KissMeData/032350/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191500,1786174480,7950,7950,7950,7950,1541
20250214,191400,1786174480,7950,7950,7950,7950,0
20250214,191300,1786174480,7950,7950,7950,7950,0
20250214,191200,1786174480,7950,7950,7950,7950,0
20250214,191100,1786174480,7950,7950,7950,7950,0
20250214,191000,1786174480,7950,7950,7950,7950,0
20250214,190900,1786174480,7950,7950,7950,7950,0
20250214,190800,1786174480,7950,7950,7950,7950,0
20250214,190700,1786174480,7950,7950,7950,7950,0
20250214,190600,1786174480,7950,7950,7950,7950,0
20250214,190500,1786174480,7950,7950,7950,7950,0
20250214,190400,1786174480,7950,7950,7950,7950,0
20250214,190300,1786174480,7950,7950,7950,7950,0
20250214,190200,1786174480,7950,7950,7950,7950,0
20250214,190100,1786174480,7950,7950,7950,7950,0
20250214,190000,1786174480,7950,7950,7950,7950,0
20250214,185900,1786174480,7950,7950,7950,7950,0
20250214,185800,1786174480,7950,7950,7950,7950,0
20250214,185700,1786174480,7950,7950,7950,7950,0
20250214,185600,1786174480,7950,7950,7950,7950,0
20250214,185500,1786174480,7950,7950,7950,7950,0
20250214,185400,1786174480,7950,7950,7950,7950,0
20250214,185300,1786174480,7950,7950,7950,7950,0
20250214,185200,1786174480,7950,7950,7950,7950,0
20250214,185100,1786174480,7950,7950,7950,7950,0
20250214,185000,1786174480,7950,7950,7950,7950,0
20250214,184900,1786174480,7950,7950,7950,7950,0
20250214,184800,1786174480,7950,7950,7950,7950,0
20250214,184700,1786174480,7950,7950,7950,7950,0
20250214,184600,1786174480,7950,7950,7950,7950,0
20250214,184500,1786174480,7950,7950,7950,7950,1541
20250214,184400,1786174480,7950,7950,7950,7950,0
20250214,184300,1786174480,7950,7950,7950,7950,0
20250214,184200,1786174480,7950,7950,7950,7950,0
20250214,184100,1786174480,7950,7950,7950,7950,0
20250214,184000,1786174480,7950,7950,7950,7950,0
20250214,183900,1786174480,7950,7950,7950,7950,0
20250214,183800,1786174480,7950,7950,7950,7950,0
20250214,183700,1786174480,7950,7950,7950,7950,0
20250214,183600,1786174480,7950,7950,7950,7950,0
20250214,183500,1786174480,7950,7950,7950,7950,0
20250214,183400,1786174480,7950,7950,7950,7950,0
20250214,183300,1786174480,7950,7950,7950,7950,0
20250214,183200,1786174480,7950,7950,7950,7950,0
20250214,183100,1786174480,7950,7950,7950,7950,0
20250214,183000,1786174480,7950,7950,7950,7950,0
20250214,182900,1786174480,7950,7950,7950,7950,0
20250214,182800,1786174480,7950,7950,7950,7950,0
20250214,182700,1786174480,7950,7950,7950,7950,0
20250214,182600,1786174480,7950,7950,7950,7950,0
20250214,182500,1786174480,7950,7950,7950,7950,0
20250214,182400,1786174480,7950,7950,7950,7950,0
20250214,182300,1786174480,7950,7950,7950,7950,0
20250214,182200,1786174480,7950,7950,7950,7950,0
20250214,182100,1786174480,7950,7950,7950,7950,0
20250214,182000,1786174480,7950,7950,7950,7950,0
20250214,181900,1786174480,7950,7950,7950,7950,0
20250214,181800,1786174480,7950,7950,7950,7950,0
20250214,181700,1786174480,7950,7950,7950,7950,0
20250214,181600,1786174480,7950,7950,7950,7950,0
20250214,181500,1786174480,7950,7950,7950,7950,1541
20250214,181400,1786174480,7950,7950,7950,7950,0
20250214,181300,1786174480,7950,7950,7950,7950,0
20250214,181200,1786174480,7950,7950,7950,7950,0
20250214,181100,1786174480,7950,7950,7950,7950,0
20250214,181000,1786174480,7950,7950,7950,7950,0
20250214,180900,1786174480,7950,7950,7950,7950,0
20250214,180800,1786174480,7950,7950,7950,7950,0
20250214,180700,1786174480,7950,7950,7950,7950,0
20250214,180600,1786174480,7950,7950,7950,7950,0
20250214,180500,1786174480,7950,7950,7950,7950,0
20250214,180400,1786174480,7950,7950,7950,7950,0
20250214,180300,1786174480,7950,7950,7950,7950,0
20250214,180200,1786174480,7950,7950,7950,7950,0
20250214,180100,1786174480,7950,7950,7950,7950,0
20250214,180000,1786174480,7950,7950,7950,7950,0
20250214,175900,1786174480,7950,7950,7950,7950,0
20250214,175800,1786174480,7950,7950,7950,7950,0
20250214,175700,1786174480,7950,7950,7950,7950,0
20250214,175600,1786174480,7950,7950,7950,7950,0
20250214,175500,1786174480,7950,7950,7950,7950,0
20250214,175400,1786174480,7950,7950,7950,7950,0
20250214,175300,1786174480,7950,7950,7950,7950,0
20250214,175200,1786174480,7950,7950,7950,7950,0
20250214,175100,1786174480,7950,7950,7950,7950,0
20250214,175000,1786174480,7950,7950,7950,7950,0
20250214,174900,1786174480,7950,7950,7950,7950,0
20250214,174800,1786174480,7950,7950,7950,7950,0
20250214,174700,1786174480,7950,7950,7950,7950,0
20250214,174600,1786174480,7950,7950,7950,7950,0
20250214,174500,1786174480,7950,7950,7950,7950,1541
20250214,174400,1786174480,7950,7950,7950,7950,0
20250214,174300,1786174480,7950,7950,7950,7950,0
20250214,174200,1786174480,7950,7950,7950,7950,0
20250214,174100,1786174480,7950,7950,7950,7950,0
20250214,174000,1786174480,7950,7950,7950,7950,0
20250214,173900,1786174480,7950,7950,7950,7950,0
20250214,173800,1786174480,7950,7950,7950,7950,0
20250214,173700,1786174480,7950,7950,7950,7950,0
20250214,173600,1786174480,7950,7950,7950,7950,0
20250214,173500,1786174480,7950,7950,7950,7950,0
20250214,173400,1786174480,7950,7950,7950,7950,0
20250214,173300,1786174480,7950,7950,7950,7950,0
20250214,173200,1786174480,7950,7950,7950,7950,0
20250214,173100,1786174480,7950,7950,7950,7950,0
20250214,173000,1786174480,7950,7950,7950,7950,0
20250214,172900,1786174480,7950,7950,7950,7950,0
20250214,172800,1786174480,7950,7950,7950,7950,0
20250214,172700,1786174480,7950,7950,7950,7950,0
20250214,172600,1786174480,7950,7950,7950,7950,0
20250214,172500,1786174480,7950,7950,7950,7950,0
20250214,172400,1786174480,7950,7950,7950,7950,0
20250214,172300,1786174480,7950,7950,7950,7950,0
20250214,172200,1786174480,7950,7950,7950,7950,0
20250214,172100,1786174480,7950,7950,7950,7950,0
20250214,172000,1786174480,7950,7950,7950,7950,0
20250214,171900,1786174480,7950,7950,7950,7950,0
20250214,171800,1786174480,7950,7950,7950,7950,0
20250214,171700,1786174480,7950,7950,7950,7950,0
20250214,171600,1786174480,7950,7950,7950,7950,0
20250214,171500,1786174480,7950,7950,7950,7950,1541
20250214,171400,1786174480,7950,7950,7950,7950,0
20250214,171300,1786174480,7950,7950,7950,7950,0
20250214,171200,1786174480,7950,7950,7950,7950,0
20250214,171100,1786174480,7950,7950,7950,7950,0
20250214,171000,1786174480,7950,7950,7950,7950,0
20250214,170900,1786174480,7950,7950,7950,7950,0
20250214,170800,1786174480,7950,7950,7950,7950,0
20250214,170700,1786174480,7950,7950,7950,7950,0
20250214,170600,1786174480,7950,7950,7950,7950,0
20250214,170500,1786174480,7950,7950,7950,7950,0
20250214,170400,1786174480,7950,7950,7950,7950,0
20250214,170300,1786174480,7950,7950,7950,7950,0
20250214,170200,1786174480,7950,7950,7950,7950,0
20250214,170100,1786174480,7950,7950,7950,7950,0
20250214,170000,1786174480,7950,7950,7950,7950,0
20250214,165900,1786174480,7950,7950,7950,7950,0
20250214,165800,1786174480,7950,7950,7950,7950,0
20250214,165700,1786174480,7950,7950,7950,7950,0
20250214,165600,1786174480,7950,7950,7950,7950,0
20250214,165500,1786174480,7950,7950,7950,7950,0
20250214,165400,1786174480,7950,7950,7950,7950,0
20250214,165300,1786174480,7950,7950,7950,7950,0
20250214,165200,1786174480,7950,7950,7950,7950,0
20250214,165100,1786174480,7950,7950,7950,7950,0
20250214,165000,1786174480,7950,7950,7950,7950,0
20250214,164900,1786174480,7950,7950,7950,7950,0
20250214,164800,1786174480,7950,7950,7950,7950,0
20250214,164700,1786174480,7950,7950,7950,7950,0
20250214,164600,1786174480,7950,7950,7950,7950,0
20250214,164500,1786174480,7950,7950,7950,7950,1541
20250214,164400,1786174480,7950,7950,7950,7950,0
20250214,164300,1786174480,7950,7950,7950,7950,0
20250214,164200,1786174480,7950,7950,7950,7950,0
20250214,164100,1786174480,7950,7950,7950,7950,0
20250214,164000,1786174480,7950,7950,7950,7950,0
20250214,163900,1786174480,7950,7950,7950,7950,0
20250214,163800,1786174480,7950,7950,7950,7950,0
20250214,163700,1786174480,7950,7950,7950,7950,0
20250214,163600,1786174480,7950,7950,7950,7950,0
20250214,163500,1786174480,7950,7950,7950,7950,0
20250214,163400,1786174480,7950,7950,7950,7950,0
20250214,163300,1786174480,7950,7950,7950,7950,0
20250214,163200,1786174480,7950,7950,7950,7950,0
20250214,163100,1786174480,7950,7950,7950,7950,0
20250214,163000,1786174480,7950,7950,7950,7950,0
20250214,162900,1786174480,7950,7950,7950,7950,0
20250214,162800,1786174480,7950,7950,7950,7950,0
20250214,162700,1786174480,7950,7950,7950,7950,0
20250214,162600,1786174480,7950,7950,7950,7950,0
20250214,162500,1786174480,7950,7950,7950,7950,0
20250214,162400,1786174480,7950,7950,7950,7950,0
20250214,162300,1786174480,7950,7950,7950,7950,0
20250214,162200,1786174480,7950,7950,7950,7950,0
20250214,162100,1786174480,7950,7950,7950,7950,0
20250214,162000,1786174480,7950,7950,7950,7950,0
20250214,161900,1786174480,7950,7950,7950,7950,0
20250214,161800,1786174480,7950,7950,7950,7950,0
20250214,161700,1786174480,7950,7950,7950,7950,0
20250214,161600,1786174480,7950,7950,7950,7950,0
20250214,161500,1786174480,7950,7950,7950,7950,1541
20250214,161400,1786174480,7950,7950,7950,7950,0
20250214,161300,1786174480,7950,7950,7950,7950,0
20250214,161200,1786174480,7950,7950,7950,7950,0
20250214,161100,1786174480,7950,7950,7950,7950,0
20250214,161000,1786174480,7950,7950,7950,7950,0
20250214,160900,1786174480,7950,7950,7950,7950,0
20250214,160800,1786174480,7950,7950,7950,7950,0
20250214,160700,1786174480,7950,7950,7950,7950,0
20250214,160600,1786174480,7950,7950,7950,7950,0
20250214,160500,1786174480,7950,7950,7950,7950,0
20250214,160400,1786174480,7950,7950,7950,7950,0
20250214,160300,1786174480,7950,7950,7950,7950,0
20250214,160200,1786174480,7950,7950,7950,7950,0
20250214,160100,1786174480,7950,7950,7950,7950,0
20250214,160000,1786174480,7950,7950,7950,7950,0
20250214,155900,1786174480,7950,7950,7950,7950,0
20250214,155800,1786174480,7950,7950,7950,7950,0
20250214,155700,1786174480,7950,7950,7950,7950,0
20250214,155600,1786174480,7950,7950,7950,7950,0
20250214,155500,1786174480,7950,7950,7950,7950,0
20250214,155400,1786174480,7950,7950,7950,7950,0
20250214,155300,1786174480,7950,7950,7950,7950,0
20250214,155200,1786174480,7950,7950,7950,7950,0
20250214,155100,1786174480,7950,7950,7950,7950,0
20250214,155000,1786174480,7950,7950,7950,7950,0
20250214,154900,1786174480,7950,7950,7950,7950,0
20250214,154800,1786174480,7950,7950,7950,7950,0
20250214,154700,1786174480,7950,7950,7950,7950,0
20250214,154600,1786174480,7950,7950,7950,7950,0
20250214,154500,1786174480,7950,7950,7950,7950,1541
20250214,154400,1786174480,7950,7950,7950,7950,0
20250214,154300,1786174480,7950,7950,7950,7950,0
20250214,154200,1786174480,7950,7950,7950,7950,0
20250214,154100,1786174480,7950,7950,7950,7950,0
20250214,154000,1786174480,7950,7950,7950,7950,0
20250214,153900,1786174480,7950,7950,7950,7950,0
20250214,153800,1786174480,7950,7950,7950,7950,0
20250214,153700,1786174480,7950,7950,7950,7950,0
20250214,153600,1786174480,7950,7950,7950,7950,0
20250214,153500,1786174480,7950,7950,7950,7950,0
20250214,153400,1786174480,7950,7950,7950,7950,0
20250214,153300,1786174480,7950,7950,7950,7950,0
20250214,153200,1786174480,7950,7950,7950,7950,0
20250214,153100,1786174480,7950,7950,7950,7950,0
20250214,153000,1786174480,7950,7950,7950,7950,1541
20250214,152900,1773923530,7940,7940,7940,7940,0
20250214,152800,1773923530,7940,7940,7940,7940,0
20250214,152700,1773923530,7940,7940,7940,7940,0
20250214,152600,1773923530,7940,7940,7940,7940,0
20250214,152500,1773923530,7940,7940,7940,7940,0
20250214,152400,1773923530,7940,7940,7940,7940,0
20250214,152300,1773923530,7940,7940,7940,7940,0
20250214,152200,1773923530,7940,7940,7940,7940,0
20250214,152100,1773923530,7940,7940,7940,7940,0
20250214,152000,1773923530,7940,7940,7940,7940,0
20250214,151900,1773923530,7940,7940,7960,7940,1036
20250214,151800,1765687920,7970,7970,7970,7940,3840
20250214,151700,1735129630,7970,7960,7970,7960,553
20250214,151600,1730727210,7960,7950,7960,7950,571
20250214,151500,1726182720,7960,7950,7960,7950,200
20250214,151400,1724591330,7950,7950,7950,7950,6
20250214,151300,1724543630,7950,7950,7950,7940,296
20250214,151200,1722190520,7940,7940,7940,7940,118
20250214,151100,1721253600,7940,7940,7940,7940,136
20250214,151000,1720173760,7940,7940,7940,7940,1402
20250214,150900,1709041880,7940,7940,7940,7940,325
20250214,150800,1706461380,7940,7940,7950,7940,143
20250214,150700,1705325950,7940,7940,7940,7940,347
20250214,150600,1702570770,7950,7950,7950,7950,3
20250214,150500,1702546920,7940,7940,7940,7940,3
20250214,150400,1702523100,7950,7950,7950,7940,155
20250214,150300,1701290870,7950,7950,7960,7950,848
20250214,150200,1694549260,7950,7950,7950,7950,4
20250214,150100,1694517460,7950,7950,7960,7950,126
20250214,150000,1693515750,7960,7960,7960,7960,50
20250214,145900,1693117750,7960,7960,7960,7940,97
20250214,145800,1692347490,7960,7960,7960,7950,57
20250214,145700,1691893780,7960,7960,7960,7940,304
20250214,145600,1689479850,7960,7960,7960,7960,1
20250214,145500,1689471890,7960,7960,7960,7960,3
20250214,145400,1689448010,7940,7940,7940,7940,1
20250214,145300,1689440070,7940,7950,7960,7940,105
20250214,145200,1688606330,7960,7950,7960,7950,2
20250214,145100,1688590420,7960,7960,7960,7960,10
20250214,145000,1688510820,7960,7950,7960,7950,748
20250214,144900,1682564210,7950,7950,7950,7950,1
20250214,144800,1682556260,7950,7950,7950,7950,0
20250214,144700,1682556260,7950,7950,7950,7930,7076
20250214,144600,1626416200,7940,7950,7950,7940,4940
20250214,144500,1587151490,7960,7960,7960,7960,140
20250214,144400,1586037090,7960,7960,7960,7960,0
20250214,144300,1586037090,7960,7960,7960,7960,766
20250214,144200,1579939730,7970,7970,7970,7970,0
20250214,144100,1579939730,7970,7960,7970,7960,1045
20250214,144000,1571621350,7960,7960,7960,7960,294
20250214,143900,1569281110,7960,7960,7960,7960,0
20250214,143800,1569281110,7960,7960,7960,7960,3
20250214,143700,1569257230,7960,7960,7960,7960,38
20250214,143600,1568954750,7960,7960,7960,7960,1
20250214,143500,1568946790,7960,7950,7960,7950,241
20250214,143400,1567030730,7960,7950,7960,7950,352
20250214,143300,1564232320,7950,7950,7950,7940,171
20250214,143200,1562872880,7950,7950,7960,7950,385
20250214,143100,1559812080,7950,7960,7960,7950,278
20250214,143000,1557601480,7960,7960,7960,7960,65
20250214,142900,1557084080,7960,7960,7960,7960,2
20250214,142800,1557068160,7950,7950,7960,7950,100
20250214,142700,1556273150,7960,7960,7960,7960,23
20250214,142600,1556090070,7960,7960,7960,7950,1022
20250214,142500,1547965110,7950,7950,7950,7950,260
20250214,142400,1545898110,7960,7940,7960,7940,200
20250214,142300,1544309050,7950,7950,7950,7950,850
20250214,142200,1537551550,7960,7960,7960,7960,15
20250214,142100,1537432150,7950,7950,7950,7950,1180
20250214,142000,1528051150,7950,7960,7960,7950,51
20250214,141900,1527645690,7950,7960,7960,7950,119
20250214,141800,1526699500,7960,7960,7960,7940,520
20250214,141700,1522568710,7950,7950,7950,7950,904
20250214,141600,1515381910,7950,7950,7950,7940,197
20250214,141500,1513816870,7940,7950,7950,7940,188
20250214,141400,1512324020,7950,7950,7950,7940,210
20250214,141300,1510655490,7950,7950,7950,7950,226
20250214,141200,1508858790,7950,7950,7960,7950,68
20250214,141100,1508318180,7960,7950,7960,7950,128
20250214,141000,1507300560,7960,7950,7960,7950,177
20250214,140900,1505893350,7960,7960,7960,7960,20
20250214,140800,1505734150,7960,7950,7960,7950,2
20250214,140700,1505718240,7960,7950,7960,7950,279
20250214,140600,1503500150,7950,7960,7960,7950,3
20250214,140500,1503476280,7950,7950,7950,7950,2
20250214,140400,1503460380,7950,7950,7960,7940,250
20250214,140300,1501474720,7960,7950,7960,7950,28
20250214,140200,1501252110,7950,7950,7950,7950,1004
20250214,140100,1493270310,7950,7950,7960,7950,16
20250214,140000,1493143100,7960,7940,7960,7940,373
20250214,135900,1490181420,7950,7950,7960,7950,59
20250214,135800,1489712350,7950,7960,7960,7940,117
20250214,135700,1488782770,7960,7960,7960,7960,1
20250214,135600,1488774810,7960,7960,7960,7960,1
20250214,135500,1488766850,7960,7950,7960,7940,1974
20250214,135400,1473074210,7960,7960,7960,7960,3
20250214,135300,1473050330,7960,7950,7960,7950,133
20250214,135200,1471992940,7960,7960,7960,7960,125
20250214,135100,1470997940,7950,7960,7960,7950,48
20250214,135000,1470616140,7960,7960,7960,7960,2
20250214,134900,1470600220,7960,7960,7960,7960,11
20250214,134800,1470512660,7970,7960,7970,7960,51
20250214,134700,1470106550,7970,7970,7970,7950,180
20250214,134600,1468673510,7950,7950,7970,7950,132
20250214,134500,1467624010,7960,7950,7960,7950,12
20250214,134400,1467528590,7950,7950,7970,7940,1077
20250214,134300,1458976480,7950,7970,7970,7940,1669
20250214,134200,1445705740,7970,7970,7970,7970,0
20250214,134100,1445705740,7970,7950,7970,7950,92
20250214,134000,1444974260,7950,7950,7950,7950,3
20250214,133900,1444950410,7970,7970,7970,7970,50
20250214,133800,1444551910,7970,7970,7970,7950,547
20250214,133700,1440197230,7970,7960,7970,7960,4
20250214,133600,1440165370,7970,7950,7970,7950,310
20250214,133500,1437699600,7970,7960,7970,7960,18
20250214,133400,1437556310,7970,7960,7970,7960,5
20250214,133300,1437516500,7960,7960,7960,7960,47
20250214,133200,1437142380,7970,7970,7970,7970,13
20250214,133100,1437038770,7960,7960,7980,7960,143
20250214,133000,1435900470,7980,7960,7980,7960,60
20250214,132900,1435422410,7970,7970,7970,7970,35
20250214,132800,1435143460,7960,7960,7960,7960,20
20250214,132700,1434984260,7950,7970,7970,7950,80
20250214,132600,1434348060,7970,7970,7970,7970,17
20250214,132500,1434212570,7970,7960,7970,7960,20
20250214,132400,1434053270,7970,7970,7970,7970,63
20250214,132300,1433551160,7980,7980,7980,7980,0
20250214,132200,1433551160,7980,7980,7980,7950,254
20250214,132100,1431531710,7960,7960,7960,7960,710
20250214,132000,1425880110,7960,7960,7960,7950,124
20250214,131900,1424894050,7960,7960,7960,7960,200
20250214,131800,1423302050,7960,7960,7960,7950,119
20250214,131700,1422355870,7960,7960,7960,7960,0
20250214,131600,1422355870,7960,7960,7960,7960,0
20250214,131500,1422355870,7960,7960,7960,7940,2630
20250214,131400,1401460890,7960,7960,7960,7960,123
20250214,131300,1400481810,7960,7960,7960,7960,113
20250214,131200,1399582330,7960,7960,7960,7960,211
20250214,131100,1397902770,7960,7960,7960,7960,76
20250214,131000,1397297810,7990,7990,7990,7990,14
20250214,130900,1397185950,7980,7980,7980,7980,10
20250214,130800,1397106150,7990,7950,7990,7950,1002
20250214,130700,1389140170,7990,7970,7990,7970,415
20250214,130600,1385832540,7970,7960,7970,7950,3271
20250214,130500,1359815310,7970,7980,7980,7970,2896
20250214,130400,1336734070,7990,7990,7990,7990,2
20250214,130300,1336718090,7980,7970,7980,7970,255
20250214,130200,1334683200,7980,7980,7980,7980,908
20250214,130100,1327437360,7990,7990,7990,7990,986
20250214,130000,1319559220,7990,7990,7990,7990,1261
20250214,125900,1309483830,7980,7990,7990,7980,5
20250214,125800,1309443890,7980,7990,7990,7980,182
20250214,125700,1307989790,7990,7980,7990,7970,1376
20250214,125600,1297009540,7980,7970,7990,7970,46
20250214,125500,1296642500,7970,7970,7970,7970,247
20250214,125400,1294673910,7990,7990,7990,7990,7
20250214,125300,1294617980,7990,7980,7990,7970,151
20250214,125200,1293414300,7980,7980,7980,7980,11
20250214,125100,1293326520,7990,7990,7990,7990,0
20250214,125000,1293326520,7990,7990,7990,7990,1
20250214,124900,1293318530,7970,7970,7970,7970,83
20250214,124800,1292657020,7990,7980,7990,7970,218
20250214,124700,1290918340,7980,7980,7980,7980,2
20250214,124600,1290902380,7980,7980,7990,7980,25
20250214,124500,1290702870,7980,7990,7990,7980,21
20250214,124400,1290535270,7970,7970,7970,7970,2
20250214,124300,1290519330,7990,7990,7990,7990,3
20250214,124200,1290495360,7970,7990,7990,7970,244
20250214,124100,1288550660,7980,7980,7980,7980,99
20250214,124000,1287760640,7980,7980,7980,7980,10
20250214,123900,1287680840,7980,7970,7990,7970,328
20250214,123800,1285060250,7970,7980,7990,7970,263
20250214,123700,1282963060,8000,7980,8000,7970,184
20250214,123600,1281495970,8000,7980,8000,7970,1804
20250214,123500,1267106450,8000,8000,8000,8000,10
20250214,123400,1267026450,8000,7990,8000,7980,155
20250214,123300,1265788060,8000,8000,8000,8000,2
20250214,123200,1265772060,7980,7980,7980,7980,100
20250214,123100,1264974060,8000,8000,8000,8000,20
20250214,123000,1264814060,8000,8000,8000,8000,54
20250214,122900,1264382060,7980,7990,7990,7980,195
20250214,122800,1262824960,7980,7980,7980,7980,0
20250214,122700,1262824960,7980,7990,8000,7980,575
20250214,122600,1258226860,7980,7980,7980,7980,400
20250214,122500,1255034860,7980,7980,7980,7980,101
20250214,122400,1254228880,8000,8000,8000,8000,9
20250214,122300,1254156880,7980,7980,7980,7980,27
20250214,122200,1253941420,7980,7990,8000,7980,99
20250214,122100,1253151330,7990,7990,7990,7990,211
20250214,122000,1251465440,8000,7980,8000,7980,113
20250214,121900,1250563660,7980,7980,7980,7980,160
20250214,121800,1249286860,7980,7980,7980,7980,196
20250214,121700,1247722780,7980,7990,8000,7980,520
20250214,121600,1243564310,8000,7990,8000,7980,3508
20250214,121500,1215537860,7990,8000,8000,7990,379
20250214,121400,1212509060,8000,7990,8000,7990,61
20250214,121300,1212021170,7990,8000,8010,7990,5088
20250214,121200,1171318510,8000,8000,8000,8000,1388
20250214,121100,1160214510,8010,8010,8010,8010,0
20250214,121000,1160214510,8010,8010,8010,8010,2
20250214,120900,1160198490,8000,8010,8010,8000,470
20250214,120800,1156438440,8020,8020,8020,8020,1
20250214,120700,1156430420,8000,8010,8010,8000,570
20250214,120600,1151865370,8020,8020,8020,8020,3
20250214,120500,1151841310,8000,8010,8010,8000,1987
20250214,120400,1135926100,8020,8020,8020,8020,5
20250214,120300,1135886000,8010,8020,8020,8010,104
20250214,120200,1135052950,8010,8010,8010,8010,65
20250214,120100,1134532300,8020,8010,8020,8010,203
20250214,120000,1132906240,8010,8010,8010,8010,202
20250214,115900,1131288220,8020,8020,8020,8020,0
20250214,115800,1131288220,8020,8020,8020,8020,3
20250214,115700,1131264160,8030,8030,8030,8030,1
20250214,115600,1131256130,8010,8010,8010,8010,179
20250214,115500,1129822340,8010,8010,8010,8010,1
20250214,115400,1129814330,8030,8010,8030,8010,1053
20250214,115300,1121379760,8020,8020,8020,8020,100
20250214,115200,1120577760,8030,8030,8030,8030,0
20250214,115100,1120577760,8030,8030,8030,8010,22
20250214,115000,1120401330,8020,8010,8020,8010,281
20250214,114900,1118148750,8030,8030,8030,8030,1
20250214,114800,1118140720,8030,8020,8030,8010,97
20250214,114700,1117363640,8010,8020,8020,8010,3127
20250214,114600,1092304760,8030,8030,8030,8030,0
20250214,114500,1092304760,8030,8030,8030,8020,103
20250214,114400,1091478670,8020,8020,8020,8020,66
20250214,114300,1090949350,8030,8030,8030,8030,0
20250214,114200,1090949350,8030,8030,8030,8030,2
20250214,114100,1090933290,8020,8020,8020,8020,250
20250214,114000,1088928290,8020,8030,8030,8020,88
20250214,113900,1088222500,8020,8020,8020,8020,68
20250214,113800,1087677140,8030,8030,8030,8030,1
20250214,113700,1087669110,8020,8020,8020,8020,398
20250214,113600,1084477150,8020,8020,8020,8020,101
20250214,113500,1083667130,8010,8010,8010,8010,6
20250214,113400,1083619070,8020,8020,8020,8020,1
20250214,113300,1083611050,8030,8010,8030,8010,108
20250214,113200,1082743850,8020,8020,8020,8020,0
20250214,113100,1082743850,8020,8020,8020,8020,130
20250214,113000,1081701250,8020,8020,8020,8020,554
20250214,112900,1077258170,8030,8030,8030,8030,3
20250214,112800,1077234080,8030,8030,8030,8030,0
20250214,112700,1077234080,8030,8030,8030,8030,1
20250214,112600,1077226050,8030,8030,8030,8020,120
20250214,112500,1076263630,8020,8030,8030,8020,238
20250214,112400,1074354750,8020,8020,8020,8020,49
20250214,112300,1073961770,8020,8020,8020,8020,94
20250214,112200,1073207890,8020,8040,8040,8010,181
20250214,112100,1071757250,8040,8040,8040,8040,0
20250214,112000,1071757250,8040,8010,8040,8010,584
20250214,111900,1067079350,8020,8020,8020,8020,1151
20250214,111800,1057848330,8020,8030,8040,8020,4626
20250214,111700,1020698880,8040,8040,8040,8040,5
20250214,111600,1020658680,8040,8040,8040,8040,1
20250214,111500,1020650640,8040,8040,8040,8040,0
20250214,111400,1020650640,8040,8050,8050,8040,116
20250214,111300,1019717000,8040,8040,8040,8040,5
20250214,111200,1019676800,8050,8050,8050,8050,2
20250214,111100,1019660700,8030,8030,8030,8030,100
20250214,111000,1018857700,8030,8040,8040,8030,30
20250214,110900,1018616750,8050,8050,8050,8050,39
20250214,110800,1018302800,8050,8040,8050,8030,2055
20250214,110700,1001780230,8050,8050,8050,8050,102
20250214,110600,1000959130,8040,8040,8040,8040,111
20250214,110500,1000066690,8050,8050,8050,8050,145
20250214,110400,998899440,8050,8050,8050,8050,305
20250214,110300,996444190,8050,8050,8050,8050,102
20250214,110200,995623090,8050,8040,8050,8040,77
20250214,110100,995004000,8050,8050,8050,8050,2
20250214,110000,994987900,8050,8040,8050,8040,603
20250214,105900,990133760,8050,8050,8050,8050,1
20250214,105800,990125710,8050,8040,8050,8040,50
20250214,105700,989723690,8040,8040,8040,8040,122
20250214,105600,988742810,8050,8040,8050,8040,57
20250214,105500,988284500,8060,8060,8060,8060,12
20250214,105400,988187780,8060,8060,8060,8040,735
20250214,105300,982278280,8060,8060,8060,8060,0
20250214,105200,982278280,8060,8050,8070,8040,1257
20250214,105100,972171220,8070,8060,8070,8050,215
20250214,105000,970438850,8060,8060,8060,8050,232
20250214,104900,968568940,8060,8050,8060,8050,187
20250214,104800,967063410,8060,8060,8060,8050,37
20250214,104700,966765410,8050,8050,8050,8050,97
20250214,104600,965984560,8060,8060,8060,8060,0
20250214,104500,965984560,8060,8060,8060,8060,1
20250214,104400,965976500,8060,8060,8060,8060,70
20250214,104300,965412300,8050,8060,8060,8050,2
20250214,104200,965396190,8070,8050,8070,8040,4285
20250214,104100,930889670,8040,8050,8050,8040,352
20250214,104000,928057570,8040,8040,8040,8040,250
20250214,103900,926047570,8050,8050,8050,8050,0
20250214,103800,926047570,8050,8050,8050,8050,102
20250214,103700,925226470,8050,8050,8050,8050,50
20250214,103600,924823970,8050,8040,8050,8040,155
20250214,103500,923577730,8040,8040,8050,8040,138
20250214,103400,922468180,8050,8050,8050,8050,2
20250214,103300,922452080,8040,8050,8050,8040,4
20250214,103200,922419900,8040,8040,8040,8040,106
20250214,103100,921567660,8050,8040,8050,8040,7
20250214,103000,921511360,8040,8040,8050,8040,326
20250214,102900,918889280,8040,8040,8040,8040,319
20250214,102800,916324520,8040,8050,8050,8040,655
20250214,102700,911058270,8050,8050,8050,8050,36
20250214,102600,910768470,8050,8050,8050,8040,1702
20250214,102500,897069230,8040,8040,8050,8040,778
20250214,102400,890813290,8050,8040,8050,8040,5248
20250214,102300,848619330,8040,8040,8040,8040,0
20250214,102200,848619330,8040,8040,8040,8040,12
20250214,102100,848522850,8040,8040,8040,8040,1
20250214,102000,848514810,8040,8040,8040,8030,304
20250214,101900,846073650,8040,8050,8050,8040,78
20250214,101800,845446490,8050,8050,8050,8040,13
20250214,101700,845341860,8040,8040,8040,8040,125
20250214,101600,844336860,8040,8040,8040,8040,23
20250214,101500,844151940,8040,8050,8050,8040,1047
20250214,101400,835733810,8050,8040,8050,8040,17
20250214,101300,835597050,8050,8050,8050,8040,803
20250214,101200,829133900,8050,8040,8050,8040,274
20250214,101100,826930800,8040,8040,8040,8040,987
20250214,101000,818995320,8040,8040,8040,8020,95
20250214,100900,818233120,8040,8040,8040,8040,93
20250214,100800,817485400,8040,8040,8040,8040,419
20250214,100700,814116640,8010,8030,8040,8010,484
20250214,100600,810227870,8030,8040,8040,8010,198
20250214,100500,808641320,8040,8030,8040,8010,2201
20250214,100400,790995520,8040,8050,8050,8030,147
20250214,100300,789812390,8050,8050,8050,8020,250
20250214,100200,787807270,8020,8030,8050,8020,2391
20250214,100100,768607830,8040,8040,8040,8040,343
20250214,100000,765850110,8040,8050,8050,8040,1338
20250214,095900,755092580,8040,8040,8040,8040,33
20250214,095800,754827260,8050,8040,8050,8040,131
20250214,095700,753773980,8030,8040,8040,8030,320
20250214,095600,751201190,8040,8030,8040,8030,172
20250214,095500,749819900,8040,8040,8040,8040,5
20250214,095400,749779700,8050,8050,8050,8040,1803
20250214,095300,735282780,8040,8040,8040,8040,20
20250214,095200,735121980,8040,8040,8040,8040,1296
20250214,095100,724702140,8040,8030,8040,8030,22
20250214,095000,724525460,8040,8040,8040,8030,2294
20250214,094900,706094240,8050,8040,8050,8040,600
20250214,094800,701269360,8050,8050,8050,8050,375
20250214,094700,698250610,8040,8050,8050,8040,567
20250214,094600,693691530,8050,8080,8080,8040,1740
20250214,094500,679681980,8060,8070,8080,8060,101
20250214,094400,678867730,8080,8070,8080,8070,50
20250214,094300,678464000,8070,8060,8070,8060,41
20250214,094200,678133140,8060,8080,8080,8060,282
20250214,094100,675857350,8080,8080,8080,8080,0
20250214,094000,675857350,8080,8070,8080,8070,14
20250214,093900,675744330,8070,8070,8080,8060,136
20250214,093800,674645790,8070,8070,8070,8050,435
20250214,093700,671140380,8070,8060,8070,8060,307
20250214,093600,668665900,8060,8060,8060,8050,45
20250214,093500,668303620,8060,8050,8060,8050,672
20250214,093400,662893200,8060,8050,8060,8050,423
20250214,093300,659483850,8040,8060,8060,8040,92
20250214,093200,658742970,8060,8060,8070,8020,742
20250214,093100,652779490,8030,8050,8070,8030,4390
20250214,093000,617458200,8050,8060,8060,8050,808
20250214,092900,610945770,8070,8060,8080,8060,117
20250214,092800,610002460,8060,8080,8080,8060,45
20250214,092700,609639060,8080,8060,8080,8060,299
20250214,092600,607225370,8080,8090,8090,8060,4955
20250214,092500,567237450,8080,8080,8090,8080,1068
20250214,092400,558607990,8080,8090,8100,8080,2239
20250214,092300,540516730,8090,8110,8110,8090,8911
20250214,092200,468399840,8110,8110,8110,8100,198
20250214,092100,466794270,8110,8110,8120,8100,3126
20250214,092000,441456310,8110,8110,8120,8110,372
20250214,091900,438438500,8110,8110,8120,8110,966
20250214,091800,430602560,8120,8130,8130,8120,1034
20250214,091700,422206380,8130,8120,8130,8110,1418
20250214,091600,410692160,8110,8110,8120,8110,3910
20250214,091500,378965380,8110,8090,8110,8090,2231
20250214,091400,360898470,8080,8080,8090,8070,933
20250214,091300,353364430,8080,8100,8110,8080,1311
20250214,091200,342748740,8100,8120,8120,8100,3154
20250214,091100,317183820,8120,8140,8140,8110,2215
20250214,091000,299189680,8140,8120,8140,8120,5375
20250214,090900,255481550,8130,8070,8130,8070,20648
20250214,090800,88084040,8070,8030,8080,8030,3104
20250214,090700,63081000,8030,8020,8030,8020,347
20250214,090600,60294690,8030,8010,8030,8010,533
20250214,090500,56020230,8010,8010,8010,8000,376
20250214,090400,53008670,8010,8010,8010,8000,167
20250214,090300,51671100,8020,8010,8020,8010,1108
20250214,090200,42791940,8010,8000,8020,8000,430
20250214,090100,39351910,7990,7990,8000,7990,576
20250214,090000,34749050,7990,8010,8020,7990,4340