KissMeData/310200/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,211500,332029415,2840,2840,2840,2840,6146
20250214,211400,332029415,2840,2840,2840,2840,0
20250214,211300,332029415,2840,2840,2840,2840,0
20250214,211200,332029415,2840,2840,2840,2840,0
20250214,211100,332029415,2840,2840,2840,2840,0
20250214,211000,332029415,2840,2840,2840,2840,0
20250214,210900,332029415,2840,2840,2840,2840,0
20250214,210800,332029415,2840,2840,2840,2840,0
20250214,210700,332029415,2840,2840,2840,2840,0
20250214,210600,332029415,2840,2840,2840,2840,0
20250214,210500,332029415,2840,2840,2840,2840,0
20250214,210400,332029415,2840,2840,2840,2840,0
20250214,210300,332029415,2840,2840,2840,2840,0
20250214,210200,332029415,2840,2840,2840,2840,0
20250214,210100,332029415,2840,2840,2840,2840,0
20250214,210000,332029415,2840,2840,2840,2840,0
20250214,205900,332029415,2840,2840,2840,2840,0
20250214,205800,332029415,2840,2840,2840,2840,0
20250214,205700,332029415,2840,2840,2840,2840,0
20250214,205600,332029415,2840,2840,2840,2840,0
20250214,205500,332029415,2840,2840,2840,2840,0
20250214,205400,332029415,2840,2840,2840,2840,0
20250214,205300,332029415,2840,2840,2840,2840,0
20250214,205200,332029415,2840,2840,2840,2840,0
20250214,205100,332029415,2840,2840,2840,2840,0
20250214,205000,332029415,2840,2840,2840,2840,0
20250214,204900,332029415,2840,2840,2840,2840,0
20250214,204800,332029415,2840,2840,2840,2840,0
20250214,204700,332029415,2840,2840,2840,2840,0
20250214,204600,332029415,2840,2840,2840,2840,0
20250214,204500,332029415,2840,2840,2840,2840,6146
20250214,204400,332029415,2840,2840,2840,2840,0
20250214,204300,332029415,2840,2840,2840,2840,0
20250214,204200,332029415,2840,2840,2840,2840,0
20250214,204100,332029415,2840,2840,2840,2840,0
20250214,204000,332029415,2840,2840,2840,2840,0
20250214,203900,332029415,2840,2840,2840,2840,0
20250214,203800,332029415,2840,2840,2840,2840,0
20250214,203700,332029415,2840,2840,2840,2840,0
20250214,203600,332029415,2840,2840,2840,2840,0
20250214,203500,332029415,2840,2840,2840,2840,0
20250214,203400,332029415,2840,2840,2840,2840,0
20250214,203300,332029415,2840,2840,2840,2840,0
20250214,203200,332029415,2840,2840,2840,2840,0
20250214,203100,332029415,2840,2840,2840,2840,0
20250214,203000,332029415,2840,2840,2840,2840,0
20250214,202900,332029415,2840,2840,2840,2840,0
20250214,202800,332029415,2840,2840,2840,2840,0
20250214,202700,332029415,2840,2840,2840,2840,0
20250214,202600,332029415,2840,2840,2840,2840,0
20250214,202500,332029415,2840,2840,2840,2840,0
20250214,202400,332029415,2840,2840,2840,2840,0
20250214,202300,332029415,2840,2840,2840,2840,0
20250214,202200,332029415,2840,2840,2840,2840,0
20250214,202100,332029415,2840,2840,2840,2840,0
20250214,202000,332029415,2840,2840,2840,2840,0
20250214,201900,332029415,2840,2840,2840,2840,0
20250214,201800,332029415,2840,2840,2840,2840,0
20250214,201700,332029415,2840,2840,2840,2840,0
20250214,201600,332029415,2840,2840,2840,2840,0
20250214,201500,332029415,2840,2840,2840,2840,6146
20250214,201400,332029415,2840,2840,2840,2840,0
20250214,201300,332029415,2840,2840,2840,2840,0
20250214,201200,332029415,2840,2840,2840,2840,0
20250214,201100,332029415,2840,2840,2840,2840,0
20250214,201000,332029415,2840,2840,2840,2840,0
20250214,200900,332029415,2840,2840,2840,2840,0
20250214,200800,332029415,2840,2840,2840,2840,0
20250214,200700,332029415,2840,2840,2840,2840,0
20250214,200600,332029415,2840,2840,2840,2840,0
20250214,200500,332029415,2840,2840,2840,2840,0
20250214,200400,332029415,2840,2840,2840,2840,0
20250214,200300,332029415,2840,2840,2840,2840,0
20250214,200200,332029415,2840,2840,2840,2840,0
20250214,200100,332029415,2840,2840,2840,2840,0
20250214,200000,332029415,2840,2840,2840,2840,0
20250214,195900,332029415,2840,2840,2840,2840,0
20250214,195800,332029415,2840,2840,2840,2840,0
20250214,195700,332029415,2840,2840,2840,2840,0
20250214,195600,332029415,2840,2840,2840,2840,0
20250214,195500,332029415,2840,2840,2840,2840,0
20250214,195400,332029415,2840,2840,2840,2840,0
20250214,195300,332029415,2840,2840,2840,2840,0
20250214,195200,332029415,2840,2840,2840,2840,0
20250214,195100,332029415,2840,2840,2840,2840,0
20250214,195000,332029415,2840,2840,2840,2840,0
20250214,194900,332029415,2840,2840,2840,2840,0
20250214,194800,332029415,2840,2840,2840,2840,0
20250214,194700,332029415,2840,2840,2840,2840,0
20250214,194600,332029415,2840,2840,2840,2840,0
20250214,194500,332029415,2840,2840,2840,2840,6146
20250214,194400,332029415,2840,2840,2840,2840,0
20250214,194300,332029415,2840,2840,2840,2840,0
20250214,194200,332029415,2840,2840,2840,2840,0
20250214,194100,332029415,2840,2840,2840,2840,0
20250214,194000,332029415,2840,2840,2840,2840,0
20250214,193900,332029415,2840,2840,2840,2840,0
20250214,193800,332029415,2840,2840,2840,2840,0
20250214,193700,332029415,2840,2840,2840,2840,0
20250214,193600,332029415,2840,2840,2840,2840,0
20250214,193500,332029415,2840,2840,2840,2840,0
20250214,193400,332029415,2840,2840,2840,2840,0
20250214,193300,332029415,2840,2840,2840,2840,0
20250214,193200,332029415,2840,2840,2840,2840,0
20250214,193100,332029415,2840,2840,2840,2840,0
20250214,193000,332029415,2840,2840,2840,2840,0
20250214,192900,332029415,2840,2840,2840,2840,0
20250214,192800,332029415,2840,2840,2840,2840,0
20250214,192700,332029415,2840,2840,2840,2840,0
20250214,192600,332029415,2840,2840,2840,2840,0
20250214,192500,332029415,2840,2840,2840,2840,0
20250214,192400,332029415,2840,2840,2840,2840,0
20250214,192300,332029415,2840,2840,2840,2840,0
20250214,192200,332029415,2840,2840,2840,2840,0
20250214,192100,332029415,2840,2840,2840,2840,0
20250214,192000,332029415,2840,2840,2840,2840,0
20250214,191900,332029415,2840,2840,2840,2840,0
20250214,191800,332029415,2840,2840,2840,2840,0
20250214,191700,332029415,2840,2840,2840,2840,0
20250214,191600,332029415,2840,2840,2840,2840,0
20250214,191500,332029415,2840,2840,2840,2840,6146
20250214,191400,332029415,2840,2840,2840,2840,0
20250214,191300,332029415,2840,2840,2840,2840,0
20250214,191200,332029415,2840,2840,2840,2840,0
20250214,191100,332029415,2840,2840,2840,2840,0
20250214,191000,332029415,2840,2840,2840,2840,0
20250214,190900,332029415,2840,2840,2840,2840,0
20250214,190800,332029415,2840,2840,2840,2840,0
20250214,190700,332029415,2840,2840,2840,2840,0
20250214,190600,332029415,2840,2840,2840,2840,0
20250214,190500,332029415,2840,2840,2840,2840,0
20250214,190400,332029415,2840,2840,2840,2840,0
20250214,190300,332029415,2840,2840,2840,2840,0
20250214,190200,332029415,2840,2840,2840,2840,0
20250214,190100,332029415,2840,2840,2840,2840,0
20250214,190000,332029415,2840,2840,2840,2840,0
20250214,185900,332029415,2840,2840,2840,2840,0
20250214,185800,332029415,2840,2840,2840,2840,0
20250214,185700,332029415,2840,2840,2840,2840,0
20250214,185600,332029415,2840,2840,2840,2840,0
20250214,185500,332029415,2840,2840,2840,2840,0
20250214,185400,332029415,2840,2840,2840,2840,0
20250214,185300,332029415,2840,2840,2840,2840,0
20250214,185200,332029415,2840,2840,2840,2840,0
20250214,185100,332029415,2840,2840,2840,2840,0
20250214,185000,332029415,2840,2840,2840,2840,0
20250214,184900,332029415,2840,2840,2840,2840,0
20250214,184800,332029415,2840,2840,2840,2840,0
20250214,184700,332029415,2840,2840,2840,2840,0
20250214,184600,332029415,2840,2840,2840,2840,0
20250214,184500,332029415,2840,2840,2840,2840,6146
20250214,184400,332029415,2840,2840,2840,2840,0
20250214,184300,332029415,2840,2840,2840,2840,0
20250214,184200,332029415,2840,2840,2840,2840,0
20250214,184100,332029415,2840,2840,2840,2840,0
20250214,184000,332029415,2840,2840,2840,2840,0
20250214,183900,332029415,2840,2840,2840,2840,0
20250214,183800,332029415,2840,2840,2840,2840,0
20250214,183700,332029415,2840,2840,2840,2840,0
20250214,183600,332029415,2840,2840,2840,2840,0
20250214,183500,332029415,2840,2840,2840,2840,0
20250214,183400,332029415,2840,2840,2840,2840,0
20250214,183300,332029415,2840,2840,2840,2840,0
20250214,183200,332029415,2840,2840,2840,2840,0
20250214,183100,332029415,2840,2840,2840,2840,0
20250214,183000,332029415,2840,2840,2840,2840,0
20250214,182900,332029415,2840,2840,2840,2840,0
20250214,182800,332029415,2840,2840,2840,2840,0
20250214,182700,332029415,2840,2840,2840,2840,0
20250214,182600,332029415,2840,2840,2840,2840,0
20250214,182500,332029415,2840,2840,2840,2840,0
20250214,182400,332029415,2840,2840,2840,2840,0
20250214,182300,332029415,2840,2840,2840,2840,0
20250214,182200,332029415,2840,2840,2840,2840,0
20250214,182100,332029415,2840,2840,2840,2840,0
20250214,182000,332029415,2840,2840,2840,2840,0
20250214,181900,332029415,2840,2840,2840,2840,0
20250214,181800,332029415,2840,2840,2840,2840,0
20250214,181700,332029415,2840,2840,2840,2840,0
20250214,181600,332029415,2840,2840,2840,2840,0
20250214,181500,332029415,2840,2840,2840,2840,6146
20250214,181400,332029415,2840,2840,2840,2840,0
20250214,181300,332029415,2840,2840,2840,2840,0
20250214,181200,332029415,2840,2840,2840,2840,0
20250214,181100,332029415,2840,2840,2840,2840,0
20250214,181000,332029415,2840,2840,2840,2840,0
20250214,180900,332029415,2840,2840,2840,2840,0
20250214,180800,332029415,2840,2840,2840,2840,0
20250214,180700,332029415,2840,2840,2840,2840,0
20250214,180600,332029415,2840,2840,2840,2840,0
20250214,180500,332029415,2840,2840,2840,2840,0
20250214,180400,332029415,2840,2840,2840,2840,0
20250214,180300,332029415,2840,2840,2840,2840,0
20250214,180200,332029415,2840,2840,2840,2840,0
20250214,180100,332029415,2840,2840,2840,2840,0
20250214,180000,332029415,2840,2840,2840,2840,0
20250214,175900,332029415,2840,2840,2840,2840,0
20250214,175800,332029415,2840,2840,2840,2840,0
20250214,175700,332029415,2840,2840,2840,2840,0
20250214,175600,332029415,2840,2840,2840,2840,0
20250214,175500,332029415,2840,2840,2840,2840,0
20250214,175400,332029415,2840,2840,2840,2840,0
20250214,175300,332029415,2840,2840,2840,2840,0
20250214,175200,332029415,2840,2840,2840,2840,0
20250214,175100,332029415,2840,2840,2840,2840,0
20250214,175000,332029415,2840,2840,2840,2840,0
20250214,174900,332029415,2840,2840,2840,2840,0
20250214,174800,332029415,2840,2840,2840,2840,0
20250214,174700,332029415,2840,2840,2840,2840,0
20250214,174600,332029415,2840,2840,2840,2840,0
20250214,174500,332029415,2840,2840,2840,2840,6146
20250214,174400,332029415,2840,2840,2840,2840,0
20250214,174300,332029415,2840,2840,2840,2840,0
20250214,174200,332029415,2840,2840,2840,2840,0
20250214,174100,332029415,2840,2840,2840,2840,0
20250214,174000,332029415,2840,2840,2840,2840,0
20250214,173900,332029415,2840,2840,2840,2840,0
20250214,173800,332029415,2840,2840,2840,2840,0
20250214,173700,332029415,2840,2840,2840,2840,0
20250214,173600,332029415,2840,2840,2840,2840,0
20250214,173500,332029415,2840,2840,2840,2840,0
20250214,173400,332029415,2840,2840,2840,2840,0
20250214,173300,332029415,2840,2840,2840,2840,0
20250214,173200,332029415,2840,2840,2840,2840,0
20250214,173100,332029415,2840,2840,2840,2840,0
20250214,173000,332029415,2840,2840,2840,2840,0
20250214,172900,332029415,2840,2840,2840,2840,0
20250214,172800,332029415,2840,2840,2840,2840,0
20250214,172700,332029415,2840,2840,2840,2840,0
20250214,172600,332029415,2840,2840,2840,2840,0
20250214,172500,332029415,2840,2840,2840,2840,0
20250214,172400,332029415,2840,2840,2840,2840,0
20250214,172300,332029415,2840,2840,2840,2840,0
20250214,172200,332029415,2840,2840,2840,2840,0
20250214,172100,332029415,2840,2840,2840,2840,0
20250214,172000,332029415,2840,2840,2840,2840,0
20250214,171900,332029415,2840,2840,2840,2840,0
20250214,171800,332029415,2840,2840,2840,2840,0
20250214,171700,332029415,2840,2840,2840,2840,0
20250214,171600,332029415,2840,2840,2840,2840,0
20250214,171500,332029415,2840,2840,2840,2840,6146
20250214,171400,332029415,2840,2840,2840,2840,0
20250214,171300,332029415,2840,2840,2840,2840,0
20250214,171200,332029415,2840,2840,2840,2840,0
20250214,171100,332029415,2840,2840,2840,2840,0
20250214,171000,332029415,2840,2840,2840,2840,0
20250214,170900,332029415,2840,2840,2840,2840,0
20250214,170800,332029415,2840,2840,2840,2840,0
20250214,170700,332029415,2840,2840,2840,2840,0
20250214,170600,332029415,2840,2840,2840,2840,0
20250214,170500,332029415,2840,2840,2840,2840,0
20250214,170400,332029415,2840,2840,2840,2840,0
20250214,170300,332029415,2840,2840,2840,2840,0
20250214,170200,332029415,2840,2840,2840,2840,0
20250214,170100,332029415,2840,2840,2840,2840,0
20250214,170000,332029415,2840,2840,2840,2840,0
20250214,165900,332029415,2840,2840,2840,2840,0
20250214,165800,332029415,2840,2840,2840,2840,0
20250214,165700,332029415,2840,2840,2840,2840,0
20250214,165600,332029415,2840,2840,2840,2840,0
20250214,165500,332029415,2840,2840,2840,2840,0
20250214,165400,332029415,2840,2840,2840,2840,0
20250214,165300,332029415,2840,2840,2840,2840,0
20250214,165200,332029415,2840,2840,2840,2840,0
20250214,165100,332029415,2840,2840,2840,2840,0
20250214,165000,332029415,2840,2840,2840,2840,0
20250214,164900,332029415,2840,2840,2840,2840,0
20250214,164800,332029415,2840,2840,2840,2840,0
20250214,164700,332029415,2840,2840,2840,2840,0
20250214,164600,332029415,2840,2840,2840,2840,0
20250214,164500,332029415,2840,2840,2840,2840,6146
20250214,164400,332029415,2840,2840,2840,2840,0
20250214,164300,332029415,2840,2840,2840,2840,0
20250214,164200,332029415,2840,2840,2840,2840,0
20250214,164100,332029415,2840,2840,2840,2840,0
20250214,164000,332029415,2840,2840,2840,2840,0
20250214,163900,332029415,2840,2840,2840,2840,0
20250214,163800,332029415,2840,2840,2840,2840,0
20250214,163700,332029415,2840,2840,2840,2840,0
20250214,163600,332029415,2840,2840,2840,2840,0
20250214,163500,332029415,2840,2840,2840,2840,0
20250214,163400,332029415,2840,2840,2840,2840,0
20250214,163300,332029415,2840,2840,2840,2840,0
20250214,163200,332029415,2840,2840,2840,2840,0
20250214,163100,332029415,2840,2840,2840,2840,0
20250214,163000,332029415,2840,2840,2840,2840,0
20250214,162900,332029415,2840,2840,2840,2840,0
20250214,162800,332029415,2840,2840,2840,2840,0
20250214,162700,332029415,2840,2840,2840,2840,0
20250214,162600,332029415,2840,2840,2840,2840,0
20250214,162500,332029415,2840,2840,2840,2840,0
20250214,162400,332029415,2840,2840,2840,2840,0
20250214,162300,332029415,2840,2840,2840,2840,0
20250214,162200,332029415,2840,2840,2840,2840,0
20250214,162100,332029415,2840,2840,2840,2840,0
20250214,162000,332029415,2840,2840,2840,2840,0
20250214,161900,332029415,2840,2840,2840,2840,0
20250214,161800,332029415,2840,2840,2840,2840,0
20250214,161700,332029415,2840,2840,2840,2840,0
20250214,161600,332029415,2840,2840,2840,2840,0
20250214,161500,332029415,2840,2840,2840,2840,6146
20250214,161400,332029415,2840,2840,2840,2840,0
20250214,161300,332029415,2840,2840,2840,2840,0
20250214,161200,332029415,2840,2840,2840,2840,0
20250214,161100,332029415,2840,2840,2840,2840,0
20250214,161000,332029415,2840,2840,2840,2840,0
20250214,160900,332029415,2840,2840,2840,2840,0
20250214,160800,332029415,2840,2840,2840,2840,0
20250214,160700,332029415,2840,2840,2840,2840,0
20250214,160600,332029415,2840,2840,2840,2840,0
20250214,160500,332029415,2840,2840,2840,2840,0
20250214,160400,332029415,2840,2840,2840,2840,0
20250214,160300,332029415,2840,2840,2840,2840,0
20250214,160200,332029415,2840,2840,2840,2840,0
20250214,160100,332029415,2840,2840,2840,2840,0
20250214,160000,332029415,2840,2840,2840,2840,0
20250214,155900,332029415,2840,2840,2840,2840,0
20250214,155800,332029415,2840,2840,2840,2840,0
20250214,155700,332029415,2840,2840,2840,2840,0
20250214,155600,332029415,2840,2840,2840,2840,0
20250214,155500,332029415,2840,2840,2840,2840,0
20250214,155400,332029415,2840,2840,2840,2840,0
20250214,155300,332029415,2840,2840,2840,2840,0
20250214,155200,332029415,2840,2840,2840,2840,0
20250214,155100,332029415,2840,2840,2840,2840,0
20250214,155000,332029415,2840,2840,2840,2840,0
20250214,154900,332029415,2840,2840,2840,2840,0
20250214,154800,332029415,2840,2840,2840,2840,0
20250214,154700,332029415,2840,2840,2840,2840,0
20250214,154600,332029415,2840,2840,2840,2840,0
20250214,154500,332029415,2840,2840,2840,2840,6146
20250214,154400,332029415,2840,2840,2840,2840,0
20250214,154300,332029415,2840,2840,2840,2840,0
20250214,154200,332029415,2840,2840,2840,2840,0
20250214,154100,332029415,2840,2840,2840,2840,0
20250214,154000,332029415,2840,2840,2840,2840,0
20250214,153900,332029415,2840,2840,2840,2840,0
20250214,153800,332029415,2840,2840,2840,2840,0
20250214,153700,332029415,2840,2840,2840,2840,0
20250214,153600,332029415,2840,2840,2840,2840,0
20250214,153500,332029415,2840,2840,2840,2840,0
20250214,153400,332029415,2840,2840,2840,2840,0
20250214,153300,332029415,2840,2840,2840,2840,0
20250214,153200,332029415,2840,2840,2840,2840,0
20250214,153100,332029415,2840,2840,2840,2840,0
20250214,153000,332029415,2840,2840,2840,2840,6146
20250214,152900,314574775,2840,2840,2840,2840,0
20250214,152800,314574775,2840,2840,2840,2840,0
20250214,152700,314574775,2840,2840,2840,2840,0
20250214,152600,314574775,2840,2840,2840,2840,0
20250214,152500,314574775,2840,2840,2840,2840,0
20250214,152400,314574775,2840,2840,2840,2840,0
20250214,152300,314574775,2840,2840,2840,2840,0
20250214,152200,314574775,2840,2840,2840,2840,0
20250214,152100,314574775,2840,2840,2840,2840,0
20250214,152000,314574775,2840,2840,2840,2840,0
20250214,151900,314574775,2840,2850,2850,2840,14
20250214,151800,314534885,2850,2850,2850,2840,1189
20250214,151700,311158075,2845,2845,2845,2845,0
20250214,151600,311158075,2845,2845,2845,2845,180
20250214,151500,310645975,2845,2845,2845,2845,321
20250214,151400,309732730,2850,2845,2850,2845,639
20250214,151300,307914490,2850,2850,2850,2850,65
20250214,151200,307729240,2850,2850,2850,2850,97
20250214,151100,307452790,2850,2850,2850,2850,10
20250214,151000,307424290,2855,2855,2855,2855,74
20250214,150900,307213020,2855,2855,2855,2855,7
20250214,150800,307193035,2845,2845,2845,2845,0
20250214,150700,307193035,2845,2845,2845,2845,25
20250214,150600,307121910,2850,2850,2850,2850,0
20250214,150500,307121910,2850,2850,2850,2850,0
20250214,150400,307121910,2850,2850,2850,2850,0
20250214,150300,307121910,2850,2850,2850,2850,149
20250214,150200,306697260,2855,2855,2855,2855,0
20250214,150100,306697260,2855,2850,2855,2850,1180
20250214,150000,303333515,2850,2850,2850,2850,0
20250214,145900,303333515,2850,2850,2850,2850,345
20250214,145800,302350265,2850,2850,2850,2850,1
20250214,145700,302347415,2855,2855,2855,2855,10
20250214,145600,302318865,2855,2855,2855,2855,0
20250214,145500,302318865,2855,2855,2855,2855,0
20250214,145400,302318865,2855,2850,2855,2850,431
20250214,145300,301090510,2855,2855,2855,2855,0
20250214,145200,301090510,2855,2855,2855,2855,118
20250214,145100,300753620,2855,2855,2855,2855,118
20250214,145000,300416730,2855,2855,2855,2855,127
20250214,144900,300054145,2855,2855,2855,2855,1
20250214,144800,300051290,2850,2850,2850,2850,2474
20250214,144700,293000390,2850,2850,2850,2850,0
20250214,144600,293000390,2850,2850,2850,2850,0
20250214,144500,293000390,2850,2850,2850,2850,101
20250214,144400,292712540,2850,2850,2850,2850,1
20250214,144300,292709690,2850,2850,2850,2850,0
20250214,144200,292709690,2850,2850,2850,2850,31
20250214,144100,292621340,2850,2850,2850,2850,0
20250214,144000,292621340,2850,2850,2850,2850,1
20250214,143900,292618490,2850,2850,2850,2850,0
20250214,143800,292618490,2850,2850,2850,2850,8
20250214,143700,292595690,2850,2850,2850,2850,0
20250214,143600,292595690,2850,2850,2850,2850,0
20250214,143500,292595690,2850,2850,2850,2850,0
20250214,143400,292595690,2850,2850,2850,2850,0
20250214,143300,292595690,2850,2850,2850,2850,0
20250214,143200,292595690,2850,2860,2860,2850,387
20250214,143100,291490850,2860,2860,2860,2860,3027
20250214,143000,282833630,2850,2850,2850,2850,4
20250214,142900,282822230,2860,2860,2860,2860,198
20250214,142800,282255950,2855,2850,2855,2850,1334
20250214,142700,278453435,2855,2855,2855,2855,1227
20250214,142600,274950350,2855,2855,2855,2855,0
20250214,142500,274950350,2855,2855,2855,2855,0
20250214,142400,274950350,2855,2855,2855,2855,0
20250214,142300,274950350,2855,2855,2855,2855,300
20250214,142200,274093850,2855,2855,2855,2855,0
20250214,142100,274093850,2855,2855,2855,2855,605
20250214,142000,272366575,2855,2855,2855,2855,1
20250214,141900,272363720,2855,2855,2855,2855,0
20250214,141800,272363720,2855,2855,2855,2855,9
20250214,141700,272338025,2855,2855,2855,2855,537
20250214,141600,270804890,2855,2855,2855,2855,0
20250214,141500,270804890,2855,2855,2855,2855,0
20250214,141400,270804890,2855,2855,2855,2855,0
20250214,141300,270804890,2855,2855,2855,2855,0
20250214,141200,270804890,2855,2855,2855,2855,601
20250214,141100,269089035,2855,2855,2855,2855,0
20250214,141000,269089035,2855,2855,2855,2855,0
20250214,140900,269089035,2855,2855,2855,2855,0
20250214,140800,269089035,2855,2855,2855,2855,146
20250214,140700,268672205,2860,2860,2860,2860,328
20250214,140600,267734125,2860,2860,2860,2860,0
20250214,140500,267734125,2860,2860,2860,2860,201
20250214,140400,267159265,2855,2855,2855,2855,300
20250214,140300,266302765,2855,2855,2855,2855,0
20250214,140200,266302765,2855,2855,2855,2855,160
20250214,140100,265845965,2855,2855,2855,2855,0
20250214,140000,265845965,2855,2855,2855,2855,150
20250214,135900,265417715,2855,2855,2855,2855,0
20250214,135800,265417715,2855,2855,2855,2855,134
20250214,135700,265035145,2855,2855,2855,2855,194
20250214,135600,264481275,2855,2855,2855,2855,0
20250214,135500,264481275,2855,2855,2855,2855,371
20250214,135400,263422070,2855,2855,2855,2855,25
20250214,135300,263350695,2855,2855,2855,2855,498
20250214,135200,261928905,2850,2850,2850,2850,32
20250214,135100,261837705,2855,2855,2855,2855,284
20250214,135000,261026885,2855,2855,2855,2855,0
20250214,134900,261026885,2855,2855,2855,2855,136
20250214,134800,260638605,2855,2855,2855,2855,226
20250214,134700,259993375,2855,2855,2855,2855,0
20250214,134600,259993375,2855,2855,2855,2855,136
20250214,134500,259605095,2855,2855,2855,2855,0
20250214,134400,259605095,2855,2855,2855,2855,1
20250214,134300,259602240,2850,2850,2850,2850,480
20250214,134200,258234240,2850,2850,2850,2850,0
20250214,134100,258234240,2850,2850,2850,2850,7
20250214,134000,258214290,2850,2850,2850,2850,1
20250214,133900,258211440,2850,2850,2850,2850,500
20250214,133800,256786440,2850,2850,2850,2850,0
20250214,133700,256786440,2850,2855,2855,2850,2072
20250214,133600,250877385,2855,2855,2855,2855,128
20250214,133500,250511945,2855,2855,2855,2855,74
20250214,133400,250300675,2855,2855,2855,2855,114
20250214,133300,249975205,2855,2855,2855,2855,88
20250214,133200,249723965,2855,2850,2855,2850,3704
20250214,133100,239159045,2850,2850,2850,2850,0
20250214,133000,239159045,2850,2850,2850,2850,11
20250214,132900,239127695,2850,2850,2850,2850,0
20250214,132800,239127695,2850,2850,2850,2850,7
20250214,132700,239107745,2850,2850,2850,2850,31
20250214,132600,239019395,2850,2850,2850,2850,0
20250214,132500,239019395,2850,2850,2850,2850,0
20250214,132400,239019395,2850,2850,2850,2850,10
20250214,132300,238990895,2855,2855,2855,2855,35
20250214,132200,238890970,2850,2850,2850,2850,10
20250214,132100,238862470,2855,2855,2855,2855,330
20250214,132000,237920320,2855,2855,2855,2855,0
20250214,131900,237920320,2855,2855,2855,2855,331
20250214,131800,236975315,2850,2850,2850,2850,17
20250214,131700,236926865,2850,2850,2850,2850,0
20250214,131600,236926865,2850,2850,2850,2850,30
20250214,131500,236841365,2850,2850,2850,2850,0
20250214,131400,236841365,2850,2850,2850,2850,5
20250214,131300,236827115,2855,2855,2855,2855,93
20250214,131200,236561600,2850,2850,2850,2850,208
20250214,131100,235968800,2850,2850,2850,2850,0
20250214,131000,235968800,2850,2850,2850,2850,581
20250214,130900,234312950,2860,2860,2860,2860,281
20250214,130800,233509290,2860,2860,2860,2860,0
20250214,130700,233509290,2860,2860,2860,2860,357
20250214,130600,232488270,2860,2860,2860,2860,22
20250214,130500,232425350,2860,2865,2865,2860,272
20250214,130400,231647425,2850,2850,2850,2850,5
20250214,130300,231633175,2850,2850,2850,2850,0
20250214,130200,231633175,2850,2860,2865,2850,299
20250214,130100,230777025,2865,2865,2865,2865,0
20250214,130000,230777025,2865,2865,2865,2865,246
20250214,125900,230072235,2865,2865,2865,2865,0
20250214,125800,230072235,2865,2860,2865,2860,140
20250214,125700,229671165,2865,2865,2865,2865,2025
20250214,125600,223869540,2845,2845,2845,2845,0
20250214,125500,223869540,2845,2845,2845,2845,0
20250214,125400,223869540,2845,2845,2845,2845,10
20250214,125300,223841090,2845,2845,2845,2845,1
20250214,125200,223838245,2845,2845,2845,2845,1001
20250214,125100,220990400,2845,2855,2855,2845,2616
20250214,125000,213538580,2855,2860,2860,2850,3918
20250214,124900,202347415,2865,2865,2865,2865,184
20250214,124800,201820255,2865,2865,2865,2865,665
20250214,124700,199915030,2865,2865,2865,2865,0
20250214,124600,199915030,2865,2865,2865,2865,40
20250214,124500,199800430,2860,2860,2860,2860,0
20250214,124400,199800430,2860,2860,2860,2860,349
20250214,124300,198802290,2860,2860,2860,2860,18
20250214,124200,198750810,2860,2860,2860,2860,0
20250214,124100,198750810,2860,2860,2860,2860,0
20250214,124000,198750810,2860,2860,2860,2860,0
20250214,123900,198750810,2860,2860,2860,2860,6
20250214,123800,198733650,2860,2860,2860,2860,6
20250214,123700,198716490,2860,2855,2860,2855,320
20250214,123600,197801445,2855,2855,2855,2855,0
20250214,123500,197801445,2855,2855,2855,2855,1
20250214,123400,197798590,2855,2855,2855,2855,0
20250214,123300,197798590,2855,2855,2855,2855,0
20250214,123200,197798590,2855,2855,2855,2855,0
20250214,123100,197798590,2855,2855,2855,2855,0
20250214,123000,197798590,2855,2855,2855,2855,746
20250214,122900,195668760,2855,2855,2855,2855,0
20250214,122800,195668760,2855,2855,2855,2855,608
20250214,122700,193932920,2855,2855,2855,2855,0
20250214,122600,193932920,2855,2855,2855,2855,0
20250214,122500,193932920,2855,2855,2855,2855,0
20250214,122400,193932920,2855,2855,2855,2855,382
20250214,122300,192842310,2860,2860,2860,2860,206
20250214,122200,192253150,2860,2860,2860,2860,64
20250214,122100,192070110,2855,2855,2855,2855,1
20250214,122000,192067255,2860,2860,2860,2860,151
20250214,121900,191635395,2860,2855,2860,2855,2
20250214,121800,191629680,2860,2860,2860,2860,306
20250214,121700,190754520,2860,2860,2860,2860,0
20250214,121600,190754520,2860,2860,2860,2860,274
20250214,121500,189970880,2860,2860,2860,2860,27
20250214,121400,189893660,2855,2855,2855,2855,0
20250214,121300,189893660,2855,2855,2855,2855,0
20250214,121200,189893660,2855,2855,2855,2855,31
20250214,121100,189805155,2860,2860,2860,2860,149
20250214,121000,189379015,2860,2860,2860,2860,0
20250214,120900,189379015,2860,2860,2860,2860,246
20250214,120800,188675455,2860,2860,2860,2860,0
20250214,120700,188675455,2860,2860,2860,2860,1278
20250214,120600,185020375,2855,2855,2855,2855,1
20250214,120500,185017520,2855,2855,2855,2855,0
20250214,120400,185017520,2855,2855,2855,2855,0
20250214,120300,185017520,2855,2855,2855,2855,0
20250214,120200,185017520,2855,2855,2855,2855,0
20250214,120100,185017520,2855,2855,2855,2855,1500
20250214,120000,180735020,2855,2855,2855,2855,0
20250214,115900,180735020,2855,2860,2860,2855,3864
20250214,115800,169687390,2860,2860,2860,2860,8
20250214,115700,169664510,2860,2860,2860,2860,12
20250214,115600,169630190,2860,2860,2860,2860,100
20250214,115500,169344190,2860,2860,2860,2860,0
20250214,115400,169344190,2860,2860,2860,2860,0
20250214,115300,169344190,2860,2860,2860,2860,300
20250214,115200,168486190,2860,2860,2860,2860,10
20250214,115100,168457590,2860,2860,2860,2860,0
20250214,115000,168457590,2860,2865,2865,2860,10
20250214,114900,168428970,2860,2860,2860,2860,0
20250214,114800,168428970,2860,2860,2860,2860,507
20250214,114700,166978950,2860,2860,2860,2860,31
20250214,114600,166890290,2860,2860,2860,2860,479
20250214,114500,165520350,2860,2860,2860,2860,0
20250214,114400,165520350,2860,2860,2860,2860,0
20250214,114300,165520350,2860,2860,2860,2860,1
20250214,114200,165517490,2860,2860,2860,2860,0
20250214,114100,165517490,2860,2860,2860,2860,1
20250214,114000,165514630,2860,2860,2860,2860,2
20250214,113900,165508910,2860,2860,2860,2860,0
20250214,113800,165508910,2860,2860,2860,2860,8
20250214,113700,165486030,2860,2860,2860,2860,0
20250214,113600,165486030,2860,2860,2860,2860,1
20250214,113500,165483170,2860,2860,2860,2860,0
20250214,113400,165483170,2860,2860,2860,2860,0
20250214,113300,165483170,2860,2860,2860,2860,240
20250214,113200,164796770,2860,2860,2860,2860,50
20250214,113100,164653770,2860,2865,2865,2860,385
20250214,113000,163552625,2860,2860,2860,2860,0
20250214,112900,163552625,2860,2860,2860,2860,717
20250214,112800,161502005,2860,2860,2860,2860,6
20250214,112700,161484845,2860,2860,2860,2860,184
20250214,112600,160958605,2855,2855,2855,2855,0
20250214,112500,160958605,2855,2855,2855,2855,500
20250214,112400,159531105,2855,2855,2855,2855,0
20250214,112300,159531105,2855,2855,2855,2855,40
20250214,112200,159416905,2855,2855,2855,2855,31
20250214,112100,159328400,2855,2855,2855,2855,0
20250214,112000,159328400,2855,2855,2855,2855,1
20250214,111900,159325545,2855,2855,2855,2855,1
20250214,111800,159322690,2860,2855,2860,2855,233
20250214,111700,158656345,2855,2855,2855,2855,0
20250214,111600,158656345,2855,2855,2855,2855,0
20250214,111500,158656345,2855,2860,2860,2855,183
20250214,111400,158133015,2860,2860,2860,2860,0
20250214,111300,158133015,2860,2860,2860,2860,171
20250214,111200,157643955,2860,2860,2860,2860,0
20250214,111100,157643955,2860,2860,2860,2860,186
20250214,111000,157111995,2860,2860,2860,2860,233
20250214,110900,156445615,2860,2860,2860,2860,0
20250214,110800,156445615,2860,2860,2860,2860,217
20250214,110700,155824995,2860,2860,2860,2860,0
20250214,110600,155824995,2860,2860,2860,2860,181
20250214,110500,155307335,2860,2860,2860,2860,0
20250214,110400,155307335,2860,2860,2860,2860,251
20250214,110300,154589475,2860,2860,2860,2860,7
20250214,110200,154569455,2855,2855,2855,2855,0
20250214,110100,154569455,2855,2855,2855,2855,0
20250214,110000,154569455,2855,2855,2855,2855,1
20250214,105900,154566600,2855,2855,2855,2855,472
20250214,105800,153219040,2850,2850,2850,2850,8
20250214,105700,153196240,2850,2850,2850,2850,31
20250214,105600,153107890,2855,2855,2855,2855,308
20250214,105500,152228550,2855,2855,2855,2855,0
20250214,105400,152228550,2855,2855,2855,2855,205
20250214,105300,151643275,2855,2855,2855,2855,0
20250214,105200,151643275,2855,2855,2855,2855,206
20250214,105100,151055145,2855,2850,2855,2850,191
20250214,105000,150509865,2845,2845,2845,2845,2
20250214,104900,150504175,2845,2845,2845,2845,0
20250214,104800,150504175,2845,2845,2845,2845,208
20250214,104700,149912415,2845,2845,2845,2845,81
20250214,104600,149681970,2845,2845,2845,2845,533
20250214,104500,148165585,2845,2845,2845,2845,0
20250214,104400,148165585,2845,2845,2845,2845,0
20250214,104300,148165585,2845,2845,2845,2845,0
20250214,104200,148165585,2845,2840,2845,2840,483
20250214,104100,146791705,2840,2840,2840,2840,440
20250214,104000,145542105,2835,2835,2835,2835,0
20250214,103900,145542105,2835,2835,2835,2835,21
20250214,103800,145482570,2835,2835,2835,2835,7
20250214,103700,145462725,2835,2835,2835,2835,0
20250214,103600,145462725,2835,2825,2835,2825,88
20250214,103500,145213605,2825,2825,2825,2825,0
20250214,103400,145213605,2825,2825,2825,2825,0
20250214,103300,145213605,2825,2825,2825,2825,5
20250214,103200,145199480,2825,2830,2835,2825,4598
20250214,103100,132187260,2830,2830,2830,2830,13
20250214,103000,132150470,2830,2830,2830,2830,0
20250214,102900,132150470,2830,2830,2830,2830,0
20250214,102800,132150470,2830,2830,2830,2830,100
20250214,102700,131867470,2830,2830,2830,2830,0
20250214,102600,131867470,2830,2830,2830,2830,0
20250214,102500,131867470,2830,2830,2830,2830,0
20250214,102400,131867470,2830,2830,2830,2830,0
20250214,102300,131867470,2830,2830,2830,2830,0
20250214,102200,131867470,2830,2830,2830,2830,0
20250214,102100,131867470,2830,2830,2830,2830,35
20250214,102000,131768420,2830,2825,2830,2825,2
20250214,101900,131762765,2825,2825,2825,2825,0
20250214,101800,131762765,2825,2825,2825,2825,9
20250214,101700,131737340,2820,2820,2820,2820,105
20250214,101600,131441240,2820,2820,2820,2820,8
20250214,101500,131418680,2840,2840,2840,2840,359
20250214,101400,130399120,2840,2840,2840,2840,1
20250214,101300,130396280,2810,2810,2810,2810,0
20250214,101200,130396280,2810,2835,2835,2810,10000
20250214,101100,102244710,2835,2830,2835,2830,490
20250214,101000,100855810,2830,2835,2835,2830,407
20250214,100900,99701970,2835,2835,2835,2835,0
20250214,100800,99701970,2835,2835,2835,2835,273
20250214,100700,98928015,2835,2840,2840,2835,2089
20250214,100600,93003110,2840,2840,2840,2840,0
20250214,100500,93003110,2840,2845,2845,2840,234
20250214,100400,92337420,2840,2845,2845,2840,102
20250214,100300,92047730,2840,2845,2845,2840,109
20250214,100200,91738165,2840,2840,2840,2840,0
20250214,100100,91738165,2840,2840,2840,2840,51
20250214,100000,91593325,2840,2840,2840,2840,227
20250214,095900,90948645,2840,2835,2840,2835,17
20250214,095800,90900400,2835,2835,2835,2835,77
20250214,095700,90682105,2835,2835,2835,2835,0
20250214,095600,90682105,2835,2835,2835,2835,0
20250214,095500,90682105,2835,2840,2840,2835,11
20250214,095400,90650915,2830,2840,2840,2820,5611
20250214,095300,74789200,2840,2840,2840,2840,0
20250214,095200,74789200,2840,2840,2840,2840,0
20250214,095100,74789200,2840,2840,2840,2840,1
20250214,095000,74786360,2840,2835,2840,2835,65
20250214,094900,74602035,2835,2850,2855,2835,472
20250214,094800,73260530,2855,2855,2855,2855,4
20250214,094700,73249110,2855,2850,2855,2850,247
20250214,094600,72545155,2850,2845,2850,2845,214
20250214,094500,71936180,2845,2845,2845,2845,28
20250214,094400,71856520,2830,2830,2830,2830,28
20250214,094300,71777280,2830,2840,2840,2830,10000
20250214,094200,43428275,2840,2840,2840,2840,1
20250214,094100,43425435,2840,2840,2840,2840,189
20250214,094000,42888675,2840,2840,2840,2840,1
20250214,093900,42885835,2840,2845,2845,2840,332
20250214,093800,41941345,2845,2845,2845,2845,0
20250214,093700,41941345,2845,2845,2845,2845,451
20250214,093600,40658250,2845,2845,2845,2845,0
20250214,093500,40658250,2845,2845,2845,2845,0
20250214,093400,40658250,2845,2845,2845,2845,0
20250214,093300,40658250,2845,2845,2845,2845,175
20250214,093200,40160375,2845,2845,2845,2845,284
20250214,093100,39352395,2845,2850,2850,2845,620
20250214,093000,37588485,2845,2850,2860,2845,31
20250214,092900,37500065,2845,2845,2845,2845,197
20250214,092800,36939600,2850,2850,2850,2850,5
20250214,092700,36925350,2845,2845,2845,2845,0
20250214,092600,36925350,2845,2845,2845,2845,0
20250214,092500,36925350,2845,2860,2860,2845,1146
20250214,092400,33662790,2860,2860,2860,2860,0
20250214,092300,33662790,2860,2860,2860,2860,191
20250214,092200,33116530,2860,2860,2860,2860,0
20250214,092100,33116530,2860,2855,2860,2855,159
20250214,092000,32661800,2860,2860,2860,2860,0
20250214,091900,32661800,2860,2860,2860,2860,172
20250214,091800,32169880,2860,2865,2865,2860,136
20250214,091700,31780275,2865,2860,2865,2860,2
20250214,091600,31774550,2845,2845,2845,2845,501
20250214,091500,30349205,2845,2845,2845,2845,132
20250214,091400,29973665,2845,2845,2845,2845,5708
20250214,091300,13734405,2845,2845,2845,2845,1
20250214,091200,13731560,2860,2855,2860,2855,276
20250214,091100,12942250,2860,2860,2860,2860,372
20250214,091000,11878330,2860,2860,2860,2860,23
20250214,090900,11812550,2860,2860,2860,2855,514
20250214,090800,10342515,2860,2860,2860,2860,0
20250214,090700,10342515,2860,2860,2860,2860,258
20250214,090600,9604635,2860,2860,2860,2860,0
20250214,090500,9604635,2860,2865,2865,2845,634
20250214,090400,7797970,2845,2845,2845,2845,0
20250214,090300,7797970,2845,2845,2845,2845,216
20250214,090200,7183450,2845,2860,2860,2845,850
20250214,090100,4759625,2860,2860,2860,2860,0
20250214,090000,4759625,2860,2865,2870,2860,1662