KissMeData/215360/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204600,221085490,9840,9840,9840,9840,512
20250214,204500,221085490,9840,9840,9840,9840,0
20250214,204400,221085490,9840,9840,9840,9840,0
20250214,204300,221085490,9840,9840,9840,9840,0
20250214,204200,221085490,9840,9840,9840,9840,0
20250214,204100,221085490,9840,9840,9840,9840,0
20250214,204000,221085490,9840,9840,9840,9840,0
20250214,203900,221085490,9840,9840,9840,9840,0
20250214,203800,221085490,9840,9840,9840,9840,0
20250214,203700,221085490,9840,9840,9840,9840,0
20250214,203600,221085490,9840,9840,9840,9840,0
20250214,203500,221085490,9840,9840,9840,9840,0
20250214,203400,221085490,9840,9840,9840,9840,0
20250214,203300,221085490,9840,9840,9840,9840,0
20250214,203200,221085490,9840,9840,9840,9840,0
20250214,203100,221085490,9840,9840,9840,9840,0
20250214,203000,221085490,9840,9840,9840,9840,0
20250214,202900,221085490,9840,9840,9840,9840,0
20250214,202800,221085490,9840,9840,9840,9840,0
20250214,202700,221085490,9840,9840,9840,9840,0
20250214,202600,221085490,9840,9840,9840,9840,0
20250214,202500,221085490,9840,9840,9840,9840,0
20250214,202400,221085490,9840,9840,9840,9840,0
20250214,202300,221085490,9840,9840,9840,9840,0
20250214,202200,221085490,9840,9840,9840,9840,0
20250214,202100,221085490,9840,9840,9840,9840,0
20250214,202000,221085490,9840,9840,9840,9840,0
20250214,201900,221085490,9840,9840,9840,9840,0
20250214,201800,221085490,9840,9840,9840,9840,0
20250214,201700,221085490,9840,9840,9840,9840,0
20250214,201600,221085490,9840,9840,9840,9840,512
20250214,201500,221085490,9840,9840,9840,9840,0
20250214,201400,221085490,9840,9840,9840,9840,0
20250214,201300,221085490,9840,9840,9840,9840,0
20250214,201200,221085490,9840,9840,9840,9840,0
20250214,201100,221085490,9840,9840,9840,9840,0
20250214,201000,221085490,9840,9840,9840,9840,0
20250214,200900,221085490,9840,9840,9840,9840,0
20250214,200800,221085490,9840,9840,9840,9840,0
20250214,200700,221085490,9840,9840,9840,9840,0
20250214,200600,221085490,9840,9840,9840,9840,0
20250214,200500,221085490,9840,9840,9840,9840,0
20250214,200400,221085490,9840,9840,9840,9840,0
20250214,200300,221085490,9840,9840,9840,9840,0
20250214,200200,221085490,9840,9840,9840,9840,0
20250214,200100,221085490,9840,9840,9840,9840,0
20250214,200000,221085490,9840,9840,9840,9840,0
20250214,195900,221085490,9840,9840,9840,9840,0
20250214,195800,221085490,9840,9840,9840,9840,0
20250214,195700,221085490,9840,9840,9840,9840,0
20250214,195600,221085490,9840,9840,9840,9840,0
20250214,195500,221085490,9840,9840,9840,9840,0
20250214,195400,221085490,9840,9840,9840,9840,0
20250214,195300,221085490,9840,9840,9840,9840,0
20250214,195200,221085490,9840,9840,9840,9840,0
20250214,195100,221085490,9840,9840,9840,9840,0
20250214,195000,221085490,9840,9840,9840,9840,0
20250214,194900,221085490,9840,9840,9840,9840,0
20250214,194800,221085490,9840,9840,9840,9840,0
20250214,194700,221085490,9840,9840,9840,9840,0
20250214,194600,221085490,9840,9840,9840,9840,512
20250214,194500,221085490,9840,9840,9840,9840,0
20250214,194400,221085490,9840,9840,9840,9840,0
20250214,194300,221085490,9840,9840,9840,9840,0
20250214,194200,221085490,9840,9840,9840,9840,0
20250214,194100,221085490,9840,9840,9840,9840,0
20250214,194000,221085490,9840,9840,9840,9840,0
20250214,193900,221085490,9840,9840,9840,9840,0
20250214,193800,221085490,9840,9840,9840,9840,0
20250214,193700,221085490,9840,9840,9840,9840,0
20250214,193600,221085490,9840,9840,9840,9840,0
20250214,193500,221085490,9840,9840,9840,9840,0
20250214,193400,221085490,9840,9840,9840,9840,0
20250214,193300,221085490,9840,9840,9840,9840,0
20250214,193200,221085490,9840,9840,9840,9840,0
20250214,193100,221085490,9840,9840,9840,9840,0
20250214,193000,221085490,9840,9840,9840,9840,0
20250214,192900,221085490,9840,9840,9840,9840,0
20250214,192800,221085490,9840,9840,9840,9840,0
20250214,192700,221085490,9840,9840,9840,9840,0
20250214,192600,221085490,9840,9840,9840,9840,0
20250214,192500,221085490,9840,9840,9840,9840,0
20250214,192400,221085490,9840,9840,9840,9840,0
20250214,192300,221085490,9840,9840,9840,9840,0
20250214,192200,221085490,9840,9840,9840,9840,0
20250214,192100,221085490,9840,9840,9840,9840,0
20250214,192000,221085490,9840,9840,9840,9840,0
20250214,191900,221085490,9840,9840,9840,9840,0
20250214,191800,221085490,9840,9840,9840,9840,0
20250214,191700,221085490,9840,9840,9840,9840,0
20250214,191600,221085490,9840,9840,9840,9840,512
20250214,191500,221085490,9840,9840,9840,9840,0
20250214,191400,221085490,9840,9840,9840,9840,0
20250214,191300,221085490,9840,9840,9840,9840,0
20250214,191200,221085490,9840,9840,9840,9840,0
20250214,191100,221085490,9840,9840,9840,9840,0
20250214,191000,221085490,9840,9840,9840,9840,0
20250214,190900,221085490,9840,9840,9840,9840,0
20250214,190800,221085490,9840,9840,9840,9840,0
20250214,190700,221085490,9840,9840,9840,9840,0
20250214,190600,221085490,9840,9840,9840,9840,0
20250214,190500,221085490,9840,9840,9840,9840,0
20250214,190400,221085490,9840,9840,9840,9840,0
20250214,190300,221085490,9840,9840,9840,9840,0
20250214,190200,221085490,9840,9840,9840,9840,0
20250214,190100,221085490,9840,9840,9840,9840,0
20250214,190000,221085490,9840,9840,9840,9840,0
20250214,185900,221085490,9840,9840,9840,9840,0
20250214,185800,221085490,9840,9840,9840,9840,0
20250214,185700,221085490,9840,9840,9840,9840,0
20250214,185600,221085490,9840,9840,9840,9840,0
20250214,185500,221085490,9840,9840,9840,9840,0
20250214,185400,221085490,9840,9840,9840,9840,0
20250214,185300,221085490,9840,9840,9840,9840,0
20250214,185200,221085490,9840,9840,9840,9840,0
20250214,185100,221085490,9840,9840,9840,9840,0
20250214,185000,221085490,9840,9840,9840,9840,0
20250214,184900,221085490,9840,9840,9840,9840,0
20250214,184800,221085490,9840,9840,9840,9840,0
20250214,184700,221085490,9840,9840,9840,9840,0
20250214,184600,221085490,9840,9840,9840,9840,512
20250214,184500,221085490,9840,9840,9840,9840,0
20250214,184400,221085490,9840,9840,9840,9840,0
20250214,184300,221085490,9840,9840,9840,9840,0
20250214,184200,221085490,9840,9840,9840,9840,0
20250214,184100,221085490,9840,9840,9840,9840,0
20250214,184000,221085490,9840,9840,9840,9840,0
20250214,183900,221085490,9840,9840,9840,9840,0
20250214,183800,221085490,9840,9840,9840,9840,0
20250214,183700,221085490,9840,9840,9840,9840,0
20250214,183600,221085490,9840,9840,9840,9840,0
20250214,183500,221085490,9840,9840,9840,9840,0
20250214,183400,221085490,9840,9840,9840,9840,0
20250214,183300,221085490,9840,9840,9840,9840,0
20250214,183200,221085490,9840,9840,9840,9840,0
20250214,183100,221085490,9840,9840,9840,9840,0
20250214,183000,221085490,9840,9840,9840,9840,0
20250214,182900,221085490,9840,9840,9840,9840,0
20250214,182800,221085490,9840,9840,9840,9840,0
20250214,182700,221085490,9840,9840,9840,9840,0
20250214,182600,221085490,9840,9840,9840,9840,0
20250214,182500,221085490,9840,9840,9840,9840,0
20250214,182400,221085490,9840,9840,9840,9840,0
20250214,182300,221085490,9840,9840,9840,9840,0
20250214,182200,221085490,9840,9840,9840,9840,0
20250214,182100,221085490,9840,9840,9840,9840,0
20250214,182000,221085490,9840,9840,9840,9840,0
20250214,181900,221085490,9840,9840,9840,9840,0
20250214,181800,221085490,9840,9840,9840,9840,0
20250214,181700,221085490,9840,9840,9840,9840,0
20250214,181600,221085490,9840,9840,9840,9840,512
20250214,181500,221085490,9840,9840,9840,9840,0
20250214,181400,221085490,9840,9840,9840,9840,0
20250214,181300,221085490,9840,9840,9840,9840,0
20250214,181200,221085490,9840,9840,9840,9840,0
20250214,181100,221085490,9840,9840,9840,9840,0
20250214,181000,221085490,9840,9840,9840,9840,0
20250214,180900,221085490,9840,9840,9840,9840,0
20250214,180800,221085490,9840,9840,9840,9840,0
20250214,180700,221085490,9840,9840,9840,9840,0
20250214,180600,221085490,9840,9840,9840,9840,0
20250214,180500,221085490,9840,9840,9840,9840,0
20250214,180400,221085490,9840,9840,9840,9840,0
20250214,180300,221085490,9840,9840,9840,9840,0
20250214,180200,221085490,9840,9840,9840,9840,0
20250214,180100,221085490,9840,9840,9840,9840,0
20250214,180000,221085490,9840,9840,9840,9840,0
20250214,175900,221085490,9840,9840,9840,9840,0
20250214,175800,221085490,9840,9840,9840,9840,0
20250214,175700,221085490,9840,9840,9840,9840,0
20250214,175600,221085490,9840,9840,9840,9840,0
20250214,175500,221085490,9840,9840,9840,9840,0
20250214,175400,221085490,9840,9840,9840,9840,0
20250214,175300,221085490,9840,9840,9840,9840,0
20250214,175200,221085490,9840,9840,9840,9840,0
20250214,175100,221085490,9840,9840,9840,9840,0
20250214,175000,221085490,9840,9840,9840,9840,0
20250214,174900,221085490,9840,9840,9840,9840,0
20250214,174800,221085490,9840,9840,9840,9840,0
20250214,174700,221085490,9840,9840,9840,9840,0
20250214,174600,221085490,9840,9840,9840,9840,512
20250214,174500,221085490,9840,9840,9840,9840,0
20250214,174400,221085490,9840,9840,9840,9840,0
20250214,174300,221085490,9840,9840,9840,9840,0
20250214,174200,221085490,9840,9840,9840,9840,0
20250214,174100,221085490,9840,9840,9840,9840,0
20250214,174000,221085490,9840,9840,9840,9840,0
20250214,173900,221085490,9840,9840,9840,9840,0
20250214,173800,221085490,9840,9840,9840,9840,0
20250214,173700,221085490,9840,9840,9840,9840,0
20250214,173600,221085490,9840,9840,9840,9840,0
20250214,173500,221085490,9840,9840,9840,9840,0
20250214,173400,221085490,9840,9840,9840,9840,0
20250214,173300,221085490,9840,9840,9840,9840,0
20250214,173200,221085490,9840,9840,9840,9840,0
20250214,173100,221085490,9840,9840,9840,9840,0
20250214,173000,221085490,9840,9840,9840,9840,0
20250214,172900,221085490,9840,9840,9840,9840,0
20250214,172800,221085490,9840,9840,9840,9840,0
20250214,172700,221085490,9840,9840,9840,9840,0
20250214,172600,221085490,9840,9840,9840,9840,0
20250214,172500,221085490,9840,9840,9840,9840,0
20250214,172400,221085490,9840,9840,9840,9840,0
20250214,172300,221085490,9840,9840,9840,9840,0
20250214,172200,221085490,9840,9840,9840,9840,0
20250214,172100,221085490,9840,9840,9840,9840,0
20250214,172000,221085490,9840,9840,9840,9840,0
20250214,171900,221085490,9840,9840,9840,9840,0
20250214,171800,221085490,9840,9840,9840,9840,0
20250214,171700,221085490,9840,9840,9840,9840,0
20250214,171600,221085490,9840,9840,9840,9840,512
20250214,171500,221085490,9840,9840,9840,9840,0
20250214,171400,221085490,9840,9840,9840,9840,0
20250214,171300,221085490,9840,9840,9840,9840,0
20250214,171200,221085490,9840,9840,9840,9840,0
20250214,171100,221085490,9840,9840,9840,9840,0
20250214,171000,221085490,9840,9840,9840,9840,0
20250214,170900,221085490,9840,9840,9840,9840,0
20250214,170800,221085490,9840,9840,9840,9840,0
20250214,170700,221085490,9840,9840,9840,9840,0
20250214,170600,221085490,9840,9840,9840,9840,0
20250214,170500,221085490,9840,9840,9840,9840,0
20250214,170400,221085490,9840,9840,9840,9840,0
20250214,170300,221085490,9840,9840,9840,9840,0
20250214,170200,221085490,9840,9840,9840,9840,0
20250214,170100,221085490,9840,9840,9840,9840,0
20250214,170000,221085490,9840,9840,9840,9840,0
20250214,165900,221085490,9840,9840,9840,9840,0
20250214,165800,221085490,9840,9840,9840,9840,0
20250214,165700,221085490,9840,9840,9840,9840,0
20250214,165600,221085490,9840,9840,9840,9840,0
20250214,165500,221085490,9840,9840,9840,9840,0
20250214,165400,221085490,9840,9840,9840,9840,0
20250214,165300,221085490,9840,9840,9840,9840,0
20250214,165200,221085490,9840,9840,9840,9840,0
20250214,165100,221085490,9840,9840,9840,9840,0
20250214,165000,221085490,9840,9840,9840,9840,0
20250214,164900,221085490,9840,9840,9840,9840,0
20250214,164800,221085490,9840,9840,9840,9840,0
20250214,164700,221085490,9840,9840,9840,9840,0
20250214,164600,221085490,9840,9840,9840,9840,512
20250214,164500,221085490,9840,9840,9840,9840,0
20250214,164400,221085490,9840,9840,9840,9840,0
20250214,164300,221085490,9840,9840,9840,9840,0
20250214,164200,221085490,9840,9840,9840,9840,0
20250214,164100,221085490,9840,9840,9840,9840,0
20250214,164000,221085490,9840,9840,9840,9840,0
20250214,163900,221085490,9840,9840,9840,9840,0
20250214,163800,221085490,9840,9840,9840,9840,0
20250214,163700,221085490,9840,9840,9840,9840,0
20250214,163600,221085490,9840,9840,9840,9840,0
20250214,163500,221085490,9840,9840,9840,9840,0
20250214,163400,221085490,9840,9840,9840,9840,0
20250214,163300,221085490,9840,9840,9840,9840,0
20250214,163200,221085490,9840,9840,9840,9840,0
20250214,163100,221085490,9840,9840,9840,9840,0
20250214,163000,221085490,9840,9840,9840,9840,0
20250214,162900,221085490,9840,9840,9840,9840,0
20250214,162800,221085490,9840,9840,9840,9840,0
20250214,162700,221085490,9840,9840,9840,9840,0
20250214,162600,221085490,9840,9840,9840,9840,0
20250214,162500,221085490,9840,9840,9840,9840,0
20250214,162400,221085490,9840,9840,9840,9840,0
20250214,162300,221085490,9840,9840,9840,9840,0
20250214,162200,221085490,9840,9840,9840,9840,0
20250214,162100,221085490,9840,9840,9840,9840,0
20250214,162000,221085490,9840,9840,9840,9840,0
20250214,161900,221085490,9840,9840,9840,9840,0
20250214,161800,221085490,9840,9840,9840,9840,0
20250214,161700,221085490,9840,9840,9840,9840,0
20250214,161600,221085490,9840,9840,9840,9840,512
20250214,161500,221085490,9840,9840,9840,9840,0
20250214,161400,221085490,9840,9840,9840,9840,0
20250214,161300,221085490,9840,9840,9840,9840,0
20250214,161200,221085490,9840,9840,9840,9840,0
20250214,161100,221085490,9840,9840,9840,9840,0
20250214,161000,221085490,9840,9840,9840,9840,0
20250214,160900,221085490,9840,9840,9840,9840,0
20250214,160800,221085490,9840,9840,9840,9840,0
20250214,160700,221085490,9840,9840,9840,9840,0
20250214,160600,221085490,9840,9840,9840,9840,0
20250214,160500,221085490,9840,9840,9840,9840,0
20250214,160400,221085490,9840,9840,9840,9840,0
20250214,160300,221085490,9840,9840,9840,9840,0
20250214,160200,221085490,9840,9840,9840,9840,0
20250214,160100,221085490,9840,9840,9840,9840,0
20250214,160000,221085490,9840,9840,9840,9840,0
20250214,155900,221085490,9840,9840,9840,9840,0
20250214,155800,221085490,9840,9840,9840,9840,0
20250214,155700,221085490,9840,9840,9840,9840,0
20250214,155600,221085490,9840,9840,9840,9840,0
20250214,155500,221085490,9840,9840,9840,9840,0
20250214,155400,221085490,9840,9840,9840,9840,0
20250214,155300,221085490,9840,9840,9840,9840,0
20250214,155200,221085490,9840,9840,9840,9840,0
20250214,155100,221085490,9840,9840,9840,9840,0
20250214,155000,221085490,9840,9840,9840,9840,0
20250214,154900,221085490,9840,9840,9840,9840,0
20250214,154800,221085490,9840,9840,9840,9840,0
20250214,154700,221085490,9840,9840,9840,9840,0
20250214,154600,221085490,9840,9840,9840,9840,512
20250214,154500,221085490,9840,9840,9840,9840,0
20250214,154400,221085490,9840,9840,9840,9840,0
20250214,154300,221085490,9840,9840,9840,9840,0
20250214,154200,221085490,9840,9840,9840,9840,0
20250214,154100,221085490,9840,9840,9840,9840,0
20250214,154000,221085490,9840,9840,9840,9840,0
20250214,153900,221085490,9840,9840,9840,9840,0
20250214,153800,221085490,9840,9840,9840,9840,0
20250214,153700,221085490,9840,9840,9840,9840,0
20250214,153600,221085490,9840,9840,9840,9840,0
20250214,153500,221085490,9840,9840,9840,9840,0
20250214,153400,221085490,9840,9840,9840,9840,0
20250214,153300,221085490,9840,9840,9840,9840,0
20250214,153200,221085490,9840,9840,9840,9840,0
20250214,153100,221085490,9840,9840,9840,9840,0
20250214,153000,221085490,9840,9840,9840,9840,512
20250214,152900,216047410,9840,9840,9840,9840,0
20250214,152800,216047410,9840,9840,9840,9840,0
20250214,152700,216047410,9840,9840,9840,9840,0
20250214,152600,216047410,9840,9840,9840,9840,0
20250214,152500,216047410,9840,9840,9840,9840,0
20250214,152400,216047410,9840,9840,9840,9840,0
20250214,152300,216047410,9840,9840,9840,9840,0
20250214,152200,216047410,9840,9840,9840,9840,0
20250214,152100,216047410,9840,9840,9840,9840,0
20250214,152000,216047410,9840,9840,9840,9840,0
20250214,151900,216047410,9840,9840,9840,9840,5
20250214,151800,215998210,9840,9840,9840,9840,30
20250214,151700,215703010,9840,9840,9840,9840,2
20250214,151600,215683330,9840,9840,9840,9840,296
20250214,151500,212770690,9850,9860,9860,9850,391
20250214,151400,208919080,9860,9860,9860,9860,0
20250214,151300,208919080,9860,9860,9860,9860,0
20250214,151200,208919080,9860,9860,9860,9860,0
20250214,151100,208919080,9860,9860,9860,9860,3
20250214,151000,208889500,9870,9870,9870,9870,0
20250214,150900,208889500,9870,9880,9880,9870,20
20250214,150800,208692000,9860,9860,9860,9860,0
20250214,150700,208692000,9860,9860,9860,9860,0
20250214,150600,208692000,9860,9860,9860,9860,0
20250214,150500,208692000,9860,9860,9860,9860,0
20250214,150400,208692000,9860,9860,9860,9860,0
20250214,150300,208692000,9860,9860,9860,9860,31
20250214,150200,208386340,9850,9850,9850,9850,0
20250214,150100,208386340,9850,9850,9850,9850,0
20250214,150000,208386340,9850,9850,9850,9850,4
20250214,145900,208346940,9850,9850,9850,9850,0
20250214,145800,208346940,9850,9850,9850,9850,0
20250214,145700,208346940,9850,9850,9850,9850,0
20250214,145600,208346940,9850,9850,9850,9850,0
20250214,145500,208346940,9850,9850,9850,9850,7
20250214,145400,208277990,9850,9850,9850,9850,71
20250214,145300,207578640,9860,9900,9900,9860,16
20250214,145200,207420380,9920,9920,9920,9920,0
20250214,145100,207420380,9920,9920,9920,9920,0
20250214,145000,207420380,9920,9920,9920,9920,0
20250214,144900,207420380,9920,9920,9920,9920,0
20250214,144800,207420380,9920,9860,9920,9860,501
20250214,144700,202461190,9860,9860,9860,9860,0
20250214,144600,202461190,9860,9860,9860,9860,0
20250214,144500,202461190,9860,9860,9860,9860,100
20250214,144400,201475190,9860,9860,9860,9860,4
20250214,144300,201435750,9860,9870,9870,9860,200
20250214,144200,199462670,9870,9870,9870,9870,0
20250214,144100,199462670,9870,9870,9870,9870,5
20250214,144000,199413320,9870,9870,9870,9870,0
20250214,143900,199413320,9870,9870,9870,9870,2
20250214,143800,199393580,9870,9870,9870,9870,88
20250214,143700,198525020,9890,9890,9890,9890,2
20250214,143600,198505240,9880,9880,9880,9880,0
20250214,143500,198505240,9880,9880,9880,9880,0
20250214,143400,198505240,9880,9880,9880,9880,0
20250214,143300,198505240,9880,9880,9880,9880,0
20250214,143200,198505240,9880,9880,9880,9880,5
20250214,143100,198455840,9880,9880,9880,9880,1
20250214,143000,198445960,9890,9890,9890,9890,0
20250214,142900,198445960,9890,9890,9890,9890,0
20250214,142800,198445960,9890,9890,9890,9890,7
20250214,142700,198376730,9900,9900,9900,9900,0
20250214,142600,198376730,9900,9900,9900,9900,0
20250214,142500,198376730,9900,9900,9900,9900,0
20250214,142400,198376730,9900,9900,9900,9900,0
20250214,142300,198376730,9900,9900,9900,9900,101
20250214,142200,197376830,9860,9860,9860,9860,583
20250214,142100,191628450,9900,9900,9900,9900,5
20250214,142000,191578950,9900,9900,9900,9900,0
20250214,141900,191578950,9900,9900,9900,9900,0
20250214,141800,191578950,9900,9900,9900,9900,10
20250214,141700,191479950,9860,9860,9860,9860,0
20250214,141600,191479950,9860,9860,9860,9860,0
20250214,141500,191479950,9860,9860,9860,9860,0
20250214,141400,191479950,9860,9860,9860,9860,0
20250214,141300,191479950,9860,9860,9860,9860,0
20250214,141200,191479950,9860,9860,9860,9860,0
20250214,141100,191479950,9860,9860,9860,9860,0
20250214,141000,191479950,9860,9860,9860,9860,0
20250214,140900,191479950,9860,9860,9860,9860,0
20250214,140800,191479950,9860,9860,9860,9860,0
20250214,140700,191479950,9860,9860,9860,9860,0
20250214,140600,191479950,9860,9860,9860,9860,100
20250214,140500,190493950,9850,9850,9850,9850,0
20250214,140400,190493950,9850,9850,9850,9850,0
20250214,140300,190493950,9850,9850,9850,9850,0
20250214,140200,190493950,9850,9850,9850,9850,0
20250214,140100,190493950,9850,9850,9850,9850,0
20250214,140000,190493950,9850,9850,9850,9850,0
20250214,135900,190493950,9850,9850,9850,9850,0
20250214,135800,190493950,9850,9850,9850,9850,0
20250214,135700,190493950,9850,9850,9850,9850,0
20250214,135600,190493950,9850,9850,9850,9850,0
20250214,135500,190493950,9850,9850,9850,9850,0
20250214,135400,190493950,9850,9850,9850,9850,0
20250214,135300,190493950,9850,9850,9850,9850,1
20250214,135200,190484100,9850,9850,9850,9850,0
20250214,135100,190484100,9850,9850,9850,9850,98
20250214,135000,189518800,9920,9920,9920,9920,0
20250214,134900,189518800,9920,9920,9920,9920,0
20250214,134800,189518800,9920,9890,9920,9890,149
20250214,134700,188041240,9850,9850,9850,9850,0
20250214,134600,188041240,9850,9850,9850,9850,1
20250214,134500,188031390,9890,9890,9890,9890,0
20250214,134400,188031390,9890,9890,9890,9890,0
20250214,134300,188031390,9890,9890,9890,9890,0
20250214,134200,188031390,9890,9890,9890,9890,130
20250214,134100,186745690,9840,9840,9840,9840,0
20250214,134000,186745690,9840,9840,9840,9840,0
20250214,133900,186745690,9840,9840,9840,9840,0
20250214,133800,186745690,9840,9840,9840,9840,0
20250214,133700,186745690,9840,9840,9840,9840,0
20250214,133600,186745690,9840,9840,9840,9840,0
20250214,133500,186745690,9840,9840,9840,9840,0
20250214,133400,186745690,9840,9840,9840,9840,0
20250214,133300,186745690,9840,9840,9840,9840,0
20250214,133200,186745690,9840,9840,9840,9840,0
20250214,133100,186745690,9840,9840,9840,9840,0
20250214,133000,186745690,9840,9850,9850,9840,60
20250214,132900,186155190,9840,9850,9850,9840,32
20250214,132800,185840200,9860,9860,9860,9860,0
20250214,132700,185840200,9860,9860,9860,9860,0
20250214,132600,185840200,9860,9860,9860,9860,0
20250214,132500,185840200,9860,9860,9860,9860,0
20250214,132400,185840200,9860,9860,9860,9860,65
20250214,132300,185199300,9850,9850,9850,9850,0
20250214,132200,185199300,9850,9850,9850,9850,0
20250214,132100,185199300,9850,9850,9850,9850,0
20250214,132000,185199300,9850,9850,9850,9850,0
20250214,131900,185199300,9850,9850,9850,9850,0
20250214,131800,185199300,9850,9850,9850,9850,0
20250214,131700,185199300,9850,9850,9850,9850,15
20250214,131600,185051550,9850,9850,9850,9850,0
20250214,131500,185051550,9850,9860,9860,9850,55
20250214,131400,184509750,9850,9850,9850,9850,0
20250214,131300,184509750,9850,9850,9850,9850,0
20250214,131200,184509750,9850,9850,9850,9850,0
20250214,131100,184509750,9850,9850,9850,9850,1
20250214,131000,184499900,9850,9850,9850,9850,0
20250214,130900,184499900,9850,9850,9850,9850,0
20250214,130800,184499900,9850,9850,9850,9850,0
20250214,130700,184499900,9850,9850,9850,9850,0
20250214,130600,184499900,9850,9850,9850,9850,207
20250214,130500,182460950,9920,9920,9920,9920,0
20250214,130400,182460950,9920,9920,9920,9920,0
20250214,130300,182460950,9920,9920,9920,9920,0
20250214,130200,182460950,9920,9920,9920,9920,0
20250214,130100,182460950,9920,9920,9920,9920,0
20250214,130000,182460950,9920,9920,9920,9920,0
20250214,125900,182460950,9920,9920,9920,9920,0
20250214,125800,182460950,9920,9920,9920,9920,0
20250214,125700,182460950,9920,9920,9920,9920,0
20250214,125600,182460950,9920,9920,9920,9920,0
20250214,125500,182460950,9920,9920,9920,9920,0
20250214,125400,182460950,9920,9920,9920,9920,0
20250214,125300,182460950,9920,9920,9920,9920,0
20250214,125200,182460950,9920,9920,9920,9920,0
20250214,125100,182460950,9920,9920,9920,9920,0
20250214,125000,182460950,9920,9920,9920,9920,0
20250214,124900,182460950,9920,9920,9920,9920,0
20250214,124800,182460950,9920,9920,9920,9920,1
20250214,124700,182451030,9880,9880,9880,9880,573
20250214,124600,176789790,9850,9850,9850,9850,0
20250214,124500,176789790,9850,9870,9870,9850,168
20250214,124400,175134700,9870,9870,9870,9870,2
20250214,124300,175114960,9880,9880,9880,9880,0
20250214,124200,175114960,9880,9880,9880,9880,0
20250214,124100,175114960,9880,9880,9880,9880,0
20250214,124000,175114960,9880,9880,9880,9880,0
20250214,123900,175114960,9880,9880,9880,9880,0
20250214,123800,175114960,9880,9880,9880,9880,0
20250214,123700,175114960,9880,9880,9880,9880,0
20250214,123600,175114960,9880,9880,9880,9880,0
20250214,123500,175114960,9880,9880,9880,9880,110
20250214,123400,174028160,9880,9880,9880,9880,0
20250214,123300,174028160,9880,9870,9880,9870,22
20250214,123200,173811000,9880,9880,9880,9880,368
20250214,123100,170175160,9880,9880,9880,9880,0
20250214,123000,170175160,9880,9880,9880,9880,0
20250214,122900,170175160,9880,9880,9880,9880,14
20250214,122800,170036840,9880,9880,9880,9880,44
20250214,122700,169602120,9880,9880,9880,9880,0
20250214,122600,169602120,9880,9880,9880,9880,0
20250214,122500,169602120,9880,9880,9880,9880,0
20250214,122400,169602120,9880,9880,9880,9880,0
20250214,122300,169602120,9880,9880,9880,9880,0
20250214,122200,169602120,9880,9880,9880,9880,0
20250214,122100,169602120,9880,9880,9880,9880,0
20250214,122000,169602120,9880,9880,9880,9880,0
20250214,121900,169602120,9880,9880,9880,9880,0
20250214,121800,169602120,9880,9880,9880,9870,269
20250214,121700,166944410,9880,9890,9890,9880,724
20250214,121600,159790020,9890,9890,9890,9890,0
20250214,121500,159790020,9890,9890,9890,9890,3
20250214,121400,159760350,9890,9890,9890,9890,0
20250214,121300,159760350,9890,9890,9890,9890,10
20250214,121200,159661450,9920,9920,9920,9920,12
20250214,121100,159542410,9920,9920,9920,9920,1
20250214,121000,159532490,9920,9920,9920,9920,1
20250214,120900,159522570,9920,9920,9920,9920,48
20250214,120800,159046410,9930,9930,9930,9930,0
20250214,120700,159046410,9930,9930,9930,9930,0
20250214,120600,159046410,9930,9930,9930,9930,0
20250214,120500,159046410,9930,9930,9940,9930,104
20250214,120400,158013670,9930,9930,9930,9930,2
20250214,120300,157993810,9930,9930,9930,9930,1
20250214,120200,157983880,9920,9920,9920,9920,300
20250214,120100,155007880,9920,9920,9920,9920,0
20250214,120000,155007880,9920,9920,9920,9920,34
20250214,115900,154670600,9930,9910,9930,9910,1408
20250214,115800,140701170,9910,9910,9910,9910,110
20250214,115700,139611070,9910,9910,9910,9910,0
20250214,115600,139611070,9910,9910,9910,9910,0
20250214,115500,139611070,9910,9900,9910,9900,300
20250214,115400,136639000,9870,9870,9870,9870,0
20250214,115300,136639000,9870,9870,9870,9870,0
20250214,115200,136639000,9870,9870,9870,9870,0
20250214,115100,136639000,9870,9870,9870,9870,0
20250214,115000,136639000,9870,9890,9890,9870,179
20250214,114900,134868710,9890,9890,9890,9890,3
20250214,114800,134839040,9890,9890,9890,9890,46
20250214,114700,134384100,9890,9900,9900,9890,295
20250214,114600,131463810,9900,9900,9900,9900,0
20250214,114500,131463810,9900,9900,9900,9900,0
20250214,114400,131463810,9900,9900,9900,9900,200
20250214,114300,129483810,9910,9910,9910,9910,0
20250214,114200,129483810,9910,9910,9910,9910,0
20250214,114100,129483810,9910,9880,9910,9880,484
20250214,114000,124694000,9870,9870,9870,9870,7
20250214,113900,124624910,9880,9870,9880,9870,233
20250214,113800,122323110,9870,9870,9870,9870,5
20250214,113700,122273760,9870,9870,9870,9870,90
20250214,113600,121385460,9850,9850,9850,9850,10
20250214,113500,121286960,9870,9870,9870,9870,120
20250214,113400,120102560,9860,9860,9860,9860,41
20250214,113300,119698300,9860,9860,9860,9860,0
20250214,113200,119698300,9860,9860,9860,9860,82
20250214,113100,118889780,9860,9860,9860,9860,0
20250214,113000,118889780,9860,9860,9860,9860,0
20250214,112900,118889780,9860,9860,9860,9860,90
20250214,112800,118002380,9860,9860,9860,9860,10
20250214,112700,117903780,9860,9860,9860,9860,0
20250214,112600,117903780,9860,9860,9860,9860,0
20250214,112500,117903780,9860,9860,9860,9860,304
20250214,112400,114906340,9860,9840,9860,9840,555
20250214,112300,109440920,9820,9820,9820,9820,30
20250214,112200,109146320,9810,9810,9810,9810,0
20250214,112100,109146320,9810,9810,9810,9810,20
20250214,112000,108950120,9830,9820,9840,9820,524
20250214,111900,103794420,9800,9800,9800,9800,0
20250214,111800,103794420,9800,9800,9800,9800,0
20250214,111700,103794420,9800,9800,9800,9800,0
20250214,111600,103794420,9800,9800,9800,9800,0
20250214,111500,103794420,9800,9800,9800,9800,0
20250214,111400,103794420,9800,9800,9800,9800,0
20250214,111300,103794420,9800,9800,9800,9800,0
20250214,111200,103794420,9800,9800,9800,9800,0
20250214,111100,103794420,9800,9800,9800,9800,0
20250214,111000,103794420,9800,9800,9800,9800,585
20250214,110900,98061420,9820,9820,9820,9820,0
20250214,110800,98061420,9820,9820,9820,9820,3
20250214,110700,98031960,9800,9800,9800,9800,0
20250214,110600,98031960,9800,9800,9800,9800,0
20250214,110500,98031960,9800,9800,9800,9800,0
20250214,110400,98031960,9800,9800,9800,9800,0
20250214,110300,98031960,9800,9800,9800,9800,0
20250214,110200,98031960,9800,9800,9800,9800,10
20250214,110100,97933960,9800,9800,9800,9800,0
20250214,110000,97933960,9800,9800,9800,9800,0
20250214,105900,97933960,9800,9800,9800,9800,0
20250214,105800,97933960,9800,9800,9800,9800,0
20250214,105700,97933960,9800,9800,9800,9800,0
20250214,105600,97933960,9800,9800,9800,9800,0
20250214,105500,97933960,9800,9800,9800,9800,0
20250214,105400,97933960,9800,9800,9800,9800,0
20250214,105300,97933960,9800,9800,9800,9800,1
20250214,105200,97924160,9840,9840,9840,9840,0
20250214,105100,97924160,9840,9840,9840,9840,0
20250214,105000,97924160,9840,9840,9840,9840,0
20250214,104900,97924160,9840,9840,9840,9840,0
20250214,104800,97924160,9840,9840,9840,9840,0
20250214,104700,97924160,9840,9840,9840,9840,0
20250214,104600,97924160,9840,9840,9840,9840,3
20250214,104500,97894640,9800,9800,9800,9800,0
20250214,104400,97894640,9800,9800,9800,9800,55
20250214,104300,97355640,9800,9800,9800,9800,0
20250214,104200,97355640,9800,9800,9800,9800,18
20250214,104100,97179240,9800,9800,9800,9800,0
20250214,104000,97179240,9800,9800,9800,9800,0
20250214,103900,97179240,9800,9800,9800,9800,744
20250214,103800,89888040,9800,9800,9800,9800,0
20250214,103700,89888040,9800,9800,9800,9800,9
20250214,103600,89799840,9800,9800,9800,9800,515
20250214,103500,84752840,9800,9800,9800,9800,0
20250214,103400,84752840,9800,9800,9800,9800,0
20250214,103300,84752840,9800,9800,9800,9800,0
20250214,103200,84752840,9800,9800,9800,9800,9
20250214,103100,84664640,9810,9810,9810,9810,0
20250214,103000,84664640,9810,9810,9810,9810,0
20250214,102900,84664640,9810,9810,9810,9810,0
20250214,102800,84664640,9810,9810,9810,9810,54
20250214,102700,84134900,9820,9830,9830,9820,587
20250214,102600,78366100,9840,9830,9840,9830,6
20250214,102500,78307110,9830,9830,9830,9830,108
20250214,102400,77245470,9820,9820,9820,9820,0
20250214,102300,77245470,9820,9820,9820,9820,22
20250214,102200,77029430,9840,9840,9840,9840,10
20250214,102100,76931030,9840,9840,9840,9840,6
20250214,102000,76871990,9840,9840,9840,9840,10
20250214,101900,76773590,9840,9840,9840,9840,0
20250214,101800,76773590,9840,9840,9840,9840,0
20250214,101700,76773590,9840,9840,9840,9840,0
20250214,101600,76773590,9840,9840,9840,9840,30
20250214,101500,76478390,9820,9840,9840,9820,39
20250214,101400,76095370,9840,9840,9840,9840,0
20250214,101300,76095370,9840,9840,9840,9840,0
20250214,101200,76095370,9840,9840,9840,9840,0
20250214,101100,76095370,9840,9840,9840,9840,0
20250214,101000,76095370,9840,9840,9840,9840,1
20250214,100900,76085530,9810,9810,9810,9810,50
20250214,100800,75595030,9810,9810,9810,9810,100
20250214,100700,74614030,9810,9810,9810,9810,0
20250214,100600,74614030,9810,9810,9810,9810,0
20250214,100500,74614030,9810,9800,9810,9800,1334
20250214,100400,61540320,9810,9810,9810,9810,0
20250214,100300,61540320,9810,9810,9810,9810,0
20250214,100200,61540320,9810,9810,9810,9810,80
20250214,100100,60755520,9810,9810,9810,9810,30
20250214,100000,60461220,9800,9800,9800,9800,0
20250214,095900,60461220,9800,9800,9800,9800,0
20250214,095800,60461220,9800,9810,9810,9800,500
20250214,095700,55559120,9840,9840,9840,9840,5
20250214,095600,55509920,9840,9840,9840,9840,1
20250214,095500,55500080,9810,9810,9810,9810,0
20250214,095400,55500080,9810,9810,9810,9810,0
20250214,095300,55500080,9810,9810,9810,9810,107
20250214,095200,54450410,9810,9810,9810,9810,0
20250214,095100,54450410,9810,9810,9810,9810,1
20250214,095000,54440600,9840,9840,9840,9840,0
20250214,094900,54440600,9840,9840,9840,9840,0
20250214,094800,54440600,9840,9840,9840,9840,6
20250214,094700,54381560,9840,9840,9840,9840,0
20250214,094600,54381560,9840,9840,9840,9840,3
20250214,094500,54352040,9840,9840,9840,9840,0
20250214,094400,54352040,9840,9830,9840,9830,100
20250214,094300,53368470,9830,9800,9830,9800,26
20250214,094200,53113330,9790,9790,9790,9790,0
20250214,094100,53113330,9790,9790,9790,9790,0
20250214,094000,53113330,9790,9790,9790,9790,502
20250214,093900,48198750,9800,9800,9800,9800,0
20250214,093800,48198750,9800,9800,9800,9800,0
20250214,093700,48198750,9800,9810,9810,9800,2
20250214,093600,48179140,9830,9830,9830,9830,0
20250214,093500,48179140,9830,9780,9830,9780,2
20250214,093400,48159530,9780,9780,9780,9780,0
20250214,093300,48159530,9780,9800,9800,9780,203
20250214,093200,46170190,9800,9810,9810,9800,428
20250214,093100,41972490,9830,9830,9830,9830,0
20250214,093000,41972490,9830,9830,9830,9830,4
20250214,092900,41933170,9810,9810,9810,9810,0
20250214,092800,41933170,9810,9810,9810,9810,6
20250214,092700,41874310,9810,9810,9810,9810,15
20250214,092600,41727160,9810,9810,9810,9810,0
20250214,092500,41727160,9810,9810,9810,9810,30
20250214,092400,41432860,9810,9810,9810,9810,216
20250214,092300,39313900,9800,9800,9800,9800,2
20250214,092200,39294300,9800,9800,9800,9800,62
20250214,092100,38686700,9800,9800,9800,9800,340
20250214,092000,35354700,9800,9800,9800,9800,1
20250214,091900,35344900,9800,9800,9800,9800,304
20250214,091800,32365700,9800,9800,9800,9800,101
20250214,091700,31375900,9800,9820,9820,9800,900
20250214,091600,22550160,9820,9820,9820,9820,16
20250214,091500,22393040,9820,9820,9820,9820,0
20250214,091400,22393040,9820,9820,9820,9820,0
20250214,091300,22393040,9820,9820,9820,9820,10
20250214,091200,22294840,9860,9860,9860,9860,0
20250214,091100,22294840,9860,9860,9860,9860,0
20250214,091000,22294840,9860,9860,9860,9860,100
20250214,090900,21308840,9870,9870,9870,9870,0
20250214,090800,21308840,9870,9870,9870,9870,0
20250214,090700,21308840,9870,9870,9870,9870,0
20250214,090600,21308840,9870,9870,9870,9870,0
20250214,090500,21308840,9870,9860,9870,9860,13
20250214,090400,21180550,9860,9850,9860,9850,700
20250214,090300,14285450,9850,9850,9850,9850,624
20250214,090200,8139050,9850,9850,9850,9850,100
20250214,090100,7154050,9850,9850,9850,9850,0
20250214,090000,7154050,9850,9800,9850,9800,730