KissMeData/190510/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203700,706280350,12720,12720,12720,12720,2482
20250214,203600,706280350,12720,12720,12720,12720,0
20250214,203500,706280350,12720,12720,12720,12720,0
20250214,203400,706280350,12720,12720,12720,12720,0
20250214,203300,706280350,12720,12720,12720,12720,0
20250214,203200,706280350,12720,12720,12720,12720,0
20250214,203100,706280350,12720,12720,12720,12720,0
20250214,203000,706280350,12720,12720,12720,12720,0
20250214,202900,706280350,12720,12720,12720,12720,0
20250214,202800,706280350,12720,12720,12720,12720,0
20250214,202700,706280350,12720,12720,12720,12720,0
20250214,202600,706280350,12720,12720,12720,12720,0
20250214,202500,706280350,12720,12720,12720,12720,0
20250214,202400,706280350,12720,12720,12720,12720,0
20250214,202300,706280350,12720,12720,12720,12720,0
20250214,202200,706280350,12720,12720,12720,12720,0
20250214,202100,706280350,12720,12720,12720,12720,0
20250214,202000,706280350,12720,12720,12720,12720,0
20250214,201900,706280350,12720,12720,12720,12720,0
20250214,201800,706280350,12720,12720,12720,12720,0
20250214,201700,706280350,12720,12720,12720,12720,0
20250214,201600,706280350,12720,12720,12720,12720,0
20250214,201500,706280350,12720,12720,12720,12720,0
20250214,201400,706280350,12720,12720,12720,12720,0
20250214,201300,706280350,12720,12720,12720,12720,0
20250214,201200,706280350,12720,12720,12720,12720,0
20250214,201100,706280350,12720,12720,12720,12720,0
20250214,201000,706280350,12720,12720,12720,12720,0
20250214,200900,706280350,12720,12720,12720,12720,0
20250214,200800,706280350,12720,12720,12720,12720,0
20250214,200700,706280350,12720,12720,12720,12720,2482
20250214,200600,706280350,12720,12720,12720,12720,0
20250214,200500,706280350,12720,12720,12720,12720,0
20250214,200400,706280350,12720,12720,12720,12720,0
20250214,200300,706280350,12720,12720,12720,12720,0
20250214,200200,706280350,12720,12720,12720,12720,0
20250214,200100,706280350,12720,12720,12720,12720,0
20250214,200000,706280350,12720,12720,12720,12720,0
20250214,195900,706280350,12720,12720,12720,12720,0
20250214,195800,706280350,12720,12720,12720,12720,0
20250214,195700,706280350,12720,12720,12720,12720,0
20250214,195600,706280350,12720,12720,12720,12720,0
20250214,195500,706280350,12720,12720,12720,12720,0
20250214,195400,706280350,12720,12720,12720,12720,0
20250214,195300,706280350,12720,12720,12720,12720,0
20250214,195200,706280350,12720,12720,12720,12720,0
20250214,195100,706280350,12720,12720,12720,12720,0
20250214,195000,706280350,12720,12720,12720,12720,0
20250214,194900,706280350,12720,12720,12720,12720,0
20250214,194800,706280350,12720,12720,12720,12720,0
20250214,194700,706280350,12720,12720,12720,12720,0
20250214,194600,706280350,12720,12720,12720,12720,0
20250214,194500,706280350,12720,12720,12720,12720,0
20250214,194400,706280350,12720,12720,12720,12720,0
20250214,194300,706280350,12720,12720,12720,12720,0
20250214,194200,706280350,12720,12720,12720,12720,0
20250214,194100,706280350,12720,12720,12720,12720,0
20250214,194000,706280350,12720,12720,12720,12720,0
20250214,193900,706280350,12720,12720,12720,12720,0
20250214,193800,706280350,12720,12720,12720,12720,0
20250214,193700,706280350,12720,12720,12720,12720,2482
20250214,193600,706280350,12720,12720,12720,12720,0
20250214,193500,706280350,12720,12720,12720,12720,0
20250214,193400,706280350,12720,12720,12720,12720,0
20250214,193300,706280350,12720,12720,12720,12720,0
20250214,193200,706280350,12720,12720,12720,12720,0
20250214,193100,706280350,12720,12720,12720,12720,0
20250214,193000,706280350,12720,12720,12720,12720,0
20250214,192900,706280350,12720,12720,12720,12720,0
20250214,192800,706280350,12720,12720,12720,12720,0
20250214,192700,706280350,12720,12720,12720,12720,0
20250214,192600,706280350,12720,12720,12720,12720,0
20250214,192500,706280350,12720,12720,12720,12720,0
20250214,192400,706280350,12720,12720,12720,12720,0
20250214,192300,706280350,12720,12720,12720,12720,0
20250214,192200,706280350,12720,12720,12720,12720,0
20250214,192100,706280350,12720,12720,12720,12720,0
20250214,192000,706280350,12720,12720,12720,12720,0
20250214,191900,706280350,12720,12720,12720,12720,0
20250214,191800,706280350,12720,12720,12720,12720,0
20250214,191700,706280350,12720,12720,12720,12720,0
20250214,191600,706280350,12720,12720,12720,12720,0
20250214,191500,706280350,12720,12720,12720,12720,0
20250214,191400,706280350,12720,12720,12720,12720,0
20250214,191300,706280350,12720,12720,12720,12720,0
20250214,191200,706280350,12720,12720,12720,12720,0
20250214,191100,706280350,12720,12720,12720,12720,0
20250214,191000,706280350,12720,12720,12720,12720,0
20250214,190900,706280350,12720,12720,12720,12720,0
20250214,190800,706280350,12720,12720,12720,12720,0
20250214,190700,706280350,12720,12720,12720,12720,2482
20250214,190600,706280350,12720,12720,12720,12720,0
20250214,190500,706280350,12720,12720,12720,12720,0
20250214,190400,706280350,12720,12720,12720,12720,0
20250214,190300,706280350,12720,12720,12720,12720,0
20250214,190200,706280350,12720,12720,12720,12720,0
20250214,190100,706280350,12720,12720,12720,12720,0
20250214,190000,706280350,12720,12720,12720,12720,0
20250214,185900,706280350,12720,12720,12720,12720,0
20250214,185800,706280350,12720,12720,12720,12720,0
20250214,185700,706280350,12720,12720,12720,12720,0
20250214,185600,706280350,12720,12720,12720,12720,0
20250214,185500,706280350,12720,12720,12720,12720,0
20250214,185400,706280350,12720,12720,12720,12720,0
20250214,185300,706280350,12720,12720,12720,12720,0
20250214,185200,706280350,12720,12720,12720,12720,0
20250214,185100,706280350,12720,12720,12720,12720,0
20250214,185000,706280350,12720,12720,12720,12720,0
20250214,184900,706280350,12720,12720,12720,12720,0
20250214,184800,706280350,12720,12720,12720,12720,0
20250214,184700,706280350,12720,12720,12720,12720,0
20250214,184600,706280350,12720,12720,12720,12720,0
20250214,184500,706280350,12720,12720,12720,12720,0
20250214,184400,706280350,12720,12720,12720,12720,0
20250214,184300,706280350,12720,12720,12720,12720,0
20250214,184200,706280350,12720,12720,12720,12720,0
20250214,184100,706280350,12720,12720,12720,12720,0
20250214,184000,706280350,12720,12720,12720,12720,0
20250214,183900,706280350,12720,12720,12720,12720,0
20250214,183800,706280350,12720,12720,12720,12720,0
20250214,183700,706280350,12720,12720,12720,12720,2482
20250214,183600,706280350,12720,12720,12720,12720,0
20250214,183500,706280350,12720,12720,12720,12720,0
20250214,183400,706280350,12720,12720,12720,12720,0
20250214,183300,706280350,12720,12720,12720,12720,0
20250214,183200,706280350,12720,12720,12720,12720,0
20250214,183100,706280350,12720,12720,12720,12720,0
20250214,183000,706280350,12720,12720,12720,12720,0
20250214,182900,706280350,12720,12720,12720,12720,0
20250214,182800,706280350,12720,12720,12720,12720,0
20250214,182700,706280350,12720,12720,12720,12720,0
20250214,182600,706280350,12720,12720,12720,12720,0
20250214,182500,706280350,12720,12720,12720,12720,0
20250214,182400,706280350,12720,12720,12720,12720,0
20250214,182300,706280350,12720,12720,12720,12720,0
20250214,182200,706280350,12720,12720,12720,12720,0
20250214,182100,706280350,12720,12720,12720,12720,0
20250214,182000,706280350,12720,12720,12720,12720,0
20250214,181900,706280350,12720,12720,12720,12720,0
20250214,181800,706280350,12720,12720,12720,12720,0
20250214,181700,706280350,12720,12720,12720,12720,0
20250214,181600,706280350,12720,12720,12720,12720,0
20250214,181500,706280350,12720,12720,12720,12720,0
20250214,181400,706280350,12720,12720,12720,12720,0
20250214,181300,706280350,12720,12720,12720,12720,0
20250214,181200,706280350,12720,12720,12720,12720,0
20250214,181100,706280350,12720,12720,12720,12720,0
20250214,181000,706280350,12720,12720,12720,12720,0
20250214,180900,706280350,12720,12720,12720,12720,0
20250214,180800,706280350,12720,12720,12720,12720,0
20250214,180700,706280350,12720,12720,12720,12720,2482
20250214,180600,706280350,12720,12720,12720,12720,0
20250214,180500,706280350,12720,12720,12720,12720,0
20250214,180400,706280350,12720,12720,12720,12720,0
20250214,180300,706280350,12720,12720,12720,12720,0
20250214,180200,706280350,12720,12720,12720,12720,0
20250214,180100,706280350,12720,12720,12720,12720,0
20250214,180000,706280350,12720,12720,12720,12720,0
20250214,175900,706280350,12720,12720,12720,12720,0
20250214,175800,706280350,12720,12720,12720,12720,0
20250214,175700,706280350,12720,12720,12720,12720,0
20250214,175600,706280350,12720,12720,12720,12720,0
20250214,175500,706280350,12720,12720,12720,12720,0
20250214,175400,706280350,12720,12720,12720,12720,0
20250214,175300,706280350,12720,12720,12720,12720,0
20250214,175200,706280350,12720,12720,12720,12720,0
20250214,175100,706280350,12720,12720,12720,12720,0
20250214,175000,706280350,12720,12720,12720,12720,0
20250214,174900,706280350,12720,12720,12720,12720,0
20250214,174800,706280350,12720,12720,12720,12720,0
20250214,174700,706280350,12720,12720,12720,12720,0
20250214,174600,706280350,12720,12720,12720,12720,0
20250214,174500,706280350,12720,12720,12720,12720,0
20250214,174400,706280350,12720,12720,12720,12720,0
20250214,174300,706280350,12720,12720,12720,12720,0
20250214,174200,706280350,12720,12720,12720,12720,0
20250214,174100,706280350,12720,12720,12720,12720,0
20250214,174000,706280350,12720,12720,12720,12720,0
20250214,173900,706280350,12720,12720,12720,12720,0
20250214,173800,706280350,12720,12720,12720,12720,0
20250214,173700,706280350,12720,12720,12720,12720,2482
20250214,173600,706280350,12720,12720,12720,12720,0
20250214,173500,706280350,12720,12720,12720,12720,0
20250214,173400,706280350,12720,12720,12720,12720,0
20250214,173300,706280350,12720,12720,12720,12720,0
20250214,173200,706280350,12720,12720,12720,12720,0
20250214,173100,706280350,12720,12720,12720,12720,0
20250214,173000,706280350,12720,12720,12720,12720,0
20250214,172900,706280350,12720,12720,12720,12720,0
20250214,172800,706280350,12720,12720,12720,12720,0
20250214,172700,706280350,12720,12720,12720,12720,0
20250214,172600,706280350,12720,12720,12720,12720,0
20250214,172500,706280350,12720,12720,12720,12720,0
20250214,172400,706280350,12720,12720,12720,12720,0
20250214,172300,706280350,12720,12720,12720,12720,0
20250214,172200,706280350,12720,12720,12720,12720,0
20250214,172100,706280350,12720,12720,12720,12720,0
20250214,172000,706280350,12720,12720,12720,12720,0
20250214,171900,706280350,12720,12720,12720,12720,0
20250214,171800,706280350,12720,12720,12720,12720,0
20250214,171700,706280350,12720,12720,12720,12720,0
20250214,171600,706280350,12720,12720,12720,12720,0
20250214,171500,706280350,12720,12720,12720,12720,0
20250214,171400,706280350,12720,12720,12720,12720,0
20250214,171300,706280350,12720,12720,12720,12720,0
20250214,171200,706280350,12720,12720,12720,12720,0
20250214,171100,706280350,12720,12720,12720,12720,0
20250214,171000,706280350,12720,12720,12720,12720,0
20250214,170900,706280350,12720,12720,12720,12720,0
20250214,170800,706280350,12720,12720,12720,12720,0
20250214,170700,706280350,12720,12720,12720,12720,2482
20250214,170600,706280350,12720,12720,12720,12720,0
20250214,170500,706280350,12720,12720,12720,12720,0
20250214,170400,706280350,12720,12720,12720,12720,0
20250214,170300,706280350,12720,12720,12720,12720,0
20250214,170200,706280350,12720,12720,12720,12720,0
20250214,170100,706280350,12720,12720,12720,12720,0
20250214,170000,706280350,12720,12720,12720,12720,0
20250214,165900,706280350,12720,12720,12720,12720,0
20250214,165800,706280350,12720,12720,12720,12720,0
20250214,165700,706280350,12720,12720,12720,12720,0
20250214,165600,706280350,12720,12720,12720,12720,0
20250214,165500,706280350,12720,12720,12720,12720,0
20250214,165400,706280350,12720,12720,12720,12720,0
20250214,165300,706280350,12720,12720,12720,12720,0
20250214,165200,706280350,12720,12720,12720,12720,0
20250214,165100,706280350,12720,12720,12720,12720,0
20250214,165000,706280350,12720,12720,12720,12720,0
20250214,164900,706280350,12720,12720,12720,12720,0
20250214,164800,706280350,12720,12720,12720,12720,0
20250214,164700,706280350,12720,12720,12720,12720,0
20250214,164600,706280350,12720,12720,12720,12720,0
20250214,164500,706280350,12720,12720,12720,12720,0
20250214,164400,706280350,12720,12720,12720,12720,0
20250214,164300,706280350,12720,12720,12720,12720,0
20250214,164200,706280350,12720,12720,12720,12720,0
20250214,164100,706280350,12720,12720,12720,12720,0
20250214,164000,706280350,12720,12720,12720,12720,0
20250214,163900,706280350,12720,12720,12720,12720,0
20250214,163800,706280350,12720,12720,12720,12720,0
20250214,163700,706280350,12720,12720,12720,12720,2482
20250214,163600,706280350,12720,12720,12720,12720,0
20250214,163500,706280350,12720,12720,12720,12720,0
20250214,163400,706280350,12720,12720,12720,12720,0
20250214,163300,706280350,12720,12720,12720,12720,0
20250214,163200,706280350,12720,12720,12720,12720,0
20250214,163100,706280350,12720,12720,12720,12720,0
20250214,163000,706280350,12720,12720,12720,12720,0
20250214,162900,706280350,12720,12720,12720,12720,0
20250214,162800,706280350,12720,12720,12720,12720,0
20250214,162700,706280350,12720,12720,12720,12720,0
20250214,162600,706280350,12720,12720,12720,12720,0
20250214,162500,706280350,12720,12720,12720,12720,0
20250214,162400,706280350,12720,12720,12720,12720,0
20250214,162300,706280350,12720,12720,12720,12720,0
20250214,162200,706280350,12720,12720,12720,12720,0
20250214,162100,706280350,12720,12720,12720,12720,0
20250214,162000,706280350,12720,12720,12720,12720,0
20250214,161900,706280350,12720,12720,12720,12720,0
20250214,161800,706280350,12720,12720,12720,12720,0
20250214,161700,706280350,12720,12720,12720,12720,0
20250214,161600,706280350,12720,12720,12720,12720,0
20250214,161500,706280350,12720,12720,12720,12720,0
20250214,161400,706280350,12720,12720,12720,12720,0
20250214,161300,706280350,12720,12720,12720,12720,0
20250214,161200,706280350,12720,12720,12720,12720,0
20250214,161100,706280350,12720,12720,12720,12720,0
20250214,161000,706280350,12720,12720,12720,12720,0
20250214,160900,706280350,12720,12720,12720,12720,0
20250214,160800,706280350,12720,12720,12720,12720,0
20250214,160700,706280350,12720,12720,12720,12720,2482
20250214,160600,706280350,12720,12720,12720,12720,0
20250214,160500,706280350,12720,12720,12720,12720,0
20250214,160400,706280350,12720,12720,12720,12720,0
20250214,160300,706280350,12720,12720,12720,12720,0
20250214,160200,706280350,12720,12720,12720,12720,0
20250214,160100,706280350,12720,12720,12720,12720,0
20250214,160000,706280350,12720,12720,12720,12720,0
20250214,155900,706280350,12720,12720,12720,12720,0
20250214,155800,706280350,12720,12720,12720,12720,0
20250214,155700,706280350,12720,12720,12720,12720,0
20250214,155600,706280350,12720,12720,12720,12720,0
20250214,155500,706280350,12720,12720,12720,12720,0
20250214,155400,706280350,12720,12720,12720,12720,0
20250214,155300,706280350,12720,12720,12720,12720,0
20250214,155200,706280350,12720,12720,12720,12720,0
20250214,155100,706280350,12720,12720,12720,12720,0
20250214,155000,706280350,12720,12720,12720,12720,0
20250214,154900,706280350,12720,12720,12720,12720,0
20250214,154800,706280350,12720,12720,12720,12720,0
20250214,154700,706280350,12720,12720,12720,12720,0
20250214,154600,706280350,12720,12720,12720,12720,0
20250214,154500,706280350,12720,12720,12720,12720,0
20250214,154400,706280350,12720,12720,12720,12720,0
20250214,154300,706280350,12720,12720,12720,12720,0
20250214,154200,706280350,12720,12720,12720,12720,0
20250214,154100,706280350,12720,12720,12720,12720,0
20250214,154000,706280350,12720,12720,12720,12720,0
20250214,153900,706280350,12720,12720,12720,12720,0
20250214,153800,706280350,12720,12720,12720,12720,0
20250214,153700,706280350,12720,12720,12720,12720,2482
20250214,153600,706280350,12720,12720,12720,12720,0
20250214,153500,706280350,12720,12720,12720,12720,0
20250214,153400,706280350,12720,12720,12720,12720,0
20250214,153300,706280350,12720,12720,12720,12720,0
20250214,153200,706280350,12720,12720,12720,12720,0
20250214,153100,706280350,12720,12720,12720,12720,0
20250214,153000,706280350,12720,12720,12720,12720,2482
20250214,152900,674709310,12810,12810,12810,12810,0
20250214,152800,674709310,12810,12810,12810,12810,0
20250214,152700,674709310,12810,12810,12810,12810,0
20250214,152600,674709310,12810,12810,12810,12810,0
20250214,152500,674709310,12810,12810,12810,12810,0
20250214,152400,674709310,12810,12810,12810,12810,0
20250214,152300,674709310,12810,12810,12810,12810,0
20250214,152200,674709310,12810,12810,12810,12810,0
20250214,152100,674709310,12810,12810,12810,12810,0
20250214,152000,674709310,12810,12810,12810,12810,0
20250214,151900,674709310,12810,12780,12810,12740,51
20250214,151800,674057120,12810,12810,12810,12810,1
20250214,151700,674044310,12810,12810,12810,12810,1
20250214,151600,674031500,12740,12740,12740,12740,40
20250214,151500,673521900,12740,12740,12810,12740,118
20250214,151400,672018510,12740,12750,12750,12740,500
20250214,151300,665648310,12750,12750,12750,12750,4
20250214,151200,665597310,12740,12800,12800,12740,1131
20250214,151100,651161300,12820,12820,12820,12820,50
20250214,151000,650520300,12820,12810,12820,12810,108
20250214,150900,649136000,12800,12800,12810,12800,67
20250214,150800,648277850,12800,12800,12800,12800,0
20250214,150700,648277850,12800,12800,12800,12800,0
20250214,150600,648277850,12800,12800,12800,12800,1
20250214,150500,648265050,12790,12790,12790,12790,0
20250214,150400,648265050,12790,12790,12790,12790,0
20250214,150300,648265050,12790,12800,12800,12790,100
20250214,150200,646985320,12810,12800,12810,12800,170
20250214,150100,644809310,12810,12810,12810,12810,0
20250214,150000,644809310,12810,12810,12810,12810,261
20250214,145900,641465900,12810,12810,12810,12810,3
20250214,145800,641427470,12810,12810,12810,12810,130
20250214,145700,639762170,12820,12830,12830,12820,167
20250214,145600,637621130,12830,12830,12830,12830,0
20250214,145500,637621130,12830,12830,12830,12830,218
20250214,145400,634824190,12840,12850,12850,12840,460
20250214,145300,628916790,12850,12850,12850,12850,0
20250214,145200,628916790,12850,12850,12850,12850,0
20250214,145100,628916790,12850,12850,12850,12850,0
20250214,145000,628916790,12850,12850,12850,12850,10
20250214,144900,628788290,12850,12850,12850,12850,0
20250214,144800,628788290,12850,12860,12860,12850,409
20250214,144700,623531740,12880,12880,12880,12880,18
20250214,144600,623299900,12880,12880,12880,12880,0
20250214,144500,623299900,12880,12880,12880,12880,0
20250214,144400,623299900,12880,12880,12880,12880,0
20250214,144300,623299900,12880,12880,12880,12880,0
20250214,144200,623299900,12880,12860,12880,12860,305
20250214,144100,619374720,12860,12860,12860,12860,15
20250214,144000,619181820,12850,12850,12850,12850,0
20250214,143900,619181820,12850,12860,12860,12850,318
20250214,143800,615095480,12870,12870,12870,12870,0
20250214,143700,615095480,12870,12870,12870,12870,300
20250214,143600,611234480,12880,12880,12880,12880,0
20250214,143500,611234480,12880,12880,12880,12880,0
20250214,143400,611234480,12880,12880,12880,12880,0
20250214,143300,611234480,12880,12880,12880,12880,0
20250214,143200,611234480,12880,12880,12880,12880,0
20250214,143100,611234480,12880,12880,12880,12880,0
20250214,143000,611234480,12880,12880,12880,12880,4
20250214,142900,611182960,12850,12850,12850,12850,0
20250214,142800,611182960,12850,12850,12850,12850,0
20250214,142700,611182960,12850,12860,12860,12850,186
20250214,142600,608792620,12860,12870,12870,12860,3010
20250214,142500,570054020,12880,12880,12880,12880,0
20250214,142400,570054020,12880,12880,12880,12880,0
20250214,142300,570054020,12880,12880,12880,12880,100
20250214,142200,568766020,12890,12890,12890,12890,0
20250214,142100,568766020,12890,12890,12890,12890,2
20250214,142000,568740240,12850,12850,12850,12850,1
20250214,141900,568727390,12880,12880,12880,12880,0
20250214,141800,568727390,12880,12880,12880,12880,0
20250214,141700,568727390,12880,12880,12880,12880,0
20250214,141600,568727390,12880,12880,12880,12880,11
20250214,141500,568585710,12890,12890,12890,12880,76
20250214,141400,567606570,12880,12880,12880,12880,99
20250214,141300,566331450,12880,12830,12880,12830,152
20250214,141200,564379190,12830,12850,12850,12830,1431
20250214,141100,546018020,12850,12850,12850,12850,0
20250214,141000,546018020,12850,12850,12850,12850,0
20250214,140900,546018020,12850,12850,12850,12850,0
20250214,140800,546018020,12850,12850,12850,12850,10
20250214,140700,545889520,12860,12860,12860,12860,0
20250214,140600,545889520,12860,12860,12860,12860,0
20250214,140500,545889520,12860,12860,12860,12860,62
20250214,140400,545092200,12860,12860,12860,12860,175
20250214,140300,542841700,12890,12890,12890,12890,0
20250214,140200,542841700,12890,12890,12890,12890,0
20250214,140100,542841700,12890,12890,12890,12890,0
20250214,140000,542841700,12890,12890,12890,12890,0
20250214,135900,542841700,12890,12870,12890,12870,6
20250214,135800,542764460,12860,12860,12860,12860,0
20250214,135700,542764460,12860,12860,12860,12860,0
20250214,135600,542764460,12860,12860,12860,12860,164
20250214,135500,540655420,12860,12860,12860,12860,0
20250214,135400,540655420,12860,12860,12860,12860,0
20250214,135300,540655420,12860,12860,12860,12860,0
20250214,135200,540655420,12860,12860,12860,12860,0
20250214,135100,540655420,12860,12860,12860,12860,2
20250214,135000,540629700,12840,12840,12840,12840,553
20250214,134900,533529180,12830,12830,12830,12830,790
20250214,134800,523393480,12830,12830,12830,12830,0
20250214,134700,523393480,12830,12830,12830,12830,0
20250214,134600,523393480,12830,12840,12840,12830,84
20250214,134500,522315020,12840,12850,12850,12840,10
20250214,134400,522186590,12850,12850,12850,12850,170
20250214,134300,520002090,12850,12850,12850,12850,8
20250214,134200,519899290,12860,12860,12860,12860,0
20250214,134100,519899290,12860,12860,12860,12860,0
20250214,134000,519899290,12860,12860,12860,12860,4
20250214,133900,519847850,12860,12860,12860,12860,0
20250214,133800,519847850,12860,12860,12860,12860,0
20250214,133700,519847850,12860,12860,12860,12860,0
20250214,133600,519847850,12860,12860,12860,12860,0
20250214,133500,519847850,12860,12860,12860,12860,0
20250214,133400,519847850,12860,12860,12860,12860,0
20250214,133300,519847850,12860,12860,12860,12860,62
20250214,133200,519050530,12860,12860,12860,12860,0
20250214,133100,519050530,12860,12860,12860,12860,30
20250214,133000,518664730,12850,12850,12850,12850,0
20250214,132900,518664730,12850,12850,12850,12850,0
20250214,132800,518664730,12850,12850,12850,12850,0
20250214,132700,518664730,12850,12850,12850,12850,34
20250214,132600,518227830,12860,12860,12860,12860,0
20250214,132500,518227830,12860,12860,12860,12860,0
20250214,132400,518227830,12860,12860,12860,12860,0
20250214,132300,518227830,12860,12860,12860,12860,0
20250214,132200,518227830,12860,12860,12860,12860,0
20250214,132100,518227830,12860,12860,12860,12860,0
20250214,132000,518227830,12860,12860,12860,12860,10
20250214,131900,518099230,12860,12860,12860,12860,1
20250214,131800,518086370,12870,12870,12870,12870,0
20250214,131700,518086370,12870,12870,12870,12870,0
20250214,131600,518086370,12870,12870,12870,12870,51
20250214,131500,517430000,12870,12870,12870,12870,1
20250214,131400,517417130,12850,12860,12860,12850,30
20250214,131300,517031620,12860,12860,12860,12860,0
20250214,131200,517031620,12860,12860,12860,12860,0
20250214,131100,517031620,12860,12860,12860,12860,1
20250214,131000,517018760,12860,12860,12860,12860,18
20250214,130900,516787280,12860,12860,12860,12860,32
20250214,130800,516375760,12870,12870,12870,12870,0
20250214,130700,516375760,12870,12870,12870,12870,156
20250214,130600,514368040,12890,12890,12890,12890,1
20250214,130500,514355150,12860,12860,12860,12860,0
20250214,130400,514355150,12860,12860,12860,12860,0
20250214,130300,514355150,12860,12860,12860,12860,85
20250214,130200,513262050,12860,12880,12880,12860,21
20250214,130100,512991800,12880,12880,12880,12880,0
20250214,130000,512991800,12880,12880,12880,12880,0
20250214,125900,512991800,12880,12890,12890,12880,233
20250214,125800,509990660,12900,12900,12900,12900,0
20250214,125700,509990660,12900,12900,12900,12900,0
20250214,125600,509990660,12900,12900,12900,12900,0
20250214,125500,509990660,12900,12900,12900,12900,0
20250214,125400,509990660,12900,12900,12900,12900,0
20250214,125300,509990660,12900,12900,12900,12900,0
20250214,125200,509990660,12900,12900,12900,12900,5
20250214,125100,509926160,12900,12900,12900,12900,0
20250214,125000,509926160,12900,12900,12900,12900,24
20250214,124900,509616560,12880,12880,12880,12880,31
20250214,124800,509217280,12890,12890,12890,12890,0
20250214,124700,509217280,12890,12890,12890,12890,71
20250214,124600,508302090,12890,12890,12890,12890,1
20250214,124500,508289200,12900,12900,12900,12900,0
20250214,124400,508289200,12900,12900,12900,12900,0
20250214,124300,508289200,12900,12890,12900,12890,2
20250214,124200,508263410,12890,12890,12890,12890,0
20250214,124100,508263410,12890,12890,12890,12890,45
20250214,124000,507683360,12890,12890,12890,12890,0
20250214,123900,507683360,12890,12890,12890,12890,50
20250214,123800,507038860,12880,12880,12880,12880,0
20250214,123700,507038860,12880,12880,12880,12880,100
20250214,123600,505750860,12880,12880,12880,12880,0
20250214,123500,505750860,12880,12880,12880,12880,0
20250214,123400,505750860,12880,12880,12880,12880,0
20250214,123300,505750860,12880,12880,12880,12880,1
20250214,123200,505737980,12900,12900,12900,12900,0
20250214,123100,505737980,12900,12900,12900,12900,2
20250214,123000,505712180,12910,12910,12910,12910,0
20250214,122900,505712180,12910,12910,12910,12910,0
20250214,122800,505712180,12910,12910,12910,12910,10
20250214,122700,505583080,12910,12910,12910,12910,0
20250214,122600,505583080,12910,12910,12910,12910,8
20250214,122500,505479800,12830,12870,12870,12830,851
20250214,122400,494527470,12830,12830,12830,12830,301
20250214,122300,490665640,12850,12840,12850,12840,587
20250214,122200,483123190,12840,12860,12860,12840,553
20250214,122100,476012800,12870,12870,12870,12870,0
20250214,122000,476012800,12870,12870,12870,12870,486
20250214,121900,469757980,12900,12900,12900,12900,140
20250214,121800,467951980,12890,12890,12890,12890,0
20250214,121700,467951980,12890,12890,12890,12890,2
20250214,121600,467926200,12900,12900,12900,12900,0
20250214,121500,467926200,12900,12900,12900,12900,0
20250214,121400,467926200,12900,12900,12900,12900,0
20250214,121300,467926200,12900,12900,12900,12900,0
20250214,121200,467926200,12900,12900,12900,12900,0
20250214,121100,467926200,12900,12900,12900,12900,0
20250214,121000,467926200,12900,12900,12900,12900,0
20250214,120900,467926200,12900,12900,12900,12900,0
20250214,120800,467926200,12900,12900,12900,12900,0
20250214,120700,467926200,12900,12900,12900,12900,10
20250214,120600,467797200,12870,12870,12870,12870,200
20250214,120500,465223200,12870,12870,12870,12870,0
20250214,120400,465223200,12870,12870,12870,12870,0
20250214,120300,465223200,12870,12870,12870,12870,0
20250214,120200,465223200,12870,12880,12880,12870,182
20250214,120100,462879350,12880,12880,12920,12880,105
20250214,120000,461526750,12910,12910,12910,12910,0
20250214,115900,461526750,12910,12910,12910,12910,100
20250214,115800,460235750,12910,12910,12910,12910,0
20250214,115700,460235750,12910,12910,12910,12910,0
20250214,115600,460235750,12910,12910,12910,12910,3
20250214,115500,460197020,12920,12880,12920,12880,2
20250214,115400,460171220,12920,12920,12920,12920,0
20250214,115300,460171220,12920,12920,12920,12920,10
20250214,115200,460042020,12920,12920,12920,12920,10
20250214,115100,459912820,12920,12920,12920,12920,1
20250214,115000,459899900,12920,12920,12920,12920,0
20250214,114900,459899900,12920,12920,12920,12920,10
20250214,114800,459770700,12930,12930,12930,12930,1
20250214,114700,459757770,12940,12940,12940,12940,1
20250214,114600,459744830,12860,12860,12860,12860,0
20250214,114500,459744830,12860,12860,12860,12860,0
20250214,114400,459744830,12860,12860,12860,12860,1
20250214,114300,459731970,12940,12940,12940,12940,0
20250214,114200,459731970,12940,12940,12940,12940,0
20250214,114100,459731970,12940,12930,12940,12930,969
20250214,114000,447201310,12930,12850,12930,12850,191
20250214,113900,444743170,12910,12910,12910,12910,0
20250214,113800,444743170,12910,12910,12910,12910,18
20250214,113700,444510790,12910,12910,12910,12910,0
20250214,113600,444510790,12910,12890,12910,12890,340
20250214,113500,440124990,12840,12840,12840,12840,2
20250214,113400,440099310,12890,12850,12890,12850,243
20250214,113300,436971040,12820,12820,12820,12820,0
20250214,113200,436971040,12820,12820,12820,12820,0
20250214,113100,436971040,12820,12820,12820,12820,1
20250214,113000,436958220,12900,12810,12900,12810,31
20250214,112900,436561020,12800,12890,12890,12800,315
20250214,112800,432525300,12890,12900,12900,12890,563
20250214,112700,425263450,12900,12900,12900,12900,32
20250214,112600,424850650,12890,12890,12890,12890,0
20250214,112500,424850650,12890,12880,12890,12880,27
20250214,112400,424502670,12880,12820,12880,12820,3751
20250214,112300,376339010,12810,12810,12810,12810,100
20250214,112200,375058010,12810,12810,12810,12810,456
20250214,112100,369216650,12820,12820,12820,12820,0
20250214,112000,369216650,12820,12820,12820,12820,0
20250214,111900,369216650,12820,12820,12820,12820,0
20250214,111800,369216650,12820,12820,12820,12820,0
20250214,111700,369216650,12820,12790,12820,12780,301
20250214,111600,365369490,12790,12820,12820,12790,51
20250214,111500,364717170,12830,12830,12830,12830,0
20250214,111400,364717170,12830,12830,12830,12830,0
20250214,111300,364717170,12830,12830,12830,12830,0
20250214,111200,364717170,12830,12830,12830,12830,0
20250214,111100,364717170,12830,12830,12830,12830,0
20250214,111000,364717170,12830,12830,12830,12830,0
20250214,110900,364717170,12830,12830,12830,12830,0
20250214,110800,364717170,12830,12830,12830,12830,0
20250214,110700,364717170,12830,12830,12830,12830,0
20250214,110600,364717170,12830,12830,12830,12830,2
20250214,110500,364691510,12790,12790,12790,12790,31
20250214,110400,364295020,12790,12790,12790,12790,0
20250214,110300,364295020,12790,12790,12790,12790,17
20250214,110200,364077590,12800,12800,12810,12800,31
20250214,110100,363680690,12810,12810,12810,12810,197
20250214,110000,361157120,12810,12830,12830,12810,7
20250214,105900,361067410,12830,12830,12830,12830,5
20250214,105800,361003260,12840,12840,12840,12840,1
20250214,105700,360990420,12840,12840,12840,12840,5
20250214,105600,360926220,12840,12820,12840,12820,9
20250214,105500,360810820,12840,12830,12840,12830,42
20250214,105400,360271940,12830,12830,12830,12830,33
20250214,105300,359848550,12830,12830,12830,12830,7
20250214,105200,359758740,12820,12820,12820,12820,0
20250214,105100,359758740,12820,12820,12820,12820,4
20250214,105000,359707460,12810,12810,12810,12810,0
20250214,104900,359707460,12810,12810,12810,12810,0
20250214,104800,359707460,12810,12810,12810,12810,31
20250214,104700,359310350,12830,12830,12830,12830,795
20250214,104600,349110500,12830,12830,12830,12830,0
20250214,104500,349110500,12830,12830,12830,12830,205
20250214,104400,346480350,12810,12810,12810,12810,10
20250214,104300,346352250,12810,12810,12810,12810,8
20250214,104200,346249770,12800,12800,12800,12800,0
20250214,104100,346249770,12800,12800,12800,12800,0
20250214,104000,346249770,12800,12800,12800,12800,0
20250214,103900,346249770,12800,12800,12800,12800,8
20250214,103800,346147370,12800,12800,12800,12800,0
20250214,103700,346147370,12800,12800,12800,12800,0
20250214,103600,346147370,12800,12800,12800,12800,2
20250214,103500,346121770,12800,12830,12830,12800,5
20250214,103400,346057650,12830,12820,12830,12800,86
20250214,103300,344955140,12820,12820,12820,12820,5
20250214,103200,344891040,12840,12840,12840,12840,0
20250214,103100,344891040,12840,12820,12840,12820,36
20250214,103000,344429020,12790,12790,12790,12790,0
20250214,102900,344429020,12790,12790,12790,12790,0
20250214,102800,344429020,12790,12790,12790,12790,1
20250214,102700,344416230,12850,12850,12850,12850,0
20250214,102600,344416230,12850,12850,12850,12850,0
20250214,102500,344416230,12850,12850,12850,12850,0
20250214,102400,344416230,12850,12850,12850,12850,0
20250214,102300,344416230,12850,12850,12850,12850,161
20250214,102200,342347380,12850,12850,12850,12850,530
20250214,102100,335536880,12850,12850,12850,12850,0
20250214,102000,335536880,12850,12850,12850,12850,400
20250214,101900,330396880,12850,12850,12850,12850,0
20250214,101800,330396880,12850,12850,12850,12850,0
20250214,101700,330396880,12850,12850,12850,12850,1
20250214,101600,330384030,12850,12800,12850,12800,715
20250214,101500,321231580,12800,12800,12800,12800,0
20250214,101400,321231580,12800,12800,12800,12800,1
20250214,101300,321218780,12740,12800,12800,12740,2
20250214,101200,321193240,12740,12790,12790,12740,26
20250214,101100,320860750,12790,12790,12790,12790,10
20250214,101000,320732850,12790,12800,12800,12720,432
20250214,100900,315233880,12800,12770,12800,12770,154
20250214,100800,313265680,12760,12750,12760,12750,139
20250214,100700,311493040,12740,12740,12740,12740,300
20250214,100600,307671040,12740,12740,12740,12740,0
20250214,100500,307671040,12740,12740,12740,12740,724
20250214,100400,298447280,12740,12720,12740,12720,6
20250214,100300,298370940,12720,12720,12720,12720,15
20250214,100200,298180140,12720,12740,12740,12720,204
20250214,100100,295581580,12740,12740,12740,12740,883
20250214,100000,284332160,12720,12720,12720,12720,40
20250214,095900,283823360,12700,12720,12720,12700,743
20250214,095800,274383050,12720,12720,12720,12720,133
20250214,095700,272691290,12740,12720,12740,12720,38
20250214,095600,272207730,12720,12720,12720,12720,3
20250214,095500,272169570,12710,12740,12740,12710,661
20250214,095400,263757180,12740,12740,12740,12740,0
20250214,095300,263757180,12740,12740,12740,12740,0
20250214,095200,263757180,12740,12740,12740,12740,0
20250214,095100,263757180,12740,12740,12740,12740,16
20250214,095000,263553340,12760,12760,12760,12760,1
20250214,094900,263540580,12730,12730,12730,12730,1
20250214,094800,263527850,12770,12770,12770,12770,3
20250214,094700,263489540,12750,12750,12750,12750,5
20250214,094600,263425790,12770,12730,12770,12730,24
20250214,094500,263119900,12770,12740,12770,12700,313
20250214,094400,259139790,12730,12700,12730,12700,25
20250214,094300,258821570,12730,12730,12730,12730,0
20250214,094200,258821570,12730,12730,12730,12730,1
20250214,094100,258808840,12690,12700,12700,12690,96
20250214,094000,257589650,12700,12710,12710,12700,2
20250214,093900,257564240,12740,12740,12740,12740,50
20250214,093800,256927240,12740,12720,12740,12720,32
20250214,093700,256520080,12720,12750,12750,12700,3433
20250214,093600,212839620,12750,12790,12790,12750,1187
20250214,093500,197676990,12840,12840,12840,12840,1
20250214,093400,197664150,12800,12820,12830,12800,1204
20250214,093300,182241570,12850,12850,12850,12850,4
20250214,093200,182190170,12850,12860,12860,12830,23
20250214,093100,181894950,12860,12830,12860,12830,4
20250214,093000,181843540,12860,12860,12860,12860,1
20250214,092900,181830680,12810,12870,12870,12810,52
20250214,092800,181162000,12810,12850,12850,12810,697
20250214,092700,172213430,12810,12780,12810,12780,511
20250214,092600,165668120,12780,12780,12780,12780,1
20250214,092500,165655340,12790,12810,12810,12790,899
20250214,092400,154143370,12810,12810,12850,12810,42
20250214,092300,153605230,12820,12880,12880,12820,2047
20250214,092200,127354690,12880,12880,12880,12880,0
20250214,092100,127354690,12880,12880,12880,12880,1
20250214,092000,127341810,12830,12830,12830,12830,0
20250214,091900,127341810,12830,12840,12840,12830,2
20250214,091800,127316140,12830,12830,12830,12830,1
20250214,091700,127303310,12830,12830,12830,12830,0
20250214,091600,127303310,12830,12850,12860,12830,54
20250214,091500,126609460,12850,12850,12850,12850,0
20250214,091400,126609460,12850,12870,12870,12850,255
20250214,091300,123331330,12880,12910,12910,12880,619
20250214,091200,115345850,12940,12940,12940,12910,240
20250214,091100,112247000,12940,12910,12950,12910,55
20250214,091000,111535130,12960,12910,12960,12910,33
20250214,090900,111108900,12900,12900,12900,12900,0
20250214,090800,111108900,12900,12910,12910,12890,1006
20250214,090700,98131060,12890,12950,13000,12890,542
20250214,090600,91110200,12940,12990,13010,12940,392
20250214,090500,86014810,12970,12860,12970,12860,2917
20250214,090400,48364420,12850,12760,12850,12760,3106
20250214,090300,8543270,12750,12760,12760,12750,121
20250214,090200,7000390,12750,12750,12750,12750,0
20250214,090100,7000390,12750,12800,12820,12750,42
20250214,090000,6463590,12830,12800,12830,12750,505