KissMeData/017810/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190400,1029742210,12870,12870,12870,12870,2471
20250214,190300,1029742210,12870,12870,12870,12870,0
20250214,190200,1029742210,12870,12870,12870,12870,0
20250214,190100,1029742210,12870,12870,12870,12870,0
20250214,190000,1029742210,12870,12870,12870,12870,0
20250214,185900,1029742210,12870,12870,12870,12870,0
20250214,185800,1029742210,12870,12870,12870,12870,0
20250214,185700,1029742210,12870,12870,12870,12870,0
20250214,185600,1029742210,12870,12870,12870,12870,0
20250214,185500,1029742210,12870,12870,12870,12870,0
20250214,185400,1029742210,12870,12870,12870,12870,0
20250214,185300,1029742210,12870,12870,12870,12870,0
20250214,185200,1029742210,12870,12870,12870,12870,0
20250214,185100,1029742210,12870,12870,12870,12870,0
20250214,185000,1029742210,12870,12870,12870,12870,0
20250214,184900,1029742210,12870,12870,12870,12870,0
20250214,184800,1029742210,12870,12870,12870,12870,0
20250214,184700,1029742210,12870,12870,12870,12870,0
20250214,184600,1029742210,12870,12870,12870,12870,0
20250214,184500,1029742210,12870,12870,12870,12870,0
20250214,184400,1029742210,12870,12870,12870,12870,0
20250214,184300,1029742210,12870,12870,12870,12870,0
20250214,184200,1029742210,12870,12870,12870,12870,0
20250214,184100,1029742210,12870,12870,12870,12870,0
20250214,184000,1029742210,12870,12870,12870,12870,0
20250214,183900,1029742210,12870,12870,12870,12870,0
20250214,183800,1029742210,12870,12870,12870,12870,0
20250214,183700,1029742210,12870,12870,12870,12870,0
20250214,183600,1029742210,12870,12870,12870,12870,0
20250214,183500,1029742210,12870,12870,12870,12870,0
20250214,183400,1029742210,12870,12870,12870,12870,2471
20250214,183300,1029742210,12870,12870,12870,12870,0
20250214,183200,1029742210,12870,12870,12870,12870,0
20250214,183100,1029742210,12870,12870,12870,12870,0
20250214,183000,1029742210,12870,12870,12870,12870,0
20250214,182900,1029742210,12870,12870,12870,12870,0
20250214,182800,1029742210,12870,12870,12870,12870,0
20250214,182700,1029742210,12870,12870,12870,12870,0
20250214,182600,1029742210,12870,12870,12870,12870,0
20250214,182500,1029742210,12870,12870,12870,12870,0
20250214,182400,1029742210,12870,12870,12870,12870,0
20250214,182300,1029742210,12870,12870,12870,12870,0
20250214,182200,1029742210,12870,12870,12870,12870,0
20250214,182100,1029742210,12870,12870,12870,12870,0
20250214,182000,1029742210,12870,12870,12870,12870,0
20250214,181900,1029742210,12870,12870,12870,12870,0
20250214,181800,1029742210,12870,12870,12870,12870,0
20250214,181700,1029742210,12870,12870,12870,12870,0
20250214,181600,1029742210,12870,12870,12870,12870,0
20250214,181500,1029742210,12870,12870,12870,12870,0
20250214,181400,1029742210,12870,12870,12870,12870,0
20250214,181300,1029742210,12870,12870,12870,12870,0
20250214,181200,1029742210,12870,12870,12870,12870,0
20250214,181100,1029742210,12870,12870,12870,12870,0
20250214,181000,1029742210,12870,12870,12870,12870,0
20250214,180900,1029742210,12870,12870,12870,12870,0
20250214,180800,1029742210,12870,12870,12870,12870,0
20250214,180700,1029742210,12870,12870,12870,12870,0
20250214,180600,1029742210,12870,12870,12870,12870,0
20250214,180500,1029742210,12870,12870,12870,12870,0
20250214,180400,1029742210,12870,12870,12870,12870,2471
20250214,180300,1029742210,12870,12870,12870,12870,0
20250214,180200,1029742210,12870,12870,12870,12870,0
20250214,180100,1029742210,12870,12870,12870,12870,0
20250214,180000,1029742210,12870,12870,12870,12870,0
20250214,175900,1029742210,12870,12870,12870,12870,0
20250214,175800,1029742210,12870,12870,12870,12870,0
20250214,175700,1029742210,12870,12870,12870,12870,0
20250214,175600,1029742210,12870,12870,12870,12870,0
20250214,175500,1029742210,12870,12870,12870,12870,0
20250214,175400,1029742210,12870,12870,12870,12870,0
20250214,175300,1029742210,12870,12870,12870,12870,0
20250214,175200,1029742210,12870,12870,12870,12870,0
20250214,175100,1029742210,12870,12870,12870,12870,0
20250214,175000,1029742210,12870,12870,12870,12870,0
20250214,174900,1029742210,12870,12870,12870,12870,0
20250214,174800,1029742210,12870,12870,12870,12870,0
20250214,174700,1029742210,12870,12870,12870,12870,0
20250214,174600,1029742210,12870,12870,12870,12870,0
20250214,174500,1029742210,12870,12870,12870,12870,0
20250214,174400,1029742210,12870,12870,12870,12870,0
20250214,174300,1029742210,12870,12870,12870,12870,0
20250214,174200,1029742210,12870,12870,12870,12870,0
20250214,174100,1029742210,12870,12870,12870,12870,0
20250214,174000,1029742210,12870,12870,12870,12870,0
20250214,173900,1029742210,12870,12870,12870,12870,0
20250214,173800,1029742210,12870,12870,12870,12870,0
20250214,173700,1029742210,12870,12870,12870,12870,0
20250214,173600,1029742210,12870,12870,12870,12870,0
20250214,173500,1029742210,12870,12870,12870,12870,0
20250214,173400,1029742210,12870,12870,12870,12870,2471
20250214,173300,1029742210,12870,12870,12870,12870,0
20250214,173200,1029742210,12870,12870,12870,12870,0
20250214,173100,1029742210,12870,12870,12870,12870,0
20250214,173000,1029742210,12870,12870,12870,12870,0
20250214,172900,1029742210,12870,12870,12870,12870,0
20250214,172800,1029742210,12870,12870,12870,12870,0
20250214,172700,1029742210,12870,12870,12870,12870,0
20250214,172600,1029742210,12870,12870,12870,12870,0
20250214,172500,1029742210,12870,12870,12870,12870,0
20250214,172400,1029742210,12870,12870,12870,12870,0
20250214,172300,1029742210,12870,12870,12870,12870,0
20250214,172200,1029742210,12870,12870,12870,12870,0
20250214,172100,1029742210,12870,12870,12870,12870,0
20250214,172000,1029742210,12870,12870,12870,12870,0
20250214,171900,1029742210,12870,12870,12870,12870,0
20250214,171800,1029742210,12870,12870,12870,12870,0
20250214,171700,1029742210,12870,12870,12870,12870,0
20250214,171600,1029742210,12870,12870,12870,12870,0
20250214,171500,1029742210,12870,12870,12870,12870,0
20250214,171400,1029742210,12870,12870,12870,12870,0
20250214,171300,1029742210,12870,12870,12870,12870,0
20250214,171200,1029742210,12870,12870,12870,12870,0
20250214,171100,1029742210,12870,12870,12870,12870,0
20250214,171000,1029742210,12870,12870,12870,12870,0
20250214,170900,1029742210,12870,12870,12870,12870,0
20250214,170800,1029742210,12870,12870,12870,12870,0
20250214,170700,1029742210,12870,12870,12870,12870,0
20250214,170600,1029742210,12870,12870,12870,12870,0
20250214,170500,1029742210,12870,12870,12870,12870,0
20250214,170400,1029742210,12870,12870,12870,12870,2471
20250214,170300,1029742210,12870,12870,12870,12870,0
20250214,170200,1029742210,12870,12870,12870,12870,0
20250214,170100,1029742210,12870,12870,12870,12870,0
20250214,170000,1029742210,12870,12870,12870,12870,0
20250214,165900,1029742210,12870,12870,12870,12870,0
20250214,165800,1029742210,12870,12870,12870,12870,0
20250214,165700,1029742210,12870,12870,12870,12870,0
20250214,165600,1029742210,12870,12870,12870,12870,0
20250214,165500,1029742210,12870,12870,12870,12870,0
20250214,165400,1029742210,12870,12870,12870,12870,0
20250214,165300,1029742210,12870,12870,12870,12870,0
20250214,165200,1029742210,12870,12870,12870,12870,0
20250214,165100,1029742210,12870,12870,12870,12870,0
20250214,165000,1029742210,12870,12870,12870,12870,0
20250214,164900,1029742210,12870,12870,12870,12870,0
20250214,164800,1029742210,12870,12870,12870,12870,0
20250214,164700,1029742210,12870,12870,12870,12870,0
20250214,164600,1029742210,12870,12870,12870,12870,0
20250214,164500,1029742210,12870,12870,12870,12870,0
20250214,164400,1029742210,12870,12870,12870,12870,0
20250214,164300,1029742210,12870,12870,12870,12870,0
20250214,164200,1029742210,12870,12870,12870,12870,0
20250214,164100,1029742210,12870,12870,12870,12870,0
20250214,164000,1029742210,12870,12870,12870,12870,0
20250214,163900,1029742210,12870,12870,12870,12870,0
20250214,163800,1029742210,12870,12870,12870,12870,0
20250214,163700,1029742210,12870,12870,12870,12870,0
20250214,163600,1029742210,12870,12870,12870,12870,0
20250214,163500,1029742210,12870,12870,12870,12870,0
20250214,163400,1029742210,12870,12870,12870,12870,2471
20250214,163300,1029742210,12870,12870,12870,12870,0
20250214,163200,1029742210,12870,12870,12870,12870,0
20250214,163100,1029742210,12870,12870,12870,12870,0
20250214,163000,1029742210,12870,12870,12870,12870,0
20250214,162900,1029742210,12870,12870,12870,12870,0
20250214,162800,1029742210,12870,12870,12870,12870,0
20250214,162700,1029742210,12870,12870,12870,12870,0
20250214,162600,1029742210,12870,12870,12870,12870,0
20250214,162500,1029742210,12870,12870,12870,12870,0
20250214,162400,1029742210,12870,12870,12870,12870,0
20250214,162300,1029742210,12870,12870,12870,12870,0
20250214,162200,1029742210,12870,12870,12870,12870,0
20250214,162100,1029742210,12870,12870,12870,12870,0
20250214,162000,1029742210,12870,12870,12870,12870,0
20250214,161900,1029742210,12870,12870,12870,12870,0
20250214,161800,1029742210,12870,12870,12870,12870,0
20250214,161700,1029742210,12870,12870,12870,12870,0
20250214,161600,1029742210,12870,12870,12870,12870,0
20250214,161500,1029742210,12870,12870,12870,12870,0
20250214,161400,1029742210,12870,12870,12870,12870,0
20250214,161300,1029742210,12870,12870,12870,12870,0
20250214,161200,1029742210,12870,12870,12870,12870,0
20250214,161100,1029742210,12870,12870,12870,12870,0
20250214,161000,1029742210,12870,12870,12870,12870,0
20250214,160900,1029742210,12870,12870,12870,12870,0
20250214,160800,1029742210,12870,12870,12870,12870,0
20250214,160700,1029742210,12870,12870,12870,12870,0
20250214,160600,1029742210,12870,12870,12870,12870,0
20250214,160500,1029742210,12870,12870,12870,12870,0
20250214,160400,1029742210,12870,12870,12870,12870,2471
20250214,160300,1029742210,12870,12870,12870,12870,0
20250214,160200,1029742210,12870,12870,12870,12870,0
20250214,160100,1029742210,12870,12870,12870,12870,0
20250214,160000,1029742210,12870,12870,12870,12870,0
20250214,155900,1029742210,12870,12870,12870,12870,0
20250214,155800,1029742210,12870,12870,12870,12870,0
20250214,155700,1029742210,12870,12870,12870,12870,0
20250214,155600,1029742210,12870,12870,12870,12870,0
20250214,155500,1029742210,12870,12870,12870,12870,0
20250214,155400,1029742210,12870,12870,12870,12870,0
20250214,155300,1029742210,12870,12870,12870,12870,0
20250214,155200,1029742210,12870,12870,12870,12870,0
20250214,155100,1029742210,12870,12870,12870,12870,0
20250214,155000,1029742210,12870,12870,12870,12870,0
20250214,154900,1029742210,12870,12870,12870,12870,0
20250214,154800,1029742210,12870,12870,12870,12870,0
20250214,154700,1029742210,12870,12870,12870,12870,0
20250214,154600,1029742210,12870,12870,12870,12870,0
20250214,154500,1029742210,12870,12870,12870,12870,0
20250214,154400,1029742210,12870,12870,12870,12870,0
20250214,154300,1029742210,12870,12870,12870,12870,0
20250214,154200,1029742210,12870,12870,12870,12870,0
20250214,154100,1029742210,12870,12870,12870,12870,0
20250214,154000,1029742210,12870,12870,12870,12870,0
20250214,153900,1029742210,12870,12870,12870,12870,0
20250214,153800,1029742210,12870,12870,12870,12870,0
20250214,153700,1029742210,12870,12870,12870,12870,0
20250214,153600,1029742210,12870,12870,12870,12870,0
20250214,153500,1029742210,12870,12870,12870,12870,0
20250214,153400,1029742210,12870,12870,12870,12870,2471
20250214,153300,1029742210,12870,12870,12870,12870,0
20250214,153200,1029742210,12870,12870,12870,12870,0
20250214,153100,1029742210,12870,12870,12870,12870,0
20250214,153000,1029742210,12870,12870,12870,12870,2471
20250214,152900,997940440,12890,12890,12890,12890,0
20250214,152800,997940440,12890,12890,12890,12890,0
20250214,152700,997940440,12890,12890,12890,12890,0
20250214,152600,997940440,12890,12890,12890,12890,0
20250214,152500,997940440,12890,12890,12890,12890,0
20250214,152400,997940440,12890,12890,12890,12890,0
20250214,152300,997940440,12890,12890,12890,12890,0
20250214,152200,997940440,12890,12890,12890,12890,0
20250214,152100,997940440,12890,12890,12890,12890,0
20250214,152000,997940440,12890,12890,12890,12890,0
20250214,151900,997940440,12890,12900,12900,12890,462
20250214,151800,991981030,12900,12900,12900,12890,117
20250214,151700,990472690,12890,12890,12900,12890,6
20250214,151600,990395330,12890,12890,12890,12890,5
20250214,151500,990330880,12890,12910,12910,12890,637
20250214,151400,982115530,12910,12900,12910,12900,40
20250214,151300,981599400,12910,12920,12920,12900,402
20250214,151200,976411310,12920,12920,12920,12910,51
20250214,151100,975752400,12920,12930,12930,12920,215
20250214,151000,972974510,12920,12920,12920,12920,23
20250214,150900,972677350,12920,12920,12930,12920,315
20250214,150800,968607450,12930,12920,12930,12920,81
20250214,150700,967560890,12920,12920,12920,12920,44
20250214,150600,966992410,12920,12910,12920,12910,129
20250214,150500,965326240,12910,12910,12910,12910,270
20250214,150400,961840540,12900,12900,12900,12900,75
20250214,150300,960873040,12900,12910,12910,12900,21
20250214,150200,960601940,12900,12890,12900,12890,509
20250214,150100,954035940,12890,12900,12900,12890,880
20250214,150000,942686950,12900,12920,12920,12890,1078
20250214,145900,928770040,12920,12930,12930,12920,2
20250214,145800,928744190,12930,12930,12930,12920,34
20250214,145700,928304820,12930,12920,12940,12920,65
20250214,145600,927464550,12940,12930,12940,12930,3
20250214,145500,927425740,12940,12940,12940,12940,1
20250214,145400,927412800,12920,12920,12920,12920,1
20250214,145300,927399880,12940,12930,12940,12930,84
20250214,145200,926313230,12930,12940,12940,12930,2
20250214,145100,926287360,12950,12950,12950,12950,117
20250214,145000,924772210,12920,12930,12930,12920,17
20250214,144900,924552550,12930,12950,12950,12930,2
20250214,144800,924526670,12950,12940,12950,12940,57
20250214,144700,923788530,12950,12950,12950,12950,5
20250214,144600,923723780,12940,12940,12940,12940,1
20250214,144500,923710840,12940,12940,12940,12940,11
20250214,144400,923568500,12930,12930,12930,12930,9
20250214,144300,923452130,12920,12920,12920,12910,52
20250214,144200,922780300,12910,12910,12910,12910,5
20250214,144100,922715750,12910,12920,12920,12910,301
20250214,144000,918829820,12920,12910,12920,12910,247
20250214,143900,915638600,12910,12900,12920,12900,246
20250214,143800,912463730,12900,12900,12900,12900,40
20250214,143700,911947730,12900,12900,12900,12900,1
20250214,143600,911934830,12920,12910,12920,12900,507
20250214,143500,905392600,12920,12930,12930,12920,37
20250214,143400,904914540,12920,12910,12920,12910,67
20250214,143300,904048910,12920,12920,12920,12920,447
20250214,143200,898273670,12910,12920,12920,12910,2
20250214,143100,898247840,12910,12910,12910,12910,279
20250214,143000,894645950,12910,12920,12920,12910,32
20250214,142900,894232760,12910,12920,12920,12910,190
20250214,142800,891778270,12920,12930,12930,12920,71
20250214,142700,890860890,12930,12930,12930,12930,10
20250214,142600,890731590,12930,12930,12930,12930,438
20250214,142500,885068250,12940,12930,12940,12930,257
20250214,142400,881742950,12930,12930,12930,12930,0
20250214,142300,881742950,12930,12940,12940,12930,22
20250214,142200,881458370,12940,12940,12940,12940,0
20250214,142100,881458370,12940,12940,12940,12930,421
20250214,142000,876012380,12940,12940,12940,12940,22
20250214,141900,875727700,12940,12940,12940,12940,21
20250214,141800,875455960,12950,12950,12950,12950,50
20250214,141700,874808460,12940,12950,12950,12940,28
20250214,141600,874446130,12940,12950,12960,12940,336
20250214,141500,870094920,12940,12940,12940,12940,0
20250214,141400,870094920,12940,12950,12950,12940,13
20250214,141300,869926680,12940,12940,12940,12940,26
20250214,141200,869590240,12950,12940,12950,12940,2
20250214,141100,869564350,12940,12940,12940,12940,24
20250214,141000,869253790,12930,12930,12930,12930,71
20250214,140900,868335760,12930,12930,12930,12930,0
20250214,140800,868335760,12930,12930,12930,12930,175
20250214,140700,866073010,12940,12930,12940,12930,104
20250214,140600,864728070,12930,12930,12930,12930,10
20250214,140500,864598770,12920,12930,12930,12920,36
20250214,140400,864133440,12930,12930,12930,12930,94
20250214,140300,862918020,12930,12940,12940,12930,741
20250214,140200,853330120,12940,12940,12940,12940,13
20250214,140100,853161900,12940,12940,12940,12940,28
20250214,140000,852799580,12960,12960,12960,12960,0
20250214,135900,852799580,12960,12960,12970,12960,4
20250214,135800,852747730,12960,12960,12960,12960,1
20250214,135700,852734770,12960,12930,12960,12930,325
20250214,135600,848523440,12930,12940,12940,12930,480
20250214,135500,842317030,12940,12930,12940,12930,24
20250214,135400,842006690,12930,12930,12930,12930,1
20250214,135300,841993760,12930,12930,12930,12930,15
20250214,135200,841799810,12930,12940,12940,12930,539
20250214,135100,834825770,12950,12950,12950,12940,199
20250214,135000,832249720,12950,12940,12950,12940,13
20250214,134900,832081380,12950,12950,12950,12950,270
20250214,134800,828584880,12960,12950,12960,12950,12
20250214,134700,828429370,12950,12950,12960,12950,13
20250214,134600,828261010,12950,12960,12960,12950,1340
20250214,134500,810901150,12960,12980,12980,12960,5
20250214,134400,810836270,12960,12990,12990,12960,321
20250214,134300,806674000,12980,12990,12990,12980,245
20250214,134200,803493190,13000,13000,13000,13000,36
20250214,134100,803025190,12990,12990,12990,12990,184
20250214,134000,800635030,13000,13000,13000,13000,94
20250214,133900,799413030,13020,12990,13020,12990,165
20250214,133800,797267600,13000,12990,13000,12990,168
20250214,133700,795083940,12980,12980,12980,12980,15
20250214,133600,794889240,12980,12980,12980,12980,1
20250214,133500,794876260,12990,12990,12990,12990,100
20250214,133400,793577260,12990,12990,12990,12980,42
20250214,133300,793031690,12990,12990,12990,12990,51
20250214,133200,792369200,12990,12990,13000,12990,45
20250214,133100,791784440,12990,13000,13000,12980,151
20250214,133000,789822460,12980,12980,13000,12980,310
20250214,132900,785794490,12990,12980,13000,12980,121
20250214,132800,784222260,12970,12970,12980,12970,55
20250214,132700,783508870,12960,12960,12960,12960,0
20250214,132600,783508870,12960,12960,12960,12960,0
20250214,132500,783508870,12960,12960,12970,12960,59
20250214,132400,782743870,12950,12950,12950,12950,0
20250214,132300,782743870,12950,12970,13000,12950,89
20250214,132200,781587410,12950,12960,12960,12950,223
20250214,132100,778697340,12960,12960,12960,12960,1
20250214,132000,778684380,12960,12970,12970,12960,243
20250214,131900,775533580,12970,12980,12980,12970,22
20250214,131800,775248230,12970,12970,12970,12970,0
20250214,131700,775248230,12970,12970,12980,12970,37
20250214,131600,774768230,12970,12970,12970,12970,274
20250214,131500,771214450,12970,12970,12970,12970,37
20250214,131400,770734560,12970,12980,12980,12970,132
20250214,131300,769021350,12990,12990,12990,12990,17
20250214,131200,768800520,13000,12980,13000,12980,99
20250214,131100,767513770,12980,12980,12980,12980,36
20250214,131000,767046490,12970,12970,12970,12970,1
20250214,130900,767033520,12970,12970,12970,12970,20
20250214,130800,766774120,13000,12970,13000,12970,91
20250214,130700,765591750,13000,12990,13000,12990,120
20250214,130600,764031980,13000,12980,13000,12980,818
20250214,130500,753413450,12970,12980,12980,12970,84
20250214,130400,752323260,12980,12970,12980,12970,113
20250214,130300,750856750,12970,12970,12980,12970,194
20250214,130200,748340170,12970,12970,12970,12970,205
20250214,130100,745681320,12970,12970,12970,12970,26
20250214,130000,745344100,12980,12970,12980,12970,21
20250214,125900,745071530,12970,12970,12970,12970,12
20250214,125800,744915890,12980,12970,12980,12960,161
20250214,125700,742827420,12970,12970,12970,12970,300
20250214,125600,738936420,12980,12980,12980,12980,154
20250214,125500,736937500,12990,12990,12990,12990,135
20250214,125400,735183850,12980,12990,12990,12980,2
20250214,125300,735157880,12980,12990,12990,12980,54
20250214,125200,734456550,12980,12980,12980,12980,31
20250214,125100,734054170,12980,12980,12980,12980,6
20250214,125000,733976290,12980,12980,12980,12980,1
20250214,124900,733963310,13000,12980,13000,12980,368
20250214,124800,729181600,12980,12980,12980,12980,1
20250214,124700,729168620,12980,12980,12980,12980,13
20250214,124600,728999880,12980,12980,12980,12980,19
20250214,124500,728753260,12980,12980,12980,12980,18
20250214,124400,728519620,12970,12970,12970,12970,0
20250214,124300,728519620,12970,12980,12980,12970,34
20250214,124200,728078390,12980,12980,12980,12980,11
20250214,124100,727935610,12970,12970,12980,12970,226
20250214,124000,725002160,12970,12970,12970,12970,21
20250214,123900,724729790,12970,12970,12970,12970,11
20250214,123800,724587120,12970,12970,12980,12970,18
20250214,123700,724353650,12970,12960,12970,12960,60
20250214,123600,723575700,12960,12960,12960,12960,24
20250214,123500,723264660,12960,12960,12960,12960,50
20250214,123400,722616660,12960,12960,12960,12960,25
20250214,123300,722292660,12970,12960,12970,12960,25
20250214,123200,721968610,12960,12960,12960,12960,13
20250214,123100,721800130,12970,12950,12980,12940,214
20250214,123000,719024470,12940,12940,12940,12940,12
20250214,122900,718869190,12950,12950,12950,12950,2
20250214,122800,718843290,12950,12950,12950,12950,26
20250214,122700,718506590,12960,12950,12960,12950,19
20250214,122600,718260440,12970,12960,12970,12960,5
20250214,122500,718195630,12950,12950,12950,12950,32
20250214,122400,717781230,12950,12950,12950,12950,60
20250214,122300,717004230,12950,12960,12960,12950,25
20250214,122200,716680440,12950,12960,12960,12950,47
20250214,122100,716071780,12960,12950,12960,12950,11
20250214,122000,715929320,12950,12960,12960,12950,218
20250214,121900,713104450,12950,12960,12960,12950,308
20250214,121800,709112980,12960,12960,12970,12960,118
20250214,121700,707583630,12960,12960,12970,12960,53
20250214,121600,706896510,12960,12960,12960,12960,27
20250214,121500,706546590,12960,12960,12960,12960,9
20250214,121400,706429950,12970,12970,12970,12970,44
20250214,121300,705859270,12960,12960,12960,12960,23
20250214,121200,705561190,12960,12960,12960,12960,13
20250214,121100,705392710,12980,12980,12980,12980,1
20250214,121000,705379730,12980,12980,12980,12960,127
20250214,120900,703731540,12970,12980,12980,12970,363
20250214,120800,699023350,12970,12980,12980,12970,179
20250214,120700,696700040,12980,12980,12980,12970,26
20250214,120600,696362740,12980,12970,12980,12970,23
20250214,120500,696064320,12970,12970,12970,12970,93
20250214,120400,694858110,12970,12980,12980,12970,151
20250214,120300,692899370,12980,12970,12980,12970,20
20250214,120200,692639890,12970,12970,12970,12970,36
20250214,120100,692172970,12970,12960,12970,12960,190
20250214,120000,689709200,12950,12960,12960,12950,14
20250214,115900,689527890,12950,12940,12960,12940,15
20250214,115800,689333600,12940,12940,12940,12940,7
20250214,115700,689243020,12930,12950,12960,12930,421
20250214,115600,683791160,12940,12940,12950,12940,444
20250214,115500,678043510,12940,12920,12940,12920,175
20250214,115400,675780950,12920,12910,12920,12910,13
20250214,115300,675613110,12920,12920,12920,12920,17
20250214,115200,675393470,12910,12920,12920,12910,19
20250214,115100,675148000,12920,12910,12920,12910,117
20250214,115000,673636460,12910,12920,12920,12910,41
20250214,114900,673106930,12910,12910,12910,12910,36
20250214,114800,672642170,12900,12900,12900,12900,15
20250214,114700,672448670,12900,12900,12900,12900,41
20250214,114600,671919770,12920,12900,12920,12900,28
20250214,114500,671558290,12910,12890,12910,12890,336
20250214,114400,667220730,12900,12900,12900,12900,10
20250214,114300,667091730,12890,12880,12890,12880,2
20250214,114200,667065960,12910,12870,12910,12860,2426
20250214,114100,635772800,12860,12860,12860,12860,1
20250214,114000,635759940,12860,12860,12860,12860,0
20250214,113900,635759940,12860,12860,12870,12860,12
20250214,113800,635605610,12880,12870,12880,12870,71
20250214,113700,634691750,12860,12860,12870,12860,24
20250214,113600,634383100,12870,12870,12870,12860,126
20250214,113500,632762190,12860,12870,12870,12860,81
20250214,113400,631720180,12870,12880,12880,12870,229
20250214,113300,628772900,12870,12870,12870,12870,10
20250214,113200,628644200,12880,12880,12880,12870,361
20250214,113100,623997970,12880,12880,12880,12880,26
20250214,113000,623663090,12880,12880,12880,12880,24
20250214,112900,623353970,12880,12880,12880,12880,51
20250214,112800,622697090,12870,12870,12880,12870,62
20250214,112700,621898760,12870,12870,12870,12870,10
20250214,112600,621770060,12870,12870,12870,12870,18
20250214,112500,621538400,12880,12870,12880,12870,31
20250214,112400,621139390,12870,12870,12880,12870,627
20250214,112300,613063900,12870,12870,12870,12870,80
20250214,112200,612034300,12870,12880,12880,12870,222
20250214,112100,609175160,12880,12890,12890,12880,413
20250214,112000,603854970,12890,12890,12890,12890,221
20250214,111900,601006280,12890,12890,12900,12890,425
20250214,111800,595528020,12890,12890,12890,12890,12
20250214,111700,595373340,12890,12890,12890,12890,14
20250214,111600,595192880,12900,12910,12910,12900,499
20250214,111500,588755770,12890,12890,12910,12890,96
20250214,111400,587518310,12890,12910,12920,12890,129
20250214,111300,585854180,12890,12890,12890,12890,7
20250214,111200,585763950,12920,12870,12920,12870,262
20250214,111100,582382790,12880,12890,12890,12880,2017
20250214,111000,556383900,12890,12900,12900,12890,84
20250214,110900,555300540,12890,12900,12900,12890,11
20250214,110800,555158740,12900,12900,12900,12900,94
20250214,110700,553946140,12890,12890,12890,12890,5
20250214,110600,553881690,12890,12890,12890,12890,13
20250214,110500,553714120,12900,12900,12900,12900,224
20250214,110400,550824520,12890,12870,12890,12870,44
20250214,110300,550257850,12870,12890,12890,12870,16
20250214,110200,550051830,12890,12880,12890,12870,566
20250214,110100,542763440,12880,12890,12890,12880,20
20250214,110000,542505700,12890,12900,12900,12890,13
20250214,105900,542338080,12900,12900,12910,12900,93
20250214,105800,541137580,12900,12900,12900,12900,23
20250214,105700,540840880,12900,12890,12900,12890,89
20250214,105600,539693590,12890,12900,12900,12890,126
20250214,105500,538069350,12900,12900,12910,12900,15
20250214,105400,537875800,12910,12900,12910,12890,35
20250214,105300,537424520,12890,12900,12900,12890,118
20250214,105200,535902420,12900,12910,12910,12900,62
20250214,105100,535102010,12910,12900,12910,12900,13
20250214,105000,534934300,12920,12900,12920,12900,22
20250214,104900,534650480,12900,12890,12900,12890,10
20250214,104800,534521570,12900,12900,12900,12900,198
20250214,104700,531967370,12920,12920,12920,12920,47
20250214,104600,531360130,12920,12920,12920,12920,18
20250214,104500,531127570,12920,12900,12920,12900,25
20250214,104400,530804810,12910,12910,12910,12910,1
20250214,104300,530791900,12920,12910,12920,12900,331
20250214,104200,526518950,12920,12910,12920,12910,14
20250214,104100,526338200,12930,12930,12930,12910,431
20250214,104000,520765390,12930,12910,12930,12910,172
20250214,103900,518544470,12920,12910,12920,12910,113
20250214,103800,517084640,12910,12910,12910,12910,610
20250214,103700,509209540,12910,12910,12910,12910,17
20250214,103600,508990070,12910,12910,12910,12910,31
20250214,103500,508589860,12910,12880,12910,12880,2
20250214,103400,508564070,12900,12880,12900,12880,685
20250214,103300,499731560,12860,12880,12880,12860,14
20250214,103200,499551500,12860,12860,12860,12860,2
20250214,103100,499525780,12880,12850,12880,12850,2
20250214,103000,499500050,12840,12850,12850,12840,1014
20250214,102900,486470160,12890,12860,12890,12850,154
20250214,102800,484489640,12850,12870,12870,12850,1109
20250214,102700,470232630,12860,12860,12860,12860,106
20250214,102600,468869470,12870,12910,12910,12860,12
20250214,102500,468715000,12860,12890,12890,12860,2674
20250214,102400,434298890,12890,12880,12890,12880,15
20250214,102300,434105680,12880,12900,12900,12880,190
20250214,102200,431656470,12900,12900,12900,12900,149
20250214,102100,429734370,12900,12920,12920,12900,228
20250214,102000,426789880,12920,12920,12920,12920,16
20250214,101900,426583160,12920,12920,12920,12920,55
20250214,101800,425872560,12920,12910,12920,12910,14
20250214,101700,425691810,12910,12900,12910,12900,36
20250214,101600,425227090,12900,12900,12900,12900,114
20250214,101500,423756490,12900,12900,12900,12900,13
20250214,101400,423588790,12910,12910,12910,12910,42
20250214,101300,423046570,12920,12920,12920,12910,39
20250214,101200,422542870,12910,12910,12920,12910,68
20250214,101100,421664730,12900,12900,12900,12900,6
20250214,101000,421587330,12900,12920,12920,12900,9
20250214,100900,421471110,12920,12910,12920,12900,265
20250214,100800,418050160,12900,12900,12900,12900,176
20250214,100700,415779760,12900,12900,12900,12900,1
20250214,100600,415766860,12880,12890,12890,12870,18
20250214,100500,415534980,12890,12890,12890,12890,4
20250214,100400,415483420,12870,12870,12870,12870,0
20250214,100300,415483420,12870,12870,12870,12870,284
20250214,100200,411828340,12870,12870,12870,12870,82
20250214,100100,410773000,12900,12900,12900,12900,11
20250214,100000,410631100,12870,12870,12870,12870,13
20250214,095900,410463790,12870,12870,12870,12870,0
20250214,095800,410463790,12870,12870,12870,12870,41
20250214,095700,409936120,12880,12880,12880,12870,48
20250214,095600,409318050,12870,12870,12870,12870,60
20250214,095500,408545850,12870,12890,12890,12870,1720
20250214,095400,386405290,12870,12880,12880,12870,67
20250214,095300,385542570,12880,12880,12880,12880,77
20250214,095200,384550810,12880,12880,12880,12880,0
20250214,095100,384550810,12880,12880,12880,12880,18
20250214,095000,384318970,12880,12880,12880,12880,5
20250214,094900,384254570,12880,12880,12880,12880,1
20250214,094800,384241690,12880,12870,12880,12870,28
20250214,094700,383881320,12890,12890,12890,12880,1551
20250214,094600,363902950,12890,12890,12890,12890,619
20250214,094500,355924040,12910,12880,12910,12880,70
20250214,094400,355020800,12900,12930,12930,12900,666
20250214,094300,346424690,12930,12930,12930,12930,52
20250214,094200,345752330,12860,12890,12930,12860,129
20250214,094100,344091480,12890,12860,12890,12860,66
20250214,094000,343242560,12860,12840,12860,12840,220
20250214,093900,340417640,12840,12840,12850,12830,300
20250214,093800,336565190,12850,12850,12850,12850,417
20250214,093700,331206740,12870,12850,12870,12850,102
20250214,093600,329895820,12850,12850,12870,12850,78
20250214,093500,328893480,12850,12850,12880,12850,1301
20250214,093400,312175600,12860,12920,12920,12800,5657
20250214,093300,239594130,12910,12910,12910,12890,132
20250214,093200,237891180,12910,12900,12920,12900,118
20250214,093100,236368750,12910,12900,12910,12900,110
20250214,093000,234949250,12890,12870,12890,12870,142
20250214,092900,233121130,12870,12880,12880,12870,435
20250214,092800,227518980,12880,12850,12880,12850,590
20250214,092700,219925900,12840,12840,12840,12830,219
20250214,092600,217115770,12830,12850,12850,12830,797
20250214,092500,206886490,12840,12900,12900,12840,1167
20250214,092400,191882210,12900,12880,12900,12870,160
20250214,092300,189821990,12880,12910,12910,12880,2429
20250214,092200,158500010,12910,12920,12920,12910,11
20250214,092100,158357990,12910,12930,12930,12910,118
20250214,092000,156832590,12920,12910,12920,12910,177
20250214,091900,154546770,12920,12920,12920,12910,176
20250214,091800,152274100,12920,12930,12930,12920,39
20250214,091700,151770200,12930,12940,12940,12930,61
20250214,091600,150981330,12950,12950,12950,12950,0
20250214,091500,150981330,12950,12940,12960,12910,1674
20250214,091400,129358050,12970,12940,12970,12940,418
20250214,091300,123943540,12930,12910,12930,12910,8
20250214,091200,123840180,12910,12910,12910,12910,229
20250214,091100,120883790,12950,12910,12950,12910,267
20250214,091000,117435580,12950,12910,12950,12910,794
20250214,090900,107181630,12910,12920,12920,12910,35
20250214,090800,106729550,12920,12950,12950,12920,1148
20250214,090700,91873200,12960,12990,12990,12960,234
20250214,090600,88838080,13000,13010,13010,13000,1340
20250214,090500,71417990,13010,12970,13010,12970,381
20250214,090400,66465540,12970,12950,12970,12900,175
20250214,090300,64198740,12900,12890,12940,12890,1008
20250214,090200,51192370,12910,12920,12930,12890,814
20250214,090100,40676850,12920,12900,12920,12900,254
20250214,090000,37397470,12910,13000,13040,12910,2885