,6
20250214,090900,14379105,4620,4590,4620,4570,47
20250214,090800,14164065,4620,4615,4620,4615,10
20250214,090700,14117870,4590,4590,4590,4590,2
20250214,090600,14108690,4590,4590,4590,4590,1
20250214,090500,14104100,4625,4590,4625,4590,29
20250214,090400,13970955,4560,4560,4560,4560,30
20250214,090300,13834155,4560,4560,4560,4560,49
20250214,090200,13610715,4560,4560,4585,4560,750
20250214,090100,10176730,4560,4560,4560,4560,11
20250214,090000,10126570,4560,4550,4580,4550,2225