KissMeData/140430/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202700,564617705,2505,2505,2505,2505,10409
20250214,202600,564617705,2505,2505,2505,2505,0
20250214,202500,564617705,2505,2505,2505,2505,0
20250214,202400,564617705,2505,2505,2505,2505,0
20250214,202300,564617705,2505,2505,2505,2505,0
20250214,202200,564617705,2505,2505,2505,2505,0
20250214,202100,564617705,2505,2505,2505,2505,0
20250214,202000,564617705,2505,2505,2505,2505,0
20250214,201900,564617705,2505,2505,2505,2505,0
20250214,201800,564617705,2505,2505,2505,2505,0
20250214,201700,564617705,2505,2505,2505,2505,0
20250214,201600,564617705,2505,2505,2505,2505,0
20250214,201500,564617705,2505,2505,2505,2505,0
20250214,201400,564617705,2505,2505,2505,2505,0
20250214,201300,564617705,2505,2505,2505,2505,0
20250214,201200,564617705,2505,2505,2505,2505,0
20250214,201100,564617705,2505,2505,2505,2505,0
20250214,201000,564617705,2505,2505,2505,2505,0
20250214,200900,564617705,2505,2505,2505,2505,0
20250214,200800,564617705,2505,2505,2505,2505,0
20250214,200700,564617705,2505,2505,2505,2505,0
20250214,200600,564617705,2505,2505,2505,2505,0
20250214,200500,564617705,2505,2505,2505,2505,0
20250214,200400,564617705,2505,2505,2505,2505,0
20250214,200300,564617705,2505,2505,2505,2505,0
20250214,200200,564617705,2505,2505,2505,2505,0
20250214,200100,564617705,2505,2505,2505,2505,0
20250214,200000,564617705,2505,2505,2505,2505,0
20250214,195900,564617705,2505,2505,2505,2505,0
20250214,195800,564617705,2505,2505,2505,2505,0
20250214,195700,564617705,2505,2505,2505,2505,10409
20250214,195600,564617705,2505,2505,2505,2505,0
20250214,195500,564617705,2505,2505,2505,2505,0
20250214,195400,564617705,2505,2505,2505,2505,0
20250214,195300,564617705,2505,2505,2505,2505,0
20250214,195200,564617705,2505,2505,2505,2505,0
20250214,195100,564617705,2505,2505,2505,2505,0
20250214,195000,564617705,2505,2505,2505,2505,0
20250214,194900,564617705,2505,2505,2505,2505,0
20250214,194800,564617705,2505,2505,2505,2505,0
20250214,194700,564617705,2505,2505,2505,2505,0
20250214,194600,564617705,2505,2505,2505,2505,0
20250214,194500,564617705,2505,2505,2505,2505,0
20250214,194400,564617705,2505,2505,2505,2505,0
20250214,194300,564617705,2505,2505,2505,2505,0
20250214,194200,564617705,2505,2505,2505,2505,0
20250214,194100,564617705,2505,2505,2505,2505,0
20250214,194000,564617705,2505,2505,2505,2505,0
20250214,193900,564617705,2505,2505,2505,2505,0
20250214,193800,564617705,2505,2505,2505,2505,0
20250214,193700,564617705,2505,2505,2505,2505,0
20250214,193600,564617705,2505,2505,2505,2505,0
20250214,193500,564617705,2505,2505,2505,2505,0
20250214,193400,564617705,2505,2505,2505,2505,0
20250214,193300,564617705,2505,2505,2505,2505,0
20250214,193200,564617705,2505,2505,2505,2505,0
20250214,193100,564617705,2505,2505,2505,2505,0
20250214,193000,564617705,2505,2505,2505,2505,0
20250214,192900,564617705,2505,2505,2505,2505,0
20250214,192800,564617705,2505,2505,2505,2505,0
20250214,192700,564617705,2505,2505,2505,2505,10409
20250214,192600,564617705,2505,2505,2505,2505,0
20250214,192500,564617705,2505,2505,2505,2505,0
20250214,192400,564617705,2505,2505,2505,2505,0
20250214,192300,564617705,2505,2505,2505,2505,0
20250214,192200,564617705,2505,2505,2505,2505,0
20250214,192100,564617705,2505,2505,2505,2505,0
20250214,192000,564617705,2505,2505,2505,2505,0
20250214,191900,564617705,2505,2505,2505,2505,0
20250214,191800,564617705,2505,2505,2505,2505,0
20250214,191700,564617705,2505,2505,2505,2505,0
20250214,191600,564617705,2505,2505,2505,2505,0
20250214,191500,564617705,2505,2505,2505,2505,0
20250214,191400,564617705,2505,2505,2505,2505,0
20250214,191300,564617705,2505,2505,2505,2505,0
20250214,191200,564617705,2505,2505,2505,2505,0
20250214,191100,564617705,2505,2505,2505,2505,0
20250214,191000,564617705,2505,2505,2505,2505,0
20250214,190900,564617705,2505,2505,2505,2505,0
20250214,190800,564617705,2505,2505,2505,2505,0
20250214,190700,564617705,2505,2505,2505,2505,0
20250214,190600,564617705,2505,2505,2505,2505,0
20250214,190500,564617705,2505,2505,2505,2505,0
20250214,190400,564617705,2505,2505,2505,2505,0
20250214,190300,564617705,2505,2505,2505,2505,0
20250214,190200,564617705,2505,2505,2505,2505,0
20250214,190100,564617705,2505,2505,2505,2505,0
20250214,190000,564617705,2505,2505,2505,2505,0
20250214,185900,564617705,2505,2505,2505,2505,0
20250214,185800,564617705,2505,2505,2505,2505,0
20250214,185700,564617705,2505,2505,2505,2505,10409
20250214,185600,564617705,2505,2505,2505,2505,0
20250214,185500,564617705,2505,2505,2505,2505,0
20250214,185400,564617705,2505,2505,2505,2505,0
20250214,185300,564617705,2505,2505,2505,2505,0
20250214,185200,564617705,2505,2505,2505,2505,0
20250214,185100,564617705,2505,2505,2505,2505,0
20250214,185000,564617705,2505,2505,2505,2505,0
20250214,184900,564617705,2505,2505,2505,2505,0
20250214,184800,564617705,2505,2505,2505,2505,0
20250214,184700,564617705,2505,2505,2505,2505,0
20250214,184600,564617705,2505,2505,2505,2505,0
20250214,184500,564617705,2505,2505,2505,2505,0
20250214,184400,564617705,2505,2505,2505,2505,0
20250214,184300,564617705,2505,2505,2505,2505,0
20250214,184200,564617705,2505,2505,2505,2505,0
20250214,184100,564617705,2505,2505,2505,2505,0
20250214,184000,564617705,2505,2505,2505,2505,0
20250214,183900,564617705,2505,2505,2505,2505,0
20250214,183800,564617705,2505,2505,2505,2505,0
20250214,183700,564617705,2505,2505,2505,2505,0
20250214,183600,564617705,2505,2505,2505,2505,0
20250214,183500,564617705,2505,2505,2505,2505,0
20250214,183400,564617705,2505,2505,2505,2505,0
20250214,183300,564617705,2505,2505,2505,2505,0
20250214,183200,564617705,2505,2505,2505,2505,0
20250214,183100,564617705,2505,2505,2505,2505,0
20250214,183000,564617705,2505,2505,2505,2505,0
20250214,182900,564617705,2505,2505,2505,2505,0
20250214,182800,564617705,2505,2505,2505,2505,0
20250214,182700,564617705,2505,2505,2505,2505,10409
20250214,182600,564617705,2505,2505,2505,2505,0
20250214,182500,564617705,2505,2505,2505,2505,0
20250214,182400,564617705,2505,2505,2505,2505,0
20250214,182300,564617705,2505,2505,2505,2505,0
20250214,182200,564617705,2505,2505,2505,2505,0
20250214,182100,564617705,2505,2505,2505,2505,0
20250214,182000,564617705,2505,2505,2505,2505,0
20250214,181900,564617705,2505,2505,2505,2505,0
20250214,181800,564617705,2505,2505,2505,2505,0
20250214,181700,564617705,2505,2505,2505,2505,0
20250214,181600,564617705,2505,2505,2505,2505,0
20250214,181500,564617705,2505,2505,2505,2505,0
20250214,181400,564617705,2505,2505,2505,2505,0
20250214,181300,564617705,2505,2505,2505,2505,0
20250214,181200,564617705,2505,2505,2505,2505,0
20250214,181100,564617705,2505,2505,2505,2505,0
20250214,181000,564617705,2505,2505,2505,2505,0
20250214,180900,564617705,2505,2505,2505,2505,0
20250214,180800,564617705,2505,2505,2505,2505,0
20250214,180700,564617705,2505,2505,2505,2505,0
20250214,180600,564617705,2505,2505,2505,2505,0
20250214,180500,564617705,2505,2505,2505,2505,0
20250214,180400,564617705,2505,2505,2505,2505,0
20250214,180300,564617705,2505,2505,2505,2505,0
20250214,180200,564617705,2505,2505,2505,2505,0
20250214,180100,564617705,2505,2505,2505,2505,0
20250214,180000,564617705,2505,2505,2505,2505,0
20250214,175900,564617705,2505,2505,2505,2505,0
20250214,175800,564617705,2505,2505,2505,2505,0
20250214,175700,564617705,2505,2505,2505,2505,10409
20250214,175600,564617705,2505,2505,2505,2505,0
20250214,175500,564617705,2505,2505,2505,2505,0
20250214,175400,564617705,2505,2505,2505,2505,0
20250214,175300,564617705,2505,2505,2505,2505,0
20250214,175200,564617705,2505,2505,2505,2505,0
20250214,175100,564617705,2505,2505,2505,2505,0
20250214,175000,564617705,2505,2505,2505,2505,0
20250214,174900,564617705,2505,2505,2505,2505,0
20250214,174800,564617705,2505,2505,2505,2505,0
20250214,174700,564617705,2505,2505,2505,2505,0
20250214,174600,564617705,2505,2505,2505,2505,0
20250214,174500,564617705,2505,2505,2505,2505,0
20250214,174400,564617705,2505,2505,2505,2505,0
20250214,174300,564617705,2505,2505,2505,2505,0
20250214,174200,564617705,2505,2505,2505,2505,0
20250214,174100,564617705,2505,2505,2505,2505,0
20250214,174000,564617705,2505,2505,2505,2505,0
20250214,173900,564617705,2505,2505,2505,2505,0
20250214,173800,564617705,2505,2505,2505,2505,0
20250214,173700,564617705,2505,2505,2505,2505,0
20250214,173600,564617705,2505,2505,2505,2505,0
20250214,173500,564617705,2505,2505,2505,2505,0
20250214,173400,564617705,2505,2505,2505,2505,0
20250214,173300,564617705,2505,2505,2505,2505,0
20250214,173200,564617705,2505,2505,2505,2505,0
20250214,173100,564617705,2505,2505,2505,2505,0
20250214,173000,564617705,2505,2505,2505,2505,0
20250214,172900,564617705,2505,2505,2505,2505,0
20250214,172800,564617705,2505,2505,2505,2505,0
20250214,172700,564617705,2505,2505,2505,2505,10409
20250214,172600,564617705,2505,2505,2505,2505,0
20250214,172500,564617705,2505,2505,2505,2505,0
20250214,172400,564617705,2505,2505,2505,2505,0
20250214,172300,564617705,2505,2505,2505,2505,0
20250214,172200,564617705,2505,2505,2505,2505,0
20250214,172100,564617705,2505,2505,2505,2505,0
20250214,172000,564617705,2505,2505,2505,2505,0
20250214,171900,564617705,2505,2505,2505,2505,0
20250214,171800,564617705,2505,2505,2505,2505,0
20250214,171700,564617705,2505,2505,2505,2505,0
20250214,171600,564617705,2505,2505,2505,2505,0
20250214,171500,564617705,2505,2505,2505,2505,0
20250214,171400,564617705,2505,2505,2505,2505,0
20250214,171300,564617705,2505,2505,2505,2505,0
20250214,171200,564617705,2505,2505,2505,2505,0
20250214,171100,564617705,2505,2505,2505,2505,0
20250214,171000,564617705,2505,2505,2505,2505,0
20250214,170900,564617705,2505,2505,2505,2505,0
20250214,170800,564617705,2505,2505,2505,2505,0
20250214,170700,564617705,2505,2505,2505,2505,0
20250214,170600,564617705,2505,2505,2505,2505,0
20250214,170500,564617705,2505,2505,2505,2505,0
20250214,170400,564617705,2505,2505,2505,2505,0
20250214,170300,564617705,2505,2505,2505,2505,0
20250214,170200,564617705,2505,2505,2505,2505,0
20250214,170100,564617705,2505,2505,2505,2505,0
20250214,170000,564617705,2505,2505,2505,2505,0
20250214,165900,564617705,2505,2505,2505,2505,0
20250214,165800,564617705,2505,2505,2505,2505,0
20250214,165700,564617705,2505,2505,2505,2505,10409
20250214,165600,564617705,2505,2505,2505,2505,0
20250214,165500,564617705,2505,2505,2505,2505,0
20250214,165400,564617705,2505,2505,2505,2505,0
20250214,165300,564617705,2505,2505,2505,2505,0
20250214,165200,564617705,2505,2505,2505,2505,0
20250214,165100,564617705,2505,2505,2505,2505,0
20250214,165000,564617705,2505,2505,2505,2505,0
20250214,164900,564617705,2505,2505,2505,2505,0
20250214,164800,564617705,2505,2505,2505,2505,0
20250214,164700,564617705,2505,2505,2505,2505,0
20250214,164600,564617705,2505,2505,2505,2505,0
20250214,164500,564617705,2505,2505,2505,2505,0
20250214,164400,564617705,2505,2505,2505,2505,0
20250214,164300,564617705,2505,2505,2505,2505,0
20250214,164200,564617705,2505,2505,2505,2505,0
20250214,164100,564617705,2505,2505,2505,2505,0
20250214,164000,564617705,2505,2505,2505,2505,0
20250214,163900,564617705,2505,2505,2505,2505,0
20250214,163800,564617705,2505,2505,2505,2505,0
20250214,163700,564617705,2505,2505,2505,2505,0
20250214,163600,564617705,2505,2505,2505,2505,0
20250214,163500,564617705,2505,2505,2505,2505,0
20250214,163400,564617705,2505,2505,2505,2505,0
20250214,163300,564617705,2505,2505,2505,2505,0
20250214,163200,564617705,2505,2505,2505,2505,0
20250214,163100,564617705,2505,2505,2505,2505,0
20250214,163000,564617705,2505,2505,2505,2505,0
20250214,162900,564617705,2505,2505,2505,2505,0
20250214,162800,564617705,2505,2505,2505,2505,0
20250214,162700,564617705,2505,2505,2505,2505,10409
20250214,162600,564617705,2505,2505,2505,2505,0
20250214,162500,564617705,2505,2505,2505,2505,0
20250214,162400,564617705,2505,2505,2505,2505,0
20250214,162300,564617705,2505,2505,2505,2505,0
20250214,162200,564617705,2505,2505,2505,2505,0
20250214,162100,564617705,2505,2505,2505,2505,0
20250214,162000,564617705,2505,2505,2505,2505,0
20250214,161900,564617705,2505,2505,2505,2505,0
20250214,161800,564617705,2505,2505,2505,2505,0
20250214,161700,564617705,2505,2505,2505,2505,0
20250214,161600,564617705,2505,2505,2505,2505,0
20250214,161500,564617705,2505,2505,2505,2505,0
20250214,161400,564617705,2505,2505,2505,2505,0
20250214,161300,564617705,2505,2505,2505,2505,0
20250214,161200,564617705,2505,2505,2505,2505,0
20250214,161100,564617705,2505,2505,2505,2505,0
20250214,161000,564617705,2505,2505,2505,2505,0
20250214,160900,564617705,2505,2505,2505,2505,0
20250214,160800,564617705,2505,2505,2505,2505,0
20250214,160700,564617705,2505,2505,2505,2505,0
20250214,160600,564617705,2505,2505,2505,2505,0
20250214,160500,564617705,2505,2505,2505,2505,0
20250214,160400,564617705,2505,2505,2505,2505,0
20250214,160300,564617705,2505,2505,2505,2505,0
20250214,160200,564617705,2505,2505,2505,2505,0
20250214,160100,564617705,2505,2505,2505,2505,0
20250214,160000,564617705,2505,2505,2505,2505,0
20250214,155900,564617705,2505,2505,2505,2505,0
20250214,155800,564617705,2505,2505,2505,2505,0
20250214,155700,564617705,2505,2505,2505,2505,10409
20250214,155600,564617705,2505,2505,2505,2505,0
20250214,155500,564617705,2505,2505,2505,2505,0
20250214,155400,564617705,2505,2505,2505,2505,0
20250214,155300,564617705,2505,2505,2505,2505,0
20250214,155200,564617705,2505,2505,2505,2505,0
20250214,155100,564617705,2505,2505,2505,2505,0
20250214,155000,564617705,2505,2505,2505,2505,0
20250214,154900,564617705,2505,2505,2505,2505,0
20250214,154800,564617705,2505,2505,2505,2505,0
20250214,154700,564617705,2505,2505,2505,2505,0
20250214,154600,564617705,2505,2505,2505,2505,0
20250214,154500,564617705,2505,2505,2505,2505,0
20250214,154400,564617705,2505,2505,2505,2505,0
20250214,154300,564617705,2505,2505,2505,2505,0
20250214,154200,564617705,2505,2505,2505,2505,0
20250214,154100,564617705,2505,2505,2505,2505,0
20250214,154000,564617705,2505,2505,2505,2505,0
20250214,153900,564617705,2505,2505,2505,2505,0
20250214,153800,564617705,2505,2505,2505,2505,0
20250214,153700,564617705,2505,2505,2505,2505,0
20250214,153600,564617705,2505,2505,2505,2505,0
20250214,153500,564617705,2505,2505,2505,2505,0
20250214,153400,564617705,2505,2505,2505,2505,0
20250214,153300,564617705,2505,2505,2505,2505,0
20250214,153200,564617705,2505,2505,2505,2505,0
20250214,153100,564617705,2505,2505,2505,2505,0
20250214,153000,564617705,2505,2505,2505,2505,10409
20250214,152900,538543160,2515,2515,2515,2515,0
20250214,152800,538543160,2515,2515,2515,2515,0
20250214,152700,538543160,2515,2515,2515,2515,0
20250214,152600,538543160,2515,2515,2515,2515,0
20250214,152500,538543160,2515,2515,2515,2515,0
20250214,152400,538543160,2515,2515,2515,2515,0
20250214,152300,538543160,2515,2515,2515,2515,0
20250214,152200,538543160,2515,2515,2515,2515,0
20250214,152100,538543160,2515,2515,2515,2515,0
20250214,152000,538543160,2515,2515,2515,2515,0
20250214,151900,538543160,2515,2495,2515,2495,4752
20250214,151800,526665210,2495,2505,2505,2495,2270
20250214,151700,520997550,2500,2505,2505,2500,12340
20250214,151600,490132340,2505,2510,2510,2505,1609
20250214,151500,486094755,2515,2515,2515,2515,156
20250214,151400,485702415,2515,2515,2515,2515,618
20250214,151300,484148145,2515,2520,2520,2510,2627
20250214,151200,477547455,2520,2530,2530,2520,9604
20250214,151100,453330220,2530,2530,2530,2530,2228
20250214,151000,447693380,2520,2530,2530,2520,1876
20250214,150900,442960250,2530,2525,2530,2520,2561
20250214,150800,436497175,2530,2530,2535,2525,3508
20250214,150700,427621870,2530,2540,2545,2530,5004
20250214,150600,414961355,2530,2535,2535,2530,2500
20250214,150500,408627880,2545,2545,2545,2545,0
20250214,150400,408627880,2545,2535,2545,2535,806
20250214,150300,406584660,2535,2545,2545,2535,936
20250214,150200,404210740,2535,2535,2535,2535,2694
20250214,150100,397381450,2535,2535,2535,2535,650
20250214,150000,395733700,2535,2535,2535,2535,0
20250214,145900,395733700,2535,2535,2535,2535,0
20250214,145800,395733700,2535,2535,2535,2535,440
20250214,145700,394618300,2535,2535,2535,2535,0
20250214,145600,394618300,2535,2535,2535,2535,300
20250214,145500,393857800,2535,2535,2535,2535,10
20250214,145400,393832450,2535,2535,2545,2535,213
20250214,145300,393292295,2545,2545,2545,2545,10
20250214,145200,393266845,2545,2545,2545,2545,0
20250214,145100,393266845,2545,2535,2545,2535,112
20250214,145000,392982915,2535,2545,2545,2535,1471
20250214,144900,389251620,2540,2540,2540,2540,0
20250214,144800,389251620,2540,2545,2545,2540,49
20250214,144700,389126920,2535,2535,2535,2535,0
20250214,144600,389126920,2535,2535,2535,2535,0
20250214,144500,389126920,2535,2535,2535,2535,0
20250214,144400,389126920,2535,2535,2535,2535,45
20250214,144300,389012845,2535,2535,2535,2535,0
20250214,144200,389012845,2535,2535,2535,2535,0
20250214,144100,389012845,2535,2535,2535,2535,2
20250214,144000,389007775,2535,2535,2535,2535,1
20250214,143900,389005240,2545,2545,2545,2545,101
20250214,143800,388748195,2545,2545,2545,2545,0
20250214,143700,388748195,2545,2545,2545,2545,0
20250214,143600,388748195,2545,2535,2545,2535,603
20250214,143500,387213590,2535,2535,2545,2535,573
20250214,143400,385760805,2535,2535,2535,2535,947
20250214,143300,383360160,2535,2535,2535,2535,0
20250214,143200,383360160,2535,2535,2535,2535,1
20250214,143100,383357625,2540,2540,2540,2540,66
20250214,143000,383189985,2550,2550,2550,2550,0
20250214,142900,383189985,2550,2550,2550,2550,1
20250214,142800,383187435,2550,2545,2550,2545,2
20250214,142700,383182340,2530,2535,2535,2530,500
20250214,142600,381915170,2535,2535,2535,2535,0
20250214,142500,381915170,2535,2535,2535,2535,403
20250214,142400,380893565,2535,2535,2535,2535,1001
20250214,142300,378356030,2540,2540,2540,2540,1
20250214,142200,378353490,2545,2550,2550,2545,2
20250214,142100,378348395,2535,2540,2540,2535,925
20250214,142000,376003490,2540,2540,2540,2540,39
20250214,141900,375904430,2550,2550,2550,2550,0
20250214,141800,375904430,2550,2550,2550,2550,0
20250214,141700,375904430,2550,2550,2550,2550,0
20250214,141600,375904430,2550,2550,2550,2550,0
20250214,141500,375904430,2550,2545,2550,2540,2223
20250214,141400,370257975,2545,2545,2545,2545,43
20250214,141300,370148540,2545,2545,2545,2545,5
20250214,141200,370135815,2545,2545,2545,2545,2154
20250214,141100,364653885,2550,2550,2550,2550,130
20250214,141000,364322385,2555,2550,2555,2550,530
20250214,140900,362970800,2550,2550,2550,2550,158
20250214,140800,362567900,2550,2550,2550,2550,1
20250214,140700,362565350,2550,2550,2550,2550,346
20250214,140600,361683050,2550,2550,2550,2550,0
20250214,140500,361683050,2550,2555,2555,2550,1599
20250214,140400,357605335,2555,2555,2555,2555,385
20250214,140300,356621660,2560,2555,2560,2555,146
20250214,140200,356248610,2555,2555,2555,2555,0
20250214,140100,356248610,2555,2555,2555,2555,99
20250214,140000,355995665,2560,2560,2560,2560,2
20250214,135900,355990545,2560,2560,2560,2560,2
20250214,135800,355985425,2560,2560,2560,2560,0
20250214,135700,355985425,2560,2560,2560,2560,0
20250214,135600,355985425,2560,2560,2560,2555,153
20250214,135500,355593755,2560,2555,2560,2555,314
20250214,135400,354791480,2560,2555,2560,2555,31
20250214,135300,354712270,2555,2555,2555,2555,0
20250214,135200,354712270,2555,2555,2555,2555,0
20250214,135100,354712270,2555,2555,2555,2555,229
20250214,135000,354127175,2560,2560,2560,2560,84
20250214,134900,353912135,2565,2565,2565,2565,0
20250214,134800,353912135,2565,2565,2565,2560,53
20250214,134700,353776445,2570,2570,2570,2570,1
20250214,134600,353773875,2560,2570,2570,2560,203
20250214,134500,353254165,2570,2570,2570,2570,0
20250214,134400,353254165,2570,2570,2570,2570,140
20250214,134300,352894365,2570,2570,2570,2570,0
20250214,134200,352894365,2570,2570,2570,2570,0
20250214,134100,352894365,2570,2570,2570,2570,1
20250214,134000,352891795,2570,2570,2570,2570,0
20250214,133900,352891795,2570,2570,2570,2570,0
20250214,133800,352891795,2570,2570,2570,2570,232
20250214,133700,352295555,2560,2560,2560,2560,46
20250214,133600,352177795,2560,2560,2560,2560,0
20250214,133500,352177795,2560,2560,2560,2560,0
20250214,133400,352177795,2560,2560,2560,2560,0
20250214,133300,352177795,2560,2560,2560,2560,1
20250214,133200,352175235,2545,2555,2555,2545,189
20250214,133100,351693320,2560,2560,2560,2560,0
20250214,133000,351693320,2560,2560,2560,2560,1
20250214,132900,351690760,2560,2560,2560,2560,0
20250214,132800,351690760,2560,2560,2560,2560,0
20250214,132700,351690760,2560,2560,2560,2560,0
20250214,132600,351690760,2560,2560,2560,2560,0
20250214,132500,351690760,2560,2560,2560,2560,0
20250214,132400,351690760,2560,2560,2560,2560,0
20250214,132300,351690760,2560,2550,2560,2550,4
20250214,132200,351680530,2560,2560,2560,2560,49
20250214,132100,351555090,2560,2560,2560,2560,0
20250214,132000,351555090,2560,2560,2560,2560,0
20250214,131900,351555090,2560,2560,2560,2560,313
20250214,131800,350753810,2550,2550,2550,2550,1
20250214,131700,350751260,2555,2555,2555,2555,0
20250214,131600,350751260,2555,2555,2555,2555,0
20250214,131500,350751260,2555,2555,2555,2555,73
20250214,131400,350564745,2560,2560,2560,2560,0
20250214,131300,350564745,2560,2560,2560,2560,110
20250214,131200,350283145,2555,2555,2555,2555,200
20250214,131100,349772145,2555,2555,2555,2555,1
20250214,131000,349769590,2555,2555,2555,2555,0
20250214,130900,349769590,2555,2555,2555,2555,1
20250214,130800,349767035,2545,2545,2545,2545,0
20250214,130700,349767035,2545,2545,2545,2545,0
20250214,130600,349767035,2545,2555,2555,2545,2400
20250214,130500,343653465,2555,2555,2555,2555,0
20250214,130400,343653465,2555,2555,2555,2555,0
20250214,130300,343653465,2555,2555,2555,2555,0
20250214,130200,343653465,2555,2560,2560,2550,3150
20250214,130100,335607020,2560,2560,2560,2560,30
20250214,130000,335530220,2560,2565,2565,2560,1149
20250214,125900,332584210,2570,2570,2570,2570,600
20250214,125800,331042210,2570,2570,2570,2570,115
20250214,125700,330746660,2580,2585,2585,2580,246
20250214,125600,330111975,2590,2590,2590,2590,0
20250214,125500,330111975,2590,2585,2590,2585,238
20250214,125400,329495570,2585,2585,2585,2585,67
20250214,125300,329322375,2585,2585,2585,2585,25
20250214,125200,329257750,2590,2590,2590,2590,0
20250214,125100,329257750,2590,2590,2590,2590,1
20250214,125000,329255160,2590,2590,2590,2590,1374
20250214,124900,325696500,2585,2585,2585,2585,51
20250214,124800,325564665,2585,2585,2585,2585,52
20250214,124700,325430245,2590,2580,2590,2580,2062
20250214,124600,320093795,2575,2575,2575,2575,0
20250214,124500,320093795,2575,2575,2575,2575,177
20250214,124400,319638020,2575,2575,2575,2575,1
20250214,124300,319635445,2575,2575,2575,2575,721
20250214,124200,317778870,2575,2575,2575,2575,661
20250214,124100,316076795,2580,2580,2580,2580,220
20250214,124000,315509195,2575,2575,2575,2575,656
20250214,123900,313819995,2575,2575,2575,2575,1165
20250214,123800,310820120,2565,2565,2565,2565,0
20250214,123700,310820120,2565,2565,2565,2565,0
20250214,123600,310820120,2565,2565,2565,2565,0
20250214,123500,310820120,2565,2565,2565,2565,10
20250214,123400,310794470,2565,2565,2565,2565,100
20250214,123300,310537970,2565,2565,2565,2565,0
20250214,123200,310537970,2565,2570,2570,2565,217
20250214,123100,309980290,2570,2570,2570,2570,285
20250214,123000,309247840,2570,2570,2570,2570,11
20250214,122900,309219570,2570,2575,2575,2570,652
20250214,122800,307541615,2565,2565,2565,2565,20
20250214,122700,307490315,2575,2575,2575,2575,174
20250214,122600,307042265,2570,2570,2570,2570,5
20250214,122500,307029415,2575,2570,2575,2570,110
20250214,122400,306746695,2565,2565,2565,2565,0
20250214,122300,306746695,2565,2565,2565,2565,0
20250214,122200,306746695,2565,2565,2565,2565,18
20250214,122100,306700525,2560,2560,2560,2560,749
20250214,122000,304783085,2575,2575,2575,2575,0
20250214,121900,304783085,2575,2575,2575,2575,0
20250214,121800,304783085,2575,2575,2575,2575,0
20250214,121700,304783085,2575,2570,2575,2570,1000
20250214,121600,302208485,2570,2570,2570,2570,0
20250214,121500,302208485,2570,2575,2575,2570,23
20250214,121400,302149360,2575,2575,2575,2575,20
20250214,121300,302097860,2570,2570,2570,2570,101
20250214,121200,301838290,2570,2570,2570,2570,1298
20250214,121100,298502430,2570,2570,2570,2570,778
20250214,121000,296502970,2570,2550,2570,2550,4115
20250214,120900,286005960,2545,2545,2545,2545,627
20250214,120800,284410245,2545,2545,2545,2545,0
20250214,120700,284410245,2545,2545,2545,2545,400
20250214,120600,283392245,2545,2545,2545,2545,30
20250214,120500,283315895,2550,2550,2550,2550,1
20250214,120400,283313345,2550,2550,2550,2550,0
20250214,120300,283313345,2550,2550,2550,2550,50
20250214,120200,283185845,2550,2550,2550,2550,21
20250214,120100,283132295,2540,2545,2545,2540,213
20250214,120000,282590700,2550,2550,2550,2550,0
20250214,115900,282590700,2550,2550,2550,2550,15
20250214,115800,282552450,2540,2540,2540,2540,0
20250214,115700,282552450,2540,2540,2540,2540,0
20250214,115600,282552450,2540,2540,2540,2540,0
20250214,115500,282552450,2540,2540,2540,2540,0
20250214,115400,282552450,2540,2540,2540,2540,35
20250214,115300,282463550,2550,2550,2550,2550,0
20250214,115200,282463550,2550,2550,2550,2550,0
20250214,115100,282463550,2550,2550,2550,2550,0
20250214,115000,282463550,2550,2545,2550,2545,4229
20250214,114900,271689855,2545,2545,2545,2545,0
20250214,114800,271689855,2545,2545,2545,2545,0
20250214,114700,271689855,2545,2545,2545,2545,0
20250214,114600,271689855,2545,2545,2545,2545,0
20250214,114500,271689855,2545,2545,2545,2545,47
20250214,114400,271570240,2540,2540,2540,2540,0
20250214,114300,271570240,2540,2540,2540,2540,0
20250214,114200,271570240,2540,2540,2540,2540,0
20250214,114100,271570240,2540,2540,2540,2540,0
20250214,114000,271570240,2540,2540,2540,2540,0
20250214,113900,271570240,2540,2540,2540,2540,0
20250214,113800,271570240,2540,2540,2540,2540,0
20250214,113700,271570240,2540,2540,2540,2540,0
20250214,113600,271570240,2540,2540,2540,2540,10
20250214,113500,271544840,2540,2540,2540,2540,0
20250214,113400,271544840,2540,2540,2540,2540,120
20250214,113300,271240040,2540,2540,2540,2540,20
20250214,113200,271189240,2540,2540,2540,2540,52
20250214,113100,271057160,2540,2540,2540,2540,0
20250214,113000,271057160,2540,2540,2540,2540,18
20250214,112900,271011440,2550,2550,2550,2550,3
20250214,112800,271003790,2550,2550,2550,2550,11
20250214,112700,270975740,2540,2545,2545,2540,55
20250214,112600,270835790,2540,2540,2540,2540,0
20250214,112500,270835790,2540,2540,2540,2540,0
20250214,112400,270835790,2540,2550,2550,2540,113
20250214,112300,270548640,2535,2535,2535,2535,35
20250214,112200,270459915,2535,2535,2535,2535,0
20250214,112100,270459915,2535,2535,2535,2535,1367
20250214,112000,266994570,2535,2535,2535,2535,1101
20250214,111900,264203535,2535,2545,2545,2535,2184
20250214,111800,258656565,2550,2550,2550,2550,10
20250214,111700,258631065,2545,2545,2545,2545,77
20250214,111600,258435100,2545,2545,2545,2545,151
20250214,111500,258050805,2550,2550,2550,2550,0
20250214,111400,258050805,2550,2545,2550,2545,5
20250214,111300,258038070,2545,2545,2545,2545,0
20250214,111200,258038070,2545,2545,2545,2545,359
20250214,111100,257124415,2545,2545,2545,2545,447
20250214,111000,255986800,2550,2550,2550,2550,423
20250214,110900,254908150,2550,2550,2550,2550,0
20250214,110800,254908150,2550,2550,2550,2550,45
20250214,110700,254793400,2540,2540,2540,2540,0
20250214,110600,254793400,2540,2540,2540,2540,0
20250214,110500,254793400,2540,2540,2540,2540,0
20250214,110400,254793400,2540,2545,2545,2540,3230
20250214,110300,246589150,2540,2540,2540,2540,0
20250214,110200,246589150,2540,2540,2540,2540,3575
20250214,110100,237508650,2540,2540,2540,2540,0
20250214,110000,237508650,2540,2540,2540,2540,2431
20250214,105900,231333910,2550,2550,2550,2540,565
20250214,105800,229898700,2545,2535,2545,2535,3043
20250214,105700,222184195,2540,2545,2545,2535,2154
20250214,105600,216713375,2545,2545,2545,2545,482
20250214,105500,215486685,2545,2550,2550,2545,31
20250214,105400,215407785,2550,2545,2550,2545,600
20250214,105300,213878785,2550,2550,2550,2550,3000
20250214,105200,206228785,2550,2550,2550,2550,0
20250214,105100,206228785,2550,2540,2550,2540,2024
20250214,105000,201087815,2545,2540,2545,2540,386
20250214,104900,200106695,2545,2545,2545,2545,5473
20250214,104800,186177910,2545,2550,2550,2545,376
20250214,104700,185220335,2550,2550,2550,2550,0
20250214,104600,185220335,2550,2550,2550,2550,0
20250214,104500,185220335,2550,2550,2550,2550,0
20250214,104400,185220335,2550,2550,2550,2550,0
20250214,104300,185220335,2550,2550,2550,2550,274
20250214,104200,184521635,2550,2550,2550,2550,0
20250214,104100,184521635,2550,2555,2555,2550,90
20250214,104000,184291915,2560,2560,2560,2560,0
20250214,103900,184291915,2560,2555,2560,2555,5
20250214,103800,184279125,2550,2555,2555,2550,602
20250214,103700,182743230,2555,2555,2555,2555,0
20250214,103600,182743230,2555,2545,2555,2545,7
20250214,103500,182725395,2545,2550,2550,2540,2003
20250214,103400,177632570,2550,2550,2550,2550,156
20250214,103300,177234770,2560,2560,2560,2560,0
20250214,103200,177234770,2560,2540,2560,2535,904
20250214,103100,174935240,2540,2550,2550,2540,1041
20250214,103000,172289370,2560,2560,2560,2560,0
20250214,102900,172289370,2560,2560,2560,2560,59
20250214,102800,172138330,2540,2550,2550,2540,4620
20250214,102700,160385650,2550,2555,2555,2550,1551
20250214,102600,156430480,2555,2555,2555,2555,900
20250214,102500,154130980,2560,2560,2560,2560,0
20250214,102400,154130980,2560,2560,2560,2560,58
20250214,102300,153982500,2560,2560,2560,2560,0
20250214,102200,153982500,2560,2560,2560,2560,0
20250214,102100,153982500,2560,2560,2560,2560,0
20250214,102000,153982500,2560,2560,2560,2560,0
20250214,101900,153982500,2560,2560,2560,2560,0
20250214,101800,153982500,2560,2560,2560,2560,1187
20250214,101700,150943780,2560,2565,2565,2560,1380
20250214,101600,147405980,2565,2565,2565,2565,0
20250214,101500,147405980,2565,2565,2565,2565,0
20250214,101400,147405980,2565,2575,2575,2565,91
20250214,101300,147172150,2575,2575,2575,2575,1
20250214,101200,147169575,2580,2570,2580,2570,32
20250214,101100,147087315,2570,2570,2570,2570,221
20250214,101000,146519345,2570,2570,2570,2570,44
20250214,100900,146406265,2585,2585,2585,2570,535
20250214,100800,145029490,2580,2580,2580,2580,0
20250214,100700,145029490,2580,2580,2580,2580,100
20250214,100600,144771490,2580,2580,2580,2580,86
20250214,100500,144549610,2585,2585,2585,2585,4
20250214,100400,144539270,2585,2585,2585,2585,0
20250214,100300,144539270,2585,2580,2585,2580,70
20250214,100200,144358330,2585,2585,2585,2585,100
20250214,100100,144099830,2580,2580,2580,2580,1740
20250214,100000,139610630,2580,2570,2580,2570,238
20250214,095900,138998770,2570,2570,2570,2570,200
20250214,095800,138484770,2570,2580,2580,2570,796
20250214,095700,136432050,2580,2565,2580,2565,416
20250214,095600,135361210,2560,2560,2560,2560,0
20250214,095500,135361210,2560,2560,2560,2560,999
20250214,095400,132803770,2560,2560,2560,2560,75
20250214,095300,132611770,2560,2560,2560,2560,1
20250214,095200,132609210,2560,2560,2560,2560,500
20250214,095100,131329210,2560,2560,2560,2560,2
20250214,095000,131324090,2560,2560,2560,2560,57
20250214,094900,131178170,2575,2575,2575,2575,2
20250214,094800,131173020,2575,2575,2575,2575,0
20250214,094700,131173020,2575,2575,2575,2575,115
20250214,094600,130876895,2575,2570,2575,2570,1385
20250214,094500,127317440,2570,2560,2570,2550,1509
20250214,094400,123458190,2570,2570,2570,2570,0
20250214,094300,123458190,2570,2560,2570,2555,2100
20250214,094200,118089665,2560,2560,2560,2560,109
20250214,094100,117810625,2565,2565,2565,2565,150
20250214,094000,117425875,2560,2560,2560,2560,0
20250214,093900,117425875,2560,2560,2560,2560,500
20250214,093800,116145875,2560,2560,2560,2560,180
20250214,093700,115685075,2560,2560,2560,2560,610
20250214,093600,114123475,2560,2560,2560,2560,0
20250214,093500,114123475,2560,2560,2560,2560,164
20250214,093400,113703635,2560,2560,2575,2560,1146
20250214,093300,110765095,2560,2570,2570,2555,4181
20250214,093200,100060040,2570,2570,2570,2570,0
20250214,093100,100060040,2570,2580,2580,2570,1040
20250214,093000,97383505,2575,2575,2575,2575,2
20250214,092900,97378355,2575,2575,2575,2575,0
20250214,092800,97378355,2575,2575,2575,2575,0
20250214,092700,97378355,2575,2570,2575,2570,251
20250214,092600,96733205,2565,2585,2585,2565,4193
20250214,092500,85922055,2585,2585,2585,2585,220
20250214,092400,85353355,2585,2585,2585,2585,300
20250214,092300,84577855,2585,2590,2590,2585,2887
20250214,092200,77113705,2595,2590,2595,2590,66
20250214,092100,76942740,2590,2595,2595,2590,1096
20250214,092000,74100765,2595,2595,2595,2595,420
20250214,091900,73010865,2595,2590,2595,2590,1264
20250214,091800,69736995,2595,2595,2605,2595,1368
20250214,091700,66186620,2605,2595,2605,2595,194
20250214,091600,65683140,2605,2605,2605,2605,50
20250214,091500,65552890,2610,2590,2610,2590,520
20250214,091400,64200760,2600,2605,2610,2600,390
20250214,091300,63186720,2605,2615,2615,2595,192
20250214,091200,62686880,2620,2590,2620,2590,1829
20250214,091100,57915940,2590,2585,2590,2580,384
20250214,091000,56922085,2590,2580,2590,2580,631
20250214,090900,55294095,2590,2580,2590,2580,33
20250214,090800,55208825,2580,2580,2580,2580,0
20250214,090700,55208825,2580,2575,2580,2575,101
20250214,090600,54948745,2575,2570,2575,2560,120
20250214,090500,54640395,2570,2565,2575,2550,2165
20250214,090400,49107055,2560,2570,2575,2555,3230
20250214,090300,40835515,2565,2575,2575,2565,1968
20250214,090200,35775705,2580,2575,2590,2575,683
20250214,090100,34015495,2575,2570,2575,2565,3145
20250214,090000,25941670,2565,2605,2605,2555,9948