KissMeData/129890/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202300,47380728,940,940,940,940,520
20250213,202200,47380728,940,940,940,940,0
20250213,202100,47380728,940,940,940,940,0
20250213,202000,47380728,940,940,940,940,0
20250213,201900,47380728,940,940,940,940,0
20250213,201800,47380728,940,940,940,940,0
20250213,201700,47380728,940,940,940,940,0
20250213,201600,47380728,940,940,940,940,0
20250213,201500,47380728,940,940,940,940,0
20250213,201400,47380728,940,940,940,940,0
20250213,201300,47380728,940,940,940,940,0
20250213,201200,47380728,940,940,940,940,0
20250213,201100,47380728,940,940,940,940,0
20250213,201000,47380728,940,940,940,940,0
20250213,200900,47380728,940,940,940,940,0
20250213,200800,47380728,940,940,940,940,0
20250213,200700,47380728,940,940,940,940,0
20250213,200600,47380728,940,940,940,940,0
20250213,200500,47380728,940,940,940,940,0
20250213,200400,47380728,940,940,940,940,0
20250213,200300,47380728,940,940,940,940,0
20250213,200200,47380728,940,940,940,940,0
20250213,200100,47380728,940,940,940,940,0
20250213,200000,47380728,940,940,940,940,0
20250213,195900,47380728,940,940,940,940,0
20250213,195800,47380728,940,940,940,940,0
20250213,195700,47380728,940,940,940,940,0
20250213,195600,47380728,940,940,940,940,0
20250213,195500,47380728,940,940,940,940,0
20250213,195400,47380728,940,940,940,940,0
20250213,195300,47380728,940,940,940,940,520
20250213,195200,47380728,940,940,940,940,0
20250213,195100,47380728,940,940,940,940,0
20250213,195000,47380728,940,940,940,940,0
20250213,194900,47380728,940,940,940,940,0
20250213,194800,47380728,940,940,940,940,0
20250213,194700,47380728,940,940,940,940,0
20250213,194600,47380728,940,940,940,940,0
20250213,194500,47380728,940,940,940,940,0
20250213,194400,47380728,940,940,940,940,0
20250213,194300,47380728,940,940,940,940,0
20250213,194200,47380728,940,940,940,940,0
20250213,194100,47380728,940,940,940,940,0
20250213,194000,47380728,940,940,940,940,0
20250213,193900,47380728,940,940,940,940,0
20250213,193800,47380728,940,940,940,940,0
20250213,193700,47380728,940,940,940,940,0
20250213,193600,47380728,940,940,940,940,0
20250213,193500,47380728,940,940,940,940,0
20250213,193400,47380728,940,940,940,940,0
20250213,193300,47380728,940,940,940,940,0
20250213,193200,47380728,940,940,940,940,0
20250213,193100,47380728,940,940,940,940,0
20250213,193000,47380728,940,940,940,940,0
20250213,192900,47380728,940,940,940,940,0
20250213,192800,47380728,940,940,940,940,0
20250213,192700,47380728,940,940,940,940,0
20250213,192600,47380728,940,940,940,940,0
20250213,192500,47380728,940,940,940,940,0
20250213,192400,47380728,940,940,940,940,0
20250213,192300,47380728,940,940,940,940,520
20250213,192200,47380728,940,940,940,940,0
20250213,192100,47380728,940,940,940,940,0
20250213,192000,47380728,940,940,940,940,0
20250213,191900,47380728,940,940,940,940,0
20250213,191800,47380728,940,940,940,940,0
20250213,191700,47380728,940,940,940,940,0
20250213,191600,47380728,940,940,940,940,0
20250213,191500,47380728,940,940,940,940,0
20250213,191400,47380728,940,940,940,940,0
20250213,191300,47380728,940,940,940,940,0
20250213,191200,47380728,940,940,940,940,0
20250213,191100,47380728,940,940,940,940,0
20250213,191000,47380728,940,940,940,940,0
20250213,190900,47380728,940,940,940,940,0
20250213,190800,47380728,940,940,940,940,0
20250213,190700,47380728,940,940,940,940,0
20250213,190600,47380728,940,940,940,940,0
20250213,190500,47380728,940,940,940,940,0
20250213,190400,47380728,940,940,940,940,0
20250213,190300,47380728,940,940,940,940,0
20250213,190200,47380728,940,940,940,940,0
20250213,190100,47380728,940,940,940,940,0
20250213,190000,47380728,940,940,940,940,0
20250213,185900,47380728,940,940,940,940,0
20250213,185800,47380728,940,940,940,940,0
20250213,185700,47380728,940,940,940,940,0
20250213,185600,47380728,940,940,940,940,0
20250213,185500,47380728,940,940,940,940,0
20250213,185400,47380728,940,940,940,940,0
20250213,185300,47380728,940,940,940,940,520
20250213,185200,47380728,940,940,940,940,0
20250213,185100,47380728,940,940,940,940,0
20250213,185000,47380728,940,940,940,940,0
20250213,184900,47380728,940,940,940,940,0
20250213,184800,47380728,940,940,940,940,0
20250213,184700,47380728,940,940,940,940,0
20250213,184600,47380728,940,940,940,940,0
20250213,184500,47380728,940,940,940,940,0
20250213,184400,47380728,940,940,940,940,0
20250213,184300,47380728,940,940,940,940,0
20250213,184200,47380728,940,940,940,940,0
20250213,184100,47380728,940,940,940,940,0
20250213,184000,47380728,940,940,940,940,0
20250213,183900,47380728,940,940,940,940,0
20250213,183800,47380728,940,940,940,940,0
20250213,183700,47380728,940,940,940,940,0
20250213,183600,47380728,940,940,940,940,0
20250213,183500,47380728,940,940,940,940,0
20250213,183400,47380728,940,940,940,940,0
20250213,183300,47380728,940,940,940,940,0
20250213,183200,47380728,940,940,940,940,0
20250213,183100,47380728,940,940,940,940,0
20250213,183000,47380728,940,940,940,940,0
20250213,182900,47380728,940,940,940,940,0
20250213,182800,47380728,940,940,940,940,0
20250213,182700,47380728,940,940,940,940,0
20250213,182600,47380728,940,940,940,940,0
20250213,182500,47380728,940,940,940,940,0
20250213,182400,47380728,940,940,940,940,0
20250213,182300,47380728,940,940,940,940,520
20250213,182200,47380728,940,940,940,940,0
20250213,182100,47380728,940,940,940,940,0
20250213,182000,47380728,940,940,940,940,0
20250213,181900,47380728,940,940,940,940,0
20250213,181800,47380728,940,940,940,940,0
20250213,181700,47380728,940,940,940,940,0
20250213,181600,47380728,940,940,940,940,0
20250213,181500,47380728,940,940,940,940,0
20250213,181400,47380728,940,940,940,940,0
20250213,181300,47380728,940,940,940,940,0
20250213,181200,47380728,940,940,940,940,0
20250213,181100,47380728,940,940,940,940,0
20250213,181000,47380728,940,940,940,940,0
20250213,180900,47380728,940,940,940,940,0
20250213,180800,47380728,940,940,940,940,0
20250213,180700,47380728,940,940,940,940,0
20250213,180600,47380728,940,940,940,940,0
20250213,180500,47380728,940,940,940,940,0
20250213,180400,47380728,940,940,940,940,0
20250213,180300,47380728,940,940,940,940,0
20250213,180200,47380728,940,940,940,940,0
20250213,180100,47380728,940,940,940,940,0
20250213,180000,47380728,940,940,940,940,0
20250213,175900,47380728,940,940,940,940,0
20250213,175800,47380728,940,940,940,940,0
20250213,175700,47380728,940,940,940,940,0
20250213,175600,47380728,940,940,940,940,0
20250213,175500,47380728,940,940,940,940,0
20250213,175400,47380728,940,940,940,940,0
20250213,175300,47380728,940,940,940,940,520
20250213,175200,47380728,940,940,940,940,0
20250213,175100,47380728,940,940,940,940,0
20250213,175000,47380728,940,940,940,940,0
20250213,174900,47380728,940,940,940,940,0
20250213,174800,47380728,940,940,940,940,0
20250213,174700,47380728,940,940,940,940,0
20250213,174600,47380728,940,940,940,940,0
20250213,174500,47380728,940,940,940,940,0
20250213,174400,47380728,940,940,940,940,0
20250213,174300,47380728,940,940,940,940,0
20250213,174200,47380728,940,940,940,940,0
20250213,174100,47380728,940,940,940,940,0
20250213,174000,47380728,940,940,940,940,0
20250213,173900,47380728,940,940,940,940,0
20250213,173800,47380728,940,940,940,940,0
20250213,173700,47380728,940,940,940,940,0
20250213,173600,47380728,940,940,940,940,0
20250213,173500,47380728,940,940,940,940,0
20250213,173400,47380728,940,940,940,940,0
20250213,173300,47380728,940,940,940,940,0
20250213,173200,47380728,940,940,940,940,0
20250213,173100,47380728,940,940,940,940,0
20250213,173000,47380728,940,940,940,940,0
20250213,172900,47380728,940,940,940,940,0
20250213,172800,47380728,940,940,940,940,0
20250213,172700,47380728,940,940,940,940,0
20250213,172600,47380728,940,940,940,940,0
20250213,172500,47380728,940,940,940,940,0
20250213,172400,47380728,940,940,940,940,0
20250213,172300,47380728,940,940,940,940,520
20250213,172200,47380728,940,940,940,940,0
20250213,172100,47380728,940,940,940,940,0
20250213,172000,47380728,940,940,940,940,0
20250213,171900,47380728,940,940,940,940,0
20250213,171800,47380728,940,940,940,940,0
20250213,171700,47380728,940,940,940,940,0
20250213,171600,47380728,940,940,940,940,0
20250213,171500,47380728,940,940,940,940,0
20250213,171400,47380728,940,940,940,940,0
20250213,171300,47380728,940,940,940,940,0
20250213,171200,47380728,940,940,940,940,0
20250213,171100,47380728,940,940,940,940,0
20250213,171000,47380728,940,940,940,940,0
20250213,170900,47380728,940,940,940,940,0
20250213,170800,47380728,940,940,940,940,0
20250213,170700,47380728,940,940,940,940,0
20250213,170600,47380728,940,940,940,940,0
20250213,170500,47380728,940,940,940,940,0
20250213,170400,47380728,940,940,940,940,0
20250213,170300,47380728,940,940,940,940,0
20250213,170200,47380728,940,940,940,940,0
20250213,170100,47380728,940,940,940,940,0
20250213,170000,47380728,940,940,940,940,0
20250213,165900,47380728,940,940,940,940,0
20250213,165800,47380728,940,940,940,940,0
20250213,165700,47380728,940,940,940,940,0
20250213,165600,47380728,940,940,940,940,0
20250213,165500,47380728,940,940,940,940,0
20250213,165400,47380728,940,940,940,940,0
20250213,165300,47380728,940,940,940,940,520
20250213,165200,47380728,940,940,940,940,0
20250213,165100,47380728,940,940,940,940,0
20250213,165000,47380728,940,940,940,940,0
20250213,164900,47380728,940,940,940,940,0
20250213,164800,47380728,940,940,940,940,0
20250213,164700,47380728,940,940,940,940,0
20250213,164600,47380728,940,940,940,940,0
20250213,164500,47380728,940,940,940,940,0
20250213,164400,47380728,940,940,940,940,0
20250213,164300,47380728,940,940,940,940,0
20250213,164200,47380728,940,940,940,940,0
20250213,164100,47380728,940,940,940,940,0
20250213,164000,47380728,940,940,940,940,0
20250213,163900,47380728,940,940,940,940,0
20250213,163800,47380728,940,940,940,940,0
20250213,163700,47380728,940,940,940,940,0
20250213,163600,47380728,940,940,940,940,0
20250213,163500,47380728,940,940,940,940,0
20250213,163400,47380728,940,940,940,940,0
20250213,163300,47380728,940,940,940,940,0
20250213,163200,47380728,940,940,940,940,0
20250213,163100,47380728,940,940,940,940,0
20250213,163000,47380728,940,940,940,940,0
20250213,162900,47380728,940,940,940,940,0
20250213,162800,47380728,940,940,940,940,0
20250213,162700,47380728,940,940,940,940,0
20250213,162600,47380728,940,940,940,940,0
20250213,162500,47380728,940,940,940,940,0
20250213,162400,47380728,940,940,940,940,0
20250213,162300,47380728,940,940,940,940,520
20250213,162200,47380728,940,940,940,940,0
20250213,162100,47380728,940,940,940,940,0
20250213,162000,47380728,940,940,940,940,0
20250213,161900,47380728,940,940,940,940,0
20250213,161800,47380728,940,940,940,940,0
20250213,161700,47380728,940,940,940,940,0
20250213,161600,47380728,940,940,940,940,0
20250213,161500,47380728,940,940,940,940,0
20250213,161400,47380728,940,940,940,940,0
20250213,161300,47380728,940,940,940,940,0
20250213,161200,47380728,940,940,940,940,0
20250213,161100,47380728,940,940,940,940,0
20250213,161000,47380728,940,940,940,940,0
20250213,160900,47380728,940,940,940,940,0
20250213,160800,47380728,940,940,940,940,0
20250213,160700,47380728,940,940,940,940,0
20250213,160600,47380728,940,940,940,940,0
20250213,160500,47380728,940,940,940,940,0
20250213,160400,47380728,940,940,940,940,0
20250213,160300,47380728,940,940,940,940,0
20250213,160200,47380728,940,940,940,940,0
20250213,160100,47380728,940,940,940,940,0
20250213,160000,47380728,940,940,940,940,0
20250213,155900,47380728,940,940,940,940,0
20250213,155800,47380728,940,940,940,940,0
20250213,155700,47380728,940,940,940,940,0
20250213,155600,47380728,940,940,940,940,0
20250213,155500,47380728,940,940,940,940,0
20250213,155400,47380728,940,940,940,940,0
20250213,155300,47380728,940,940,940,940,520
20250213,155200,47380728,940,940,940,940,0
20250213,155100,47380728,940,940,940,940,0
20250213,155000,47380728,940,940,940,940,0
20250213,154900,47380728,940,940,940,940,0
20250213,154800,47380728,940,940,940,940,0
20250213,154700,47380728,940,940,940,940,0
20250213,154600,47380728,940,940,940,940,0
20250213,154500,47380728,940,940,940,940,0
20250213,154400,47380728,940,940,940,940,0
20250213,154300,47380728,940,940,940,940,0
20250213,154200,47380728,940,940,940,940,0
20250213,154100,47380728,940,940,940,940,0
20250213,154000,47380728,940,940,940,940,0
20250213,153900,47380728,940,940,940,940,0
20250213,153800,47380728,940,940,940,940,0
20250213,153700,47380728,940,940,940,940,0
20250213,153600,47380728,940,940,940,940,0
20250213,153500,47380728,940,940,940,940,0
20250213,153400,47380728,940,940,940,940,0
20250213,153300,47380728,940,940,940,940,0
20250213,153200,47380728,940,940,940,940,0
20250213,153100,47380728,940,940,940,940,0
20250213,153000,47380728,940,940,940,940,520
20250213,152900,46891928,940,940,940,940,0
20250213,152800,46891928,940,940,940,940,0
20250213,152700,46891928,940,940,940,940,0
20250213,152600,46891928,940,940,940,940,0
20250213,152500,46891928,940,940,940,940,0
20250213,152400,46891928,940,940,940,940,0
20250213,152300,46891928,940,940,940,940,0
20250213,152200,46891928,940,940,940,940,0
20250213,152100,46891928,940,940,940,940,0
20250213,152000,46891928,940,940,940,940,0
20250213,151900,46891928,940,940,940,940,11
20250213,151800,46881588,937,937,937,937,0
20250213,151700,46881588,937,937,937,937,0
20250213,151600,46881588,937,937,937,937,0
20250213,151500,46881588,937,938,938,937,494
20250213,151400,46418709,937,937,937,937,0
20250213,151300,46418709,937,937,937,937,0
20250213,151200,46418709,937,937,937,937,0
20250213,151100,46418709,937,937,937,937,0
20250213,151000,46418709,937,937,937,937,0
20250213,150900,46418709,937,937,937,937,0
20250213,150800,46418709,937,937,937,937,0
20250213,150700,46418709,937,937,937,937,0
20250213,150600,46418709,937,937,937,937,1
20250213,150500,46417772,940,940,940,940,0
20250213,150400,46417772,940,936,940,936,2
20250213,150300,46415896,935,937,937,935,1500
20250213,150200,45012861,938,938,938,938,0
20250213,150100,45012861,938,938,938,938,0
20250213,150000,45012861,938,938,938,938,0
20250213,145900,45012861,938,938,938,938,4
20250213,145800,45009109,936,936,936,936,2144
20250213,145700,43002325,937,938,938,937,1115
20250213,145600,41957055,939,939,939,939,89
20250213,145500,41873484,940,940,940,940,318
20250213,145400,41574564,940,940,940,940,0
20250213,145300,41574564,940,940,940,940,0
20250213,145200,41574564,940,940,940,940,0
20250213,145100,41574564,940,940,940,940,0
20250213,145000,41574564,940,940,940,940,0
20250213,144900,41574564,940,940,940,940,0
20250213,144800,41574564,940,940,940,940,0
20250213,144700,41574564,940,940,940,940,0
20250213,144600,41574564,940,940,940,940,0
20250213,144500,41574564,940,940,940,940,0
20250213,144400,41574564,940,940,940,940,0
20250213,144300,41574564,940,940,940,940,0
20250213,144200,41574564,940,940,940,940,0
20250213,144100,41574564,940,940,940,940,0
20250213,144000,41574564,940,940,940,940,0
20250213,143900,41574564,940,940,940,940,0
20250213,143800,41574564,940,940,940,940,0
20250213,143700,41574564,940,940,940,940,0
20250213,143600,41574564,940,940,940,940,0
20250213,143500,41574564,940,940,940,940,0
20250213,143400,41574564,940,940,940,940,0
20250213,143300,41574564,940,940,940,940,92
20250213,143200,41488084,940,940,940,940,0
20250213,143100,41488084,940,940,940,940,0
20250213,143000,41488084,940,940,940,940,0
20250213,142900,41488084,940,940,940,940,0
20250213,142800,41488084,940,940,940,940,0
20250213,142700,41488084,940,940,940,940,21
20250213,142600,41468344,941,941,941,941,0
20250213,142500,41468344,941,941,941,941,11
20250213,142400,41457993,941,941,941,941,0
20250213,142300,41457993,941,941,941,941,19
20250213,142200,41440114,941,941,941,941,0
20250213,142100,41440114,941,941,941,941,0
20250213,142000,41440114,941,941,941,941,0
20250213,141900,41440114,941,941,941,941,4
20250213,141800,41436350,941,941,941,941,0
20250213,141700,41436350,941,941,941,941,0
20250213,141600,41436350,941,941,941,941,0
20250213,141500,41436350,941,940,941,940,1467
20250213,141400,40057341,940,940,940,940,0
20250213,141300,40057341,940,940,940,940,0
20250213,141200,40057341,940,940,940,940,0
20250213,141100,40057341,940,940,940,940,0
20250213,141000,40057341,940,940,940,940,0
20250213,140900,40057341,940,940,940,940,0
20250213,140800,40057341,940,940,940,940,0
20250213,140700,40057341,940,940,940,940,0
20250213,140600,40057341,940,940,940,940,0
20250213,140500,40057341,940,940,940,940,1
20250213,140400,40056401,939,939,939,939,0
20250213,140300,40056401,939,939,939,939,0
20250213,140200,40056401,939,939,939,939,0
20250213,140100,40056401,939,939,939,939,0
20250213,140000,40056401,939,939,939,939,0
20250213,135900,40056401,939,939,939,939,2
20250213,135800,40054523,938,938,938,938,0
20250213,135700,40054523,938,938,938,938,0
20250213,135600,40054523,938,938,938,938,0
20250213,135500,40054523,938,938,938,938,0
20250213,135400,40054523,938,938,938,938,0
20250213,135300,40054523,938,939,939,938,43
20250213,135200,40014178,940,940,940,940,0
20250213,135100,40014178,940,940,940,940,1
20250213,135000,40013238,940,940,940,940,0
20250213,134900,40013238,940,940,940,940,0
20250213,134800,40013238,940,940,940,940,0
20250213,134700,40013238,940,940,940,940,0
20250213,134600,40013238,940,940,940,940,0
20250213,134500,40013238,940,940,940,940,1000
20250213,134400,39073238,938,938,938,938,0
20250213,134300,39073238,938,938,938,938,245
20250213,134200,38843428,938,940,940,938,2000
20250213,134100,36966392,944,944,944,944,10
20250213,134000,36956952,944,944,944,944,0
20250213,133900,36956952,944,944,944,944,0
20250213,133800,36956952,944,944,944,944,0
20250213,133700,36956952,944,944,944,944,1000
20250213,133600,36012952,944,944,944,944,0
20250213,133500,36012952,944,944,944,944,0
20250213,133400,36012952,944,944,944,944,0
20250213,133300,36012952,944,944,944,944,10
20250213,133200,36003512,944,944,944,944,0
20250213,133100,36003512,944,944,944,944,0
20250213,133000,36003512,944,944,944,944,1
20250213,132900,36002568,944,943,944,943,2
20250213,132800,36000681,939,939,939,939,0
20250213,132700,36000681,939,939,939,939,0
20250213,132600,36000681,939,939,939,939,0
20250213,132500,36000681,939,939,939,939,0
20250213,132400,36000681,939,939,939,939,0
20250213,132300,36000681,939,939,939,939,0
20250213,132200,36000681,939,939,939,939,0
20250213,132100,36000681,939,939,939,939,0
20250213,132000,36000681,939,939,939,939,0
20250213,131900,36000681,939,939,939,939,0
20250213,131800,36000681,939,939,939,939,0
20250213,131700,36000681,939,939,939,939,142
20250213,131600,35867343,939,939,939,939,0
20250213,131500,35867343,939,939,939,939,0
20250213,131400,35867343,939,939,939,939,0
20250213,131300,35867343,939,939,939,939,20
20250213,131200,35848563,939,939,939,939,0
20250213,131100,35848563,939,939,939,939,0
20250213,131000,35848563,939,940,940,939,205
20250213,130900,35656066,941,941,941,941,0
20250213,130800,35656066,941,941,941,941,0
20250213,130700,35656066,941,941,941,941,0
20250213,130600,35656066,941,941,941,941,0
20250213,130500,35656066,941,941,941,941,0
20250213,130400,35656066,941,941,941,941,173
20250213,130300,35493273,941,941,941,941,0
20250213,130200,35493273,941,941,941,941,501
20250213,130100,35021832,943,943,943,943,10
20250213,130000,35012402,944,944,944,944,0
20250213,125900,35012402,944,944,944,944,0
20250213,125800,35012402,944,944,944,944,0
20250213,125700,35012402,944,944,944,944,1
20250213,125600,35011458,944,944,944,944,0
20250213,125500,35011458,944,944,944,944,0
20250213,125400,35011458,944,944,944,944,0
20250213,125300,35011458,944,944,944,944,10
20250213,125200,35002018,944,944,944,944,0
20250213,125100,35002018,944,944,944,944,0
20250213,125000,35002018,944,944,944,944,0
20250213,124900,35002018,944,942,944,942,570
20250213,124800,34464249,940,940,940,940,0
20250213,124700,34464249,940,940,940,940,0
20250213,124600,34464249,940,940,940,940,0
20250213,124500,34464249,940,940,940,940,0
20250213,124400,34464249,940,940,940,940,0
20250213,124300,34464249,940,940,940,940,0
20250213,124200,34464249,940,940,940,940,0
20250213,124100,34464249,940,940,940,940,0
20250213,124000,34464249,940,940,940,940,100
20250213,123900,34370249,940,940,940,940,0
20250213,123800,34370249,940,940,940,940,0
20250213,123700,34370249,940,940,940,940,0
20250213,123600,34370249,940,940,940,940,0
20250213,123500,34370249,940,940,940,940,1108
20250213,123400,33328729,939,939,939,939,1
20250213,123300,33327790,939,940,940,939,1003
20250213,123200,32384973,940,940,940,940,3
20250213,123100,32382153,940,940,940,940,0
20250213,123000,32382153,940,940,940,940,0
20250213,122900,32382153,940,940,940,940,0
20250213,122800,32382153,940,940,940,940,0
20250213,122700,32382153,940,940,940,940,0
20250213,122600,32382153,940,940,940,940,0
20250213,122500,32382153,940,940,940,940,13
20250213,122400,32369933,940,940,940,940,0
20250213,122300,32369933,940,940,940,940,1
20250213,122200,32368993,940,940,940,940,0
20250213,122100,32368993,940,940,940,940,0
20250213,122000,32368993,940,940,940,940,0
20250213,121900,32368993,940,940,940,940,0
20250213,121800,32368993,940,940,940,940,5
20250213,121700,32364293,940,940,940,940,0
20250213,121600,32364293,940,940,940,940,0
20250213,121500,32364293,940,940,940,940,0
20250213,121400,32364293,940,940,940,940,5
20250213,121300,32359593,940,940,940,940,0
20250213,121200,32359593,940,940,940,940,0
20250213,121100,32359593,940,940,940,940,0
20250213,121000,32359593,940,940,940,940,0
20250213,120900,32359593,940,940,940,940,0
20250213,120800,32359593,940,940,940,940,0
20250213,120700,32359593,940,940,940,940,0
20250213,120600,32359593,940,940,940,940,0
20250213,120500,32359593,940,940,940,940,1
20250213,120400,32358653,940,940,940,940,253
20250213,120300,32120833,940,940,940,940,0
20250213,120200,32120833,940,940,940,940,1
20250213,120100,32119893,940,940,940,940,0
20250213,120000,32119893,940,940,940,940,0
20250213,115900,32119893,940,940,940,940,0
20250213,115800,32119893,940,940,940,940,0
20250213,115700,32119893,940,940,940,940,0
20250213,115600,32119893,940,940,940,940,0
20250213,115500,32119893,940,936,940,936,3
20250213,115400,32117077,940,940,940,940,0
20250213,115300,32117077,940,940,940,940,0
20250213,115200,32117077,940,940,940,940,0
20250213,115100,32117077,940,940,940,940,0
20250213,115000,32117077,940,940,940,940,0
20250213,114900,32117077,940,940,940,940,10
20250213,114800,32107677,940,940,940,940,0
20250213,114700,32107677,940,940,940,940,0
20250213,114600,32107677,940,940,940,940,0
20250213,114500,32107677,940,940,940,940,880
20250213,114400,31280477,936,936,936,936,15
20250213,114300,31266437,936,936,936,936,243
20250213,114200,31038989,936,936,936,936,500
20250213,114100,30570989,936,936,936,936,0
20250213,114000,30570989,936,936,936,936,0
20250213,113900,30570989,936,939,939,936,2500
20250213,113800,28227954,940,940,940,940,17
20250213,113700,28211974,938,938,938,938,0
20250213,113600,28211974,938,938,938,938,0
20250213,113500,28211974,938,938,938,938,0
20250213,113400,28211974,938,938,938,938,0
20250213,113300,28211974,938,938,938,938,0
20250213,113200,28211974,938,938,938,938,286
20250213,113100,27943706,939,939,939,939,492
20250213,113000,27481718,938,938,938,938,214
20250213,112900,27280986,939,939,939,939,0
20250213,112800,27280986,939,939,939,939,0
20250213,112700,27280986,939,939,939,939,1
20250213,112600,27280047,939,939,939,939,0
20250213,112500,27280047,939,939,939,939,0
20250213,112400,27280047,939,939,939,939,57
20250213,112300,27226524,940,940,940,940,0
20250213,112200,27226524,940,940,940,940,0
20250213,112100,27226524,940,940,940,940,0
20250213,112000,27226524,940,940,940,940,174
20250213,111900,27062964,940,941,941,940,101
20250213,111800,26968019,941,941,941,941,0
20250213,111700,26968019,941,941,941,941,57
20250213,111600,26914382,941,941,941,941,0
20250213,111500,26914382,941,941,941,941,0
20250213,111400,26914382,941,941,941,941,0
20250213,111300,26914382,941,941,941,941,0
20250213,111200,26914382,941,941,941,941,2
20250213,111100,26912500,940,940,940,940,1
20250213,111000,26911560,940,940,940,940,0
20250213,110900,26911560,940,940,940,940,0
20250213,110800,26911560,940,940,940,940,99
20250213,110700,26818500,941,942,942,941,46
20250213,110600,26775209,942,942,942,942,1
20250213,110500,26774267,944,944,944,944,87
20250213,110400,26692139,944,944,944,944,0
20250213,110300,26692139,944,944,944,944,0
20250213,110200,26692139,944,944,944,944,0
20250213,110100,26692139,944,944,944,944,0
20250213,110000,26692139,944,944,944,944,1
20250213,105900,26691195,944,944,944,944,0
20250213,105800,26691195,944,944,944,944,0
20250213,105700,26691195,944,944,944,944,0
20250213,105600,26691195,944,944,944,944,0
20250213,105500,26691195,944,944,944,944,1
20250213,105400,26690251,938,941,941,938,6187
20250213,105300,20873412,940,940,940,940,0
20250213,105200,20873412,940,940,940,940,0
20250213,105100,20873412,940,940,940,940,0
20250213,105000,20873412,940,940,940,940,0
20250213,104900,20873412,940,940,940,940,30
20250213,104800,20845212,941,941,941,941,0
20250213,104700,20845212,941,941,941,941,90
20250213,104600,20760522,941,941,941,941,0
20250213,104500,20760522,941,941,941,941,0
20250213,104400,20760522,941,941,941,941,79
20250213,104300,20686183,939,939,939,939,0
20250213,104200,20686183,939,939,939,939,1
20250213,104100,20685244,941,941,941,941,0
20250213,104000,20685244,941,940,941,940,138
20250213,103900,20555523,940,940,940,940,0
20250213,103800,20555523,940,940,940,940,0
20250213,103700,20555523,940,940,940,940,0
20250213,103600,20555523,940,940,940,940,1
20250213,103500,20554583,939,939,939,939,0
20250213,103400,20554583,939,939,939,939,0
20250213,103300,20554583,939,939,939,939,10
20250213,103200,20545193,941,941,941,941,0
20250213,103100,20545193,941,941,941,941,0
20250213,103000,20545193,941,941,941,941,0
20250213,102900,20545193,941,941,941,941,10
20250213,102800,20535783,941,941,941,941,6
20250213,102700,20530137,940,939,940,939,770
20250213,102600,19806822,939,939,939,939,0
20250213,102500,19806822,939,939,939,939,60
20250213,102400,19750482,939,939,939,939,0
20250213,102300,19750482,939,939,939,939,0
20250213,102200,19750482,939,939,939,939,392
20250213,102100,19382394,939,939,939,939,0
20250213,102000,19382394,939,939,939,939,0
20250213,101900,19382394,939,940,940,939,368
20250213,101800,19036513,941,941,941,941,0
20250213,101700,19036513,941,941,941,941,20
20250213,101600,19017693,941,940,941,940,7
20250213,101500,19011107,940,940,940,940,6
20250213,101400,19005467,940,940,940,940,0
20250213,101300,19005467,940,940,940,940,0
20250213,101200,19005467,940,940,940,940,0
20250213,101100,19005467,940,940,940,940,0
20250213,101000,19005467,940,940,940,940,0
20250213,100900,19005467,940,940,940,940,0
20250213,100800,19005467,940,941,941,940,465
20250213,100700,18568167,941,941,941,941,3
20250213,100600,18565344,941,941,941,941,0
20250213,100500,18565344,941,940,941,940,2
20250213,100400,18563463,940,941,941,940,104
20250213,100300,18465699,940,940,940,940,0
20250213,100200,18465699,940,940,940,940,99
20250213,100100,18372639,934,934,934,934,0
20250213,100000,18372639,934,934,934,934,0
20250213,095900,18372639,934,934,934,934,0
20250213,095800,18372639,934,934,934,934,0
20250213,095700,18372639,934,934,934,934,0
20250213,095600,18372639,934,934,934,934,0
20250213,095500,18372639,934,934,934,934,0
20250213,095400,18372639,934,934,934,934,0
20250213,095300,18372639,934,934,934,934,0
20250213,095200,18372639,934,934,934,934,0
20250213,095100,18372639,934,940,941,934,10000
20250213,095000,8996421,939,939,939,939,21
20250213,094900,8976702,939,939,939,939,24
20250213,094800,8954166,938,939,939,938,126
20250213,094700,8835925,940,940,940,940,0
20250213,094600,8835925,940,940,940,940,70
20250213,094500,8770125,940,940,940,940,0
20250213,094400,8770125,940,940,940,940,7
20250213,094300,8763545,940,938,940,938,22
20250213,094200,8742905,938,938,938,938,0
20250213,094100,8742905,938,939,939,937,258
20250213,094000,8500988,939,942,942,939,812
20250213,093900,7737690,941,942,942,941,60
20250213,093800,7681198,942,943,944,942,454
20250213,093700,7253476,943,943,943,943,121
20250213,093600,7139373,943,944,944,943,1112
20250213,093500,6090745,945,945,945,945,0
20250213,093400,6090745,945,945,945,945,0
20250213,093300,6090745,945,945,945,945,0
20250213,093200,6090745,945,945,945,945,0
20250213,093100,6090745,945,945,945,945,0
20250213,093000,6090745,945,945,945,945,501
20250213,092900,5617300,941,941,941,941,0
20250213,092800,5617300,941,941,941,941,0
20250213,092700,5617300,941,941,941,941,0
20250213,092600,5617300,941,941,941,941,0
20250213,092500,5617300,941,941,941,941,0
20250213,092400,5617300,941,941,941,941,0
20250213,092300,5617300,941,941,941,941,0
20250213,092200,5617300,941,941,941,941,0
20250213,092100,5617300,941,941,941,941,39
20250213,092000,5580601,945,945,945,945,26
20250213,091900,5556031,941,944,944,941,509
20250213,091800,5077032,945,944,945,944,41
20250213,091700,5038317,945,945,945,945,1
20250213,091600,5037372,944,945,945,944,11
20250213,091500,5026985,944,944,944,944,2
20250213,091400,5025097,944,944,944,944,665
20250213,091300,4397337,943,943,943,943,41
20250213,091200,4358674,940,940,940,940,85
20250213,091100,4278774,936,936,936,936,0
20250213,091000,4278774,936,936,936,936,0
20250213,090900,4278774,936,936,936,936,0
20250213,090800,4278774,936,936,936,936,0
20250213,090700,4278774,936,936,936,936,923
20250213,090600,3414846,936,936,936,936,0
20250213,090500,3414846,936,936,936,930,2847
20250213,090400,755822,936,935,936,935,712
20250213,090300,89775,945,945,945,945,0
20250213,090200,89775,945,945,945,945,0
20250213,090100,89775,945,945,945,945,10
20250213,090000,80325,945,945,945,945,85