KissMeData/258790/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205900,33332572,909,909,909,909,849
20250214,205800,33332572,909,909,909,909,0
20250214,205700,33332572,909,909,909,909,0
20250214,205600,33332572,909,909,909,909,0
20250214,205500,33332572,909,909,909,909,0
20250214,205400,33332572,909,909,909,909,0
20250214,205300,33332572,909,909,909,909,0
20250214,205200,33332572,909,909,909,909,0
20250214,205100,33332572,909,909,909,909,0
20250214,205000,33332572,909,909,909,909,0
20250214,204900,33332572,909,909,909,909,0
20250214,204800,33332572,909,909,909,909,0
20250214,204700,33332572,909,909,909,909,0
20250214,204600,33332572,909,909,909,909,0
20250214,204500,33332572,909,909,909,909,0
20250214,204400,33332572,909,909,909,909,0
20250214,204300,33332572,909,909,909,909,0
20250214,204200,33332572,909,909,909,909,0
20250214,204100,33332572,909,909,909,909,0
20250214,204000,33332572,909,909,909,909,0
20250214,203900,33332572,909,909,909,909,0
20250214,203800,33332572,909,909,909,909,0
20250214,203700,33332572,909,909,909,909,0
20250214,203600,33332572,909,909,909,909,0
20250214,203500,33332572,909,909,909,909,0
20250214,203400,33332572,909,909,909,909,0
20250214,203300,33332572,909,909,909,909,0
20250214,203200,33332572,909,909,909,909,0
20250214,203100,33332572,909,909,909,909,0
20250214,203000,33332572,909,909,909,909,0
20250214,202900,33332572,909,909,909,909,849
20250214,202800,33332572,909,909,909,909,0
20250214,202700,33332572,909,909,909,909,0
20250214,202600,33332572,909,909,909,909,0
20250214,202500,33332572,909,909,909,909,0
20250214,202400,33332572,909,909,909,909,0
20250214,202300,33332572,909,909,909,909,0
20250214,202200,33332572,909,909,909,909,0
20250214,202100,33332572,909,909,909,909,0
20250214,202000,33332572,909,909,909,909,0
20250214,201900,33332572,909,909,909,909,0
20250214,201800,33332572,909,909,909,909,0
20250214,201700,33332572,909,909,909,909,0
20250214,201600,33332572,909,909,909,909,0
20250214,201500,33332572,909,909,909,909,0
20250214,201400,33332572,909,909,909,909,0
20250214,201300,33332572,909,909,909,909,0
20250214,201200,33332572,909,909,909,909,0
20250214,201100,33332572,909,909,909,909,0
20250214,201000,33332572,909,909,909,909,0
20250214,200900,33332572,909,909,909,909,0
20250214,200800,33332572,909,909,909,909,0
20250214,200700,33332572,909,909,909,909,0
20250214,200600,33332572,909,909,909,909,0
20250214,200500,33332572,909,909,909,909,0
20250214,200400,33332572,909,909,909,909,0
20250214,200300,33332572,909,909,909,909,0
20250214,200200,33332572,909,909,909,909,0
20250214,200100,33332572,909,909,909,909,0
20250214,200000,33332572,909,909,909,909,0
20250214,195900,33332572,909,909,909,909,849
20250214,195800,33332572,909,909,909,909,0
20250214,195700,33332572,909,909,909,909,0
20250214,195600,33332572,909,909,909,909,0
20250214,195500,33332572,909,909,909,909,0
20250214,195400,33332572,909,909,909,909,0
20250214,195300,33332572,909,909,909,909,0
20250214,195200,33332572,909,909,909,909,0
20250214,195100,33332572,909,909,909,909,0
20250214,195000,33332572,909,909,909,909,0
20250214,194900,33332572,909,909,909,909,0
20250214,194800,33332572,909,909,909,909,0
20250214,194700,33332572,909,909,909,909,0
20250214,194600,33332572,909,909,909,909,0
20250214,194500,33332572,909,909,909,909,0
20250214,194400,33332572,909,909,909,909,0
20250214,194300,33332572,909,909,909,909,0
20250214,194200,33332572,909,909,909,909,0
20250214,194100,33332572,909,909,909,909,0
20250214,194000,33332572,909,909,909,909,0
20250214,193900,33332572,909,909,909,909,0
20250214,193800,33332572,909,909,909,909,0
20250214,193700,33332572,909,909,909,909,0
20250214,193600,33332572,909,909,909,909,0
20250214,193500,33332572,909,909,909,909,0
20250214,193400,33332572,909,909,909,909,0
20250214,193300,33332572,909,909,909,909,0
20250214,193200,33332572,909,909,909,909,0
20250214,193100,33332572,909,909,909,909,0
20250214,193000,33332572,909,909,909,909,0
20250214,192900,33332572,909,909,909,909,849
20250214,192800,33332572,909,909,909,909,0
20250214,192700,33332572,909,909,909,909,0
20250214,192600,33332572,909,909,909,909,0
20250214,192500,33332572,909,909,909,909,0
20250214,192400,33332572,909,909,909,909,0
20250214,192300,33332572,909,909,909,909,0
20250214,192200,33332572,909,909,909,909,0
20250214,192100,33332572,909,909,909,909,0
20250214,192000,33332572,909,909,909,909,0
20250214,191900,33332572,909,909,909,909,0
20250214,191800,33332572,909,909,909,909,0
20250214,191700,33332572,909,909,909,909,0
20250214,191600,33332572,909,909,909,909,0
20250214,191500,33332572,909,909,909,909,0
20250214,191400,33332572,909,909,909,909,0
20250214,191300,33332572,909,909,909,909,0
20250214,191200,33332572,909,909,909,909,0
20250214,191100,33332572,909,909,909,909,0
20250214,191000,33332572,909,909,909,909,0
20250214,190900,33332572,909,909,909,909,0
20250214,190800,33332572,909,909,909,909,0
20250214,190700,33332572,909,909,909,909,0
20250214,190600,33332572,909,909,909,909,0
20250214,190500,33332572,909,909,909,909,0
20250214,190400,33332572,909,909,909,909,0
20250214,190300,33332572,909,909,909,909,0
20250214,190200,33332572,909,909,909,909,0
20250214,190100,33332572,909,909,909,909,0
20250214,190000,33332572,909,909,909,909,0
20250214,185900,33332572,909,909,909,909,849
20250214,185800,33332572,909,909,909,909,0
20250214,185700,33332572,909,909,909,909,0
20250214,185600,33332572,909,909,909,909,0
20250214,185500,33332572,909,909,909,909,0
20250214,185400,33332572,909,909,909,909,0
20250214,185300,33332572,909,909,909,909,0
20250214,185200,33332572,909,909,909,909,0
20250214,185100,33332572,909,909,909,909,0
20250214,185000,33332572,909,909,909,909,0
20250214,184900,33332572,909,909,909,909,0
20250214,184800,33332572,909,909,909,909,0
20250214,184700,33332572,909,909,909,909,0
20250214,184600,33332572,909,909,909,909,0
20250214,184500,33332572,909,909,909,909,0
20250214,184400,33332572,909,909,909,909,0
20250214,184300,33332572,909,909,909,909,0
20250214,184200,33332572,909,909,909,909,0
20250214,184100,33332572,909,909,909,909,0
20250214,184000,33332572,909,909,909,909,0
20250214,183900,33332572,909,909,909,909,0
20250214,183800,33332572,909,909,909,909,0
20250214,183700,33332572,909,909,909,909,0
20250214,183600,33332572,909,909,909,909,0
20250214,183500,33332572,909,909,909,909,0
20250214,183400,33332572,909,909,909,909,0
20250214,183300,33332572,909,909,909,909,0
20250214,183200,33332572,909,909,909,909,0
20250214,183100,33332572,909,909,909,909,0
20250214,183000,33332572,909,909,909,909,0
20250214,182900,33332572,909,909,909,909,849
20250214,182800,33332572,909,909,909,909,0
20250214,182700,33332572,909,909,909,909,0
20250214,182600,33332572,909,909,909,909,0
20250214,182500,33332572,909,909,909,909,0
20250214,182400,33332572,909,909,909,909,0
20250214,182300,33332572,909,909,909,909,0
20250214,182200,33332572,909,909,909,909,0
20250214,182100,33332572,909,909,909,909,0
20250214,182000,33332572,909,909,909,909,0
20250214,181900,33332572,909,909,909,909,0
20250214,181800,33332572,909,909,909,909,0
20250214,181700,33332572,909,909,909,909,0
20250214,181600,33332572,909,909,909,909,0
20250214,181500,33332572,909,909,909,909,0
20250214,181400,33332572,909,909,909,909,0
20250214,181300,33332572,909,909,909,909,0
20250214,181200,33332572,909,909,909,909,0
20250214,181100,33332572,909,909,909,909,0
20250214,181000,33332572,909,909,909,909,0
20250214,180900,33332572,909,909,909,909,0
20250214,180800,33332572,909,909,909,909,0
20250214,180700,33332572,909,909,909,909,0
20250214,180600,33332572,909,909,909,909,0
20250214,180500,33332572,909,909,909,909,0
20250214,180400,33332572,909,909,909,909,0
20250214,180300,33332572,909,909,909,909,0
20250214,180200,33332572,909,909,909,909,0
20250214,180100,33332572,909,909,909,909,0
20250214,180000,33332572,909,909,909,909,0
20250214,175900,33332572,909,909,909,909,849
20250214,175800,33332572,909,909,909,909,0
20250214,175700,33332572,909,909,909,909,0
20250214,175600,33332572,909,909,909,909,0
20250214,175500,33332572,909,909,909,909,0
20250214,175400,33332572,909,909,909,909,0
20250214,175300,33332572,909,909,909,909,0
20250214,175200,33332572,909,909,909,909,0
20250214,175100,33332572,909,909,909,909,0
20250214,175000,33332572,909,909,909,909,0
20250214,174900,33332572,909,909,909,909,0
20250214,174800,33332572,909,909,909,909,0
20250214,174700,33332572,909,909,909,909,0
20250214,174600,33332572,909,909,909,909,0
20250214,174500,33332572,909,909,909,909,0
20250214,174400,33332572,909,909,909,909,0
20250214,174300,33332572,909,909,909,909,0
20250214,174200,33332572,909,909,909,909,0
20250214,174100,33332572,909,909,909,909,0
20250214,174000,33332572,909,909,909,909,0
20250214,173900,33332572,909,909,909,909,0
20250214,173800,33332572,909,909,909,909,0
20250214,173700,33332572,909,909,909,909,0
20250214,173600,33332572,909,909,909,909,0
20250214,173500,33332572,909,909,909,909,0
20250214,173400,33332572,909,909,909,909,0
20250214,173300,33332572,909,909,909,909,0
20250214,173200,33332572,909,909,909,909,0
20250214,173100,33332572,909,909,909,909,0
20250214,173000,33332572,909,909,909,909,0
20250214,172900,33332572,909,909,909,909,849
20250214,172800,33332572,909,909,909,909,0
20250214,172700,33332572,909,909,909,909,0
20250214,172600,33332572,909,909,909,909,0
20250214,172500,33332572,909,909,909,909,0
20250214,172400,33332572,909,909,909,909,0
20250214,172300,33332572,909,909,909,909,0
20250214,172200,33332572,909,909,909,909,0
20250214,172100,33332572,909,909,909,909,0
20250214,172000,33332572,909,909,909,909,0
20250214,171900,33332572,909,909,909,909,0
20250214,171800,33332572,909,909,909,909,0
20250214,171700,33332572,909,909,909,909,0
20250214,171600,33332572,909,909,909,909,0
20250214,171500,33332572,909,909,909,909,0
20250214,171400,33332572,909,909,909,909,0
20250214,171300,33332572,909,909,909,909,0
20250214,171200,33332572,909,909,909,909,0
20250214,171100,33332572,909,909,909,909,0
20250214,171000,33332572,909,909,909,909,0
20250214,170900,33332572,909,909,909,909,0
20250214,170800,33332572,909,909,909,909,0
20250214,170700,33332572,909,909,909,909,0
20250214,170600,33332572,909,909,909,909,0
20250214,170500,33332572,909,909,909,909,0
20250214,170400,33332572,909,909,909,909,0
20250214,170300,33332572,909,909,909,909,0
20250214,170200,33332572,909,909,909,909,0
20250214,170100,33332572,909,909,909,909,0
20250214,170000,33332572,909,909,909,909,0
20250214,165900,33332572,909,909,909,909,849
20250214,165800,33332572,909,909,909,909,0
20250214,165700,33332572,909,909,909,909,0
20250214,165600,33332572,909,909,909,909,0
20250214,165500,33332572,909,909,909,909,0
20250214,165400,33332572,909,909,909,909,0
20250214,165300,33332572,909,909,909,909,0
20250214,165200,33332572,909,909,909,909,0
20250214,165100,33332572,909,909,909,909,0
20250214,165000,33332572,909,909,909,909,0
20250214,164900,33332572,909,909,909,909,0
20250214,164800,33332572,909,909,909,909,0
20250214,164700,33332572,909,909,909,909,0
20250214,164600,33332572,909,909,909,909,0
20250214,164500,33332572,909,909,909,909,0
20250214,164400,33332572,909,909,909,909,0
20250214,164300,33332572,909,909,909,909,0
20250214,164200,33332572,909,909,909,909,0
20250214,164100,33332572,909,909,909,909,0
20250214,164000,33332572,909,909,909,909,0
20250214,163900,33332572,909,909,909,909,0
20250214,163800,33332572,909,909,909,909,0
20250214,163700,33332572,909,909,909,909,0
20250214,163600,33332572,909,909,909,909,0
20250214,163500,33332572,909,909,909,909,0
20250214,163400,33332572,909,909,909,909,0
20250214,163300,33332572,909,909,909,909,0
20250214,163200,33332572,909,909,909,909,0
20250214,163100,33332572,909,909,909,909,0
20250214,163000,33332572,909,909,909,909,0
20250214,162900,33332572,909,909,909,909,849
20250214,162800,33332572,909,909,909,909,0
20250214,162700,33332572,909,909,909,909,0
20250214,162600,33332572,909,909,909,909,0
20250214,162500,33332572,909,909,909,909,0
20250214,162400,33332572,909,909,909,909,0
20250214,162300,33332572,909,909,909,909,0
20250214,162200,33332572,909,909,909,909,0
20250214,162100,33332572,909,909,909,909,0
20250214,162000,33332572,909,909,909,909,0
20250214,161900,33332572,909,909,909,909,0
20250214,161800,33332572,909,909,909,909,0
20250214,161700,33332572,909,909,909,909,0
20250214,161600,33332572,909,909,909,909,0
20250214,161500,33332572,909,909,909,909,0
20250214,161400,33332572,909,909,909,909,0
20250214,161300,33332572,909,909,909,909,0
20250214,161200,33332572,909,909,909,909,0
20250214,161100,33332572,909,909,909,909,0
20250214,161000,33332572,909,909,909,909,0
20250214,160900,33332572,909,909,909,909,0
20250214,160800,33332572,909,909,909,909,0
20250214,160700,33332572,909,909,909,909,0
20250214,160600,33332572,909,909,909,909,0
20250214,160500,33332572,909,909,909,909,0
20250214,160400,33332572,909,909,909,909,0
20250214,160300,33332572,909,909,909,909,0
20250214,160200,33332572,909,909,909,909,0
20250214,160100,33332572,909,909,909,909,0
20250214,160000,33332572,909,909,909,909,0
20250214,155900,33332572,909,909,909,909,849
20250214,155800,33332572,909,909,909,909,0
20250214,155700,33332572,909,909,909,909,0
20250214,155600,33332572,909,909,909,909,0
20250214,155500,33332572,909,909,909,909,0
20250214,155400,33332572,909,909,909,909,0
20250214,155300,33332572,909,909,909,909,0
20250214,155200,33332572,909,909,909,909,0
20250214,155100,33332572,909,909,909,909,0
20250214,155000,33332572,909,909,909,909,0
20250214,154900,33332572,909,909,909,909,0
20250214,154800,33332572,909,909,909,909,0
20250214,154700,33332572,909,909,909,909,0
20250214,154600,33332572,909,909,909,909,0
20250214,154500,33332572,909,909,909,909,0
20250214,154400,33332572,909,909,909,909,0
20250214,154300,33332572,909,909,909,909,0
20250214,154200,33332572,909,909,909,909,0
20250214,154100,33332572,909,909,909,909,0
20250214,154000,33332572,909,909,909,909,0
20250214,153900,33332572,909,909,909,909,0
20250214,153800,33332572,909,909,909,909,0
20250214,153700,33332572,909,909,909,909,0
20250214,153600,33332572,909,909,909,909,0
20250214,153500,33332572,909,909,909,909,0
20250214,153400,33332572,909,909,909,909,0
20250214,153300,33332572,909,909,909,909,0
20250214,153200,33332572,909,909,909,909,0
20250214,153100,33332572,909,909,909,909,0
20250214,153000,33332572,909,909,909,909,849
20250214,152900,32560831,909,909,909,909,0
20250214,152800,32560831,909,909,909,909,0
20250214,152700,32560831,909,909,909,909,0
20250214,152600,32560831,909,909,909,909,0
20250214,152500,32560831,909,909,909,909,0
20250214,152400,32560831,909,909,909,909,0
20250214,152300,32560831,909,909,909,909,0
20250214,152200,32560831,909,909,909,909,0
20250214,152100,32560831,909,909,909,909,0
20250214,152000,32560831,909,909,909,909,0
20250214,151900,32560831,909,909,909,909,0
20250214,151800,32560831,909,909,909,909,0
20250214,151700,32560831,909,908,909,908,185
20250214,151600,32392849,908,905,908,905,3461
20250214,151500,29259984,902,902,902,902,123
20250214,151400,29149038,902,902,902,902,0
20250214,151300,29149038,902,902,902,902,60
20250214,151200,29094918,903,903,903,903,0
20250214,151100,29094918,903,903,903,903,0
20250214,151000,29094918,903,903,903,903,5
20250214,150900,29090403,907,907,907,907,0
20250214,150800,29090403,907,907,907,907,0
20250214,150700,29090403,907,907,907,907,1
20250214,150600,29089496,908,907,908,907,50
20250214,150500,29044110,908,908,908,908,0
20250214,150400,29044110,908,908,908,908,0
20250214,150300,29044110,908,908,908,908,0
20250214,150200,29044110,908,908,908,908,59
20250214,150100,28990538,908,908,908,908,0
20250214,150000,28990538,908,908,908,908,0
20250214,145900,28990538,908,908,908,908,0
20250214,145800,28990538,908,908,908,908,0
20250214,145700,28990538,908,908,908,908,0
20250214,145600,28990538,908,908,908,908,0
20250214,145500,28990538,908,908,908,908,0
20250214,145400,28990538,908,908,908,908,0
20250214,145300,28990538,908,908,908,908,0
20250214,145200,28990538,908,908,908,908,0
20250214,145100,28990538,908,908,908,908,1
20250214,145000,28989630,901,901,901,901,0
20250214,144900,28989630,901,901,901,901,0
20250214,144800,28989630,901,901,901,901,0
20250214,144700,28989630,901,902,902,901,320
20250214,144600,28701305,903,903,903,903,0
20250214,144500,28701305,903,903,903,903,0
20250214,144400,28701305,903,903,903,903,0
20250214,144300,28701305,903,903,903,903,0
20250214,144200,28701305,903,903,903,903,0
20250214,144100,28701305,903,904,904,903,10
20250214,144000,28692270,909,909,909,909,0
20250214,143900,28692270,909,909,909,909,0
20250214,143800,28692270,909,909,909,909,0
20250214,143700,28692270,909,909,909,909,0
20250214,143600,28692270,909,909,909,909,0
20250214,143500,28692270,909,909,909,909,2
20250214,143400,28690452,909,909,909,909,0
20250214,143300,28690452,909,909,909,909,0
20250214,143200,28690452,909,909,909,909,0
20250214,143100,28690452,909,909,909,909,2
20250214,143000,28688634,908,908,908,908,0
20250214,142900,28688634,908,908,908,908,1
20250214,142800,28687726,902,902,902,902,0
20250214,142700,28687726,902,902,902,902,0
20250214,142600,28687726,902,902,902,902,200
20250214,142500,28507326,902,902,902,902,0
20250214,142400,28507326,902,902,902,902,6
20250214,142300,28501914,908,908,908,908,0
20250214,142200,28501914,908,908,908,908,0
20250214,142100,28501914,908,908,908,908,0
20250214,142000,28501914,908,908,908,908,1
20250214,141900,28501006,901,905,905,901,740
20250214,141800,27832257,905,905,905,905,0
20250214,141700,27832257,905,905,905,905,19
20250214,141600,27815062,905,905,905,905,0
20250214,141500,27815062,905,905,905,905,0
20250214,141400,27815062,905,905,905,905,0
20250214,141300,27815062,905,905,905,905,0
20250214,141200,27815062,905,905,905,905,0
20250214,141100,27815062,905,905,905,905,0
20250214,141000,27815062,905,905,905,905,0
20250214,140900,27815062,905,905,905,905,0
20250214,140800,27815062,905,905,905,905,16
20250214,140700,27800582,911,911,911,911,0
20250214,140600,27800582,911,911,911,911,0
20250214,140500,27800582,911,911,911,911,0
20250214,140400,27800582,911,911,911,911,0
20250214,140300,27800582,911,911,911,911,0
20250214,140200,27800582,911,911,911,911,12
20250214,140100,27789650,911,911,911,911,0
20250214,140000,27789650,911,911,911,911,0
20250214,135900,27789650,911,911,911,911,0
20250214,135800,27789650,911,911,911,911,0
20250214,135700,27789650,911,911,911,911,0
20250214,135600,27789650,911,911,911,911,0
20250214,135500,27789650,911,911,911,911,0
20250214,135400,27789650,911,911,911,911,1
20250214,135300,27788739,905,905,905,905,9
20250214,135200,27780594,911,911,911,911,0
20250214,135100,27780594,911,911,911,911,0
20250214,135000,27780594,911,911,911,911,1
20250214,134900,27779683,909,909,909,909,0
20250214,134800,27779683,909,909,909,909,0
20250214,134700,27779683,909,909,909,909,0
20250214,134600,27779683,909,909,909,909,1
20250214,134500,27778774,901,901,901,901,0
20250214,134400,27778774,901,901,901,901,0
20250214,134300,27778774,901,901,901,901,0
20250214,134200,27778774,901,901,901,901,0
20250214,134100,27778774,901,909,909,901,2
20250214,134000,27776964,900,900,900,900,1
20250214,133900,27776064,901,901,901,901,0
20250214,133800,27776064,901,902,902,901,225
20250214,133700,27573328,900,900,900,900,0
20250214,133600,27573328,900,904,904,900,300
20250214,133500,27303184,904,904,904,904,0
20250214,133400,27303184,904,905,905,904,6
20250214,133300,27297755,913,905,913,905,7
20250214,133200,27291376,906,906,906,906,0
20250214,133100,27291376,906,906,906,906,5
20250214,133000,27286846,903,903,903,903,0
20250214,132900,27286846,903,914,914,903,3
20250214,132800,27284124,914,914,914,914,0
20250214,132700,27284124,914,912,914,912,114
20250214,132600,27180051,912,912,912,912,0
20250214,132500,27180051,912,912,912,912,0
20250214,132400,27180051,912,909,912,909,30
20250214,132300,27152763,902,903,903,902,85
20250214,132200,27076090,903,903,903,903,0
20250214,132100,27076090,903,903,903,903,0
20250214,132000,27076090,903,903,903,903,0
20250214,131900,27076090,903,903,903,903,0
20250214,131800,27076090,903,903,903,903,24
20250214,131700,27054418,911,911,911,911,0
20250214,131600,27054418,911,911,911,911,0
20250214,131500,27054418,911,911,911,911,0
20250214,131400,27054418,911,911,911,911,0
20250214,131300,27054418,911,911,911,911,0
20250214,131200,27054418,911,911,911,911,0
20250214,131100,27054418,911,911,911,911,0
20250214,131000,27054418,911,911,911,911,0
20250214,130900,27054418,911,911,911,911,0
20250214,130800,27054418,911,911,911,911,0
20250214,130700,27054418,911,911,911,911,0
20250214,130600,27054418,911,911,911,911,0
20250214,130500,27054418,911,909,911,904,102
20250214,130400,26962198,905,905,905,905,25
20250214,130300,26939573,911,911,911,911,0
20250214,130200,26939573,911,911,911,911,0
20250214,130100,26939573,911,911,911,911,0
20250214,130000,26939573,911,911,911,911,0
20250214,125900,26939573,911,911,911,911,0
20250214,125800,26939573,911,911,911,911,0
20250214,125700,26939573,911,911,911,911,0
20250214,125600,26939573,911,911,911,911,0
20250214,125500,26939573,911,911,911,911,0
20250214,125400,26939573,911,911,911,911,0
20250214,125300,26939573,911,911,911,911,0
20250214,125200,26939573,911,911,911,911,0
20250214,125100,26939573,911,911,911,911,0
20250214,125000,26939573,911,911,911,911,0
20250214,124900,26939573,911,911,911,911,0
20250214,124800,26939573,911,911,911,911,0
20250214,124700,26939573,911,911,911,911,10
20250214,124600,26930463,903,903,903,903,0
20250214,124500,26930463,903,903,903,903,0
20250214,124400,26930463,903,903,903,903,1
20250214,124300,26929560,912,911,912,911,4
20250214,124200,26925913,902,902,902,902,0
20250214,124100,26925913,902,902,902,902,0
20250214,124000,26925913,902,902,902,902,1
20250214,123900,26925011,902,902,902,902,0
20250214,123800,26925011,902,902,902,902,0
20250214,123700,26925011,902,902,902,902,0
20250214,123600,26925011,902,903,903,902,10
20250214,123500,26915983,912,912,912,912,0
20250214,123400,26915983,912,912,912,912,0
20250214,123300,26915983,912,912,912,912,0
20250214,123200,26915983,912,912,912,912,0
20250214,123100,26915983,912,912,912,912,0
20250214,123000,26915983,912,912,912,912,0
20250214,122900,26915983,912,912,912,912,0
20250214,122800,26915983,912,912,912,912,0
20250214,122700,26915983,912,912,912,912,0
20250214,122600,26915983,912,912,912,912,0
20250214,122500,26915983,912,912,912,912,0
20250214,122400,26915983,912,912,912,912,0
20250214,122300,26915983,912,912,912,912,0
20250214,122200,26915983,912,912,912,912,1
20250214,122100,26915071,904,905,905,904,1553
20250214,122000,25511116,913,913,913,913,0
20250214,121900,25511116,913,913,913,913,1
20250214,121800,25510203,914,914,914,914,0
20250214,121700,25510203,914,914,914,914,0
20250214,121600,25510203,914,914,914,914,0
20250214,121500,25510203,914,914,914,914,0
20250214,121400,25510203,914,914,914,914,0
20250214,121300,25510203,914,914,914,914,0
20250214,121200,25510203,914,914,914,914,0
20250214,121100,25510203,914,914,914,914,0
20250214,121000,25510203,914,914,914,914,0
20250214,120900,25510203,914,914,914,914,0
20250214,120800,25510203,914,914,914,914,0
20250214,120700,25510203,914,914,914,914,0
20250214,120600,25510203,914,914,914,914,0
20250214,120500,25510203,914,914,914,914,0
20250214,120400,25510203,914,914,914,914,0
20250214,120300,25510203,914,914,914,914,0
20250214,120200,25510203,914,914,914,914,0
20250214,120100,25510203,914,914,914,914,0
20250214,120000,25510203,914,914,914,914,0
20250214,115900,25510203,914,914,914,914,0
20250214,115800,25510203,914,914,914,914,0
20250214,115700,25510203,914,914,914,914,0
20250214,115600,25510203,914,914,914,914,0
20250214,115500,25510203,914,914,914,914,0
20250214,115400,25510203,914,913,914,913,21
20250214,115300,25491019,913,913,913,913,0
20250214,115200,25491019,913,913,913,913,0
20250214,115100,25491019,913,911,913,911,100
20250214,115000,25399832,910,910,910,910,448
20250214,114900,24992152,910,910,910,910,0
20250214,114800,24992152,910,910,910,910,0
20250214,114700,24992152,910,910,910,910,0
20250214,114600,24992152,910,910,910,910,0
20250214,114500,24992152,910,910,910,910,1500
20250214,114400,23627152,910,910,910,910,0
20250214,114300,23627152,910,910,910,910,0
20250214,114200,23627152,910,910,910,910,0
20250214,114100,23627152,910,910,910,910,0
20250214,114000,23627152,910,910,910,910,0
20250214,113900,23627152,910,910,910,910,0
20250214,113800,23627152,910,910,910,910,0
20250214,113700,23627152,910,910,910,910,0
20250214,113600,23627152,910,910,910,910,0
20250214,113500,23627152,910,910,910,910,0
20250214,113400,23627152,910,910,910,910,0
20250214,113300,23627152,910,910,910,910,0
20250214,113200,23627152,910,910,910,910,0
20250214,113100,23627152,910,910,910,910,0
20250214,113000,23627152,910,910,910,910,0
20250214,112900,23627152,910,910,910,910,0
20250214,112800,23627152,910,910,910,910,0
20250214,112700,23627152,910,910,910,910,0
20250214,112600,23627152,910,910,910,910,0
20250214,112500,23627152,910,910,910,910,0
20250214,112400,23627152,910,910,910,910,0
20250214,112300,23627152,910,910,910,910,0
20250214,112200,23627152,910,910,910,910,0
20250214,112100,23627152,910,910,910,910,0
20250214,112000,23627152,910,910,910,910,0
20250214,111900,23627152,910,910,910,910,0
20250214,111800,23627152,910,910,910,910,0
20250214,111700,23627152,910,910,910,910,0
20250214,111600,23627152,910,910,910,910,0
20250214,111500,23627152,910,910,910,910,0
20250214,111400,23627152,910,910,910,910,0
20250214,111300,23627152,910,910,910,910,0
20250214,111200,23627152,910,910,910,910,0
20250214,111100,23627152,910,910,910,910,10
20250214,111000,23618052,910,910,910,910,200
20250214,110900,23436052,910,910,910,910,0
20250214,110800,23436052,910,907,910,907,90
20250214,110700,23354194,910,910,910,910,0
20250214,110600,23354194,910,910,910,910,0
20250214,110500,23354194,910,910,910,910,0
20250214,110400,23354194,910,903,910,903,7
20250214,110300,23347840,901,901,901,901,0
20250214,110200,23347840,901,899,901,899,190
20250214,110100,23177028,899,899,899,899,117
20250214,110000,23071845,891,891,891,891,0
20250214,105900,23071845,891,891,891,891,0
20250214,105800,23071845,891,891,891,891,0
20250214,105700,23071845,891,891,891,891,0
20250214,105600,23071845,891,894,894,891,5000
20250214,105500,18611315,893,893,893,893,0
20250214,105400,18611315,893,893,893,893,0
20250214,105300,18611315,893,893,893,893,0
20250214,105200,18611315,893,903,905,893,431
20250214,105100,18225564,901,896,901,896,919
20250214,105000,17400715,896,899,899,891,7676
20250214,104900,10544020,900,900,900,900,50
20250214,104800,10499020,900,901,901,900,595
20250214,104700,9963490,900,901,901,900,2000
20250214,104600,8163472,909,907,909,900,2101
20250214,104500,6271061,912,912,912,912,0
20250214,104400,6271061,912,912,912,912,0
20250214,104300,6271061,912,912,912,912,0
20250214,104200,6271061,912,912,912,912,0
20250214,104100,6271061,912,912,912,912,1
20250214,104000,6270149,907,907,907,907,0
20250214,103900,6270149,907,907,907,907,0
20250214,103800,6270149,907,907,907,907,0
20250214,103700,6270149,907,907,907,907,0
20250214,103600,6270149,907,907,907,907,0
20250214,103500,6270149,907,907,907,907,0
20250214,103400,6270149,907,907,907,907,0
20250214,103300,6270149,907,907,907,907,0
20250214,103200,6270149,907,907,907,907,0
20250214,103100,6270149,907,907,907,907,0
20250214,103000,6270149,907,907,907,907,0
20250214,102900,6270149,907,907,907,907,0
20250214,102800,6270149,907,908,908,907,10
20250214,102700,6261073,909,909,909,909,0
20250214,102600,6261073,909,909,909,909,0
20250214,102500,6261073,909,909,909,909,0
20250214,102400,6261073,909,909,909,909,0
20250214,102300,6261073,909,909,909,909,0
20250214,102200,6261073,909,909,909,909,0
20250214,102100,6261073,909,909,909,909,0
20250214,102000,6261073,909,910,910,909,10
20250214,101900,6251978,913,913,913,913,1
20250214,101800,6251065,904,904,904,904,0
20250214,101700,6251065,904,906,906,904,4
20250214,101600,6247446,911,911,911,911,0
20250214,101500,6247446,911,911,911,911,1
20250214,101400,6246535,907,907,907,907,5
20250214,101300,6242000,911,911,911,911,0
20250214,101200,6242000,911,911,911,911,0
20250214,101100,6242000,911,911,911,911,1
20250214,101000,6241089,907,907,907,907,0
20250214,100900,6241089,907,907,907,907,0
20250214,100800,6241089,907,907,907,907,0
20250214,100700,6241089,907,907,907,907,0
20250214,100600,6241089,907,907,907,907,1
20250214,100500,6240182,911,911,911,911,0
20250214,100400,6240182,911,911,911,911,1
20250214,100300,6239271,904,904,904,904,0
20250214,100200,6239271,904,904,904,904,0
20250214,100100,6239271,904,904,904,904,0
20250214,100000,6239271,904,904,904,904,0
20250214,095900,6239271,904,907,907,904,3283
20250214,095800,3268622,907,907,907,907,18
20250214,095700,3252296,907,907,907,907,0
20250214,095600,3252296,907,907,907,907,0
20250214,095500,3252296,907,910,910,907,1008
20250214,095400,2335040,910,910,910,910,55
20250214,095300,2284990,913,913,913,913,0
20250214,095200,2284990,913,913,913,913,0
20250214,095100,2284990,913,913,913,913,0
20250214,095000,2284990,913,913,913,913,0
20250214,094900,2284990,913,913,913,913,0
20250214,094800,2284990,913,913,913,913,0
20250214,094700,2284990,913,913,913,913,0
20250214,094600,2284990,913,913,913,913,0
20250214,094500,2284990,913,913,913,913,11
20250214,094400,2274947,908,908,908,908,8
20250214,094300,2267683,908,908,908,908,0
20250214,094200,2267683,908,910,910,907,326
20250214,094100,1971744,911,911,911,911,5
20250214,094000,1967189,910,912,912,910,17
20250214,093900,1951712,912,912,912,912,0
20250214,093800,1951712,912,912,912,912,0
20250214,093700,1951712,912,912,912,912,1
20250214,093600,1950800,913,914,914,912,7
20250214,093500,1944408,914,915,915,913,115
20250214,093400,1839297,915,915,915,915,0
20250214,093300,1839297,915,915,915,915,0
20250214,093200,1839297,915,915,915,915,0
20250214,093100,1839297,915,916,916,915,14
20250214,093000,1826474,916,917,917,916,4
20250214,092900,1822808,917,917,917,917,0
20250214,092800,1822808,917,917,917,917,0
20250214,092700,1822808,917,917,917,917,0
20250214,092600,1822808,917,918,918,917,10
20250214,092500,1813637,918,918,918,918,0
20250214,092400,1813637,918,918,918,918,0
20250214,092300,1813637,918,918,918,918,0
20250214,092200,1813637,918,918,918,918,0
20250214,092100,1813637,918,918,918,918,4
20250214,092000,1809965,922,922,922,922,0
20250214,091900,1809965,922,922,922,922,0
20250214,091800,1809965,922,922,922,922,50
20250214,091700,1763865,922,922,922,922,0
20250214,091600,1763865,922,922,922,922,0
20250214,091500,1763865,922,922,922,922,0
20250214,091400,1763865,922,922,922,922,0
20250214,091300,1763865,922,922,922,922,0
20250214,091200,1763865,922,922,922,922,1
20250214,091100,1762943,917,917,917,917,0
20250214,091000,1762943,917,917,917,917,0
20250214,090900,1762943,917,917,917,917,0
20250214,090800,1762943,917,917,917,917,0
20250214,090700,1762943,917,915,917,915,127
20250214,090600,1646612,915,915,915,915,0
20250214,090500,1646612,915,915,915,915,0
20250214,090400,1646612,915,915,915,915,1
20250214,090300,1645697,917,917,917,917,0
20250214,090200,1645697,917,917,917,917,1
20250214,090100,1644780,919,921,921,919,2
20250214,090000,1642940,923,923,923,923,1