KissMeData/000490/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,23081963580,13280,13280,13280,13280,22317
20250214,183000,23081963580,13280,13280,13280,13280,0
20250214,182900,23081963580,13280,13280,13280,13280,0
20250214,182800,23081963580,13280,13280,13280,13280,0
20250214,182700,23081963580,13280,13280,13280,13280,0
20250214,182600,23081963580,13280,13280,13280,13280,0
20250214,182500,23081963580,13280,13280,13280,13280,0
20250214,182400,23081963580,13280,13280,13280,13280,0
20250214,182300,23081963580,13280,13280,13280,13280,0
20250214,182200,23081963580,13280,13280,13280,13280,0
20250214,182100,23081963580,13280,13280,13280,13280,0
20250214,182000,23081963580,13280,13280,13280,13280,0
20250214,181900,23081963580,13280,13280,13280,13280,0
20250214,181800,23081963580,13280,13280,13280,13280,0
20250214,181700,23081963580,13280,13280,13280,13280,0
20250214,181600,23081963580,13280,13280,13280,13280,0
20250214,181500,23081963580,13280,13280,13280,13280,0
20250214,181400,23081963580,13280,13280,13280,13280,0
20250214,181300,23081963580,13280,13280,13280,13280,0
20250214,181200,23081963580,13280,13280,13280,13280,0
20250214,181100,23081963580,13280,13280,13280,13280,0
20250214,181000,23081963580,13280,13280,13280,13280,0
20250214,180900,23081963580,13280,13280,13280,13280,0
20250214,180800,23081963580,13280,13280,13280,13280,0
20250214,180700,23081963580,13280,13280,13280,13280,0
20250214,180600,23081963580,13280,13280,13280,13280,0
20250214,180500,23081963580,13280,13280,13280,13280,0
20250214,180400,23081963580,13280,13280,13280,13280,0
20250214,180300,23081963580,13280,13280,13280,13280,0
20250214,180200,23081963580,13280,13280,13280,13280,0
20250214,180100,23081963580,13280,13280,13280,13280,22317
20250214,180000,23081963580,13280,13280,13280,13280,0
20250214,175900,23081963580,13280,13280,13280,13280,0
20250214,175800,23081963580,13280,13280,13280,13280,0
20250214,175700,23081963580,13280,13280,13280,13280,0
20250214,175600,23081963580,13280,13280,13280,13280,0
20250214,175500,23081963580,13280,13280,13280,13280,0
20250214,175400,23081963580,13280,13280,13280,13280,0
20250214,175300,23081963580,13280,13280,13280,13280,0
20250214,175200,23081963580,13280,13280,13280,13280,0
20250214,175100,23081963580,13280,13280,13280,13280,0
20250214,175000,23081963580,13280,13280,13280,13280,0
20250214,174900,23081963580,13280,13280,13280,13280,0
20250214,174800,23081963580,13280,13280,13280,13280,0
20250214,174700,23081963580,13280,13280,13280,13280,0
20250214,174600,23081963580,13280,13280,13280,13280,0
20250214,174500,23081963580,13280,13280,13280,13280,0
20250214,174400,23081963580,13280,13280,13280,13280,0
20250214,174300,23081963580,13280,13280,13280,13280,0
20250214,174200,23081963580,13280,13280,13280,13280,0
20250214,174100,23081963580,13280,13280,13280,13280,0
20250214,174000,23081963580,13280,13280,13280,13280,0
20250214,173900,23081963580,13280,13280,13280,13280,0
20250214,173800,23081963580,13280,13280,13280,13280,0
20250214,173700,23081963580,13280,13280,13280,13280,0
20250214,173600,23081963580,13280,13280,13280,13280,0
20250214,173500,23081963580,13280,13280,13280,13280,0
20250214,173400,23081963580,13280,13280,13280,13280,0
20250214,173300,23081963580,13280,13280,13280,13280,0
20250214,173200,23081963580,13280,13280,13280,13280,0
20250214,173100,23081963580,13280,13280,13280,13280,22317
20250214,173000,23081963580,13280,13280,13280,13280,0
20250214,172900,23081963580,13280,13280,13280,13280,0
20250214,172800,23081963580,13280,13280,13280,13280,0
20250214,172700,23081963580,13280,13280,13280,13280,0
20250214,172600,23081963580,13280,13280,13280,13280,0
20250214,172500,23081963580,13280,13280,13280,13280,0
20250214,172400,23081963580,13280,13280,13280,13280,0
20250214,172300,23081963580,13280,13280,13280,13280,0
20250214,172200,23081963580,13280,13280,13280,13280,0
20250214,172100,23081963580,13280,13280,13280,13280,0
20250214,172000,23081963580,13280,13280,13280,13280,0
20250214,171900,23081963580,13280,13280,13280,13280,0
20250214,171800,23081963580,13280,13280,13280,13280,0
20250214,171700,23081963580,13280,13280,13280,13280,0
20250214,171600,23081963580,13280,13280,13280,13280,0
20250214,171500,23081963580,13280,13280,13280,13280,0
20250214,171400,23081963580,13280,13280,13280,13280,0
20250214,171300,23081963580,13280,13280,13280,13280,0
20250214,171200,23081963580,13280,13280,13280,13280,0
20250214,171100,23081963580,13280,13280,13280,13280,0
20250214,171000,23081963580,13280,13280,13280,13280,0
20250214,170900,23081963580,13280,13280,13280,13280,0
20250214,170800,23081963580,13280,13280,13280,13280,0
20250214,170700,23081963580,13280,13280,13280,13280,0
20250214,170600,23081963580,13280,13280,13280,13280,0
20250214,170500,23081963580,13280,13280,13280,13280,0
20250214,170400,23081963580,13280,13280,13280,13280,0
20250214,170300,23081963580,13280,13280,13280,13280,0
20250214,170200,23081963580,13280,13280,13280,13280,0
20250214,170100,23081963580,13280,13280,13280,13280,22317
20250214,170000,23081963580,13280,13280,13280,13280,0
20250214,165900,23081963580,13280,13280,13280,13280,0
20250214,165800,23081963580,13280,13280,13280,13280,0
20250214,165700,23081963580,13280,13280,13280,13280,0
20250214,165600,23081963580,13280,13280,13280,13280,0
20250214,165500,23081963580,13280,13280,13280,13280,0
20250214,165400,23081963580,13280,13280,13280,13280,0
20250214,165300,23081963580,13280,13280,13280,13280,0
20250214,165200,23081963580,13280,13280,13280,13280,0
20250214,165100,23081963580,13280,13280,13280,13280,0
20250214,165000,23081963580,13280,13280,13280,13280,0
20250214,164900,23081963580,13280,13280,13280,13280,0
20250214,164800,23081963580,13280,13280,13280,13280,0
20250214,164700,23081963580,13280,13280,13280,13280,0
20250214,164600,23081963580,13280,13280,13280,13280,0
20250214,164500,23081963580,13280,13280,13280,13280,0
20250214,164400,23081963580,13280,13280,13280,13280,0
20250214,164300,23081963580,13280,13280,13280,13280,0
20250214,164200,23081963580,13280,13280,13280,13280,0
20250214,164100,23081963580,13280,13280,13280,13280,0
20250214,164000,23081963580,13280,13280,13280,13280,0
20250214,163900,23081963580,13280,13280,13280,13280,0
20250214,163800,23081963580,13280,13280,13280,13280,0
20250214,163700,23081963580,13280,13280,13280,13280,0
20250214,163600,23081963580,13280,13280,13280,13280,0
20250214,163500,23081963580,13280,13280,13280,13280,0
20250214,163400,23081963580,13280,13280,13280,13280,0
20250214,163300,23081963580,13280,13280,13280,13280,0
20250214,163200,23081963580,13280,13280,13280,13280,0
20250214,163100,23081963580,13280,13280,13280,13280,22317
20250214,163000,23081963580,13280,13280,13280,13280,0
20250214,162900,23081963580,13280,13280,13280,13280,0
20250214,162800,23081963580,13280,13280,13280,13280,0
20250214,162700,23081963580,13280,13280,13280,13280,0
20250214,162600,23081963580,13280,13280,13280,13280,0
20250214,162500,23081963580,13280,13280,13280,13280,0
20250214,162400,23081963580,13280,13280,13280,13280,0
20250214,162300,23081963580,13280,13280,13280,13280,0
20250214,162200,23081963580,13280,13280,13280,13280,0
20250214,162100,23081963580,13280,13280,13280,13280,0
20250214,162000,23081963580,13280,13280,13280,13280,0
20250214,161900,23081963580,13280,13280,13280,13280,0
20250214,161800,23081963580,13280,13280,13280,13280,0
20250214,161700,23081963580,13280,13280,13280,13280,0
20250214,161600,23081963580,13280,13280,13280,13280,0
20250214,161500,23081963580,13280,13280,13280,13280,0
20250214,161400,23081963580,13280,13280,13280,13280,0
20250214,161300,23081963580,13280,13280,13280,13280,0
20250214,161200,23081963580,13280,13280,13280,13280,0
20250214,161100,23081963580,13280,13280,13280,13280,0
20250214,161000,23081963580,13280,13280,13280,13280,0
20250214,160900,23081963580,13280,13280,13280,13280,0
20250214,160800,23081963580,13280,13280,13280,13280,0
20250214,160700,23081963580,13280,13280,13280,13280,0
20250214,160600,23081963580,13280,13280,13280,13280,0
20250214,160500,23081963580,13280,13280,13280,13280,0
20250214,160400,23081963580,13280,13280,13280,13280,0
20250214,160300,23081963580,13280,13280,13280,13280,0
20250214,160200,23081963580,13280,13280,13280,13280,0
20250214,160100,23081963580,13280,13280,13280,13280,22317
20250214,160000,23081963580,13280,13280,13280,13280,0
20250214,155900,23081963580,13280,13280,13280,13280,0
20250214,155800,23081963580,13280,13280,13280,13280,0
20250214,155700,23081963580,13280,13280,13280,13280,0
20250214,155600,23081963580,13280,13280,13280,13280,0
20250214,155500,23081963580,13280,13280,13280,13280,0
20250214,155400,23081963580,13280,13280,13280,13280,0
20250214,155300,23081963580,13280,13280,13280,13280,0
20250214,155200,23081963580,13280,13280,13280,13280,0
20250214,155100,23081963580,13280,13280,13280,13280,0
20250214,155000,23081963580,13280,13280,13280,13280,0
20250214,154900,23081963580,13280,13280,13280,13280,0
20250214,154800,23081963580,13280,13280,13280,13280,0
20250214,154700,23081963580,13280,13280,13280,13280,0
20250214,154600,23081963580,13280,13280,13280,13280,0
20250214,154500,23081963580,13280,13280,13280,13280,0
20250214,154400,23081963580,13280,13280,13280,13280,0
20250214,154300,23081963580,13280,13280,13280,13280,0
20250214,154200,23081963580,13280,13280,13280,13280,0
20250214,154100,23081963580,13280,13280,13280,13280,0
20250214,154000,23081963580,13280,13280,13280,13280,0
20250214,153900,23081963580,13280,13280,13280,13280,0
20250214,153800,23081963580,13280,13280,13280,13280,0
20250214,153700,23081963580,13280,13280,13280,13280,0
20250214,153600,23081963580,13280,13280,13280,13280,0
20250214,153500,23081963580,13280,13280,13280,13280,0
20250214,153400,23081963580,13280,13280,13280,13280,0
20250214,153300,23081963580,13280,13280,13280,13280,0
20250214,153200,23081963580,13280,13280,13280,13280,0
20250214,153100,23081963580,13280,13280,13280,13280,22317
20250214,153000,23081963580,13280,13280,13280,13280,22317
20250214,152900,22785593820,13270,13270,13270,13270,0
20250214,152800,22785593820,13270,13270,13270,13270,0
20250214,152700,22785593820,13270,13270,13270,13270,0
20250214,152600,22785593820,13270,13270,13270,13270,0
20250214,152500,22785593820,13270,13270,13270,13270,0
20250214,152400,22785593820,13270,13270,13270,13270,0
20250214,152300,22785593820,13270,13270,13270,13270,0
20250214,152200,22785593820,13270,13270,13270,13270,0
20250214,152100,22785593820,13270,13270,13270,13270,0
20250214,152000,22785593820,13270,13270,13270,13270,0
20250214,151900,22785593820,13270,13250,13290,13250,6102
20250214,151800,22704684570,13250,13250,13290,13250,3439
20250214,151700,22659071550,13260,13260,13270,13260,2350
20250214,151600,22627904110,13260,13290,13300,13260,16363
20250214,151500,22410652420,13290,13280,13290,13270,6962
20250214,151400,22318181140,13280,13280,13280,13270,826
20250214,151300,22307212060,13280,13280,13290,13280,3340
20250214,151200,22262845900,13290,13280,13290,13280,414
20250214,151100,22257346370,13290,13290,13300,13280,2384
20250214,151000,22225661390,13300,13300,13300,13290,795
20250214,150900,22215088740,13310,13290,13320,13270,9965
20250214,150800,22082487940,13290,13290,13290,13270,4381
20250214,150700,22024302400,13290,13290,13300,13280,1250
20250214,150600,22007687060,13280,13290,13290,13280,2485
20250214,150500,21974664220,13290,13300,13300,13290,1316
20250214,150400,21957173880,13290,13290,13300,13290,1116
20250214,150300,21942336480,13300,13300,13300,13290,3368
20250214,150200,21897543850,13300,13290,13300,13290,931
20250214,150100,21885169980,13290,13270,13300,13270,1599
20250214,150000,21863917290,13280,13270,13290,13270,2035
20250214,145900,21836893840,13290,13240,13290,13230,5670
20250214,145800,21761692640,13220,13250,13250,13210,2365
20250214,145700,21730421480,13250,13250,13250,13230,4036
20250214,145600,21676973730,13250,13270,13270,13250,4499
20250214,145500,21617348020,13270,13250,13270,13250,995
20250214,145400,21604154240,13260,13270,13270,13260,4486
20250214,145300,21544660480,13270,13270,13270,13260,749
20250214,145200,21534723280,13260,13270,13270,13260,675
20250214,145100,21525768240,13260,13270,13270,13260,384
20250214,145000,21520676230,13270,13260,13270,13260,840
20250214,144900,21509533580,13260,13260,13270,13250,1208
20250214,144800,21493512900,13260,13250,13260,13240,419
20250214,144700,21487961020,13260,13250,13260,13240,927
20250214,144600,21475677950,13240,13240,13260,13240,515
20250214,144500,21468854810,13230,13220,13300,13210,7183
20250214,144400,21373490580,13220,13210,13220,13200,1184
20250214,144300,21357843660,13210,13200,13210,13200,1062
20250214,144200,21343822880,13200,13190,13210,13180,3217
20250214,144100,21301369120,13190,13190,13200,13190,1194
20250214,144000,21285619380,13190,13200,13200,13190,692
20250214,143900,21276488170,13200,13190,13200,13190,1584
20250214,143800,21255584500,13190,13190,13200,13180,348
20250214,143700,21250994240,13190,13180,13190,13160,2959
20250214,143600,21212009780,13180,13180,13190,13170,878
20250214,143500,21200442540,13180,13170,13180,13160,4105
20250214,143400,21146390360,13180,13180,13180,13170,750
20250214,143300,21136506370,13180,13170,13180,13170,687
20250214,143200,21127452800,13180,13180,13180,13170,402
20250214,143100,21122156050,13170,13170,13190,13170,4688
20250214,143000,21060394320,13180,13180,13200,13170,1694
20250214,142900,21038067320,13190,13190,13200,13190,876
20250214,142800,21026512070,13190,13190,13190,13180,1057
20250214,142700,21012575520,13180,13200,13200,13180,442
20250214,142600,21006748710,13170,13200,13200,13170,3375
20250214,142500,20962278510,13200,13200,13210,13190,652
20250214,142400,20953676030,13190,13200,13230,13190,1238
20250214,142300,20937318260,13200,13210,13220,13200,1222
20250214,142200,20921176610,13210,13220,13230,13210,2509
20250214,142100,20888021740,13220,13210,13230,13210,2188
20250214,142000,20859092050,13210,13210,13210,13200,463
20250214,141900,20852977810,13200,13190,13200,13180,1213
20250214,141800,20836974370,13190,13170,13190,13160,1718
20250214,141700,20814347650,13200,13210,13210,13160,8183
20250214,141600,20706415240,13210,13210,13210,13200,1011
20250214,141500,20693061230,13210,13240,13240,13210,7301
20250214,141400,20596544660,13240,13240,13240,13230,923
20250214,141300,20584325450,13240,13240,13250,13230,1153
20250214,141200,20569058330,13240,13220,13250,13220,1965
20250214,141100,20543051890,13230,13230,13310,13230,7360
20250214,141000,20445382000,13230,13210,13240,13210,687
20250214,140900,20436292990,13210,13210,13220,13210,1548
20250214,140800,20415839880,13210,13220,13230,13200,722
20250214,140700,20406298790,13210,13220,13230,13210,2902
20250214,140600,20367957100,13240,13230,13240,13210,946
20250214,140500,20355440350,13230,13210,13230,13210,653
20250214,140400,20346808180,13210,13210,13220,13200,643
20250214,140300,20338312340,13210,13210,13220,13210,2483
20250214,140200,20305511810,13210,13210,13220,13210,1813
20250214,140100,20281562070,13220,13230,13230,13210,906
20250214,140000,20269586230,13230,13210,13230,13210,3117
20250214,135900,20228360230,13210,13220,13220,13200,819
20250214,135800,20217540460,13210,13190,13210,13180,1674
20250214,135700,20195447370,13190,13180,13190,13180,621
20250214,135600,20187260470,13180,13170,13180,13170,910
20250214,135500,20175268670,13180,13170,13180,13170,331
20250214,135400,20170909160,13170,13170,13180,13170,2989
20250214,135300,20131533640,13180,13170,13180,13160,317
20250214,135200,20127357130,13170,13180,13190,13170,1017
20250214,135100,20113961720,13190,13180,13190,13180,352
20250214,135000,20109322350,13170,13170,13190,13170,2044
20250214,134900,20082396980,13170,13180,13200,13170,928
20250214,134800,20070170670,13180,13200,13200,13180,2108
20250214,134700,20042365790,13200,13190,13200,13180,1135
20250214,134600,20027401940,13200,13180,13210,13180,500
20250214,134500,20020801940,13170,13180,13190,13170,4450
20250214,134400,19962132390,13180,13170,13180,13170,1088
20250214,134300,19947797310,13170,13180,13180,13160,437
20250214,134200,19942041430,13180,13160,13180,13150,537
20250214,134100,19934974420,13160,13170,13190,13160,455
20250214,134000,19928981840,13190,13170,13190,13140,6908
20250214,133900,19838160960,13150,13170,13180,13150,6632
20250214,133800,19750896980,13170,13190,13200,13170,2140
20250214,133700,19722696050,13200,13210,13220,13200,3115
20250214,133600,19681541660,13210,13190,13220,13170,4965
20250214,133500,19616014510,13180,13180,13190,13170,1821
20250214,133400,19592020760,13170,13190,13190,13170,461
20250214,133300,19585946860,13190,13180,13190,13170,2131
20250214,133200,19557860780,13180,13170,13180,13150,8750
20250214,133100,19442744470,13170,13190,13190,13170,8548
20250214,133000,19330130530,13180,13190,13200,13180,6833
20250214,132900,19240063940,13190,13190,13190,13190,1839
20250214,132800,19215807530,13190,13190,13200,13190,1366
20250214,132700,19197786430,13200,13190,13200,13190,771
20250214,132600,19187613300,13190,13200,13200,13190,2246
20250214,132500,19157984160,13190,13210,13210,13190,2873
20250214,132400,19120052040,13210,13220,13220,13210,755
20250214,132300,19110072880,13220,13220,13260,13220,5978
20250214,132200,19030851800,13220,13210,13220,13210,391
20250214,132100,19025683390,13220,13200,13220,13200,958
20250214,132000,19013027970,13210,13210,13210,13190,270
20250214,131900,19009464030,13200,13220,13220,13200,7792
20250214,131800,18906595540,13220,13220,13230,13210,1772
20250214,131700,18883171740,13220,13230,13240,13220,992
20250214,131600,18870053040,13220,13230,13240,13210,930
20250214,131500,18857757360,13230,13220,13240,13200,3365
20250214,131400,18813311010,13210,13240,13240,13210,3115
20250214,131300,18772133260,13230,13230,13240,13230,477
20250214,131200,18765822410,13230,13220,13240,13220,1362
20250214,131100,18747808720,13230,13230,13260,13220,1908
20250214,131000,18722560510,13220,13230,13240,13220,402
20250214,130900,18717243230,13230,13220,13230,13220,2234
20250214,130800,18687698650,13210,13250,13250,13210,6249
20250214,130700,18605039390,13240,13270,13280,13240,5405
20250214,130600,18533406390,13280,13290,13290,13270,1109
20250214,130500,18518683080,13280,13290,13290,13280,189
20250214,130400,18516172600,13290,13270,13300,13270,955
20250214,130300,18503484850,13280,13270,13280,13270,150
20250214,130200,18501493790,13300,13270,13310,13270,479
20250214,130100,18495125230,13280,13280,13290,13260,1607
20250214,130000,18473797640,13290,13290,13310,13270,619
20250214,125900,18465567050,13300,13300,13310,13270,3809
20250214,125800,18414880310,13300,13290,13310,13260,2998
20250214,125700,18375092250,13280,13280,13290,13280,2453
20250214,125600,18342516340,13290,13290,13290,13280,861
20250214,125500,18331073730,13300,13330,13340,13290,2656
20250214,125400,18295718690,13340,13340,13350,13340,727
20250214,125300,18286019060,13350,13370,13370,13340,1272
20250214,125200,18269030420,13370,13370,13380,13340,8214
20250214,125100,18159256170,13370,13350,13370,13350,3572
20250214,125000,18111519200,13350,13300,13350,13290,3968
20250214,124900,18058573620,13280,13300,13310,13280,3523
20250214,124800,18011746060,13300,13270,13300,13270,1419
20250214,124700,17992888510,13270,13270,13280,13260,580
20250214,124600,17985192500,13290,13270,13290,13260,549
20250214,124500,17977905640,13270,13270,13280,13260,1219
20250214,124400,17961719550,13290,13270,13300,13260,3127
20250214,124300,17920186650,13250,13270,13270,13250,1444
20250214,124200,17901038530,13260,13270,13280,13250,4782
20250214,124100,17837595280,13280,13280,13300,13270,923
20250214,124000,17825341070,13290,13310,13320,13290,4884
20250214,123900,17760396590,13300,13270,13320,13270,6052
20250214,123800,17679884470,13270,13270,13290,13260,2492
20250214,123700,17646803880,13270,13260,13270,13260,1084
20250214,123600,17632421630,13260,13260,13270,13250,1917
20250214,123500,17607003730,13260,13250,13260,13240,547
20250214,123400,17599756170,13250,13240,13260,13230,3388
20250214,123300,17554921110,13240,13220,13260,13220,2089
20250214,123200,17527254440,13230,13220,13230,13220,494
20250214,123100,17520722080,13220,13240,13240,13220,1132
20250214,123000,17505745050,13240,13230,13240,13230,525
20250214,122900,17498799240,13230,13240,13240,13230,440
20250214,122800,17492977930,13230,13250,13250,13230,722
20250214,122700,17483422570,13240,13230,13250,13230,1233
20250214,122600,17467091880,13230,13250,13250,13230,187
20250214,122500,17464616560,13240,13230,13240,13230,837
20250214,122400,17453536830,13230,13240,13240,13230,147
20250214,122300,17451591870,13230,13240,13240,13230,114
20250214,122200,17450083640,13230,13230,13240,13230,493
20250214,122100,17443560490,13240,13240,13240,13230,566
20250214,122000,17436067230,13240,13230,13250,13230,1967
20250214,121900,17410036630,13230,13240,13240,13230,800
20250214,121800,17399452260,13240,13240,13250,13230,1430
20250214,121700,17380525830,13250,13240,13250,13240,386
20250214,121600,17375413430,13250,13240,13250,13240,800
20250214,121500,17364815180,13250,13240,13250,13240,853
20250214,121400,17353520460,13240,13230,13240,13230,1174
20250214,121300,17337986590,13230,13220,13230,13210,947
20250214,121200,17325468900,13220,13210,13220,13210,377
20250214,121100,17320486650,13220,13220,13220,13220,53
20250214,121000,17319785990,13210,13210,13240,13210,2927
20250214,120900,17281092090,13220,13230,13230,13220,359
20250214,120800,17276345930,13220,13220,13230,13220,276
20250214,120700,17272696210,13220,13220,13230,13210,463
20250214,120600,17266576790,13210,13210,13230,13210,1309
20250214,120500,17249280410,13200,13200,13210,13200,234
20250214,120400,17246191420,13210,13200,13210,13200,1396
20250214,120300,17227754210,13210,13210,13210,13190,160
20250214,120200,17225642160,13210,13190,13210,13180,1528
20250214,120100,17205475840,13190,13190,13200,13190,854
20250214,120000,17194211410,13190,13200,13200,13190,592
20250214,115900,17186398010,13190,13200,13200,13190,836
20250214,115800,17175371050,13190,13200,13200,13190,357
20250214,115700,17170661590,13200,13190,13200,13190,700
20250214,115600,17161422970,13200,13190,13200,13190,2713
20250214,115500,17125624190,13190,13200,13200,13180,1342
20250214,115400,17107923650,13190,13190,13200,13180,2180
20250214,115300,17079169700,13190,13190,13200,13190,523
20250214,115200,17072270680,13190,13190,13200,13190,856
20250214,115100,17060979880,13200,13190,13200,13180,2215
20250214,115000,17031769700,13190,13180,13190,13170,2692
20250214,114900,16996297290,13180,13180,13190,13170,1921
20250214,114800,16970981630,13180,13190,13200,13170,5801
20250214,114700,16894506040,13180,13200,13220,13170,16430
20250214,114600,16677806830,13200,13260,13270,13200,25595
20250214,114500,16339088160,13270,13260,13270,13260,1305
20250214,114400,16321783480,13270,13280,13280,13270,600
20250214,114300,16313819650,13280,13280,13280,13270,844
20250214,114200,16302618750,13290,13270,13290,13270,582
20250214,114100,16294890170,13270,13270,13270,13260,981
20250214,114000,16281876350,13260,13290,13300,13260,7377
20250214,113900,16183921440,13300,13290,13300,13290,1166
20250214,113800,16168424790,13290,13310,13310,13290,1093
20250214,113700,16153887730,13310,13300,13310,13290,1602
20250214,113600,16132576080,13300,13290,13310,13290,480
20250214,113500,16126193470,13290,13270,13290,13260,394
20250214,113400,16120964780,13260,13260,13270,13250,1948
20250214,113300,16095134280,13250,13260,13260,13250,2988
20250214,113200,16055541530,13260,13260,13270,13250,3679
20250214,113100,16006758170,13270,13270,13270,13260,2307
20250214,113000,15976160990,13270,13270,13280,13260,5639
20250214,112900,15901373680,13260,13290,13290,13260,9680
20250214,112800,15772917360,13280,13300,13300,13270,2261
20250214,112700,15742889770,13300,13320,13320,13270,11360
20250214,112600,15591899810,13300,13300,13320,13300,3080
20250214,112500,15550932830,13320,13330,13330,13300,7171
20250214,112400,15455525530,13330,13330,13330,13310,1479
20250214,112300,15435821530,13330,13320,13330,13310,810
20250214,112200,15425034860,13320,13320,13340,13320,624
20250214,112100,15416721230,13330,13320,13330,13310,1657
20250214,112000,15394649900,13330,13330,13330,13310,4763
20250214,111900,15331223310,13330,13330,13350,13330,268
20250214,111800,15327649110,13360,13360,13360,13320,341
20250214,111700,15323101060,13360,13350,13360,13320,1499
20250214,111600,15303115860,13350,13350,13380,13340,420
20250214,111500,15297503320,13340,13350,13350,13340,467
20250214,111400,15291271260,13340,13340,13390,13340,1114
20250214,111300,15276390910,13340,13310,13410,13310,3459
20250214,111200,15230186590,13310,13310,13320,13310,466
20250214,111100,15223981640,13320,13320,13330,13310,1165
20250214,111000,15208473990,13320,13320,13330,13310,1345
20250214,110900,15190567050,13320,13310,13320,13300,930
20250214,110800,15178189100,13310,13310,13320,13310,1381
20250214,110700,15159806990,13310,13320,13320,13310,1013
20250214,110600,15146323680,13320,13320,13330,13310,380
20250214,110500,15141261970,13320,13360,13370,13320,479
20250214,110400,15134877780,13360,13320,13360,13320,671
20250214,110300,15125923870,13330,13310,13330,13310,515
20250214,110200,15119067820,13310,13320,13330,13310,4626
20250214,110100,15057490930,13310,13320,13330,13310,852
20250214,110000,15046142270,13310,13320,13330,13310,491
20250214,105900,15039602990,13330,13340,13340,13310,2398
20250214,105800,15007661340,13320,13330,13340,13320,833
20250214,105700,14996559400,13330,13330,13350,13330,1138
20250214,105600,14981387800,13340,13320,13350,13320,82
20250214,105500,14980295020,13310,13350,13370,13310,3371
20250214,105400,14935339750,13360,13350,13360,13350,2024
20250214,105300,14908312610,13360,13370,13370,13350,2003
20250214,105200,14881557220,13370,13360,13420,13360,1601
20250214,105100,14860111080,13370,13310,13370,13310,2195
20250214,105000,14830837460,13320,13320,13320,13310,706
20250214,104900,14821434140,13320,13310,13320,13300,545
20250214,104800,14814179320,13310,13320,13320,13300,6032
20250214,104700,14733898310,13320,13340,13340,13320,1099
20250214,104600,14719251030,13340,13320,13340,13320,764
20250214,104500,14709066130,13320,13320,13340,13320,1011
20250214,104400,14695596030,13320,13340,13340,13320,2722
20250214,104300,14659320720,13330,13330,13340,13330,1264
20250214,104200,14642466590,13330,13330,13340,13330,1126
20250214,104100,14627453200,13330,13340,13340,13330,812
20250214,104000,14616623130,13340,13340,13350,13340,414
20250214,103900,14611099870,13350,13370,13370,13350,321
20250214,103800,14606813490,13360,13340,13360,13330,1062
20250214,103700,14592639660,13340,13330,13360,13320,2782
20250214,103600,14555575670,13320,13360,13360,13320,3808
20250214,103500,14504781910,13350,13370,13370,13350,1182
20250214,103400,14488991770,13370,13370,13390,13360,1179
20250214,103300,14473236670,13360,13400,13410,13360,1624
20250214,103200,14451508060,13400,13370,13440,13370,760
20250214,103100,14441324510,13410,13380,13410,13370,3581
20250214,103000,14393371140,13390,13340,13390,13340,855
20250214,102900,14381937300,13350,13330,13350,13310,4547
20250214,102800,14321333000,13320,13320,13330,13310,6392
20250214,102700,14236237590,13320,13350,13350,13310,8524
20250214,102600,14122577850,13350,13350,13360,13340,2477
20250214,102500,14089514460,13360,13370,13370,13350,2586
20250214,102400,14054968080,13370,13370,13390,13360,2086
20250214,102300,14027072540,13360,13410,13430,13360,8045
20250214,102200,13919313850,13430,13420,13440,13400,2702
20250214,102100,13883059660,13420,13450,13460,13420,1584
20250214,102000,13861760140,13420,13450,13460,13410,2128
20250214,101900,13833168980,13450,13480,13480,13440,3044
20250214,101800,13792201650,13470,13480,13500,13460,9681
20250214,101700,13661738370,13470,13420,13470,13410,7633
20250214,101600,13559116920,13420,13420,13420,13400,2429
20250214,101500,13526538220,13420,13400,13420,13390,3944
20250214,101400,13473692270,13400,13400,13410,13390,3200
20250214,101300,13430819580,13400,13370,13400,13370,1188
20250214,101200,13414918860,13350,13340,13380,13340,5582
20250214,101100,13340358080,13340,13350,13350,13320,3279
20250214,101000,13296658000,13340,13370,13370,13330,5092
20250214,100900,13228725040,13360,13330,13370,13330,2494
20250214,100800,13195423480,13330,13310,13330,13310,4086
20250214,100700,13140997000,13320,13300,13330,13300,2031
20250214,100600,13113950330,13300,13330,13330,13280,12278
20250214,100500,12950633950,13340,13380,13380,13330,8842
20250214,100400,12832573610,13370,13360,13380,13360,3326
20250214,100300,12788112410,13360,13390,13390,13360,2405
20250214,100200,12755952170,13390,13430,13430,13370,5023
20250214,100100,12688667960,13430,13390,13440,13370,4206
20250214,100000,12632236940,13420,13280,13420,13280,6526
20250214,095900,12544981780,13340,13310,13340,13270,22158
20250214,095800,12250401380,13310,13310,13320,13290,11243
20250214,095700,12100809600,13300,13310,13320,13300,6297
20250214,095600,12017010010,13310,13340,13350,13300,21065
20250214,095500,11736583160,13330,13400,13420,13330,8074
20250214,095400,11628717910,13410,13340,13410,13340,4329
20250214,095300,11570858180,13330,13310,13350,13310,11087
20250214,095200,11422997610,13310,13380,13380,13310,19640
20250214,095100,11161044270,13380,13440,13440,13380,9049
20250214,095000,11039739420,13420,13390,13450,13340,9079
20250214,094900,10917902630,13380,13380,13390,13320,29782
20250214,094800,10520515810,13370,13370,13440,13350,22839
20250214,094700,10215016240,13370,13490,13500,13340,24383
20250214,094600,9887716360,13500,13510,13510,13500,10009
20250214,094500,9752573380,13510,13550,13550,13500,5616
20250214,094400,9676632650,13540,13540,13560,13520,4128
20250214,094300,9620778180,13560,13580,13580,13540,3742
20250214,094200,9570054550,13580,13540,13590,13540,2805
20250214,094100,9531991410,13540,13550,13580,13530,2906
20250214,094000,9492621940,13530,13600,13600,13520,4950
20250214,093900,9425539350,13620,13510,13620,13500,28124
20250214,093800,9044896320,13510,13590,13590,13510,16795
20250214,093700,8817404280,13580,13620,13620,13580,19971
20250214,093600,8545876020,13620,13610,13620,13600,5109
20250214,093500,8476352570,13610,13700,13700,13600,23588
20250214,093400,8154958800,13700,13680,13720,13640,6859
20250214,093300,8061242620,13650,13700,13700,13640,15072
20250214,093200,7855328730,13700,13680,13720,13670,7275
20250214,093100,7755781650,13680,13730,13730,13670,5622
20250214,093000,7678828790,13690,13700,13770,13680,7169
20250214,092900,7580485250,13720,13680,13750,13680,10416
20250214,092800,7437734320,13690,13720,13720,13680,5876
20250214,092700,7357228040,13720,13720,13740,13710,3672
20250214,092600,7306865580,13710,13770,13770,13700,5643
20250214,092500,7229483610,13790,13720,13790,13700,8916
20250214,092400,7107277430,13720,13760,13840,13710,16238
20250214,092300,6883843860,13770,13770,13810,13760,3502
20250214,092200,6835540280,13760,13820,13850,13760,9496
20250214,092100,6704519850,13840,13780,13850,13760,8285
20250214,092000,6590123140,13790,13730,13840,13710,14486
20250214,091900,6390356230,13730,13800,13800,13710,5934
20250214,091800,6308682440,13780,13740,13800,13720,7452
20250214,091700,6206074310,13730,13760,13760,13710,3989
20250214,091600,6151316870,13760,13700,13760,13690,14165
20250214,091500,5957136220,13700,13660,13720,13640,15509
20250214,091400,5745191370,13670,13700,13700,13650,28824
20250214,091300,5350825180,13710,13710,13730,13690,12088
20250214,091200,5185255340,13710,13820,13840,13690,12266
20250214,091100,5016841740,13810,13780,13890,13700,17297
20250214,091000,4777914570,13780,13750,13800,13690,31892
20250214,090900,4340521120,13750,13690,13800,13680,14638
20250214,090800,4139416520,13680,13710,13730,13680,19021
20250214,090700,3878839230,13710,13750,13780,13680,31582
20250214,090600,3445573460,13750,13830,13900,13750,16911
20250214,090500,3212385760,13820,13800,13950,13700,31160
20250214,090400,2783315490,13800,14050,14050,13790,31055
20250214,090300,2351681250,14050,14070,14120,14040,28003
20250214,090200,1957616600,14070,13970,14150,13870,40932
20250214,090100,1383779390,13920,13900,13990,13800,35855
20250214,090000,886164520,13890,13860,13910,13840,57313