KissMeData/208140/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204300,176588910,2530,2530,2530,2530,2434
20250214,204200,176588910,2530,2530,2530,2530,0
20250214,204100,176588910,2530,2530,2530,2530,0
20250214,204000,176588910,2530,2530,2530,2530,0
20250214,203900,176588910,2530,2530,2530,2530,0
20250214,203800,176588910,2530,2530,2530,2530,0
20250214,203700,176588910,2530,2530,2530,2530,0
20250214,203600,176588910,2530,2530,2530,2530,0
20250214,203500,176588910,2530,2530,2530,2530,0
20250214,203400,176588910,2530,2530,2530,2530,0
20250214,203300,176588910,2530,2530,2530,2530,0
20250214,203200,176588910,2530,2530,2530,2530,0
20250214,203100,176588910,2530,2530,2530,2530,0
20250214,203000,176588910,2530,2530,2530,2530,0
20250214,202900,176588910,2530,2530,2530,2530,0
20250214,202800,176588910,2530,2530,2530,2530,0
20250214,202700,176588910,2530,2530,2530,2530,0
20250214,202600,176588910,2530,2530,2530,2530,0
20250214,202500,176588910,2530,2530,2530,2530,0
20250214,202400,176588910,2530,2530,2530,2530,0
20250214,202300,176588910,2530,2530,2530,2530,0
20250214,202200,176588910,2530,2530,2530,2530,0
20250214,202100,176588910,2530,2530,2530,2530,0
20250214,202000,176588910,2530,2530,2530,2530,0
20250214,201900,176588910,2530,2530,2530,2530,0
20250214,201800,176588910,2530,2530,2530,2530,0
20250214,201700,176588910,2530,2530,2530,2530,0
20250214,201600,176588910,2530,2530,2530,2530,0
20250214,201500,176588910,2530,2530,2530,2530,0
20250214,201400,176588910,2530,2530,2530,2530,0
20250214,201300,176588910,2530,2530,2530,2530,2434
20250214,201200,176588910,2530,2530,2530,2530,0
20250214,201100,176588910,2530,2530,2530,2530,0
20250214,201000,176588910,2530,2530,2530,2530,0
20250214,200900,176588910,2530,2530,2530,2530,0
20250214,200800,176588910,2530,2530,2530,2530,0
20250214,200700,176588910,2530,2530,2530,2530,0
20250214,200600,176588910,2530,2530,2530,2530,0
20250214,200500,176588910,2530,2530,2530,2530,0
20250214,200400,176588910,2530,2530,2530,2530,0
20250214,200300,176588910,2530,2530,2530,2530,0
20250214,200200,176588910,2530,2530,2530,2530,0
20250214,200100,176588910,2530,2530,2530,2530,0
20250214,200000,176588910,2530,2530,2530,2530,0
20250214,195900,176588910,2530,2530,2530,2530,0
20250214,195800,176588910,2530,2530,2530,2530,0
20250214,195700,176588910,2530,2530,2530,2530,0
20250214,195600,176588910,2530,2530,2530,2530,0
20250214,195500,176588910,2530,2530,2530,2530,0
20250214,195400,176588910,2530,2530,2530,2530,0
20250214,195300,176588910,2530,2530,2530,2530,0
20250214,195200,176588910,2530,2530,2530,2530,0
20250214,195100,176588910,2530,2530,2530,2530,0
20250214,195000,176588910,2530,2530,2530,2530,0
20250214,194900,176588910,2530,2530,2530,2530,0
20250214,194800,176588910,2530,2530,2530,2530,0
20250214,194700,176588910,2530,2530,2530,2530,0
20250214,194600,176588910,2530,2530,2530,2530,0
20250214,194500,176588910,2530,2530,2530,2530,0
20250214,194400,176588910,2530,2530,2530,2530,0
20250214,194300,176588910,2530,2530,2530,2530,2434
20250214,194200,176588910,2530,2530,2530,2530,0
20250214,194100,176588910,2530,2530,2530,2530,0
20250214,194000,176588910,2530,2530,2530,2530,0
20250214,193900,176588910,2530,2530,2530,2530,0
20250214,193800,176588910,2530,2530,2530,2530,0
20250214,193700,176588910,2530,2530,2530,2530,0
20250214,193600,176588910,2530,2530,2530,2530,0
20250214,193500,176588910,2530,2530,2530,2530,0
20250214,193400,176588910,2530,2530,2530,2530,0
20250214,193300,176588910,2530,2530,2530,2530,0
20250214,193200,176588910,2530,2530,2530,2530,0
20250214,193100,176588910,2530,2530,2530,2530,0
20250214,193000,176588910,2530,2530,2530,2530,0
20250214,192900,176588910,2530,2530,2530,2530,0
20250214,192800,176588910,2530,2530,2530,2530,0
20250214,192700,176588910,2530,2530,2530,2530,0
20250214,192600,176588910,2530,2530,2530,2530,0
20250214,192500,176588910,2530,2530,2530,2530,0
20250214,192400,176588910,2530,2530,2530,2530,0
20250214,192300,176588910,2530,2530,2530,2530,0
20250214,192200,176588910,2530,2530,2530,2530,0
20250214,192100,176588910,2530,2530,2530,2530,0
20250214,192000,176588910,2530,2530,2530,2530,0
20250214,191900,176588910,2530,2530,2530,2530,0
20250214,191800,176588910,2530,2530,2530,2530,0
20250214,191700,176588910,2530,2530,2530,2530,0
20250214,191600,176588910,2530,2530,2530,2530,0
20250214,191500,176588910,2530,2530,2530,2530,0
20250214,191400,176588910,2530,2530,2530,2530,0
20250214,191300,176588910,2530,2530,2530,2530,2434
20250214,191200,176588910,2530,2530,2530,2530,0
20250214,191100,176588910,2530,2530,2530,2530,0
20250214,191000,176588910,2530,2530,2530,2530,0
20250214,190900,176588910,2530,2530,2530,2530,0
20250214,190800,176588910,2530,2530,2530,2530,0
20250214,190700,176588910,2530,2530,2530,2530,0
20250214,190600,176588910,2530,2530,2530,2530,0
20250214,190500,176588910,2530,2530,2530,2530,0
20250214,190400,176588910,2530,2530,2530,2530,0
20250214,190300,176588910,2530,2530,2530,2530,0
20250214,190200,176588910,2530,2530,2530,2530,0
20250214,190100,176588910,2530,2530,2530,2530,0
20250214,190000,176588910,2530,2530,2530,2530,0
20250214,185900,176588910,2530,2530,2530,2530,0
20250214,185800,176588910,2530,2530,2530,2530,0
20250214,185700,176588910,2530,2530,2530,2530,0
20250214,185600,176588910,2530,2530,2530,2530,0
20250214,185500,176588910,2530,2530,2530,2530,0
20250214,185400,176588910,2530,2530,2530,2530,0
20250214,185300,176588910,2530,2530,2530,2530,0
20250214,185200,176588910,2530,2530,2530,2530,0
20250214,185100,176588910,2530,2530,2530,2530,0
20250214,185000,176588910,2530,2530,2530,2530,0
20250214,184900,176588910,2530,2530,2530,2530,0
20250214,184800,176588910,2530,2530,2530,2530,0
20250214,184700,176588910,2530,2530,2530,2530,0
20250214,184600,176588910,2530,2530,2530,2530,0
20250214,184500,176588910,2530,2530,2530,2530,0
20250214,184400,176588910,2530,2530,2530,2530,0
20250214,184300,176588910,2530,2530,2530,2530,2434
20250214,184200,176588910,2530,2530,2530,2530,0
20250214,184100,176588910,2530,2530,2530,2530,0
20250214,184000,176588910,2530,2530,2530,2530,0
20250214,183900,176588910,2530,2530,2530,2530,0
20250214,183800,176588910,2530,2530,2530,2530,0
20250214,183700,176588910,2530,2530,2530,2530,0
20250214,183600,176588910,2530,2530,2530,2530,0
20250214,183500,176588910,2530,2530,2530,2530,0
20250214,183400,176588910,2530,2530,2530,2530,0
20250214,183300,176588910,2530,2530,2530,2530,0
20250214,183200,176588910,2530,2530,2530,2530,0
20250214,183100,176588910,2530,2530,2530,2530,0
20250214,183000,176588910,2530,2530,2530,2530,0
20250214,182900,176588910,2530,2530,2530,2530,0
20250214,182800,176588910,2530,2530,2530,2530,0
20250214,182700,176588910,2530,2530,2530,2530,0
20250214,182600,176588910,2530,2530,2530,2530,0
20250214,182500,176588910,2530,2530,2530,2530,0
20250214,182400,176588910,2530,2530,2530,2530,0
20250214,182300,176588910,2530,2530,2530,2530,0
20250214,182200,176588910,2530,2530,2530,2530,0
20250214,182100,176588910,2530,2530,2530,2530,0
20250214,182000,176588910,2530,2530,2530,2530,0
20250214,181900,176588910,2530,2530,2530,2530,0
20250214,181800,176588910,2530,2530,2530,2530,0
20250214,181700,176588910,2530,2530,2530,2530,0
20250214,181600,176588910,2530,2530,2530,2530,0
20250214,181500,176588910,2530,2530,2530,2530,0
20250214,181400,176588910,2530,2530,2530,2530,0
20250214,181300,176588910,2530,2530,2530,2530,2434
20250214,181200,176588910,2530,2530,2530,2530,0
20250214,181100,176588910,2530,2530,2530,2530,0
20250214,181000,176588910,2530,2530,2530,2530,0
20250214,180900,176588910,2530,2530,2530,2530,0
20250214,180800,176588910,2530,2530,2530,2530,0
20250214,180700,176588910,2530,2530,2530,2530,0
20250214,180600,176588910,2530,2530,2530,2530,0
20250214,180500,176588910,2530,2530,2530,2530,0
20250214,180400,176588910,2530,2530,2530,2530,0
20250214,180300,176588910,2530,2530,2530,2530,0
20250214,180200,176588910,2530,2530,2530,2530,0
20250214,180100,176588910,2530,2530,2530,2530,0
20250214,180000,176588910,2530,2530,2530,2530,0
20250214,175900,176588910,2530,2530,2530,2530,0
20250214,175800,176588910,2530,2530,2530,2530,0
20250214,175700,176588910,2530,2530,2530,2530,0
20250214,175600,176588910,2530,2530,2530,2530,0
20250214,175500,176588910,2530,2530,2530,2530,0
20250214,175400,176588910,2530,2530,2530,2530,0
20250214,175300,176588910,2530,2530,2530,2530,0
20250214,175200,176588910,2530,2530,2530,2530,0
20250214,175100,176588910,2530,2530,2530,2530,0
20250214,175000,176588910,2530,2530,2530,2530,0
20250214,174900,176588910,2530,2530,2530,2530,0
20250214,174800,176588910,2530,2530,2530,2530,0
20250214,174700,176588910,2530,2530,2530,2530,0
20250214,174600,176588910,2530,2530,2530,2530,0
20250214,174500,176588910,2530,2530,2530,2530,0
20250214,174400,176588910,2530,2530,2530,2530,0
20250214,174300,176588910,2530,2530,2530,2530,2434
20250214,174200,176588910,2530,2530,2530,2530,0
20250214,174100,176588910,2530,2530,2530,2530,0
20250214,174000,176588910,2530,2530,2530,2530,0
20250214,173900,176588910,2530,2530,2530,2530,0
20250214,173800,176588910,2530,2530,2530,2530,0
20250214,173700,176588910,2530,2530,2530,2530,0
20250214,173600,176588910,2530,2530,2530,2530,0
20250214,173500,176588910,2530,2530,2530,2530,0
20250214,173400,176588910,2530,2530,2530,2530,0
20250214,173300,176588910,2530,2530,2530,2530,0
20250214,173200,176588910,2530,2530,2530,2530,0
20250214,173100,176588910,2530,2530,2530,2530,0
20250214,173000,176588910,2530,2530,2530,2530,0
20250214,172900,176588910,2530,2530,2530,2530,0
20250214,172800,176588910,2530,2530,2530,2530,0
20250214,172700,176588910,2530,2530,2530,2530,0
20250214,172600,176588910,2530,2530,2530,2530,0
20250214,172500,176588910,2530,2530,2530,2530,0
20250214,172400,176588910,2530,2530,2530,2530,0
20250214,172300,176588910,2530,2530,2530,2530,0
20250214,172200,176588910,2530,2530,2530,2530,0
20250214,172100,176588910,2530,2530,2530,2530,0
20250214,172000,176588910,2530,2530,2530,2530,0
20250214,171900,176588910,2530,2530,2530,2530,0
20250214,171800,176588910,2530,2530,2530,2530,0
20250214,171700,176588910,2530,2530,2530,2530,0
20250214,171600,176588910,2530,2530,2530,2530,0
20250214,171500,176588910,2530,2530,2530,2530,0
20250214,171400,176588910,2530,2530,2530,2530,0
20250214,171300,176588910,2530,2530,2530,2530,2434
20250214,171200,176588910,2530,2530,2530,2530,0
20250214,171100,176588910,2530,2530,2530,2530,0
20250214,171000,176588910,2530,2530,2530,2530,0
20250214,170900,176588910,2530,2530,2530,2530,0
20250214,170800,176588910,2530,2530,2530,2530,0
20250214,170700,176588910,2530,2530,2530,2530,0
20250214,170600,176588910,2530,2530,2530,2530,0
20250214,170500,176588910,2530,2530,2530,2530,0
20250214,170400,176588910,2530,2530,2530,2530,0
20250214,170300,176588910,2530,2530,2530,2530,0
20250214,170200,176588910,2530,2530,2530,2530,0
20250214,170100,176588910,2530,2530,2530,2530,0
20250214,170000,176588910,2530,2530,2530,2530,0
20250214,165900,176588910,2530,2530,2530,2530,0
20250214,165800,176588910,2530,2530,2530,2530,0
20250214,165700,176588910,2530,2530,2530,2530,0
20250214,165600,176588910,2530,2530,2530,2530,0
20250214,165500,176588910,2530,2530,2530,2530,0
20250214,165400,176588910,2530,2530,2530,2530,0
20250214,165300,176588910,2530,2530,2530,2530,0
20250214,165200,176588910,2530,2530,2530,2530,0
20250214,165100,176588910,2530,2530,2530,2530,0
20250214,165000,176588910,2530,2530,2530,2530,0
20250214,164900,176588910,2530,2530,2530,2530,0
20250214,164800,176588910,2530,2530,2530,2530,0
20250214,164700,176588910,2530,2530,2530,2530,0
20250214,164600,176588910,2530,2530,2530,2530,0
20250214,164500,176588910,2530,2530,2530,2530,0
20250214,164400,176588910,2530,2530,2530,2530,0
20250214,164300,176588910,2530,2530,2530,2530,2434
20250214,164200,176588910,2530,2530,2530,2530,0
20250214,164100,176588910,2530,2530,2530,2530,0
20250214,164000,176588910,2530,2530,2530,2530,0
20250214,163900,176588910,2530,2530,2530,2530,0
20250214,163800,176588910,2530,2530,2530,2530,0
20250214,163700,176588910,2530,2530,2530,2530,0
20250214,163600,176588910,2530,2530,2530,2530,0
20250214,163500,176588910,2530,2530,2530,2530,0
20250214,163400,176588910,2530,2530,2530,2530,0
20250214,163300,176588910,2530,2530,2530,2530,0
20250214,163200,176588910,2530,2530,2530,2530,0
20250214,163100,176588910,2530,2530,2530,2530,0
20250214,163000,176588910,2530,2530,2530,2530,0
20250214,162900,176588910,2530,2530,2530,2530,0
20250214,162800,176588910,2530,2530,2530,2530,0
20250214,162700,176588910,2530,2530,2530,2530,0
20250214,162600,176588910,2530,2530,2530,2530,0
20250214,162500,176588910,2530,2530,2530,2530,0
20250214,162400,176588910,2530,2530,2530,2530,0
20250214,162300,176588910,2530,2530,2530,2530,0
20250214,162200,176588910,2530,2530,2530,2530,0
20250214,162100,176588910,2530,2530,2530,2530,0
20250214,162000,176588910,2530,2530,2530,2530,0
20250214,161900,176588910,2530,2530,2530,2530,0
20250214,161800,176588910,2530,2530,2530,2530,0
20250214,161700,176588910,2530,2530,2530,2530,0
20250214,161600,176588910,2530,2530,2530,2530,0
20250214,161500,176588910,2530,2530,2530,2530,0
20250214,161400,176588910,2530,2530,2530,2530,0
20250214,161300,176588910,2530,2530,2530,2530,2434
20250214,161200,176588910,2530,2530,2530,2530,0
20250214,161100,176588910,2530,2530,2530,2530,0
20250214,161000,176588910,2530,2530,2530,2530,0
20250214,160900,176588910,2530,2530,2530,2530,0
20250214,160800,176588910,2530,2530,2530,2530,0
20250214,160700,176588910,2530,2530,2530,2530,0
20250214,160600,176588910,2530,2530,2530,2530,0
20250214,160500,176588910,2530,2530,2530,2530,0
20250214,160400,176588910,2530,2530,2530,2530,0
20250214,160300,176588910,2530,2530,2530,2530,0
20250214,160200,176588910,2530,2530,2530,2530,0
20250214,160100,176588910,2530,2530,2530,2530,0
20250214,160000,176588910,2530,2530,2530,2530,0
20250214,155900,176588910,2530,2530,2530,2530,0
20250214,155800,176588910,2530,2530,2530,2530,0
20250214,155700,176588910,2530,2530,2530,2530,0
20250214,155600,176588910,2530,2530,2530,2530,0
20250214,155500,176588910,2530,2530,2530,2530,0
20250214,155400,176588910,2530,2530,2530,2530,0
20250214,155300,176588910,2530,2530,2530,2530,0
20250214,155200,176588910,2530,2530,2530,2530,0
20250214,155100,176588910,2530,2530,2530,2530,0
20250214,155000,176588910,2530,2530,2530,2530,0
20250214,154900,176588910,2530,2530,2530,2530,0
20250214,154800,176588910,2530,2530,2530,2530,0
20250214,154700,176588910,2530,2530,2530,2530,0
20250214,154600,176588910,2530,2530,2530,2530,0
20250214,154500,176588910,2530,2530,2530,2530,0
20250214,154400,176588910,2530,2530,2530,2530,0
20250214,154300,176588910,2530,2530,2530,2530,2434
20250214,154200,176588910,2530,2530,2530,2530,0
20250214,154100,176588910,2530,2530,2530,2530,0
20250214,154000,176588910,2530,2530,2530,2530,0
20250214,153900,176588910,2530,2530,2530,2530,0
20250214,153800,176588910,2530,2530,2530,2530,0
20250214,153700,176588910,2530,2530,2530,2530,0
20250214,153600,176588910,2530,2530,2530,2530,0
20250214,153500,176588910,2530,2530,2530,2530,0
20250214,153400,176588910,2530,2530,2530,2530,0
20250214,153300,176588910,2530,2530,2530,2530,0
20250214,153200,176588910,2530,2530,2530,2530,0
20250214,153100,176588910,2530,2530,2530,2530,0
20250214,153000,176588910,2530,2530,2530,2530,2434
20250214,152900,170430890,2540,2540,2540,2540,0
20250214,152800,170430890,2540,2540,2540,2540,0
20250214,152700,170430890,2540,2540,2540,2540,0
20250214,152600,170430890,2540,2540,2540,2540,0
20250214,152500,170430890,2540,2540,2540,2540,0
20250214,152400,170430890,2540,2540,2540,2540,0
20250214,152300,170430890,2540,2540,2540,2540,0
20250214,152200,170430890,2540,2540,2540,2540,0
20250214,152100,170430890,2540,2540,2540,2540,0
20250214,152000,170430890,2540,2540,2540,2540,0
20250214,151900,170430890,2540,2540,2540,2540,224
20250214,151800,169861930,2540,2540,2540,2540,0
20250214,151700,169861930,2540,2535,2540,2535,155
20250214,151600,169469000,2540,2540,2540,2540,0
20250214,151500,169469000,2540,2540,2540,2540,1
20250214,151400,169466460,2540,2540,2540,2540,0
20250214,151300,169466460,2540,2540,2540,2540,34
20250214,151200,169380100,2535,2535,2535,2535,0
20250214,151100,169380100,2535,2535,2535,2535,0
20250214,151000,169380100,2535,2535,2535,2535,0
20250214,150900,169380100,2535,2540,2540,2535,48
20250214,150800,169258400,2540,2540,2540,2540,106
20250214,150700,168989160,2535,2535,2535,2535,8
20250214,150600,168968880,2540,2540,2540,2540,20
20250214,150500,168918080,2540,2540,2540,2540,0
20250214,150400,168918080,2540,2540,2540,2540,0
20250214,150300,168918080,2540,2530,2540,2530,379
20250214,150200,167959200,2540,2540,2540,2540,1
20250214,150100,167956660,2530,2530,2530,2530,0
20250214,150000,167956660,2530,2540,2540,2530,2002
20250214,145900,162887525,2535,2535,2535,2535,10
20250214,145800,162862175,2540,2540,2540,2540,749
20250214,145700,160959715,2540,2545,2550,2540,4
20250214,145600,160949530,2540,2540,2540,2540,2
20250214,145500,160944450,2540,2545,2550,2540,3
20250214,145400,160936815,2545,2545,2545,2545,0
20250214,145300,160936815,2545,2545,2545,2545,0
20250214,145200,160936815,2545,2545,2545,2545,2
20250214,145100,160931725,2540,2540,2540,2540,0
20250214,145000,160931725,2540,2540,2540,2540,137
20250214,144900,160583745,2540,2540,2540,2540,0
20250214,144800,160583745,2540,2550,2550,2540,7
20250214,144700,160565930,2545,2550,2550,2545,67
20250214,144600,160395410,2545,2545,2545,2545,1
20250214,144500,160392865,2550,2550,2550,2550,0
20250214,144400,160392865,2550,2550,2550,2550,0
20250214,144300,160392865,2550,2545,2550,2545,4
20250214,144200,160382680,2540,2540,2540,2540,164
20250214,144100,159966120,2550,2550,2550,2550,0
20250214,144000,159966120,2550,2550,2550,2550,0
20250214,143900,159966120,2550,2550,2550,2550,0
20250214,143800,159966120,2550,2550,2550,2550,10
20250214,143700,159940620,2550,2550,2550,2550,0
20250214,143600,159940620,2550,2550,2550,2550,0
20250214,143500,159940620,2550,2550,2550,2550,0
20250214,143400,159940620,2550,2550,2550,2550,0
20250214,143300,159940620,2550,2545,2550,2540,1666
20250214,143200,155708790,2550,2550,2550,2550,0
20250214,143100,155708790,2550,2550,2550,2550,119
20250214,143000,155405340,2550,2550,2550,2550,0
20250214,142900,155405340,2550,2550,2550,2550,0
20250214,142800,155405340,2550,2550,2550,2550,0
20250214,142700,155405340,2550,2540,2550,2540,2
20250214,142600,155400250,2550,2540,2550,2540,101
20250214,142500,155143700,2545,2545,2545,2545,200
20250214,142400,154634700,2545,2545,2545,2545,0
20250214,142300,154634700,2545,2545,2545,2545,0
20250214,142200,154634700,2545,2545,2545,2545,0
20250214,142100,154634700,2545,2545,2545,2545,0
20250214,142000,154634700,2545,2545,2545,2545,26
20250214,141900,154568530,2550,2550,2550,2550,60
20250214,141800,154415530,2550,2550,2550,2550,0
20250214,141700,154415530,2550,2550,2550,2550,50
20250214,141600,154288030,2550,2550,2550,2550,0
20250214,141500,154288030,2550,2550,2550,2550,1
20250214,141400,154285480,2550,2550,2550,2550,1
20250214,141300,154282930,2545,2545,2545,2545,1
20250214,141200,154280385,2550,2545,2550,2545,1706
20250214,141100,149938610,2550,2550,2550,2550,0
20250214,141000,149938610,2550,2550,2550,2550,0
20250214,140900,149938610,2550,2550,2550,2550,0
20250214,140800,149938610,2550,2545,2550,2545,4
20250214,140700,149928425,2540,2540,2540,2540,40
20250214,140600,149826825,2540,2540,2540,2540,1
20250214,140500,149824285,2550,2550,2550,2550,0
20250214,140400,149824285,2550,2545,2550,2540,27
20250214,140300,149755665,2550,2540,2550,2540,201
20250214,140200,149243140,2545,2540,2545,2535,7
20250214,140100,149225360,2540,2540,2550,2535,6
20250214,140000,149210105,2535,2545,2545,2535,3
20250214,135900,149202485,2535,2535,2535,2535,6
20250214,135800,149187275,2535,2535,2535,2535,1
20250214,135700,149184740,2535,2535,2545,2535,312
20250214,135600,148393730,2540,2540,2545,2535,7
20250214,135500,148375950,2540,2540,2540,2535,3790
20250214,135400,138749355,2540,2540,2540,2540,0
20250214,135300,138749355,2540,2545,2545,2540,6
20250214,135200,138734090,2545,2545,2545,2545,13
20250214,135100,138701005,2545,2545,2545,2545,7
20250214,135000,138683190,2545,2545,2545,2540,13
20250214,134900,138650110,2540,2545,2550,2540,4
20250214,134800,138639935,2545,2550,2550,2540,7
20250214,134700,138622120,2545,2545,2550,2545,486
20250214,134600,137385245,2545,2540,2545,2535,405
20250214,134500,136354720,2545,2540,2545,2540,964
20250214,134400,133906150,2540,2540,2545,2540,5
20250214,134300,133893445,2540,2540,2540,2540,303
20250214,134200,133123825,2540,2540,2545,2540,52
20250214,134100,132991740,2540,2540,2545,2540,3
20250214,134000,132984115,2540,2540,2540,2540,1
20250214,133900,132981575,2540,2540,2540,2540,0
20250214,133800,132981575,2540,2540,2545,2540,5
20250214,133700,132968865,2540,2540,2540,2540,1
20250214,133600,132966325,2540,2540,2540,2540,2
20250214,133500,132961245,2550,2540,2550,2540,3
20250214,133400,132953610,2540,2540,2540,2540,1
20250214,133300,132951070,2550,2550,2550,2550,0
20250214,133200,132951070,2550,2550,2550,2550,3
20250214,133100,132943420,2550,2550,2550,2550,3
20250214,133000,132935770,2550,2550,2550,2550,0
20250214,132900,132935770,2550,2550,2550,2550,0
20250214,132800,132935770,2550,2550,2550,2550,0
20250214,132700,132935770,2550,2545,2550,2545,799
20250214,132600,130902310,2550,2550,2550,2550,0
20250214,132500,130902310,2550,2550,2550,2550,0
20250214,132400,130902310,2550,2550,2550,2550,0
20250214,132300,130902310,2550,2550,2550,2530,20905
20250214,132200,77847515,2550,2550,2550,2550,120
20250214,132100,77541515,2555,2555,2555,2555,0
20250214,132000,77541515,2555,2555,2555,2555,0
20250214,131900,77541515,2555,2555,2555,2555,0
20250214,131800,77541515,2555,2555,2555,2555,5
20250214,131700,77528740,2560,2560,2560,2560,0
20250214,131600,77528740,2560,2560,2560,2560,5
20250214,131500,77515940,2560,2560,2560,2560,2
20250214,131400,77510820,2555,2555,2555,2555,77
20250214,131300,77314085,2555,2560,2560,2555,24
20250214,131200,77252760,2560,2560,2560,2560,2
20250214,131100,77247640,2560,2560,2560,2560,0
20250214,131000,77247640,2560,2560,2560,2560,0
20250214,130900,77247640,2560,2550,2560,2550,1291
20250214,130800,73949415,2555,2555,2555,2555,1
20250214,130700,73946860,2555,2555,2555,2555,0
20250214,130600,73946860,2555,2555,2555,2555,0
20250214,130500,73946860,2555,2555,2555,2555,0
20250214,130400,73946860,2555,2550,2555,2550,2
20250214,130300,73941755,2550,2550,2550,2550,9
20250214,130200,73918805,2555,2555,2555,2555,0
20250214,130100,73918805,2555,2555,2555,2555,0
20250214,130000,73918805,2555,2555,2555,2555,40
20250214,125900,73816605,2555,2555,2555,2555,0
20250214,125800,73816605,2555,2555,2555,2555,1
20250214,125700,73814050,2550,2550,2550,2550,0
20250214,125600,73814050,2550,2550,2550,2550,0
20250214,125500,73814050,2550,2550,2550,2550,0
20250214,125400,73814050,2550,2550,2550,2550,0
20250214,125300,73814050,2550,2550,2550,2550,0
20250214,125200,73814050,2550,2550,2550,2550,0
20250214,125100,73814050,2550,2550,2550,2550,1077
20250214,125000,71067700,2550,2550,2550,2550,0
20250214,124900,71067700,2550,2550,2550,2550,50
20250214,124800,70940200,2555,2555,2555,2555,0
20250214,124700,70940200,2555,2555,2555,2555,0
20250214,124600,70940200,2555,2555,2555,2555,0
20250214,124500,70940200,2555,2555,2555,2555,0
20250214,124400,70940200,2555,2555,2555,2555,100
20250214,124300,70684700,2550,2550,2550,2550,0
20250214,124200,70684700,2550,2550,2550,2550,0
20250214,124100,70684700,2550,2550,2550,2550,0
20250214,124000,70684700,2550,2550,2550,2550,50
20250214,123900,70557200,2550,2550,2550,2550,79
20250214,123800,70355750,2550,2550,2550,2550,0
20250214,123700,70355750,2550,2550,2550,2550,0
20250214,123600,70355750,2550,2550,2550,2550,1
20250214,123500,70353200,2555,2555,2555,2555,0
20250214,123400,70353200,2555,2555,2555,2555,0
20250214,123300,70353200,2555,2555,2555,2555,0
20250214,123200,70353200,2555,2555,2555,2555,310
20250214,123100,69561150,2555,2555,2555,2555,13
20250214,123000,69527935,2555,2555,2555,2555,0
20250214,122900,69527935,2555,2555,2555,2555,0
20250214,122800,69527935,2555,2555,2555,2555,5
20250214,122700,69515160,2555,2555,2555,2555,6
20250214,122600,69499830,2555,2555,2555,2555,393
20250214,122500,68495715,2555,2555,2555,2555,0
20250214,122400,68495715,2555,2555,2555,2555,0
20250214,122300,68495715,2555,2555,2555,2555,0
20250214,122200,68495715,2555,2555,2555,2555,0
20250214,122100,68495715,2555,2555,2555,2555,2
20250214,122000,68490605,2555,2555,2555,2555,0
20250214,121900,68490605,2555,2555,2555,2555,1010
20250214,121800,65910055,2555,2555,2555,2555,6
20250214,121700,65894725,2555,2555,2555,2555,4
20250214,121600,65884505,2550,2550,2550,2550,2577
20250214,121500,59313155,2550,2550,2550,2550,0
20250214,121400,59313155,2550,2550,2550,2550,33
20250214,121300,59229005,2550,2550,2550,2550,0
20250214,121200,59229005,2550,2550,2550,2550,4
20250214,121100,59218805,2545,2545,2545,2545,0
20250214,121000,59218805,2545,2545,2545,2545,0
20250214,120900,59218805,2545,2540,2545,2540,1870
20250214,120800,54462550,2540,2540,2540,2540,0
20250214,120700,54462550,2540,2540,2540,2540,0
20250214,120600,54462550,2540,2545,2545,2540,171
20250214,120500,54028165,2545,2545,2545,2545,0
20250214,120400,54028165,2545,2545,2545,2545,0
20250214,120300,54028165,2545,2545,2545,2545,0
20250214,120200,54028165,2545,2545,2545,2545,0
20250214,120100,54028165,2545,2545,2545,2545,0
20250214,120000,54028165,2545,2545,2545,2545,1
20250214,115900,54025620,2540,2540,2540,2540,500
20250214,115800,52755620,2545,2545,2545,2545,0
20250214,115700,52755620,2545,2545,2545,2545,0
20250214,115600,52755620,2545,2545,2545,2545,0
20250214,115500,52755620,2545,2545,2545,2545,0
20250214,115400,52755620,2545,2545,2545,2545,9
20250214,115300,52732715,2545,2545,2545,2545,0
20250214,115200,52732715,2545,2545,2545,2545,1
20250214,115100,52730170,2545,2545,2545,2545,50
20250214,115000,52602920,2545,2545,2545,2545,12
20250214,114900,52572380,2545,2545,2545,2545,0
20250214,114800,52572380,2545,2545,2545,2545,0
20250214,114700,52572380,2545,2545,2545,2545,0
20250214,114600,52572380,2545,2545,2545,2545,0
20250214,114500,52572380,2545,2545,2545,2545,0
20250214,114400,52572380,2545,2545,2545,2545,0
20250214,114300,52572380,2545,2545,2545,2545,0
20250214,114200,52572380,2545,2545,2545,2545,9
20250214,114100,52549475,2550,2550,2550,2550,0
20250214,114000,52549475,2550,2550,2550,2550,0
20250214,113900,52549475,2550,2550,2550,2550,1
20250214,113800,52546925,2545,2545,2550,2545,562
20250214,113700,51116630,2550,2550,2550,2550,1
20250214,113600,51114080,2550,2550,2550,2550,0
20250214,113500,51114080,2550,2545,2550,2545,606
20250214,113400,49571805,2545,2545,2545,2545,1
20250214,113300,49569260,2535,2535,2535,2535,5
20250214,113200,49556585,2545,2545,2545,2545,1
20250214,113100,49554040,2550,2550,2550,2550,0
20250214,113000,49554040,2550,2545,2550,2545,9
20250214,112900,49531125,2545,2545,2545,2545,0
20250214,112800,49531125,2545,2535,2545,2535,3030
20250214,112700,41850065,2545,2545,2545,2545,2
20250214,112600,41844975,2540,2540,2540,2540,500
20250214,112500,40574975,2545,2545,2545,2545,0
20250214,112400,40574975,2545,2545,2545,2545,1
20250214,112300,40572430,2545,2545,2545,2545,0
20250214,112200,40572430,2545,2545,2545,2545,10
20250214,112100,40546980,2545,2545,2545,2545,0
20250214,112000,40546980,2545,2545,2545,2545,39
20250214,111900,40447725,2545,2545,2550,2545,165
20250214,111800,40027785,2545,2545,2550,2545,92
20250214,111700,39793635,2550,2550,2550,2550,0
20250214,111600,39793635,2550,2545,2550,2545,148
20250214,111500,39416970,2550,2550,2550,2550,0
20250214,111400,39416970,2550,2550,2550,2550,0
20250214,111300,39416970,2550,2550,2550,2550,41
20250214,111200,39312420,2550,2550,2550,2550,0
20250214,111100,39312420,2550,2550,2550,2550,0
20250214,111000,39312420,2550,2550,2550,2550,0
20250214,110900,39312420,2550,2550,2550,2550,1
20250214,110800,39309870,2545,2545,2545,2545,0
20250214,110700,39309870,2545,2545,2545,2545,1210
20250214,110600,36230420,2545,2545,2545,2545,0
20250214,110500,36230420,2545,2545,2545,2545,0
20250214,110400,36230420,2545,2545,2545,2545,0
20250214,110300,36230420,2545,2545,2545,2545,0
20250214,110200,36230420,2545,2545,2545,2545,0
20250214,110100,36230420,2545,2545,2545,2545,0
20250214,110000,36230420,2545,2545,2545,2545,0
20250214,105900,36230420,2545,2545,2545,2545,0
20250214,105800,36230420,2545,2545,2545,2545,0
20250214,105700,36230420,2545,2540,2545,2540,13
20250214,105600,36197395,2545,2540,2545,2540,2001
20250214,105500,31114850,2545,2545,2545,2545,1002
20250214,105400,28564760,2545,2545,2545,2545,0
20250214,105300,28564760,2545,2545,2545,2545,0
20250214,105200,28564760,2545,2545,2545,2545,1477
20250214,105100,24805795,2550,2550,2550,2550,0
20250214,105000,24805795,2550,2550,2550,2550,0
20250214,104900,24805795,2550,2550,2550,2550,0
20250214,104800,24805795,2550,2550,2550,2550,1
20250214,104700,24803245,2550,2550,2550,2550,0
20250214,104600,24803245,2550,2550,2550,2550,3
20250214,104500,24795595,2550,2545,2550,2545,400
20250214,104400,23776095,2550,2550,2550,2550,0
20250214,104300,23776095,2550,2545,2550,2545,625
20250214,104200,22182580,2545,2545,2545,2545,360
20250214,104100,21266380,2545,2545,2545,2545,0
20250214,104000,21266380,2545,2545,2545,2545,0
20250214,103900,21266380,2545,2545,2545,2545,0
20250214,103800,21266380,2545,2545,2545,2545,0
20250214,103700,21266380,2545,2545,2545,2545,105
20250214,103600,20999155,2545,2545,2545,2545,0
20250214,103500,20999155,2545,2545,2545,2545,0
20250214,103400,20999155,2545,2545,2545,2545,0
20250214,103300,20999155,2545,2545,2545,2545,362
20250214,103200,20077865,2545,2545,2545,2545,1
20250214,103100,20075320,2540,2545,2545,2540,11
20250214,103000,20047330,2540,2540,2545,2540,65
20250214,102900,19882225,2540,2540,2540,2540,0
20250214,102800,19882225,2540,2540,2540,2540,0
20250214,102700,19882225,2540,2540,2540,2540,0
20250214,102600,19882225,2540,2540,2540,2540,0
20250214,102500,19882225,2540,2535,2540,2535,321
20250214,102400,19068485,2535,2535,2540,2535,278
20250214,102300,18363155,2540,2540,2540,2540,5
20250214,102200,18350455,2540,2540,2540,2540,0
20250214,102100,18350455,2540,2540,2540,2540,6
20250214,102000,18335215,2535,2535,2535,2535,0
20250214,101900,18335215,2535,2535,2535,2535,100
20250214,101800,18081715,2540,2540,2540,2540,1
20250214,101700,18079175,2540,2540,2540,2540,0
20250214,101600,18079175,2540,2540,2540,2540,0
20250214,101500,18079175,2540,2540,2540,2540,7
20250214,101400,18061395,2540,2540,2540,2540,1
20250214,101300,18058855,2540,2540,2540,2540,1001
20250214,101200,15516315,2540,2540,2540,2540,4
20250214,101100,15506155,2540,2540,2540,2540,16
20250214,101000,15465515,2540,2535,2540,2535,3
20250214,100900,15457905,2530,2535,2535,2530,18
20250214,100800,15412340,2535,2535,2535,2535,1
20250214,100700,15409805,2535,2535,2535,2535,115
20250214,100600,15118280,2540,2540,2540,2540,18
20250214,100500,15072560,2535,2545,2545,2535,1344
20250214,100400,11665490,2545,2540,2545,2540,16
20250214,100300,11624775,2545,2545,2545,2545,6
20250214,100200,11609505,2540,2540,2540,2540,0
20250214,100100,11609505,2540,2540,2540,2540,23
20250214,100000,11551085,2540,2540,2540,2540,2
20250214,095900,11546005,2545,2545,2545,2545,0
20250214,095800,11546005,2545,2545,2545,2545,0
20250214,095700,11546005,2545,2545,2545,2545,0
20250214,095600,11546005,2545,2545,2545,2545,0
20250214,095500,11546005,2545,2545,2545,2545,0
20250214,095400,11546005,2545,2545,2545,2545,6
20250214,095300,11530735,2545,2545,2545,2545,0
20250214,095200,11530735,2545,2545,2545,2545,10
20250214,095100,11505285,2545,2545,2545,2545,0
20250214,095000,11505285,2545,2545,2545,2545,40
20250214,094900,11403485,2545,2545,2545,2545,0
20250214,094800,11403485,2545,2545,2545,2540,31
20250214,094700,11324605,2545,2540,2545,2535,814
20250214,094600,9258100,2545,2545,2545,2545,149
20250214,094500,8878895,2545,2545,2545,2545,80
20250214,094400,8675295,2540,2545,2545,2540,324
20250214,094300,7852285,2545,2545,2545,2545,0
20250214,094200,7852285,2545,2545,2545,2545,0
20250214,094100,7852285,2545,2545,2545,2545,0
20250214,094000,7852285,2545,2545,2545,2545,0
20250214,093900,7852285,2545,2545,2545,2545,1
20250214,093800,7849740,2545,2545,2545,2545,0
20250214,093700,7849740,2545,2545,2545,2545,0
20250214,093600,7849740,2545,2545,2545,2545,0
20250214,093500,7849740,2545,2545,2545,2545,1
20250214,093400,7847195,2540,2540,2540,2540,50
20250214,093300,7720195,2545,2545,2545,2545,0
20250214,093200,7720195,2545,2545,2545,2545,0
20250214,093100,7720195,2545,2545,2545,2545,4
20250214,093000,7710015,2545,2545,2545,2535,22
20250214,092900,7654035,2545,2545,2545,2545,39
20250214,092800,7554780,2545,2545,2545,2545,1
20250214,092700,7552235,2535,2545,2545,2535,532
20250214,092600,6203450,2540,2545,2545,2540,66
20250214,092500,6035805,2540,2545,2545,2540,5
20250214,092400,6023100,2545,2545,2545,2545,26
20250214,092300,5956930,2545,2545,2545,2545,10
20250214,092200,5931480,2545,2545,2545,2545,0
20250214,092100,5931480,2545,2545,2545,2545,0
20250214,092000,5931480,2545,2545,2545,2545,0
20250214,091900,5931480,2545,2545,2545,2545,0
20250214,091800,5931480,2545,2545,2545,2545,0
20250214,091700,5931480,2545,2545,2545,2545,500
20250214,091600,4658980,2545,2545,2545,2545,2
20250214,091500,4653890,2540,2540,2540,2540,210
20250214,091400,4120490,2545,2545,2545,2545,2
20250214,091300,4115400,2540,2540,2540,2540,0
20250214,091200,4115400,2540,2540,2540,2540,40
20250214,091100,4013800,2545,2545,2545,2545,0
20250214,091000,4013800,2545,2545,2545,2545,30
20250214,090900,3937450,2545,2545,2545,2545,6
20250214,090800,3922180,2545,2545,2545,2545,200
20250214,090700,3413180,2545,2545,2545,2545,0
20250214,090600,3413180,2545,2545,2545,2545,745
20250214,090500,1517155,2545,2545,2545,2545,89
20250214,090400,1290650,2560,2560,2560,2560,2
20250214,090300,1285530,2545,2550,2550,2545,44
20250214,090200,1173490,2560,2560,2560,2560,2
20250214,090100,1168370,2560,2555,2560,2555,21
20250214,090000,1114710,2545,2545,2545,2545,438