KissMeData/138490/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202600,321944780,5880,5880,5880,5880,2886
20250214,202500,321944780,5880,5880,5880,5880,0
20250214,202400,321944780,5880,5880,5880,5880,0
20250214,202300,321944780,5880,5880,5880,5880,0
20250214,202200,321944780,5880,5880,5880,5880,0
20250214,202100,321944780,5880,5880,5880,5880,0
20250214,202000,321944780,5880,5880,5880,5880,0
20250214,201900,321944780,5880,5880,5880,5880,0
20250214,201800,321944780,5880,5880,5880,5880,0
20250214,201700,321944780,5880,5880,5880,5880,0
20250214,201600,321944780,5880,5880,5880,5880,0
20250214,201500,321944780,5880,5880,5880,5880,0
20250214,201400,321944780,5880,5880,5880,5880,0
20250214,201300,321944780,5880,5880,5880,5880,0
20250214,201200,321944780,5880,5880,5880,5880,0
20250214,201100,321944780,5880,5880,5880,5880,0
20250214,201000,321944780,5880,5880,5880,5880,0
20250214,200900,321944780,5880,5880,5880,5880,0
20250214,200800,321944780,5880,5880,5880,5880,0
20250214,200700,321944780,5880,5880,5880,5880,0
20250214,200600,321944780,5880,5880,5880,5880,0
20250214,200500,321944780,5880,5880,5880,5880,0
20250214,200400,321944780,5880,5880,5880,5880,0
20250214,200300,321944780,5880,5880,5880,5880,0
20250214,200200,321944780,5880,5880,5880,5880,0
20250214,200100,321944780,5880,5880,5880,5880,0
20250214,200000,321944780,5880,5880,5880,5880,0
20250214,195900,321944780,5880,5880,5880,5880,0
20250214,195800,321944780,5880,5880,5880,5880,0
20250214,195700,321944780,5880,5880,5880,5880,0
20250214,195600,321944780,5880,5880,5880,5880,2886
20250214,195500,321944780,5880,5880,5880,5880,0
20250214,195400,321944780,5880,5880,5880,5880,0
20250214,195300,321944780,5880,5880,5880,5880,0
20250214,195200,321944780,5880,5880,5880,5880,0
20250214,195100,321944780,5880,5880,5880,5880,0
20250214,195000,321944780,5880,5880,5880,5880,0
20250214,194900,321944780,5880,5880,5880,5880,0
20250214,194800,321944780,5880,5880,5880,5880,0
20250214,194700,321944780,5880,5880,5880,5880,0
20250214,194600,321944780,5880,5880,5880,5880,0
20250214,194500,321944780,5880,5880,5880,5880,0
20250214,194400,321944780,5880,5880,5880,5880,0
20250214,194300,321944780,5880,5880,5880,5880,0
20250214,194200,321944780,5880,5880,5880,5880,0
20250214,194100,321944780,5880,5880,5880,5880,0
20250214,194000,321944780,5880,5880,5880,5880,0
20250214,193900,321944780,5880,5880,5880,5880,0
20250214,193800,321944780,5880,5880,5880,5880,0
20250214,193700,321944780,5880,5880,5880,5880,0
20250214,193600,321944780,5880,5880,5880,5880,0
20250214,193500,321944780,5880,5880,5880,5880,0
20250214,193400,321944780,5880,5880,5880,5880,0
20250214,193300,321944780,5880,5880,5880,5880,0
20250214,193200,321944780,5880,5880,5880,5880,0
20250214,193100,321944780,5880,5880,5880,5880,0
20250214,193000,321944780,5880,5880,5880,5880,0
20250214,192900,321944780,5880,5880,5880,5880,0
20250214,192800,321944780,5880,5880,5880,5880,0
20250214,192700,321944780,5880,5880,5880,5880,0
20250214,192600,321944780,5880,5880,5880,5880,2886
20250214,192500,321944780,5880,5880,5880,5880,0
20250214,192400,321944780,5880,5880,5880,5880,0
20250214,192300,321944780,5880,5880,5880,5880,0
20250214,192200,321944780,5880,5880,5880,5880,0
20250214,192100,321944780,5880,5880,5880,5880,0
20250214,192000,321944780,5880,5880,5880,5880,0
20250214,191900,321944780,5880,5880,5880,5880,0
20250214,191800,321944780,5880,5880,5880,5880,0
20250214,191700,321944780,5880,5880,5880,5880,0
20250214,191600,321944780,5880,5880,5880,5880,0
20250214,191500,321944780,5880,5880,5880,5880,0
20250214,191400,321944780,5880,5880,5880,5880,0
20250214,191300,321944780,5880,5880,5880,5880,0
20250214,191200,321944780,5880,5880,5880,5880,0
20250214,191100,321944780,5880,5880,5880,5880,0
20250214,191000,321944780,5880,5880,5880,5880,0
20250214,190900,321944780,5880,5880,5880,5880,0
20250214,190800,321944780,5880,5880,5880,5880,0
20250214,190700,321944780,5880,5880,5880,5880,0
20250214,190600,321944780,5880,5880,5880,5880,0
20250214,190500,321944780,5880,5880,5880,5880,0
20250214,190400,321944780,5880,5880,5880,5880,0
20250214,190300,321944780,5880,5880,5880,5880,0
20250214,190200,321944780,5880,5880,5880,5880,0
20250214,190100,321944780,5880,5880,5880,5880,0
20250214,190000,321944780,5880,5880,5880,5880,0
20250214,185900,321944780,5880,5880,5880,5880,0
20250214,185800,321944780,5880,5880,5880,5880,0
20250214,185700,321944780,5880,5880,5880,5880,0
20250214,185600,321944780,5880,5880,5880,5880,2886
20250214,185500,321944780,5880,5880,5880,5880,0
20250214,185400,321944780,5880,5880,5880,5880,0
20250214,185300,321944780,5880,5880,5880,5880,0
20250214,185200,321944780,5880,5880,5880,5880,0
20250214,185100,321944780,5880,5880,5880,5880,0
20250214,185000,321944780,5880,5880,5880,5880,0
20250214,184900,321944780,5880,5880,5880,5880,0
20250214,184800,321944780,5880,5880,5880,5880,0
20250214,184700,321944780,5880,5880,5880,5880,0
20250214,184600,321944780,5880,5880,5880,5880,0
20250214,184500,321944780,5880,5880,5880,5880,0
20250214,184400,321944780,5880,5880,5880,5880,0
20250214,184300,321944780,5880,5880,5880,5880,0
20250214,184200,321944780,5880,5880,5880,5880,0
20250214,184100,321944780,5880,5880,5880,5880,0
20250214,184000,321944780,5880,5880,5880,5880,0
20250214,183900,321944780,5880,5880,5880,5880,0
20250214,183800,321944780,5880,5880,5880,5880,0
20250214,183700,321944780,5880,5880,5880,5880,0
20250214,183600,321944780,5880,5880,5880,5880,0
20250214,183500,321944780,5880,5880,5880,5880,0
20250214,183400,321944780,5880,5880,5880,5880,0
20250214,183300,321944780,5880,5880,5880,5880,0
20250214,183200,321944780,5880,5880,5880,5880,0
20250214,183100,321944780,5880,5880,5880,5880,0
20250214,183000,321944780,5880,5880,5880,5880,0
20250214,182900,321944780,5880,5880,5880,5880,0
20250214,182800,321944780,5880,5880,5880,5880,0
20250214,182700,321944780,5880,5880,5880,5880,0
20250214,182600,321944780,5880,5880,5880,5880,2886
20250214,182500,321944780,5880,5880,5880,5880,0
20250214,182400,321944780,5880,5880,5880,5880,0
20250214,182300,321944780,5880,5880,5880,5880,0
20250214,182200,321944780,5880,5880,5880,5880,0
20250214,182100,321944780,5880,5880,5880,5880,0
20250214,182000,321944780,5880,5880,5880,5880,0
20250214,181900,321944780,5880,5880,5880,5880,0
20250214,181800,321944780,5880,5880,5880,5880,0
20250214,181700,321944780,5880,5880,5880,5880,0
20250214,181600,321944780,5880,5880,5880,5880,0
20250214,181500,321944780,5880,5880,5880,5880,0
20250214,181400,321944780,5880,5880,5880,5880,0
20250214,181300,321944780,5880,5880,5880,5880,0
20250214,181200,321944780,5880,5880,5880,5880,0
20250214,181100,321944780,5880,5880,5880,5880,0
20250214,181000,321944780,5880,5880,5880,5880,0
20250214,180900,321944780,5880,5880,5880,5880,0
20250214,180800,321944780,5880,5880,5880,5880,0
20250214,180700,321944780,5880,5880,5880,5880,0
20250214,180600,321944780,5880,5880,5880,5880,0
20250214,180500,321944780,5880,5880,5880,5880,0
20250214,180400,321944780,5880,5880,5880,5880,0
20250214,180300,321944780,5880,5880,5880,5880,0
20250214,180200,321944780,5880,5880,5880,5880,0
20250214,180100,321944780,5880,5880,5880,5880,0
20250214,180000,321944780,5880,5880,5880,5880,0
20250214,175900,321944780,5880,5880,5880,5880,0
20250214,175800,321944780,5880,5880,5880,5880,0
20250214,175700,321944780,5880,5880,5880,5880,0
20250214,175600,321944780,5880,5880,5880,5880,2886
20250214,175500,321944780,5880,5880,5880,5880,0
20250214,175400,321944780,5880,5880,5880,5880,0
20250214,175300,321944780,5880,5880,5880,5880,0
20250214,175200,321944780,5880,5880,5880,5880,0
20250214,175100,321944780,5880,5880,5880,5880,0
20250214,175000,321944780,5880,5880,5880,5880,0
20250214,174900,321944780,5880,5880,5880,5880,0
20250214,174800,321944780,5880,5880,5880,5880,0
20250214,174700,321944780,5880,5880,5880,5880,0
20250214,174600,321944780,5880,5880,5880,5880,0
20250214,174500,321944780,5880,5880,5880,5880,0
20250214,174400,321944780,5880,5880,5880,5880,0
20250214,174300,321944780,5880,5880,5880,5880,0
20250214,174200,321944780,5880,5880,5880,5880,0
20250214,174100,321944780,5880,5880,5880,5880,0
20250214,174000,321944780,5880,5880,5880,5880,0
20250214,173900,321944780,5880,5880,5880,5880,0
20250214,173800,321944780,5880,5880,5880,5880,0
20250214,173700,321944780,5880,5880,5880,5880,0
20250214,173600,321944780,5880,5880,5880,5880,0
20250214,173500,321944780,5880,5880,5880,5880,0
20250214,173400,321944780,5880,5880,5880,5880,0
20250214,173300,321944780,5880,5880,5880,5880,0
20250214,173200,321944780,5880,5880,5880,5880,0
20250214,173100,321944780,5880,5880,5880,5880,0
20250214,173000,321944780,5880,5880,5880,5880,0
20250214,172900,321944780,5880,5880,5880,5880,0
20250214,172800,321944780,5880,5880,5880,5880,0
20250214,172700,321944780,5880,5880,5880,5880,0
20250214,172600,321944780,5880,5880,5880,5880,2886
20250214,172500,321944780,5880,5880,5880,5880,0
20250214,172400,321944780,5880,5880,5880,5880,0
20250214,172300,321944780,5880,5880,5880,5880,0
20250214,172200,321944780,5880,5880,5880,5880,0
20250214,172100,321944780,5880,5880,5880,5880,0
20250214,172000,321944780,5880,5880,5880,5880,0
20250214,171900,321944780,5880,5880,5880,5880,0
20250214,171800,321944780,5880,5880,5880,5880,0
20250214,171700,321944780,5880,5880,5880,5880,0
20250214,171600,321944780,5880,5880,5880,5880,0
20250214,171500,321944780,5880,5880,5880,5880,0
20250214,171400,321944780,5880,5880,5880,5880,0
20250214,171300,321944780,5880,5880,5880,5880,0
20250214,171200,321944780,5880,5880,5880,5880,0
20250214,171100,321944780,5880,5880,5880,5880,0
20250214,171000,321944780,5880,5880,5880,5880,0
20250214,170900,321944780,5880,5880,5880,5880,0
20250214,170800,321944780,5880,5880,5880,5880,0
20250214,170700,321944780,5880,5880,5880,5880,0
20250214,170600,321944780,5880,5880,5880,5880,0
20250214,170500,321944780,5880,5880,5880,5880,0
20250214,170400,321944780,5880,5880,5880,5880,0
20250214,170300,321944780,5880,5880,5880,5880,0
20250214,170200,321944780,5880,5880,5880,5880,0
20250214,170100,321944780,5880,5880,5880,5880,0
20250214,170000,321944780,5880,5880,5880,5880,0
20250214,165900,321944780,5880,5880,5880,5880,0
20250214,165800,321944780,5880,5880,5880,5880,0
20250214,165700,321944780,5880,5880,5880,5880,0
20250214,165600,321944780,5880,5880,5880,5880,2886
20250214,165500,321944780,5880,5880,5880,5880,0
20250214,165400,321944780,5880,5880,5880,5880,0
20250214,165300,321944780,5880,5880,5880,5880,0
20250214,165200,321944780,5880,5880,5880,5880,0
20250214,165100,321944780,5880,5880,5880,5880,0
20250214,165000,321944780,5880,5880,5880,5880,0
20250214,164900,321944780,5880,5880,5880,5880,0
20250214,164800,321944780,5880,5880,5880,5880,0
20250214,164700,321944780,5880,5880,5880,5880,0
20250214,164600,321944780,5880,5880,5880,5880,0
20250214,164500,321944780,5880,5880,5880,5880,0
20250214,164400,321944780,5880,5880,5880,5880,0
20250214,164300,321944780,5880,5880,5880,5880,0
20250214,164200,321944780,5880,5880,5880,5880,0
20250214,164100,321944780,5880,5880,5880,5880,0
20250214,164000,321944780,5880,5880,5880,5880,0
20250214,163900,321944780,5880,5880,5880,5880,0
20250214,163800,321944780,5880,5880,5880,5880,0
20250214,163700,321944780,5880,5880,5880,5880,0
20250214,163600,321944780,5880,5880,5880,5880,0
20250214,163500,321944780,5880,5880,5880,5880,0
20250214,163400,321944780,5880,5880,5880,5880,0
20250214,163300,321944780,5880,5880,5880,5880,0
20250214,163200,321944780,5880,5880,5880,5880,0
20250214,163100,321944780,5880,5880,5880,5880,0
20250214,163000,321944780,5880,5880,5880,5880,0
20250214,162900,321944780,5880,5880,5880,5880,0
20250214,162800,321944780,5880,5880,5880,5880,0
20250214,162700,321944780,5880,5880,5880,5880,0
20250214,162600,321944780,5880,5880,5880,5880,2886
20250214,162500,321944780,5880,5880,5880,5880,0
20250214,162400,321944780,5880,5880,5880,5880,0
20250214,162300,321944780,5880,5880,5880,5880,0
20250214,162200,321944780,5880,5880,5880,5880,0
20250214,162100,321944780,5880,5880,5880,5880,0
20250214,162000,321944780,5880,5880,5880,5880,0
20250214,161900,321944780,5880,5880,5880,5880,0
20250214,161800,321944780,5880,5880,5880,5880,0
20250214,161700,321944780,5880,5880,5880,5880,0
20250214,161600,321944780,5880,5880,5880,5880,0
20250214,161500,321944780,5880,5880,5880,5880,0
20250214,161400,321944780,5880,5880,5880,5880,0
20250214,161300,321944780,5880,5880,5880,5880,0
20250214,161200,321944780,5880,5880,5880,5880,0
20250214,161100,321944780,5880,5880,5880,5880,0
20250214,161000,321944780,5880,5880,5880,5880,0
20250214,160900,321944780,5880,5880,5880,5880,0
20250214,160800,321944780,5880,5880,5880,5880,0
20250214,160700,321944780,5880,5880,5880,5880,0
20250214,160600,321944780,5880,5880,5880,5880,0
20250214,160500,321944780,5880,5880,5880,5880,0
20250214,160400,321944780,5880,5880,5880,5880,0
20250214,160300,321944780,5880,5880,5880,5880,0
20250214,160200,321944780,5880,5880,5880,5880,0
20250214,160100,321944780,5880,5880,5880,5880,0
20250214,160000,321944780,5880,5880,5880,5880,0
20250214,155900,321944780,5880,5880,5880,5880,0
20250214,155800,321944780,5880,5880,5880,5880,0
20250214,155700,321944780,5880,5880,5880,5880,0
20250214,155600,321944780,5880,5880,5880,5880,2886
20250214,155500,321944780,5880,5880,5880,5880,0
20250214,155400,321944780,5880,5880,5880,5880,0
20250214,155300,321944780,5880,5880,5880,5880,0
20250214,155200,321944780,5880,5880,5880,5880,0
20250214,155100,321944780,5880,5880,5880,5880,0
20250214,155000,321944780,5880,5880,5880,5880,0
20250214,154900,321944780,5880,5880,5880,5880,0
20250214,154800,321944780,5880,5880,5880,5880,0
20250214,154700,321944780,5880,5880,5880,5880,0
20250214,154600,321944780,5880,5880,5880,5880,0
20250214,154500,321944780,5880,5880,5880,5880,0
20250214,154400,321944780,5880,5880,5880,5880,0
20250214,154300,321944780,5880,5880,5880,5880,0
20250214,154200,321944780,5880,5880,5880,5880,0
20250214,154100,321944780,5880,5880,5880,5880,0
20250214,154000,321944780,5880,5880,5880,5880,0
20250214,153900,321944780,5880,5880,5880,5880,0
20250214,153800,321944780,5880,5880,5880,5880,0
20250214,153700,321944780,5880,5880,5880,5880,0
20250214,153600,321944780,5880,5880,5880,5880,0
20250214,153500,321944780,5880,5880,5880,5880,0
20250214,153400,321944780,5880,5880,5880,5880,0
20250214,153300,321944780,5880,5880,5880,5880,0
20250214,153200,321944780,5880,5880,5880,5880,0
20250214,153100,321944780,5880,5880,5880,5880,0
20250214,153000,321944780,5880,5880,5880,5880,2886
20250214,152900,304975100,5900,5900,5900,5900,0
20250214,152800,304975100,5900,5900,5900,5900,0
20250214,152700,304975100,5900,5900,5900,5900,0
20250214,152600,304975100,5900,5900,5900,5900,0
20250214,152500,304975100,5900,5900,5900,5900,0
20250214,152400,304975100,5900,5900,5900,5900,0
20250214,152300,304975100,5900,5900,5900,5900,0
20250214,152200,304975100,5900,5900,5900,5900,0
20250214,152100,304975100,5900,5900,5900,5900,0
20250214,152000,304975100,5900,5900,5900,5900,0
20250214,151900,304975100,5900,5900,5900,5880,896
20250214,151800,299693480,5880,5880,5910,5880,262
20250214,151700,298146480,5890,5890,5890,5880,731
20250214,151600,293840900,5900,5890,5900,5880,208
20250214,151500,292614370,5890,5880,5890,5880,733
20250214,151400,288300790,5880,5880,5880,5880,696
20250214,151300,284208310,5880,5880,5880,5880,803
20250214,151200,279486670,5880,5880,5880,5880,59
20250214,151100,279139750,5880,5880,5880,5880,41
20250214,151000,278898670,5880,5880,5880,5880,316
20250214,150900,277040590,5880,5880,5880,5880,86
20250214,150800,276534910,5880,5880,5880,5880,112
20250214,150700,275876350,5880,5890,5890,5880,149
20250214,150600,274999230,5890,5890,5890,5890,0
20250214,150500,274999230,5890,5890,5890,5890,500
20250214,150400,272054230,5890,5890,5890,5890,50
20250214,150300,271759730,5880,5880,5880,5880,0
20250214,150200,271759730,5880,5880,5880,5880,0
20250214,150100,271759730,5880,5880,5880,5880,329
20250214,150000,269825210,5890,5900,5900,5890,120
20250214,145900,269117230,5900,5900,5900,5900,1
20250214,145800,269111330,5890,5880,5890,5880,357
20250214,145700,267011180,5890,5910,5910,5890,189
20250214,145600,265897920,5890,5890,5890,5890,319
20250214,145500,264019010,5910,5910,5910,5910,0
20250214,145400,264019010,5910,5910,5910,5910,0
20250214,145300,264019010,5910,5910,5910,5910,3
20250214,145200,264001280,5910,5910,5910,5910,0
20250214,145100,264001280,5910,5910,5910,5910,0
20250214,145000,264001280,5910,5910,5910,5910,0
20250214,144900,264001280,5910,5910,5910,5910,1
20250214,144800,263995370,5890,5890,5890,5890,150
20250214,144700,263111870,5890,5890,5890,5890,0
20250214,144600,263111870,5890,5890,5890,5890,0
20250214,144500,263111870,5890,5890,5890,5890,0
20250214,144400,263111870,5890,5890,5890,5890,69
20250214,144300,262705460,5890,5890,5890,5890,0
20250214,144200,262705460,5890,5890,5890,5890,1
20250214,144100,262699570,5910,5890,5910,5890,4
20250214,144000,262675970,5890,5890,5890,5890,20
20250214,143900,262558170,5890,5890,5890,5890,90
20250214,143800,262028070,5900,5900,5900,5900,0
20250214,143700,262028070,5900,5900,5900,5900,450
20250214,143600,259373070,5890,5890,5890,5890,0
20250214,143500,259373070,5890,5890,5890,5890,0
20250214,143400,259373070,5890,5910,5910,5890,339
20250214,143300,257374170,5910,5920,5920,5910,123
20250214,143200,256647040,5920,5920,5920,5920,0
20250214,143100,256647040,5920,5920,5920,5920,0
20250214,143000,256647040,5920,5920,5920,5920,5
20250214,142900,256617440,5920,5920,5920,5920,0
20250214,142800,256617440,5920,5920,5920,5920,0
20250214,142700,256617440,5920,5920,5920,5920,41
20250214,142600,256374720,5920,5920,5920,5920,0
20250214,142500,256374720,5920,5920,5920,5920,0
20250214,142400,256374720,5920,5920,5920,5920,0
20250214,142300,256374720,5920,5920,5920,5920,3
20250214,142200,256356960,5910,5910,5910,5910,1
20250214,142100,256351050,5910,5910,5910,5910,34
20250214,142000,256150110,5910,5910,5910,5910,0
20250214,141900,256150110,5910,5910,5910,5910,0
20250214,141800,256150110,5910,5910,5910,5910,10
20250214,141700,256091010,5920,5920,5920,5920,0
20250214,141600,256091010,5920,5920,5920,5920,20
20250214,141500,255972610,5930,5930,5930,5930,0
20250214,141400,255972610,5930,5930,5930,5930,0
20250214,141300,255972610,5930,5930,5930,5930,20
20250214,141200,255854010,5930,5930,5930,5930,0
20250214,141100,255854010,5930,5930,5930,5930,0
20250214,141000,255854010,5930,5930,5930,5930,0
20250214,140900,255854010,5930,5930,5930,5930,16
20250214,140800,255759130,5930,5930,5930,5930,0
20250214,140700,255759130,5930,5930,5930,5930,0
20250214,140600,255759130,5930,5910,5930,5910,1000
20250214,140500,249837820,5910,5910,5910,5910,0
20250214,140400,249837820,5910,5910,5910,5910,14
20250214,140300,249755080,5910,5910,5910,5910,0
20250214,140200,249755080,5910,5910,5910,5910,0
20250214,140100,249755080,5910,5910,5910,5910,265
20250214,140000,248188930,5910,5910,5910,5910,38
20250214,135900,247964350,5910,5910,5910,5910,21
20250214,135800,247840240,5910,5910,5910,5910,63
20250214,135700,247467910,5910,5910,5910,5910,477
20250214,135600,244648840,5910,5910,5910,5910,10
20250214,135500,244589740,5880,5880,5880,5880,0
20250214,135400,244589740,5880,5880,5880,5880,0
20250214,135300,244589740,5880,5880,5880,5880,0
20250214,135200,244589740,5880,5880,5880,5880,1
20250214,135100,244583860,5870,5890,5890,5870,1000
20250214,135000,238704350,5880,5880,5880,5880,0
20250214,134900,238704350,5880,5880,5880,5880,0
20250214,134800,238704350,5880,5880,5880,5880,69
20250214,134700,238298630,5890,5890,5890,5890,0
20250214,134600,238298630,5890,5890,5890,5890,50
20250214,134500,238004130,5890,5890,5890,5890,1
20250214,134400,237998240,5910,5910,5910,5910,0
20250214,134300,237998240,5910,5910,5910,5910,1
20250214,134200,237992330,5890,5890,5890,5890,110
20250214,134100,237344430,5900,5900,5900,5900,0
20250214,134000,237344430,5900,5900,5900,5900,432
20250214,133900,234795630,5900,5900,5900,5900,9
20250214,133800,234742530,5910,5910,5910,5910,0
20250214,133700,234742530,5910,5910,5910,5910,0
20250214,133600,234742530,5910,5910,5910,5910,1
20250214,133500,234736620,5910,5910,5910,5910,0
20250214,133400,234736620,5910,5910,5910,5910,1
20250214,133300,234730710,5890,5900,5900,5890,1010
20250214,133200,228781790,5920,5920,5920,5920,0
20250214,133100,228781790,5920,5920,5920,5920,0
20250214,133000,228781790,5920,5920,5920,5920,1
20250214,132900,228775870,5890,5890,5890,5890,0
20250214,132800,228775870,5890,5890,5890,5890,0
20250214,132700,228775870,5890,5930,5930,5890,9
20250214,132600,228722820,5900,5900,5900,5900,0
20250214,132500,228722820,5900,5900,5900,5900,1169
20250214,132400,221825720,5900,5900,5900,5900,0
20250214,132300,221825720,5900,5900,5900,5900,29
20250214,132200,221654620,5930,5930,5930,5930,1
20250214,132100,221648690,5900,5900,5900,5900,0
20250214,132000,221648690,5900,5900,5900,5900,0
20250214,131900,221648690,5900,5900,5900,5900,0
20250214,131800,221648690,5900,5900,5900,5900,0
20250214,131700,221648690,5900,5900,5900,5900,243
20250214,131600,220214990,5900,5900,5900,5900,0
20250214,131500,220214990,5900,5900,5900,5900,567
20250214,131400,216869690,5900,5900,5900,5900,9
20250214,131300,216816590,5910,5910,5910,5910,0
20250214,131200,216816590,5910,5910,5910,5910,191
20250214,131100,215687780,5920,5920,5920,5920,0
20250214,131000,215687780,5920,5920,5920,5920,1
20250214,130900,215681860,5930,5930,5930,5930,0
20250214,130800,215681860,5930,5920,5930,5920,2
20250214,130700,215670010,5910,5900,5910,5900,119
20250214,130600,214967160,5930,5930,5930,5930,1
20250214,130500,214961230,5930,5930,5930,5930,3
20250214,130400,214943440,5930,5930,5930,5930,5
20250214,130300,214913790,5930,5930,5930,5930,0
20250214,130200,214913790,5930,5930,5930,5930,0
20250214,130100,214913790,5930,5930,5930,5930,1
20250214,130000,214907860,5930,5930,5930,5930,0
20250214,125900,214907860,5930,5930,5930,5930,100
20250214,125800,214314860,5930,5930,5930,5930,0
20250214,125700,214314860,5930,5930,5930,5930,50
20250214,125600,214018360,5930,5930,5930,5930,0
20250214,125500,214018360,5930,5930,5930,5930,0
20250214,125400,214018360,5930,5930,5930,5930,0
20250214,125300,214018360,5930,5910,5930,5890,3001
20250214,125200,196305540,5910,5910,5910,5910,0
20250214,125100,196305540,5910,5910,5910,5910,145
20250214,125000,195448590,5910,5910,5910,5910,85
20250214,124900,194946240,5910,5910,5910,5910,54
20250214,124800,194627100,5920,5920,5920,5920,0
20250214,124700,194627100,5920,5920,5920,5920,0
20250214,124600,194627100,5920,5920,5920,5920,0
20250214,124500,194627100,5920,5920,5920,5920,802
20250214,124400,189879260,5920,5920,5920,5920,1
20250214,124300,189873340,5920,5920,5920,5920,0
20250214,124200,189873340,5920,5920,5920,5920,0
20250214,124100,189873340,5920,5920,5920,5920,1
20250214,124000,189867420,5910,5910,5910,5910,0
20250214,123900,189867420,5910,5910,5910,5910,0
20250214,123800,189867420,5910,5910,5910,5910,0
20250214,123700,189867420,5910,5910,5910,5910,14
20250214,123600,189784680,5910,5910,5910,5910,0
20250214,123500,189784680,5910,5910,5910,5910,0
20250214,123400,189784680,5910,5910,5910,5910,0
20250214,123300,189784680,5910,5910,5910,5910,1
20250214,123200,189778770,5910,5910,5910,5910,0
20250214,123100,189778770,5910,5910,5910,5910,0
20250214,123000,189778770,5910,5910,5910,5910,0
20250214,122900,189778770,5910,5910,5910,5910,0
20250214,122800,189778770,5910,5910,5910,5910,0
20250214,122700,189778770,5910,5910,5910,5910,145
20250214,122600,188921820,5910,5910,5910,5910,1189
20250214,122500,181894830,5920,5920,5920,5920,1
20250214,122400,181888910,5910,5910,5910,5910,1500
20250214,122300,173023910,5920,5920,5920,5920,0
20250214,122200,173023910,5920,5920,5920,5920,2
20250214,122100,173012070,5910,5910,5910,5910,0
20250214,122000,173012070,5910,5910,5910,5910,101
20250214,121900,172415160,5900,5900,5900,5900,0
20250214,121800,172415160,5900,5900,5900,5900,0
20250214,121700,172415160,5900,5900,5900,5900,0
20250214,121600,172415160,5900,5900,5900,5900,0
20250214,121500,172415160,5900,5900,5900,5900,0
20250214,121400,172415160,5900,5900,5900,5900,0
20250214,121300,172415160,5900,5900,5900,5900,0
20250214,121200,172415160,5900,5900,5900,5900,0
20250214,121100,172415160,5900,5900,5900,5900,0
20250214,121000,172415160,5900,5910,5910,5900,4227
20250214,120900,147469100,5920,5920,5920,5920,1
20250214,120800,147463180,5920,5920,5920,5920,19
20250214,120700,147350700,5920,5920,5920,5920,113
20250214,120600,146681740,5930,5930,5930,5930,11
20250214,120500,146616510,5930,5930,5930,5930,0
20250214,120400,146616510,5930,5930,5930,5930,0
20250214,120300,146616510,5930,5930,5930,5930,1
20250214,120200,146610580,5930,5930,5930,5930,144
20250214,120100,145756660,5930,5930,5930,5930,3
20250214,120000,145738870,5900,5900,5900,5900,0
20250214,115900,145738870,5900,5920,5920,5900,532
20250214,115800,142595250,5930,5930,5930,5930,0
20250214,115700,142595250,5930,5930,5930,5930,0
20250214,115600,142595250,5930,5930,5930,5930,0
20250214,115500,142595250,5930,5930,5940,5930,13
20250214,115400,142518150,5900,5900,5900,5900,0
20250214,115300,142518150,5900,5900,5900,5900,0
20250214,115200,142518150,5900,5920,5920,5900,250
20250214,115100,141041060,5920,5920,5920,5920,333
20250214,115000,139069700,5940,5940,5940,5940,0
20250214,114900,139069700,5940,5940,5940,5940,0
20250214,114800,139069700,5940,5940,5940,5940,0
20250214,114700,139069700,5940,5940,5940,5940,0
20250214,114600,139069700,5940,5940,5940,5940,0
20250214,114500,139069700,5940,5940,5940,5940,0
20250214,114400,139069700,5940,5930,5940,5930,52
20250214,114300,138761320,5910,5910,5910,5910,0
20250214,114200,138761320,5910,5910,5910,5910,0
20250214,114100,138761320,5910,5910,5910,5910,554
20250214,114000,135487180,5910,5910,5910,5910,0
20250214,113900,135487180,5910,5910,5910,5910,106
20250214,113800,134860720,5910,5910,5910,5910,0
20250214,113700,134860720,5910,5910,5910,5910,0
20250214,113600,134860720,5910,5910,5910,5910,0
20250214,113500,134860720,5910,5910,5910,5910,1
20250214,113400,134854810,5910,5910,5910,5910,140
20250214,113300,134027410,5920,5920,5920,5920,0
20250214,113200,134027410,5920,5920,5920,5920,10
20250214,113100,133968210,5900,5900,5900,5900,0
20250214,113000,133968210,5900,5900,5900,5900,0
20250214,112900,133968210,5900,5900,5900,5900,0
20250214,112800,133968210,5900,5920,5920,5900,1006
20250214,112700,128031750,5920,5920,5920,5920,0
20250214,112600,128031750,5920,5920,5920,5920,1
20250214,112500,128025830,5930,5930,5930,5930,0
20250214,112400,128025830,5930,5930,5930,5930,0
20250214,112300,128025830,5930,5930,5930,5930,0
20250214,112200,128025830,5930,5930,5930,5930,0
20250214,112100,128025830,5930,5930,5930,5930,0
20250214,112000,128025830,5930,5930,5930,5930,0
20250214,111900,128025830,5930,5930,5930,5930,2
20250214,111800,128013970,5910,5910,5910,5910,0
20250214,111700,128013970,5910,5920,5920,5910,40
20250214,111600,127777480,5930,5930,5930,5930,2
20250214,111500,127765620,5910,5930,5930,5910,116
20250214,111400,127080040,5940,5940,5940,5940,0
20250214,111300,127080040,5940,5940,5940,5940,0
20250214,111200,127080040,5940,5940,5940,5940,0
20250214,111100,127080040,5940,5930,5940,5930,501
20250214,111000,124109100,5930,5930,5930,5930,0
20250214,110900,124109100,5930,5930,5930,5930,0
20250214,110800,124109100,5930,5930,5930,5930,1
20250214,110700,124103170,5930,5930,5930,5930,0
20250214,110600,124103170,5930,5930,5930,5930,500
20250214,110500,121138170,5930,5930,5930,5930,1
20250214,110400,121132240,5910,5910,5910,5910,201
20250214,110300,119944330,5910,5900,5910,5900,3
20250214,110200,119926620,5900,5880,5900,5880,466
20250214,110100,117178600,5880,5890,5890,5880,42
20250214,110000,116931630,5890,5890,5890,5890,39
20250214,105900,116701920,5880,5880,5880,5880,0
20250214,105800,116701920,5880,5880,5880,5880,0
20250214,105700,116701920,5880,5880,5880,5880,0
20250214,105600,116701920,5880,5880,5880,5880,3
20250214,105500,116684280,5890,5890,5890,5890,1
20250214,105400,116678390,5880,5880,5880,5880,3
20250214,105300,116660750,5870,5870,5870,5870,0
20250214,105200,116660750,5870,5870,5870,5870,0
20250214,105100,116660750,5870,5870,5870,5870,30
20250214,105000,116484650,5880,5880,5880,5880,0
20250214,104900,116484650,5880,5890,5890,5880,23
20250214,104800,116349210,5890,5890,5890,5890,33
20250214,104700,116154840,5890,5890,5890,5890,7
20250214,104600,116113610,5890,5890,5890,5890,0
20250214,104500,116113610,5890,5890,5890,5890,5
20250214,104400,116084160,5890,5890,5890,5890,2
20250214,104300,116072380,5890,5890,5890,5890,1
20250214,104200,116066490,5880,5880,5880,5880,3
20250214,104100,116048850,5880,5880,5880,5880,0
20250214,104000,116048850,5880,5880,5880,5880,24
20250214,103900,115907730,5890,5890,5890,5890,0
20250214,103800,115907730,5890,5880,5890,5880,6
20250214,103700,115872440,5880,5870,5880,5870,153
20250214,103600,114974200,5880,5880,5880,5880,1
20250214,103500,114968320,5890,5890,5890,5890,2
20250214,103400,114956540,5890,5890,5890,5890,50
20250214,103300,114662040,5890,5890,5890,5890,17
20250214,103200,114561910,5890,5890,5890,5890,0
20250214,103100,114561910,5890,5880,5890,5880,571
20250214,103000,111204360,5880,5880,5880,5880,33
20250214,102900,111010320,5900,5900,5900,5900,0
20250214,102800,111010320,5900,5900,5900,5900,1
20250214,102700,111004420,5900,5900,5900,5900,0
20250214,102600,111004420,5900,5890,5900,5890,3
20250214,102500,110986740,5890,5890,5890,5880,56
20250214,102400,110657100,5900,5880,5900,5880,156
20250214,102300,109739760,5900,5900,5900,5900,0
20250214,102200,109739760,5900,5900,5900,5900,1
20250214,102100,109733860,5910,5870,5910,5870,4
20250214,102000,109710340,5910,5890,5910,5890,100
20250214,101900,109121270,5890,5890,5890,5890,34
20250214,101800,108921010,5870,5870,5870,5870,0
20250214,101700,108921010,5870,5870,5870,5870,0
20250214,101600,108921010,5870,5880,5880,5870,860
20250214,101500,103864720,5880,5880,5880,5880,16
20250214,101400,103770640,5880,5880,5880,5880,0
20250214,101300,103770640,5880,5880,5880,5880,0
20250214,101200,103770640,5880,5890,5890,5880,28
20250214,101100,103605960,5900,5900,5900,5900,1
20250214,101000,103600060,5910,5910,5910,5910,0
20250214,100900,103600060,5910,5910,5910,5910,1
20250214,100800,103594150,5900,5900,5900,5900,10
20250214,100700,103535150,5910,5910,5910,5910,0
20250214,100600,103535150,5910,5910,5910,5910,114
20250214,100500,102861410,5880,5910,5910,5880,303
20250214,100400,101079680,5890,5890,5890,5890,0
20250214,100300,101079680,5890,5890,5890,5890,10
20250214,100200,101020780,5880,5880,5880,5880,0
20250214,100100,101020780,5880,5880,5880,5880,7
20250214,100000,100979620,5880,5890,5890,5880,160
20250214,095900,100037310,5890,5890,5890,5890,50
20250214,095800,99742810,5880,5880,5880,5880,10
20250214,095700,99684010,5880,5880,5880,5880,250
20250214,095600,98214010,5880,5880,5880,5880,0
20250214,095500,98214010,5880,5880,5880,5880,0
20250214,095400,98214010,5880,5880,5880,5880,0
20250214,095300,98214010,5880,5880,5880,5880,50
20250214,095200,97920010,5890,5890,5890,5890,31
20250214,095100,97737420,5880,5880,5880,5880,0
20250214,095000,97737420,5880,5880,5880,5880,0
20250214,094900,97737420,5880,5880,5880,5880,303
20250214,094800,95955780,5880,5880,5880,5880,0
20250214,094700,95955780,5880,5880,5880,5880,3
20250214,094600,95938140,5880,5880,5880,5880,0
20250214,094500,95938140,5880,5880,5880,5880,4
20250214,094400,95914620,5890,5890,5890,5890,0
20250214,094300,95914620,5890,5880,5890,5880,71
20250214,094200,95497090,5870,5870,5870,5870,10
20250214,094100,95438390,5880,5880,5880,5880,917
20250214,094000,90046430,5890,5900,5900,5890,1342
20250214,093900,82135970,5900,5910,5910,5900,556
20250214,093800,78855010,5920,5920,5920,5920,0
20250214,093700,78855010,5920,5910,5920,5910,182
20250214,093600,77779090,5910,5920,5920,5910,584
20250214,093500,74327550,5910,5910,5910,5910,10
20250214,093400,74268450,5910,5940,5940,5910,189
20250214,093300,73150640,5940,5940,5940,5920,20
20250214,093200,73032180,5920,5940,5940,5920,23
20250214,093100,72895760,5940,5940,5940,5940,45
20250214,093000,72628460,5940,5940,5940,5940,0
20250214,092900,72628460,5940,5940,5940,5940,1
20250214,092800,72622520,5910,5910,5910,5910,133
20250214,092700,71836490,5910,5950,5950,5910,133
20250214,092600,71050280,5920,5930,5930,5920,2531
20250214,092500,56057760,5970,5970,5970,5970,0
20250214,092400,56057760,5970,5970,5970,5970,0
20250214,092300,56057760,5970,5970,5970,5970,13
20250214,092200,55980150,5980,5940,5980,5930,69
20250214,092100,55570870,5980,5980,5980,5980,0
20250214,092000,55570870,5980,5990,5990,5950,327
20250214,091900,53622750,5990,5990,6000,5990,46
20250214,091800,53347200,5990,6000,6000,5990,1112
20250214,091700,46676050,6000,5990,6000,5990,125
20250214,091600,45927290,5990,5990,5990,5990,1
20250214,091500,45921300,5950,5950,5950,5950,471
20250214,091400,43118850,5990,5910,6000,5910,208
20250214,091300,41875900,5950,5950,5950,5950,252
20250214,091200,40376500,5950,5940,5950,5940,5
20250214,091100,40346770,5910,5900,5910,5900,228
20250214,091000,38999310,5890,5900,5900,5890,200
20250214,090900,37820390,5900,5920,5920,5900,289
20250214,090800,36109970,5920,5930,5930,5920,57
20250214,090700,35772420,5960,5930,5960,5930,511
20250214,090600,32742160,5960,5960,5960,5960,335
20250214,090500,30745560,5960,5960,5960,5930,382
20250214,090400,28472360,5940,5940,5940,5940,893
20250214,090300,23167940,5940,5940,5940,5940,860
20250214,090200,18059540,5940,5950,5950,5940,486
20250214,090100,15168150,5950,5990,5990,5950,1572
20250214,090000,5762900,5990,6010,6010,5990,961