KissMeData/142280/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202800,454837785,3615,3615,3615,3615,2550
20250214,202700,454837785,3615,3615,3615,3615,0
20250214,202600,454837785,3615,3615,3615,3615,0
20250214,202500,454837785,3615,3615,3615,3615,0
20250214,202400,454837785,3615,3615,3615,3615,0
20250214,202300,454837785,3615,3615,3615,3615,0
20250214,202200,454837785,3615,3615,3615,3615,0
20250214,202100,454837785,3615,3615,3615,3615,0
20250214,202000,454837785,3615,3615,3615,3615,0
20250214,201900,454837785,3615,3615,3615,3615,0
20250214,201800,454837785,3615,3615,3615,3615,0
20250214,201700,454837785,3615,3615,3615,3615,0
20250214,201600,454837785,3615,3615,3615,3615,0
20250214,201500,454837785,3615,3615,3615,3615,0
20250214,201400,454837785,3615,3615,3615,3615,0
20250214,201300,454837785,3615,3615,3615,3615,0
20250214,201200,454837785,3615,3615,3615,3615,0
20250214,201100,454837785,3615,3615,3615,3615,0
20250214,201000,454837785,3615,3615,3615,3615,0
20250214,200900,454837785,3615,3615,3615,3615,0
20250214,200800,454837785,3615,3615,3615,3615,0
20250214,200700,454837785,3615,3615,3615,3615,0
20250214,200600,454837785,3615,3615,3615,3615,0
20250214,200500,454837785,3615,3615,3615,3615,0
20250214,200400,454837785,3615,3615,3615,3615,0
20250214,200300,454837785,3615,3615,3615,3615,0
20250214,200200,454837785,3615,3615,3615,3615,0
20250214,200100,454837785,3615,3615,3615,3615,0
20250214,200000,454837785,3615,3615,3615,3615,0
20250214,195900,454837785,3615,3615,3615,3615,0
20250214,195800,454837785,3615,3615,3615,3615,2550
20250214,195700,454837785,3615,3615,3615,3615,0
20250214,195600,454837785,3615,3615,3615,3615,0
20250214,195500,454837785,3615,3615,3615,3615,0
20250214,195400,454837785,3615,3615,3615,3615,0
20250214,195300,454837785,3615,3615,3615,3615,0
20250214,195200,454837785,3615,3615,3615,3615,0
20250214,195100,454837785,3615,3615,3615,3615,0
20250214,195000,454837785,3615,3615,3615,3615,0
20250214,194900,454837785,3615,3615,3615,3615,0
20250214,194800,454837785,3615,3615,3615,3615,0
20250214,194700,454837785,3615,3615,3615,3615,0
20250214,194600,454837785,3615,3615,3615,3615,0
20250214,194500,454837785,3615,3615,3615,3615,0
20250214,194400,454837785,3615,3615,3615,3615,0
20250214,194300,454837785,3615,3615,3615,3615,0
20250214,194200,454837785,3615,3615,3615,3615,0
20250214,194100,454837785,3615,3615,3615,3615,0
20250214,194000,454837785,3615,3615,3615,3615,0
20250214,193900,454837785,3615,3615,3615,3615,0
20250214,193800,454837785,3615,3615,3615,3615,0
20250214,193700,454837785,3615,3615,3615,3615,0
20250214,193600,454837785,3615,3615,3615,3615,0
20250214,193500,454837785,3615,3615,3615,3615,0
20250214,193400,454837785,3615,3615,3615,3615,0
20250214,193300,454837785,3615,3615,3615,3615,0
20250214,193200,454837785,3615,3615,3615,3615,0
20250214,193100,454837785,3615,3615,3615,3615,0
20250214,193000,454837785,3615,3615,3615,3615,0
20250214,192900,454837785,3615,3615,3615,3615,0
20250214,192800,454837785,3615,3615,3615,3615,2550
20250214,192700,454837785,3615,3615,3615,3615,0
20250214,192600,454837785,3615,3615,3615,3615,0
20250214,192500,454837785,3615,3615,3615,3615,0
20250214,192400,454837785,3615,3615,3615,3615,0
20250214,192300,454837785,3615,3615,3615,3615,0
20250214,192200,454837785,3615,3615,3615,3615,0
20250214,192100,454837785,3615,3615,3615,3615,0
20250214,192000,454837785,3615,3615,3615,3615,0
20250214,191900,454837785,3615,3615,3615,3615,0
20250214,191800,454837785,3615,3615,3615,3615,0
20250214,191700,454837785,3615,3615,3615,3615,0
20250214,191600,454837785,3615,3615,3615,3615,0
20250214,191500,454837785,3615,3615,3615,3615,0
20250214,191400,454837785,3615,3615,3615,3615,0
20250214,191300,454837785,3615,3615,3615,3615,0
20250214,191200,454837785,3615,3615,3615,3615,0
20250214,191100,454837785,3615,3615,3615,3615,0
20250214,191000,454837785,3615,3615,3615,3615,0
20250214,190900,454837785,3615,3615,3615,3615,0
20250214,190800,454837785,3615,3615,3615,3615,0
20250214,190700,454837785,3615,3615,3615,3615,0
20250214,190600,454837785,3615,3615,3615,3615,0
20250214,190500,454837785,3615,3615,3615,3615,0
20250214,190400,454837785,3615,3615,3615,3615,0
20250214,190300,454837785,3615,3615,3615,3615,0
20250214,190200,454837785,3615,3615,3615,3615,0
20250214,190100,454837785,3615,3615,3615,3615,0
20250214,190000,454837785,3615,3615,3615,3615,0
20250214,185900,454837785,3615,3615,3615,3615,0
20250214,185800,454837785,3615,3615,3615,3615,2550
20250214,185700,454837785,3615,3615,3615,3615,0
20250214,185600,454837785,3615,3615,3615,3615,0
20250214,185500,454837785,3615,3615,3615,3615,0
20250214,185400,454837785,3615,3615,3615,3615,0
20250214,185300,454837785,3615,3615,3615,3615,0
20250214,185200,454837785,3615,3615,3615,3615,0
20250214,185100,454837785,3615,3615,3615,3615,0
20250214,185000,454837785,3615,3615,3615,3615,0
20250214,184900,454837785,3615,3615,3615,3615,0
20250214,184800,454837785,3615,3615,3615,3615,0
20250214,184700,454837785,3615,3615,3615,3615,0
20250214,184600,454837785,3615,3615,3615,3615,0
20250214,184500,454837785,3615,3615,3615,3615,0
20250214,184400,454837785,3615,3615,3615,3615,0
20250214,184300,454837785,3615,3615,3615,3615,0
20250214,184200,454837785,3615,3615,3615,3615,0
20250214,184100,454837785,3615,3615,3615,3615,0
20250214,184000,454837785,3615,3615,3615,3615,0
20250214,183900,454837785,3615,3615,3615,3615,0
20250214,183800,454837785,3615,3615,3615,3615,0
20250214,183700,454837785,3615,3615,3615,3615,0
20250214,183600,454837785,3615,3615,3615,3615,0
20250214,183500,454837785,3615,3615,3615,3615,0
20250214,183400,454837785,3615,3615,3615,3615,0
20250214,183300,454837785,3615,3615,3615,3615,0
20250214,183200,454837785,3615,3615,3615,3615,0
20250214,183100,454837785,3615,3615,3615,3615,0
20250214,183000,454837785,3615,3615,3615,3615,0
20250214,182900,454837785,3615,3615,3615,3615,0
20250214,182800,454837785,3615,3615,3615,3615,2550
20250214,182700,454837785,3615,3615,3615,3615,0
20250214,182600,454837785,3615,3615,3615,3615,0
20250214,182500,454837785,3615,3615,3615,3615,0
20250214,182400,454837785,3615,3615,3615,3615,0
20250214,182300,454837785,3615,3615,3615,3615,0
20250214,182200,454837785,3615,3615,3615,3615,0
20250214,182100,454837785,3615,3615,3615,3615,0
20250214,182000,454837785,3615,3615,3615,3615,0
20250214,181900,454837785,3615,3615,3615,3615,0
20250214,181800,454837785,3615,3615,3615,3615,0
20250214,181700,454837785,3615,3615,3615,3615,0
20250214,181600,454837785,3615,3615,3615,3615,0
20250214,181500,454837785,3615,3615,3615,3615,0
20250214,181400,454837785,3615,3615,3615,3615,0
20250214,181300,454837785,3615,3615,3615,3615,0
20250214,181200,454837785,3615,3615,3615,3615,0
20250214,181100,454837785,3615,3615,3615,3615,0
20250214,181000,454837785,3615,3615,3615,3615,0
20250214,180900,454837785,3615,3615,3615,3615,0
20250214,180800,454837785,3615,3615,3615,3615,0
20250214,180700,454837785,3615,3615,3615,3615,0
20250214,180600,454837785,3615,3615,3615,3615,0
20250214,180500,454837785,3615,3615,3615,3615,0
20250214,180400,454837785,3615,3615,3615,3615,0
20250214,180300,454837785,3615,3615,3615,3615,0
20250214,180200,454837785,3615,3615,3615,3615,0
20250214,180100,454837785,3615,3615,3615,3615,0
20250214,180000,454837785,3615,3615,3615,3615,0
20250214,175900,454837785,3615,3615,3615,3615,0
20250214,175800,454837785,3615,3615,3615,3615,2550
20250214,175700,454837785,3615,3615,3615,3615,0
20250214,175600,454837785,3615,3615,3615,3615,0
20250214,175500,454837785,3615,3615,3615,3615,0
20250214,175400,454837785,3615,3615,3615,3615,0
20250214,175300,454837785,3615,3615,3615,3615,0
20250214,175200,454837785,3615,3615,3615,3615,0
20250214,175100,454837785,3615,3615,3615,3615,0
20250214,175000,454837785,3615,3615,3615,3615,0
20250214,174900,454837785,3615,3615,3615,3615,0
20250214,174800,454837785,3615,3615,3615,3615,0
20250214,174700,454837785,3615,3615,3615,3615,0
20250214,174600,454837785,3615,3615,3615,3615,0
20250214,174500,454837785,3615,3615,3615,3615,0
20250214,174400,454837785,3615,3615,3615,3615,0
20250214,174300,454837785,3615,3615,3615,3615,0
20250214,174200,454837785,3615,3615,3615,3615,0
20250214,174100,454837785,3615,3615,3615,3615,0
20250214,174000,454837785,3615,3615,3615,3615,0
20250214,173900,454837785,3615,3615,3615,3615,0
20250214,173800,454837785,3615,3615,3615,3615,0
20250214,173700,454837785,3615,3615,3615,3615,0
20250214,173600,454837785,3615,3615,3615,3615,0
20250214,173500,454837785,3615,3615,3615,3615,0
20250214,173400,454837785,3615,3615,3615,3615,0
20250214,173300,454837785,3615,3615,3615,3615,0
20250214,173200,454837785,3615,3615,3615,3615,0
20250214,173100,454837785,3615,3615,3615,3615,0
20250214,173000,454837785,3615,3615,3615,3615,0
20250214,172900,454837785,3615,3615,3615,3615,0
20250214,172800,454837785,3615,3615,3615,3615,2550
20250214,172700,454837785,3615,3615,3615,3615,0
20250214,172600,454837785,3615,3615,3615,3615,0
20250214,172500,454837785,3615,3615,3615,3615,0
20250214,172400,454837785,3615,3615,3615,3615,0
20250214,172300,454837785,3615,3615,3615,3615,0
20250214,172200,454837785,3615,3615,3615,3615,0
20250214,172100,454837785,3615,3615,3615,3615,0
20250214,172000,454837785,3615,3615,3615,3615,0
20250214,171900,454837785,3615,3615,3615,3615,0
20250214,171800,454837785,3615,3615,3615,3615,0
20250214,171700,454837785,3615,3615,3615,3615,0
20250214,171600,454837785,3615,3615,3615,3615,0
20250214,171500,454837785,3615,3615,3615,3615,0
20250214,171400,454837785,3615,3615,3615,3615,0
20250214,171300,454837785,3615,3615,3615,3615,0
20250214,171200,454837785,3615,3615,3615,3615,0
20250214,171100,454837785,3615,3615,3615,3615,0
20250214,171000,454837785,3615,3615,3615,3615,0
20250214,170900,454837785,3615,3615,3615,3615,0
20250214,170800,454837785,3615,3615,3615,3615,0
20250214,170700,454837785,3615,3615,3615,3615,0
20250214,170600,454837785,3615,3615,3615,3615,0
20250214,170500,454837785,3615,3615,3615,3615,0
20250214,170400,454837785,3615,3615,3615,3615,0
20250214,170300,454837785,3615,3615,3615,3615,0
20250214,170200,454837785,3615,3615,3615,3615,0
20250214,170100,454837785,3615,3615,3615,3615,0
20250214,170000,454837785,3615,3615,3615,3615,0
20250214,165900,454837785,3615,3615,3615,3615,0
20250214,165800,454837785,3615,3615,3615,3615,2550
20250214,165700,454837785,3615,3615,3615,3615,0
20250214,165600,454837785,3615,3615,3615,3615,0
20250214,165500,454837785,3615,3615,3615,3615,0
20250214,165400,454837785,3615,3615,3615,3615,0
20250214,165300,454837785,3615,3615,3615,3615,0
20250214,165200,454837785,3615,3615,3615,3615,0
20250214,165100,454837785,3615,3615,3615,3615,0
20250214,165000,454837785,3615,3615,3615,3615,0
20250214,164900,454837785,3615,3615,3615,3615,0
20250214,164800,454837785,3615,3615,3615,3615,0
20250214,164700,454837785,3615,3615,3615,3615,0
20250214,164600,454837785,3615,3615,3615,3615,0
20250214,164500,454837785,3615,3615,3615,3615,0
20250214,164400,454837785,3615,3615,3615,3615,0
20250214,164300,454837785,3615,3615,3615,3615,0
20250214,164200,454837785,3615,3615,3615,3615,0
20250214,164100,454837785,3615,3615,3615,3615,0
20250214,164000,454837785,3615,3615,3615,3615,0
20250214,163900,454837785,3615,3615,3615,3615,0
20250214,163800,454837785,3615,3615,3615,3615,0
20250214,163700,454837785,3615,3615,3615,3615,0
20250214,163600,454837785,3615,3615,3615,3615,0
20250214,163500,454837785,3615,3615,3615,3615,0
20250214,163400,454837785,3615,3615,3615,3615,0
20250214,163300,454837785,3615,3615,3615,3615,0
20250214,163200,454837785,3615,3615,3615,3615,0
20250214,163100,454837785,3615,3615,3615,3615,0
20250214,163000,454837785,3615,3615,3615,3615,0
20250214,162900,454837785,3615,3615,3615,3615,0
20250214,162800,454837785,3615,3615,3615,3615,2550
20250214,162700,454837785,3615,3615,3615,3615,0
20250214,162600,454837785,3615,3615,3615,3615,0
20250214,162500,454837785,3615,3615,3615,3615,0
20250214,162400,454837785,3615,3615,3615,3615,0
20250214,162300,454837785,3615,3615,3615,3615,0
20250214,162200,454837785,3615,3615,3615,3615,0
20250214,162100,454837785,3615,3615,3615,3615,0
20250214,162000,454837785,3615,3615,3615,3615,0
20250214,161900,454837785,3615,3615,3615,3615,0
20250214,161800,454837785,3615,3615,3615,3615,0
20250214,161700,454837785,3615,3615,3615,3615,0
20250214,161600,454837785,3615,3615,3615,3615,0
20250214,161500,454837785,3615,3615,3615,3615,0
20250214,161400,454837785,3615,3615,3615,3615,0
20250214,161300,454837785,3615,3615,3615,3615,0
20250214,161200,454837785,3615,3615,3615,3615,0
20250214,161100,454837785,3615,3615,3615,3615,0
20250214,161000,454837785,3615,3615,3615,3615,0
20250214,160900,454837785,3615,3615,3615,3615,0
20250214,160800,454837785,3615,3615,3615,3615,0
20250214,160700,454837785,3615,3615,3615,3615,0
20250214,160600,454837785,3615,3615,3615,3615,0
20250214,160500,454837785,3615,3615,3615,3615,0
20250214,160400,454837785,3615,3615,3615,3615,0
20250214,160300,454837785,3615,3615,3615,3615,0
20250214,160200,454837785,3615,3615,3615,3615,0
20250214,160100,454837785,3615,3615,3615,3615,0
20250214,160000,454837785,3615,3615,3615,3615,0
20250214,155900,454837785,3615,3615,3615,3615,0
20250214,155800,454837785,3615,3615,3615,3615,2550
20250214,155700,454837785,3615,3615,3615,3615,0
20250214,155600,454837785,3615,3615,3615,3615,0
20250214,155500,454837785,3615,3615,3615,3615,0
20250214,155400,454837785,3615,3615,3615,3615,0
20250214,155300,454837785,3615,3615,3615,3615,0
20250214,155200,454837785,3615,3615,3615,3615,0
20250214,155100,454837785,3615,3615,3615,3615,0
20250214,155000,454837785,3615,3615,3615,3615,0
20250214,154900,454837785,3615,3615,3615,3615,0
20250214,154800,454837785,3615,3615,3615,3615,0
20250214,154700,454837785,3615,3615,3615,3615,0
20250214,154600,454837785,3615,3615,3615,3615,0
20250214,154500,454837785,3615,3615,3615,3615,0
20250214,154400,454837785,3615,3615,3615,3615,0
20250214,154300,454837785,3615,3615,3615,3615,0
20250214,154200,454837785,3615,3615,3615,3615,0
20250214,154100,454837785,3615,3615,3615,3615,0
20250214,154000,454837785,3615,3615,3615,3615,0
20250214,153900,454837785,3615,3615,3615,3615,0
20250214,153800,454837785,3615,3615,3615,3615,0
20250214,153700,454837785,3615,3615,3615,3615,0
20250214,153600,454837785,3615,3615,3615,3615,0
20250214,153500,454837785,3615,3615,3615,3615,0
20250214,153400,454837785,3615,3615,3615,3615,0
20250214,153300,454837785,3615,3615,3615,3615,0
20250214,153200,454837785,3615,3615,3615,3615,0
20250214,153100,454837785,3615,3615,3615,3615,0
20250214,153000,454837785,3615,3615,3615,3615,2550
20250214,152900,445619535,3615,3615,3615,3615,0
20250214,152800,445619535,3615,3615,3615,3615,0
20250214,152700,445619535,3615,3615,3615,3615,0
20250214,152600,445619535,3615,3615,3615,3615,0
20250214,152500,445619535,3615,3615,3615,3615,0
20250214,152400,445619535,3615,3615,3615,3615,0
20250214,152300,445619535,3615,3615,3615,3615,0
20250214,152200,445619535,3615,3615,3615,3615,0
20250214,152100,445619535,3615,3615,3615,3615,0
20250214,152000,445619535,3615,3615,3615,3615,0
20250214,151900,445619535,3615,3605,3615,3595,3311
20250214,151800,433696030,3610,3610,3610,3610,2
20250214,151700,433688810,3610,3610,3610,3610,0
20250214,151600,433688810,3610,3610,3610,3610,0
20250214,151500,433688810,3610,3610,3610,3610,300
20250214,151400,432605810,3610,3610,3610,3610,0
20250214,151300,432605810,3610,3610,3610,3610,110
20250214,151200,432208710,3605,3605,3605,3605,549
20250214,151100,430229565,3605,3605,3605,3605,8
20250214,151000,430200725,3605,3605,3605,3605,38
20250214,150900,430063735,3605,3605,3605,3605,0
20250214,150800,430063735,3605,3610,3610,3605,292
20250214,150700,429011065,3605,3605,3605,3605,0
20250214,150600,429011065,3605,3610,3610,3605,120
20250214,150500,428577965,3605,3605,3605,3605,0
20250214,150400,428577965,3605,3605,3605,3605,130
20250214,150300,428109315,3610,3610,3610,3610,48
20250214,150200,427936035,3610,3610,3610,3605,423
20250214,150100,426410870,3610,3610,3610,3610,0
20250214,150000,426410870,3610,3610,3610,3610,0
20250214,145900,426410870,3610,3610,3610,3610,1
20250214,145800,426407260,3610,3610,3610,3610,100
20250214,145700,426046260,3610,3610,3610,3610,107
20250214,145600,425659990,3605,3605,3605,3605,0
20250214,145500,425659990,3605,3605,3605,3605,138
20250214,145400,425162500,3605,3605,3605,3605,0
20250214,145300,425162500,3605,3605,3605,3605,0
20250214,145200,425162500,3605,3610,3615,3605,505
20250214,145100,423339380,3610,3610,3610,3605,1504
20250214,145000,417915020,3615,3615,3615,3615,0
20250214,144900,417915020,3615,3615,3615,3615,1
20250214,144800,417911405,3615,3615,3615,3615,0
20250214,144700,417911405,3615,3615,3615,3615,0
20250214,144600,417911405,3615,3615,3615,3605,4
20250214,144500,417896955,3615,3615,3615,3605,6
20250214,144400,417875275,3615,3600,3615,3600,501
20250214,144300,416071630,3595,3615,3615,3595,20490
20250214,144200,342262375,3620,3620,3620,3620,109
20250214,144100,341867795,3620,3620,3620,3620,0
20250214,144000,341867795,3620,3620,3620,3620,0
20250214,143900,341867795,3620,3620,3620,3620,0
20250214,143800,341867795,3620,3620,3620,3620,11
20250214,143700,341827975,3620,3620,3620,3620,779
20250214,143600,339007995,3625,3625,3625,3625,147
20250214,143500,338475120,3625,3630,3630,3625,1500
20250214,143400,333037115,3630,3630,3630,3630,0
20250214,143300,333037115,3630,3630,3630,3630,0
20250214,143200,333037115,3630,3630,3630,3630,13
20250214,143100,332989925,3635,3635,3635,3635,0
20250214,143000,332989925,3635,3635,3635,3635,0
20250214,142900,332989925,3635,3635,3635,3635,1
20250214,142800,332986290,3635,3635,3635,3635,0
20250214,142700,332986290,3635,3635,3635,3635,13
20250214,142600,332939035,3630,3630,3630,3630,0
20250214,142500,332939035,3630,3630,3630,3630,0
20250214,142400,332939035,3630,3630,3630,3630,0
20250214,142300,332939035,3630,3630,3630,3630,0
20250214,142200,332939035,3630,3630,3630,3630,0
20250214,142100,332939035,3630,3630,3630,3630,0
20250214,142000,332939035,3630,3630,3630,3630,3000
20250214,141900,322049035,3640,3640,3640,3640,0
20250214,141800,322049035,3640,3640,3640,3640,0
20250214,141700,322049035,3640,3640,3640,3640,1
20250214,141600,322045395,3635,3635,3635,3635,0
20250214,141500,322045395,3635,3635,3635,3635,589
20250214,141400,319904380,3635,3635,3635,3635,0
20250214,141300,319904380,3635,3635,3635,3635,101
20250214,141200,319537245,3635,3635,3635,3635,0
20250214,141100,319537245,3635,3635,3635,3635,100
20250214,141000,319173745,3635,3635,3635,3635,0
20250214,140900,319173745,3635,3635,3635,3635,0
20250214,140800,319173745,3635,3635,3635,3635,1
20250214,140700,319170110,3635,3635,3635,3635,132
20250214,140600,318690290,3635,3635,3635,3635,0
20250214,140500,318690290,3635,3635,3635,3635,0
20250214,140400,318690290,3635,3635,3635,3635,0
20250214,140300,318690290,3635,3635,3635,3635,0
20250214,140200,318690290,3635,3635,3635,3635,1628
20250214,140100,312772510,3635,3635,3635,3635,50
20250214,140000,312590760,3640,3640,3640,3640,0
20250214,135900,312590760,3640,3640,3640,3640,0
20250214,135800,312590760,3640,3640,3640,3640,0
20250214,135700,312590760,3640,3640,3640,3635,37
20250214,135600,312456085,3640,3640,3640,3640,0
20250214,135500,312456085,3640,3640,3640,3640,0
20250214,135400,312456085,3640,3640,3640,3640,570
20250214,135300,310381285,3640,3640,3640,3640,0
20250214,135200,310381285,3640,3640,3640,3640,0
20250214,135100,310381285,3640,3640,3640,3640,0
20250214,135000,310381285,3640,3640,3640,3640,0
20250214,134900,310381285,3640,3640,3640,3640,0
20250214,134800,310381285,3640,3640,3640,3640,0
20250214,134700,310381285,3640,3640,3640,3640,0
20250214,134600,310381285,3640,3640,3640,3640,0
20250214,134500,310381285,3640,3640,3640,3640,0
20250214,134400,310381285,3640,3640,3640,3640,0
20250214,134300,310381285,3640,3640,3640,3640,998
20250214,134200,306748565,3645,3645,3645,3645,2
20250214,134100,306741275,3645,3645,3645,3645,0
20250214,134000,306741275,3645,3645,3645,3645,0
20250214,133900,306741275,3645,3645,3645,3645,0
20250214,133800,306741275,3645,3645,3645,3645,0
20250214,133700,306741275,3645,3645,3645,3645,3
20250214,133600,306730340,3645,3645,3645,3645,0
20250214,133500,306730340,3645,3645,3645,3645,279
20250214,133400,305713385,3645,3645,3645,3645,0
20250214,133300,305713385,3645,3650,3650,3645,150
20250214,133200,305166630,3650,3650,3650,3650,350
20250214,133100,303889130,3655,3655,3655,3655,0
20250214,133000,303889130,3655,3655,3655,3655,0
20250214,132900,303889130,3655,3655,3655,3655,0
20250214,132800,303889130,3655,3655,3655,3655,0
20250214,132700,303889130,3655,3655,3655,3655,0
20250214,132600,303889130,3655,3650,3655,3650,398
20250214,132500,302435990,3660,3660,3660,3660,0
20250214,132400,302435990,3660,3660,3660,3660,0
20250214,132300,302435990,3660,3660,3660,3660,0
20250214,132200,302435990,3660,3660,3660,3660,0
20250214,132100,302435990,3660,3660,3660,3660,19
20250214,132000,302366450,3655,3655,3655,3655,0
20250214,131900,302366450,3655,3655,3655,3655,0
20250214,131800,302366450,3655,3655,3655,3655,0
20250214,131700,302366450,3655,3655,3655,3655,0
20250214,131600,302366450,3655,3655,3655,3655,0
20250214,131500,302366450,3655,3655,3655,3655,88
20250214,131400,302044810,3655,3655,3655,3655,0
20250214,131300,302044810,3655,3655,3655,3655,0
20250214,131200,302044810,3655,3655,3655,3655,0
20250214,131100,302044810,3655,3655,3655,3655,0
20250214,131000,302044810,3655,3655,3655,3655,100
20250214,130900,301679310,3655,3655,3655,3655,0
20250214,130800,301679310,3655,3655,3655,3655,0
20250214,130700,301679310,3655,3655,3655,3655,0
20250214,130600,301679310,3655,3655,3655,3655,0
20250214,130500,301679310,3655,3655,3655,3655,0
20250214,130400,301679310,3655,3655,3655,3655,300
20250214,130300,300582810,3655,3650,3655,3650,150
20250214,130200,300035250,3650,3650,3650,3650,0
20250214,130100,300035250,3650,3650,3650,3650,0
20250214,130000,300035250,3650,3650,3650,3650,0
20250214,125900,300035250,3650,3650,3650,3650,200
20250214,125800,299305250,3650,3650,3650,3650,1
20250214,125700,299301600,3650,3650,3650,3650,0
20250214,125600,299301600,3650,3640,3650,3640,2
20250214,125500,299294310,3650,3650,3650,3650,0
20250214,125400,299294310,3650,3650,3650,3650,1
20250214,125300,299290660,3650,3650,3650,3650,5
20250214,125200,299272410,3650,3650,3650,3650,5
20250214,125100,299254160,3640,3640,3640,3640,0
20250214,125000,299254160,3640,3640,3640,3640,10
20250214,124900,299217760,3645,3645,3645,3645,0
20250214,124800,299217760,3645,3645,3645,3645,1109
20250214,124700,295175455,3645,3645,3645,3645,0
20250214,124600,295175455,3645,3645,3645,3645,0
20250214,124500,295175455,3645,3645,3645,3645,0
20250214,124400,295175455,3645,3645,3645,3645,0
20250214,124300,295175455,3645,3645,3645,3645,10
20250214,124200,295139005,3645,3645,3645,3645,4
20250214,124100,295124425,3645,3645,3645,3645,120
20250214,124000,294687025,3645,3645,3645,3645,0
20250214,123900,294687025,3645,3645,3645,3645,0
20250214,123800,294687025,3645,3645,3645,3645,0
20250214,123700,294687025,3645,3645,3645,3645,12
20250214,123600,294643285,3645,3645,3645,3645,0
20250214,123500,294643285,3645,3645,3645,3645,92
20250214,123400,294307945,3635,3635,3635,3635,0
20250214,123300,294307945,3635,3635,3635,3635,200
20250214,123200,293580945,3635,3635,3635,3635,0
20250214,123100,293580945,3635,3635,3635,3635,0
20250214,123000,293580945,3635,3635,3635,3635,0
20250214,122900,293580945,3635,3635,3635,3635,0
20250214,122800,293580945,3635,3635,3635,3635,0
20250214,122700,293580945,3635,3635,3635,3635,0
20250214,122600,293580945,3635,3635,3635,3635,0
20250214,122500,293580945,3635,3635,3635,3635,0
20250214,122400,293580945,3635,3635,3635,3635,0
20250214,122300,293580945,3635,3635,3635,3635,0
20250214,122200,293580945,3635,3635,3635,3635,350
20250214,122100,292308695,3635,3640,3640,3635,100
20250214,122000,291945190,3645,3645,3645,3645,0
20250214,121900,291945190,3645,3645,3645,3645,0
20250214,121800,291945190,3645,3645,3645,3645,8
20250214,121700,291916030,3635,3635,3635,3635,0
20250214,121600,291916030,3635,3635,3635,3635,0
20250214,121500,291916030,3635,3635,3635,3635,9
20250214,121400,291883315,3635,3635,3635,3635,0
20250214,121300,291883315,3635,3635,3635,3635,2000
20250214,121200,284613315,3635,3635,3635,3635,0
20250214,121100,284613315,3635,3635,3635,3635,0
20250214,121000,284613315,3635,3635,3635,3635,2300
20250214,120900,276252815,3635,3650,3650,3635,2
20250214,120800,276245530,3650,3650,3650,3650,0
20250214,120700,276245530,3650,3650,3650,3650,0
20250214,120600,276245530,3650,3650,3650,3650,12
20250214,120500,276201730,3650,3650,3650,3650,0
20250214,120400,276201730,3650,3650,3650,3650,0
20250214,120300,276201730,3650,3640,3650,3640,1376
20250214,120200,271185610,3635,3640,3640,3635,149
20250214,120100,270643985,3640,3640,3640,3640,594
20250214,120000,268481825,3645,3645,3645,3645,4
20250214,115900,268467245,3635,3635,3635,3635,0
20250214,115800,268467245,3635,3640,3640,3635,556
20250214,115700,266443885,3640,3640,3640,3640,0
20250214,115600,266443885,3640,3635,3640,3635,100
20250214,115500,266080320,3635,3635,3635,3635,0
20250214,115400,266080320,3635,3635,3635,3635,1
20250214,115300,266076685,3630,3630,3630,3630,0
20250214,115200,266076685,3630,3630,3630,3630,0
20250214,115100,266076685,3630,3630,3630,3630,0
20250214,115000,266076685,3630,3630,3630,3630,100
20250214,114900,265713685,3630,3630,3630,3630,0
20250214,114800,265713685,3630,3640,3640,3630,146
20250214,114700,265183605,3640,3640,3640,3640,0
20250214,114600,265183605,3640,3640,3640,3640,0
20250214,114500,265183605,3640,3640,3640,3640,0
20250214,114400,265183605,3640,3640,3640,3640,0
20250214,114300,265183605,3640,3640,3640,3640,0
20250214,114200,265183605,3640,3640,3640,3640,0
20250214,114100,265183605,3640,3640,3640,3640,10
20250214,114000,265147205,3640,3640,3640,3640,0
20250214,113900,265147205,3640,3640,3640,3640,1
20250214,113800,265143565,3640,3640,3640,3640,501
20250214,113700,263319925,3640,3640,3640,3640,0
20250214,113600,263319925,3640,3640,3640,3640,0
20250214,113500,263319925,3640,3640,3640,3640,14
20250214,113400,263268965,3640,3640,3640,3640,1
20250214,113300,263265325,3630,3630,3630,3630,0
20250214,113200,263265325,3630,3630,3630,3630,84
20250214,113100,262960405,3640,3640,3640,3640,0
20250214,113000,262960405,3640,3640,3640,3640,0
20250214,112900,262960405,3640,3640,3640,3640,20
20250214,112800,262887605,3620,3635,3635,3620,848
20250214,112700,259817140,3635,3630,3635,3630,839
20250214,112600,256769510,3635,3635,3635,3635,0
20250214,112500,256769510,3635,3635,3635,3635,0
20250214,112400,256769510,3635,3635,3635,3635,0
20250214,112300,256769510,3635,3620,3635,3620,429
20250214,112200,255211290,3620,3620,3620,3620,945
20250214,112100,251790390,3620,3630,3635,3620,132
20250214,112000,251311935,3630,3630,3630,3630,565
20250214,111900,249260985,3630,3630,3630,3630,272
20250214,111800,248273625,3630,3630,3630,3630,0
20250214,111700,248273625,3630,3630,3630,3630,16
20250214,111600,248215545,3625,3625,3625,3625,50
20250214,111500,248034295,3635,3630,3635,3630,87
20250214,111400,247718435,3620,3620,3620,3620,0
20250214,111300,247718435,3620,3620,3620,3620,69
20250214,111200,247468655,3630,3630,3630,3630,66
20250214,111100,247229075,3635,3630,3635,3620,92
20250214,111000,246895885,3625,3625,3625,3625,0
20250214,110900,246895885,3625,3625,3625,3625,0
20250214,110800,246895885,3625,3625,3625,3625,50
20250214,110700,246714635,3630,3635,3635,3630,510
20250214,110600,244863285,3630,3630,3630,3630,44
20250214,110500,244703565,3620,3620,3620,3620,0
20250214,110400,244703565,3620,3620,3620,3620,1
20250214,110300,244699945,3630,3630,3630,3630,0
20250214,110200,244699945,3630,3630,3630,3630,1
20250214,110100,244696315,3635,3635,3635,3635,0
20250214,110000,244696315,3635,3640,3640,3635,2
20250214,105900,244689040,3640,3630,3640,3630,51
20250214,105800,244503720,3605,3610,3610,3605,442
20250214,105700,242908430,3630,3630,3630,3630,0
20250214,105600,242908430,3630,3630,3630,3630,0
20250214,105500,242908430,3630,3630,3630,3630,300
20250214,105400,241819430,3630,3630,3630,3630,0
20250214,105300,241819430,3630,3630,3630,3630,0
20250214,105200,241819430,3630,3625,3630,3625,11
20250214,105100,241779550,3625,3625,3625,3625,100
20250214,105000,241417050,3610,3615,3615,3610,361
20250214,104900,240113545,3610,3605,3610,3605,25
20250214,104800,240023300,3595,3620,3620,3595,7723
20250214,104700,212177775,3625,3625,3625,3625,168
20250214,104600,211568775,3625,3625,3625,3625,0
20250214,104500,211568775,3625,3625,3625,3625,0
20250214,104400,211568775,3625,3630,3630,3625,50
20250214,104300,211387475,3625,3625,3625,3625,0
20250214,104200,211387475,3625,3625,3625,3625,1
20250214,104100,211383850,3625,3625,3625,3625,0
20250214,104000,211383850,3625,3625,3625,3625,0
20250214,103900,211383850,3625,3625,3625,3625,0
20250214,103800,211383850,3625,3625,3625,3625,10
20250214,103700,211347600,3625,3625,3625,3625,0
20250214,103600,211347600,3625,3625,3625,3625,0
20250214,103500,211347600,3625,3625,3625,3625,0
20250214,103400,211347600,3625,3625,3625,3625,0
20250214,103300,211347600,3625,3625,3625,3625,0
20250214,103200,211347600,3625,3625,3625,3625,10
20250214,103100,211311350,3635,3635,3635,3635,11
20250214,103000,211271365,3615,3615,3615,3615,0
20250214,102900,211271365,3615,3615,3615,3615,0
20250214,102800,211271365,3615,3630,3630,3615,1020
20250214,102700,207583435,3640,3640,3640,3640,1739
20250214,102600,201253475,3640,3640,3640,3640,0
20250214,102500,201253475,3640,3650,3650,3640,1157
20250214,102400,197041895,3640,3640,3640,3640,666
20250214,102300,194617655,3640,3640,3640,3640,10
20250214,102200,194581255,3640,3640,3640,3640,406
20250214,102100,193103415,3640,3640,3640,3640,2
20250214,102000,193096135,3640,3640,3640,3640,0
20250214,101900,193096135,3640,3640,3640,3640,4
20250214,101800,193081575,3640,3620,3640,3615,29
20250214,101700,192976285,3615,3615,3615,3615,0
20250214,101600,192976285,3615,3620,3620,3615,500
20250214,101500,191168605,3630,3635,3635,3630,54
20250214,101400,190972565,3635,3625,3635,3625,1002
20250214,101300,187340295,3625,3620,3640,3620,4601
20250214,101200,170662775,3625,3625,3625,3625,0
20250214,101100,170662775,3625,3625,3625,3625,0
20250214,101000,170662775,3625,3625,3625,3625,5
20250214,100900,170644650,3640,3640,3640,3595,12346
20250214,100800,126158480,3625,3635,3635,3625,46
20250214,100700,125991650,3640,3640,3640,3640,2
20250214,100600,125984370,3630,3630,3630,3630,392
20250214,100500,124561410,3630,3630,3630,3630,325
20250214,100400,123381660,3640,3635,3640,3635,101
20250214,100300,123014270,3635,3635,3635,3635,944
20250214,100200,119582830,3635,3635,3650,3635,549
20250214,100100,117587055,3640,3640,3640,3640,114
20250214,100000,117172095,3645,3645,3645,3645,40
20250214,095900,117026295,3645,3645,3645,3645,277
20250214,095800,116016630,3645,3645,3645,3645,25
20250214,095700,115925505,3645,3645,3650,3645,1296
20250214,095600,111201205,3645,3645,3645,3645,487
20250214,095500,109426090,3635,3635,3635,3635,0
20250214,095400,109426090,3635,3650,3650,3635,105
20250214,095300,109044340,3650,3650,3650,3650,0
20250214,095200,109044340,3650,3650,3650,3650,0
20250214,095100,109044340,3650,3650,3650,3650,105
20250214,095000,108661090,3650,3650,3650,3650,5
20250214,094900,108642840,3660,3660,3660,3660,0
20250214,094800,108642840,3660,3665,3665,3660,5
20250214,094700,108624530,3665,3660,3665,3660,3
20250214,094600,108613540,3630,3645,3650,3595,12028
20250214,094500,65106255,3665,3665,3665,3665,10
20250214,094400,65069605,3670,3670,3670,3670,0
20250214,094300,65069605,3670,3670,3670,3670,0
20250214,094200,65069605,3670,3665,3670,3665,55
20250214,094100,64867965,3640,3645,3645,3640,1400
20250214,094000,59771640,3645,3650,3650,3645,200
20250214,093900,59042290,3655,3655,3655,3655,0
20250214,093800,59042290,3655,3655,3655,3655,0
20250214,093700,59042290,3655,3670,3670,3655,718
20250214,093600,56412420,3670,3670,3670,3670,12
20250214,093500,56368380,3675,3675,3675,3675,0
20250214,093400,56368380,3675,3675,3675,3675,0
20250214,093300,56368380,3675,3675,3675,3675,5
20250214,093200,56350005,3675,3675,3675,3675,0
20250214,093100,56350005,3675,3675,3675,3675,33
20250214,093000,56228730,3680,3680,3680,3680,2
20250214,092900,56221370,3675,3675,3680,3675,71
20250214,092800,55960395,3675,3675,3675,3675,35
20250214,092700,55831770,3675,3675,3675,3675,0
20250214,092600,55831770,3675,3675,3675,3675,0
20250214,092500,55831770,3675,3675,3675,3675,30
20250214,092400,55721520,3675,3675,3675,3675,0
20250214,092300,55721520,3675,3675,3675,3675,0
20250214,092200,55721520,3675,3680,3680,3675,484
20250214,092100,53942320,3685,3685,3685,3680,1204
20250214,092000,49508080,3680,3680,3680,3680,88
20250214,091900,49184240,3690,3690,3690,3690,0
20250214,091800,49184240,3690,3690,3690,3690,10
20250214,091700,49147340,3660,3660,3660,3660,10
20250214,091600,49110740,3685,3685,3685,3685,32
20250214,091500,48992820,3685,3690,3690,3685,469
20250214,091400,47262215,3685,3685,3685,3685,0
20250214,091300,47262215,3685,3680,3695,3680,4091
20250214,091200,32157350,3680,3680,3680,3640,6612
20250214,091100,8058815,3680,3680,3680,3680,126
20250214,091000,7595135,3675,3675,3675,3675,125
20250214,090900,7135760,3670,3670,3670,3670,0
20250214,090800,7135760,3670,3670,3670,3670,276
20250214,090700,6122840,3675,3675,3675,3675,43
20250214,090600,5964815,3675,3675,3675,3675,0
20250214,090500,5964815,3675,3675,3675,3675,4
20250214,090400,5950115,3690,3690,3690,3690,10
20250214,090300,5913215,3690,3680,3690,3680,753
20250214,090200,3137765,3685,3680,3685,3680,81
20250214,090100,2839625,3685,3665,3685,3665,540
20250214,090000,854100,3650,3650,3650,3650,234