KissMeData/042670/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192800,155860954900,9090,9090,9090,9090,134941
20250214,192700,155860954900,9090,9090,9090,9090,0
20250214,192600,155860954900,9090,9090,9090,9090,0
20250214,192500,155860954900,9090,9090,9090,9090,0
20250214,192400,155860954900,9090,9090,9090,9090,0
20250214,192300,155860954900,9090,9090,9090,9090,0
20250214,192200,155860954900,9090,9090,9090,9090,0
20250214,192100,155860954900,9090,9090,9090,9090,0
20250214,192000,155860954900,9090,9090,9090,9090,0
20250214,191900,155860954900,9090,9090,9090,9090,0
20250214,191800,155860954900,9090,9090,9090,9090,0
20250214,191700,155860954900,9090,9090,9090,9090,0
20250214,191600,155860954900,9090,9090,9090,9090,0
20250214,191500,155860954900,9090,9090,9090,9090,0
20250214,191400,155860954900,9090,9090,9090,9090,0
20250214,191300,155860954900,9090,9090,9090,9090,0
20250214,191200,155860954900,9090,9090,9090,9090,0
20250214,191100,155860954900,9090,9090,9090,9090,0
20250214,191000,155860954900,9090,9090,9090,9090,0
20250214,190900,155860954900,9090,9090,9090,9090,0
20250214,190800,155860954900,9090,9090,9090,9090,0
20250214,190700,155860954900,9090,9090,9090,9090,0
20250214,190600,155860954900,9090,9090,9090,9090,0
20250214,190500,155860954900,9090,9090,9090,9090,0
20250214,190400,155860954900,9090,9090,9090,9090,0
20250214,190300,155860954900,9090,9090,9090,9090,0
20250214,190200,155860954900,9090,9090,9090,9090,0
20250214,190100,155860954900,9090,9090,9090,9090,0
20250214,190000,155860954900,9090,9090,9090,9090,0
20250214,185900,155860954900,9090,9090,9090,9090,0
20250214,185800,155860954900,9090,9090,9090,9090,134941
20250214,185700,155860954900,9090,9090,9090,9090,0
20250214,185600,155860954900,9090,9090,9090,9090,0
20250214,185500,155860954900,9090,9090,9090,9090,0
20250214,185400,155860954900,9090,9090,9090,9090,0
20250214,185300,155860954900,9090,9090,9090,9090,0
20250214,185200,155860954900,9090,9090,9090,9090,0
20250214,185100,155860954900,9090,9090,9090,9090,0
20250214,185000,155860954900,9090,9090,9090,9090,0
20250214,184900,155860954900,9090,9090,9090,9090,0
20250214,184800,155860954900,9090,9090,9090,9090,0
20250214,184700,155860954900,9090,9090,9090,9090,0
20250214,184600,155860954900,9090,9090,9090,9090,0
20250214,184500,155860954900,9090,9090,9090,9090,0
20250214,184400,155860954900,9090,9090,9090,9090,0
20250214,184300,155860954900,9090,9090,9090,9090,0
20250214,184200,155860954900,9090,9090,9090,9090,0
20250214,184100,155860954900,9090,9090,9090,9090,0
20250214,184000,155860954900,9090,9090,9090,9090,0
20250214,183900,155860954900,9090,9090,9090,9090,0
20250214,183800,155860954900,9090,9090,9090,9090,0
20250214,183700,155860954900,9090,9090,9090,9090,0
20250214,183600,155860954900,9090,9090,9090,9090,0
20250214,183500,155860954900,9090,9090,9090,9090,0
20250214,183400,155860954900,9090,9090,9090,9090,0
20250214,183300,155860954900,9090,9090,9090,9090,0
20250214,183200,155860954900,9090,9090,9090,9090,0
20250214,183100,155860954900,9090,9090,9090,9090,0
20250214,183000,155860954900,9090,9090,9090,9090,0
20250214,182900,155860954900,9090,9090,9090,9090,0
20250214,182800,155860954900,9090,9090,9090,9090,134941
20250214,182700,155860954900,9090,9090,9090,9090,0
20250214,182600,155860954900,9090,9090,9090,9090,0
20250214,182500,155860954900,9090,9090,9090,9090,0
20250214,182400,155860954900,9090,9090,9090,9090,0
20250214,182300,155860954900,9090,9090,9090,9090,0
20250214,182200,155860954900,9090,9090,9090,9090,0
20250214,182100,155860954900,9090,9090,9090,9090,0
20250214,182000,155860954900,9090,9090,9090,9090,0
20250214,181900,155860954900,9090,9090,9090,9090,0
20250214,181800,155860954900,9090,9090,9090,9090,0
20250214,181700,155860954900,9090,9090,9090,9090,0
20250214,181600,155860954900,9090,9090,9090,9090,0
20250214,181500,155860954900,9090,9090,9090,9090,0
20250214,181400,155860954900,9090,9090,9090,9090,0
20250214,181300,155860954900,9090,9090,9090,9090,0
20250214,181200,155860954900,9090,9090,9090,9090,0
20250214,181100,155860954900,9090,9090,9090,9090,0
20250214,181000,155860954900,9090,9090,9090,9090,0
20250214,180900,155860954900,9090,9090,9090,9090,0
20250214,180800,155860954900,9090,9090,9090,9090,0
20250214,180700,155860954900,9090,9090,9090,9090,0
20250214,180600,155860954900,9090,9090,9090,9090,0
20250214,180500,155860954900,9090,9090,9090,9090,0
20250214,180400,155860954900,9090,9090,9090,9090,0
20250214,180300,155860954900,9090,9090,9090,9090,0
20250214,180200,155860954900,9090,9090,9090,9090,0
20250214,180100,155860954900,9090,9090,9090,9090,0
20250214,180000,155860954900,9090,9090,9090,9090,0
20250214,175900,155860954900,9090,9090,9090,9090,0
20250214,175800,155860954900,9090,9090,9090,9090,134941
20250214,175700,155860954900,9090,9090,9090,9090,0
20250214,175600,155860954900,9090,9090,9090,9090,0
20250214,175500,155860954900,9090,9090,9090,9090,0
20250214,175400,155860954900,9090,9090,9090,9090,0
20250214,175300,155860954900,9090,9090,9090,9090,0
20250214,175200,155860954900,9090,9090,9090,9090,0
20250214,175100,155860954900,9090,9090,9090,9090,0
20250214,175000,155860954900,9090,9090,9090,9090,0
20250214,174900,155860954900,9090,9090,9090,9090,0
20250214,174800,155860954900,9090,9090,9090,9090,0
20250214,174700,155860954900,9090,9090,9090,9090,0
20250214,174600,155860954900,9090,9090,9090,9090,0
20250214,174500,155860954900,9090,9090,9090,9090,0
20250214,174400,155860954900,9090,9090,9090,9090,0
20250214,174300,155860954900,9090,9090,9090,9090,0
20250214,174200,155860954900,9090,9090,9090,9090,0
20250214,174100,155860954900,9090,9090,9090,9090,0
20250214,174000,155860954900,9090,9090,9090,9090,0
20250214,173900,155860954900,9090,9090,9090,9090,0
20250214,173800,155860954900,9090,9090,9090,9090,0
20250214,173700,155860954900,9090,9090,9090,9090,0
20250214,173600,155860954900,9090,9090,9090,9090,0
20250214,173500,155860954900,9090,9090,9090,9090,0
20250214,173400,155860954900,9090,9090,9090,9090,0
20250214,173300,155860954900,9090,9090,9090,9090,0
20250214,173200,155860954900,9090,9090,9090,9090,0
20250214,173100,155860954900,9090,9090,9090,9090,0
20250214,173000,155860954900,9090,9090,9090,9090,0
20250214,172900,155860954900,9090,9090,9090,9090,0
20250214,172800,155860954900,9090,9090,9090,9090,134941
20250214,172700,155860954900,9090,9090,9090,9090,0
20250214,172600,155860954900,9090,9090,9090,9090,0
20250214,172500,155860954900,9090,9090,9090,9090,0
20250214,172400,155860954900,9090,9090,9090,9090,0
20250214,172300,155860954900,9090,9090,9090,9090,0
20250214,172200,155860954900,9090,9090,9090,9090,0
20250214,172100,155860954900,9090,9090,9090,9090,0
20250214,172000,155860954900,9090,9090,9090,9090,0
20250214,171900,155860954900,9090,9090,9090,9090,0
20250214,171800,155860954900,9090,9090,9090,9090,0
20250214,171700,155860954900,9090,9090,9090,9090,0
20250214,171600,155860954900,9090,9090,9090,9090,0
20250214,171500,155860954900,9090,9090,9090,9090,0
20250214,171400,155860954900,9090,9090,9090,9090,0
20250214,171300,155860954900,9090,9090,9090,9090,0
20250214,171200,155860954900,9090,9090,9090,9090,0
20250214,171100,155860954900,9090,9090,9090,9090,0
20250214,171000,155860954900,9090,9090,9090,9090,0
20250214,170900,155860954900,9090,9090,9090,9090,0
20250214,170800,155860954900,9090,9090,9090,9090,0
20250214,170700,155860954900,9090,9090,9090,9090,0
20250214,170600,155860954900,9090,9090,9090,9090,0
20250214,170500,155860954900,9090,9090,9090,9090,0
20250214,170400,155860954900,9090,9090,9090,9090,0
20250214,170300,155860954900,9090,9090,9090,9090,0
20250214,170200,155860954900,9090,9090,9090,9090,0
20250214,170100,155860954900,9090,9090,9090,9090,0
20250214,170000,155860954900,9090,9090,9090,9090,0
20250214,165900,155860954900,9090,9090,9090,9090,0
20250214,165800,155860954900,9090,9090,9090,9090,134941
20250214,165700,155860954900,9090,9090,9090,9090,0
20250214,165600,155860954900,9090,9090,9090,9090,0
20250214,165500,155860954900,9090,9090,9090,9090,0
20250214,165400,155860954900,9090,9090,9090,9090,0
20250214,165300,155860954900,9090,9090,9090,9090,0
20250214,165200,155860954900,9090,9090,9090,9090,0
20250214,165100,155860954900,9090,9090,9090,9090,0
20250214,165000,155860954900,9090,9090,9090,9090,0
20250214,164900,155860954900,9090,9090,9090,9090,0
20250214,164800,155860954900,9090,9090,9090,9090,0
20250214,164700,155860954900,9090,9090,9090,9090,0
20250214,164600,155860954900,9090,9090,9090,9090,0
20250214,164500,155860954900,9090,9090,9090,9090,0
20250214,164400,155860954900,9090,9090,9090,9090,0
20250214,164300,155860954900,9090,9090,9090,9090,0
20250214,164200,155860954900,9090,9090,9090,9090,0
20250214,164100,155860954900,9090,9090,9090,9090,0
20250214,164000,155860954900,9090,9090,9090,9090,0
20250214,163900,155860954900,9090,9090,9090,9090,0
20250214,163800,155860954900,9090,9090,9090,9090,0
20250214,163700,155860954900,9090,9090,9090,9090,0
20250214,163600,155860954900,9090,9090,9090,9090,0
20250214,163500,155860954900,9090,9090,9090,9090,0
20250214,163400,155860954900,9090,9090,9090,9090,0
20250214,163300,155860954900,9090,9090,9090,9090,0
20250214,163200,155860954900,9090,9090,9090,9090,0
20250214,163100,155860954900,9090,9090,9090,9090,0
20250214,163000,155860954900,9090,9090,9090,9090,0
20250214,162900,155860954900,9090,9090,9090,9090,0
20250214,162800,155860954900,9090,9090,9090,9090,134941
20250214,162700,155860954900,9090,9090,9090,9090,0
20250214,162600,155860954900,9090,9090,9090,9090,0
20250214,162500,155860954900,9090,9090,9090,9090,0
20250214,162400,155860954900,9090,9090,9090,9090,0
20250214,162300,155860954900,9090,9090,9090,9090,0
20250214,162200,155860954900,9090,9090,9090,9090,0
20250214,162100,155860954900,9090,9090,9090,9090,0
20250214,162000,155860954900,9090,9090,9090,9090,0
20250214,161900,155860954900,9090,9090,9090,9090,0
20250214,161800,155860954900,9090,9090,9090,9090,0
20250214,161700,155860954900,9090,9090,9090,9090,0
20250214,161600,155860954900,9090,9090,9090,9090,0
20250214,161500,155860954900,9090,9090,9090,9090,0
20250214,161400,155860954900,9090,9090,9090,9090,0
20250214,161300,155860954900,9090,9090,9090,9090,0
20250214,161200,155860954900,9090,9090,9090,9090,0
20250214,161100,155860954900,9090,9090,9090,9090,0
20250214,161000,155860954900,9090,9090,9090,9090,0
20250214,160900,155860954900,9090,9090,9090,9090,0
20250214,160800,155860954900,9090,9090,9090,9090,0
20250214,160700,155860954900,9090,9090,9090,9090,0
20250214,160600,155860954900,9090,9090,9090,9090,0
20250214,160500,155860954900,9090,9090,9090,9090,0
20250214,160400,155860954900,9090,9090,9090,9090,0
20250214,160300,155860954900,9090,9090,9090,9090,0
20250214,160200,155860954900,9090,9090,9090,9090,0
20250214,160100,155860954900,9090,9090,9090,9090,0
20250214,160000,155860954900,9090,9090,9090,9090,0
20250214,155900,155860954900,9090,9090,9090,9090,0
20250214,155800,155860954900,9090,9090,9090,9090,134941
20250214,155700,155860954900,9090,9090,9090,9090,0
20250214,155600,155860954900,9090,9090,9090,9090,0
20250214,155500,155860954900,9090,9090,9090,9090,0
20250214,155400,155860954900,9090,9090,9090,9090,0
20250214,155300,155860954900,9090,9090,9090,9090,0
20250214,155200,155860954900,9090,9090,9090,9090,0
20250214,155100,155860954900,9090,9090,9090,9090,0
20250214,155000,155860954900,9090,9090,9090,9090,0
20250214,154900,155860954900,9090,9090,9090,9090,0
20250214,154800,155860954900,9090,9090,9090,9090,0
20250214,154700,155860954900,9090,9090,9090,9090,0
20250214,154600,155860954900,9090,9090,9090,9090,0
20250214,154500,155860954900,9090,9090,9090,9090,0
20250214,154400,155860954900,9090,9090,9090,9090,0
20250214,154300,155860954900,9090,9090,9090,9090,0
20250214,154200,155860954900,9090,9090,9090,9090,0
20250214,154100,155860954900,9090,9090,9090,9090,0
20250214,154000,155860954900,9090,9090,9090,9090,0
20250214,153900,155860954900,9090,9090,9090,9090,0
20250214,153800,155860954900,9090,9090,9090,9090,0
20250214,153700,155860954900,9090,9090,9090,9090,0
20250214,153600,155860954900,9090,9090,9090,9090,0
20250214,153500,155860954900,9090,9090,9090,9090,0
20250214,153400,155860954900,9090,9090,9090,9090,0
20250214,153300,155860954900,9090,9090,9090,9090,0
20250214,153200,155860954900,9090,9090,9090,9090,0
20250214,153100,155860954900,9090,9090,9090,9090,0
20250214,153000,155860954900,9090,9090,9090,9090,134941
20250214,152900,154634341210,9090,9090,9090,9090,0
20250214,152800,154634341210,9090,9090,9090,9090,0
20250214,152700,154634341210,9090,9090,9090,9090,0
20250214,152600,154634341210,9090,9090,9090,9090,0
20250214,152500,154634341210,9090,9090,9090,9090,0
20250214,152400,154634341210,9090,9090,9090,9090,0
20250214,152300,154634341210,9090,9090,9090,9090,0
20250214,152200,154634341210,9090,9090,9090,9090,0
20250214,152100,154634341210,9090,9090,9090,9090,0
20250214,152000,154634341210,9090,9090,9090,9090,0
20250214,151900,154634341210,9090,9090,9100,9090,42103
20250214,151800,154251482130,9090,9110,9120,9090,41365
20250214,151700,153874895460,9110,9120,9130,9110,20860
20250214,151600,153684722990,9120,9120,9130,9120,13749
20250214,151500,153559300160,9120,9120,9130,9110,16292
20250214,151400,153410708770,9120,9120,9130,9110,14084
20250214,151300,153282242790,9110,9110,9120,9110,6465
20250214,151200,153223317490,9110,9130,9130,9110,9319
20250214,151100,153138355750,9130,9150,9160,9130,26434
20250214,151000,152896496590,9150,9140,9160,9140,18968
20250214,150900,152722913110,9140,9100,9150,9090,49962
20250214,150800,152267397860,9090,9090,9100,9090,6866
20250214,150700,152204956860,9100,9070,9100,9070,30455
20250214,150600,151928284490,9070,9070,9080,9060,12726
20250214,150500,151812813170,9070,9070,9080,9060,20418
20250214,150400,151627662030,9070,9070,9080,9060,8048
20250214,150300,151554638460,9070,9070,9080,9060,10420
20250214,150200,151460184870,9070,9070,9080,9060,18494
20250214,150100,151292531900,9060,9060,9080,9060,11819
20250214,150000,151185401020,9060,9070,9080,9060,22598
20250214,145900,150980432580,9070,9070,9080,9070,17618
20250214,145800,150820607150,9070,9070,9080,9070,4567
20250214,145700,150779167010,9070,9090,9090,9070,6970
20250214,145600,150715927060,9080,9080,9090,9080,6201
20250214,145500,150659610550,9090,9080,9090,9080,10589
20250214,145400,150563448320,9080,9090,9100,9080,3860
20250214,145300,150528370750,9090,9080,9100,9080,17240
20250214,145200,150371662040,9080,9090,9090,9080,12471
20250214,145100,150258360570,9090,9090,9090,9080,7316
20250214,145000,150191878140,9100,9090,9100,9090,4619
20250214,144900,150149886150,9100,9090,9100,9090,13628
20250214,144800,150025968870,9100,9090,9100,9090,4444
20250214,144700,149985562370,9090,9090,9100,9080,9977
20250214,144600,149894882980,9090,9080,9100,9080,15113
20250214,144500,149757538680,9080,9080,9090,9070,12130
20250214,144400,149647381210,9080,9080,9090,9070,7265
20250214,144300,149581409290,9080,9070,9090,9070,5074
20250214,144200,149535332740,9070,9080,9090,9070,13356
20250214,144100,149414114280,9090,9080,9090,9070,27449
20250214,144000,149165003360,9080,9090,9090,9080,6110
20250214,143900,149109500250,9090,9090,9100,9080,6801
20250214,143800,149047695890,9090,9080,9100,9080,6936
20250214,143700,148984658680,9080,9090,9100,9080,12177
20250214,143600,148874010270,9090,9090,9100,9090,5561
20250214,143500,148823444440,9090,9100,9120,9090,10430
20250214,143400,148728525030,9100,9110,9120,9100,5214
20250214,143300,148681039630,9110,9090,9120,9090,15928
20250214,143200,148535994410,9090,9090,9100,9090,5078
20250214,143100,148489826430,9090,9100,9110,9090,6932
20250214,143000,148426753720,9100,9110,9110,9100,33430
20250214,142900,148122523510,9100,9110,9110,9100,7416
20250214,142800,148055009030,9100,9100,9120,9100,9107
20250214,142700,147972081650,9110,9110,9120,9100,8567
20250214,142600,147894030570,9110,9120,9130,9110,11451
20250214,142500,147789663750,9120,9130,9140,9120,6113
20250214,142400,147733867410,9130,9130,9140,9130,3099
20250214,142300,147705557080,9140,9130,9150,9130,12875
20250214,142200,147587934250,9130,9140,9150,9130,7710
20250214,142100,147517483420,9140,9140,9140,9130,3479
20250214,142000,147485698830,9130,9140,9150,9130,8151
20250214,141900,147411206730,9140,9140,9150,9140,3270
20250214,141800,147381312150,9140,9140,9150,9140,4463
20250214,141700,147340511720,9140,9140,9150,9130,4310
20250214,141600,147301128070,9140,9140,9150,9130,3134
20250214,141500,147272482870,9140,9150,9150,9130,7366
20250214,141400,147205155430,9140,9130,9150,9120,10361
20250214,141300,147110464280,9130,9120,9140,9120,5789
20250214,141200,147057626050,9120,9130,9130,9120,5018
20250214,141100,147011833590,9120,9130,9140,9120,11682
20250214,141000,146905201380,9130,9140,9150,9130,6808
20250214,140900,146842996750,9140,9140,9150,9120,22835
20250214,140800,146634334860,9130,9130,9140,9130,9504
20250214,140700,146547498040,9130,9130,9140,9120,4541
20250214,140600,146506044980,9130,9120,9130,9120,8154
20250214,140500,146431640460,9130,9130,9150,9120,13831
20250214,140400,146305345610,9130,9080,9140,9080,62878
20250214,140300,145732742610,9090,9080,9090,9070,14908
20250214,140200,145597278850,9070,9080,9090,9070,7294
20250214,140100,145531041380,9070,9080,9090,9070,8009
20250214,140000,145458308110,9080,9070,9090,9070,4693
20250214,135900,145415717680,9070,9070,9090,9070,7822
20250214,135800,145344702510,9070,9060,9080,9060,4016
20250214,135700,145308275440,9060,9070,9080,9060,7374
20250214,135600,145241405000,9060,9060,9070,9060,4619
20250214,135500,145199548050,9060,9050,9080,9050,7113
20250214,135400,145135092740,9050,9060,9070,9050,9560
20250214,135300,145048504490,9070,9070,9080,9060,14523
20250214,135200,144916879270,9080,9070,9080,9070,6838
20250214,135100,144854853000,9070,9070,9090,9060,3691
20250214,135000,144821376200,9080,9060,9090,9060,4982
20250214,134900,144776190570,9060,9070,9080,9060,9403
20250214,134800,144690922420,9070,9080,9090,9070,5972
20250214,134700,144636742050,9090,9080,9090,9070,4410
20250214,134600,144596717880,9080,9070,9090,9070,4229
20250214,134500,144558341570,9070,9070,9080,9060,3782
20250214,134400,144524055870,9060,9080,9090,9060,4803
20250214,134300,144480493790,9080,9090,9100,9070,9190
20250214,134200,144396979920,9090,9070,9100,9070,11320
20250214,134100,144293993640,9070,9080,9090,9060,10538
20250214,134000,144198402070,9080,9090,9090,9050,22774
20250214,133900,143992110370,9090,9050,9100,9050,22366
20250214,133800,143788953630,9050,9050,9060,9050,10657
20250214,133700,143692486530,9050,9070,9070,9050,16880
20250214,133600,143539554390,9070,9070,9080,9060,8990
20250214,133500,143458064070,9060,9060,9070,9060,9023
20250214,133400,143376299680,9060,9080,9090,9060,22637
20250214,133300,143170939270,9090,9080,9090,9080,8669
20250214,133200,143092201950,9080,9070,9090,9070,6469
20250214,133100,143033463110,9070,9080,9090,9070,9697
20250214,133000,142945452840,9080,9100,9100,9080,10328
20250214,132900,142851621570,9090,9080,9100,9080,7251
20250214,132800,142785698720,9080,9080,9100,9080,8044
20250214,132700,142712596760,9080,9080,9090,9060,8026
20250214,132600,142639792420,9060,9070,9090,9060,11807
20250214,132500,142532701650,9060,9060,9070,9060,11853
20250214,132400,142425302700,9060,9080,9080,9060,8437
20250214,132300,142348797370,9080,9070,9090,9070,5566
20250214,132200,142298286160,9080,9070,9080,9060,7724
20250214,132100,142228234930,9070,9070,9070,9060,4366
20250214,132000,142188672910,9070,9070,9080,9060,10858
20250214,131900,142090190570,9080,9080,9080,9070,2265
20250214,131800,142069641420,9070,9080,9090,9070,3185
20250214,131700,142040726170,9070,9070,9080,9070,7141
20250214,131600,141975935060,9070,9060,9080,9060,7235
20250214,131500,141910346880,9060,9060,9070,9060,11544
20250214,131400,141805689340,9060,9060,9070,9050,14455
20250214,131300,141674777930,9050,9060,9070,9050,7565
20250214,131200,141606284860,9060,9050,9070,9050,17921
20250214,131100,141443966420,9050,9050,9060,9050,6236
20250214,131000,141387485400,9050,9060,9060,9050,5982
20250214,130900,141333322280,9060,9060,9060,9050,15188
20250214,130800,141195858370,9060,9070,9080,9050,53870
20250214,130700,140707929920,9070,9070,9080,9060,14755
20250214,130600,140574112530,9070,9060,9070,9060,8254
20250214,130500,140499316570,9060,9080,9100,9060,27364
20250214,130400,140250976600,9090,9100,9110,9080,26610
20250214,130300,140008956900,9100,9110,9120,9100,5733
20250214,130200,139956739820,9110,9100,9120,9100,3853
20250214,130100,139921648080,9110,9100,9110,9100,6099
20250214,130000,139866118360,9100,9100,9110,9100,9979
20250214,125900,139775236880,9100,9100,9110,9080,5733
20250214,125800,139723075450,9100,9090,9110,9080,20820
20250214,125700,139533940620,9090,9110,9120,9090,11265
20250214,125600,139431471680,9110,9120,9120,9100,5372
20250214,125500,139382514660,9120,9120,9120,9100,4336
20250214,125400,139343002120,9100,9110,9120,9100,5424
20250214,125300,139293589720,9110,9100,9120,9100,1794
20250214,125200,139277249550,9100,9100,9100,9090,4407
20250214,125100,139237169420,9100,9120,9130,9090,10516
20250214,125000,139141386890,9120,9130,9130,9110,7608
20250214,124900,139071999700,9120,9120,9130,9120,4748
20250214,124800,139028674370,9120,9120,9130,9120,11627
20250214,124700,138922592950,9110,9090,9120,9090,17604
20250214,124600,138762260660,9100,9100,9110,9090,6620
20250214,124500,138702019980,9100,9080,9100,9080,12724
20250214,124400,138586352710,9090,9060,9090,9060,12248
20250214,124300,138475221670,9060,9070,9070,9060,7485
20250214,124200,138407395860,9070,9070,9070,9060,19216
20250214,124100,138233287760,9060,9080,9090,9060,20913
20250214,124000,138043515930,9090,9100,9110,9070,24630
20250214,123900,137819739910,9100,9110,9120,9100,15316
20250214,123800,137680298580,9110,9110,9120,9100,4533
20250214,123700,137639000020,9110,9100,9120,9090,2493
20250214,123600,137616302250,9100,9080,9110,9080,17683
20250214,123500,137455539740,9080,9080,9090,9070,8402
20250214,123400,137379252250,9080,9080,9090,9070,9666
20250214,123300,137291511010,9080,9070,9080,9060,12949
20250214,123200,137173993470,9080,9070,9080,9070,15363
20250214,123100,137034634630,9070,9090,9090,9070,9442
20250214,123000,136948956680,9080,9080,9090,9070,7511
20250214,122900,136880758510,9080,9090,9090,9070,27752
20250214,122800,136628894850,9080,9080,9090,9070,10356
20250214,122700,136534891650,9080,9090,9100,9070,26167
20250214,122600,136297225670,9100,9100,9110,9090,7760
20250214,122500,136226658020,9100,9110,9110,9090,4295
20250214,122400,136187573690,9110,9090,9120,9090,11445
20250214,122300,136083441000,9100,9120,9120,9090,36933
20250214,122200,135747320400,9110,9120,9130,9110,7214
20250214,122100,135681526060,9120,9140,9140,9120,6647
20250214,122000,135620853150,9130,9140,9140,9130,1786
20250214,121900,135604536870,9130,9130,9140,9130,2273
20250214,121800,135583770370,9140,9110,9140,9110,14088
20250214,121700,135455240270,9120,9120,9130,9110,7316
20250214,121600,135388561950,9120,9100,9130,9100,8706
20250214,121500,135309285630,9100,9130,9130,9100,27866
20250214,121400,135055472620,9130,9120,9130,9120,2860
20250214,121300,135029386030,9110,9120,9140,9110,16385
20250214,121200,134879865850,9120,9140,9140,9120,10222
20250214,121100,134786563360,9130,9140,9150,9130,4321
20250214,121000,134747091710,9140,9150,9150,9140,8574
20250214,120900,134668708740,9140,9150,9150,9140,1335
20250214,120800,134656499850,9150,9130,9150,9120,3535
20250214,120700,134624211020,9130,9120,9130,9110,9380
20250214,120600,134538653100,9120,9120,9130,9110,6035
20250214,120500,134483612550,9120,9110,9120,9100,9225
20250214,120400,134399520830,9120,9110,9120,9100,7738
20250214,120300,134329061020,9120,9110,9120,9100,14225
20250214,120200,134199480020,9110,9110,9120,9110,7481
20250214,120100,134131314900,9110,9120,9120,9110,6767
20250214,120000,134069658170,9120,9110,9130,9110,6981
20250214,115900,134005996200,9110,9140,9140,9110,10174
20250214,115800,133913221150,9140,9150,9160,9120,15280
20250214,115700,133773605640,9140,9150,9170,9140,14475
20250214,115600,133641158240,9160,9160,9170,9150,3404
20250214,115500,133609975090,9160,9140,9160,9130,6190
20250214,115400,133553384120,9140,9150,9160,9130,3491
20250214,115300,133521454540,9150,9150,9160,9130,2383
20250214,115200,133499662970,9140,9120,9170,9110,11137
20250214,115100,133397950530,9120,9090,9120,9090,11156
20250214,115000,133296473430,9090,9090,9100,9080,13783
20250214,114900,133171155830,9090,9100,9110,9090,19174
20250214,114800,132996769310,9110,9120,9120,9080,23722
20250214,114700,132781071970,9100,9090,9120,9090,30631
20250214,114600,132502416330,9100,9140,9160,9090,65167
20250214,114500,131908764680,9140,9160,9170,9130,33078
20250214,114400,131606366830,9160,9180,9180,9150,9421
20250214,114300,131520030710,9180,9180,9180,9170,4726
20250214,114200,131476681200,9170,9170,9180,9170,3720
20250214,114100,131442549520,9170,9170,9190,9160,8167
20250214,114000,131367629850,9170,9180,9180,9160,5462
20250214,113900,131317523820,9180,9170,9180,9150,5197
20250214,113800,131269898970,9170,9160,9180,9150,5136
20250214,113700,131222826310,9170,9160,9170,9140,9932
20250214,113600,131131899700,9170,9170,9170,9140,44991
20250214,113500,130720080060,9170,9180,9180,9170,9099
20250214,113400,130636614750,9180,9190,9190,9180,3216
20250214,113300,130607075680,9200,9210,9210,9190,3468
20250214,113200,130575174970,9210,9190,9220,9170,31319
20250214,113100,130287513920,9190,9190,9190,9170,9782
20250214,113000,130197679390,9180,9170,9190,9170,11145
20250214,112900,130095389350,9180,9190,9190,9170,28494
20250214,112800,129833872180,9180,9190,9200,9180,11962
20250214,112700,129723997280,9190,9210,9220,9190,20223
20250214,112600,129538013720,9210,9220,9220,9200,12682
20250214,112500,129421213950,9220,9230,9250,9220,30403
20250214,112400,129140761060,9220,9250,9260,9220,30846
20250214,112300,128855960250,9250,9240,9260,9240,3674
20250214,112200,128821965460,9240,9270,9270,9240,8277
20250214,112100,128745343480,9270,9270,9280,9260,7747
20250214,112000,128673520740,9270,9270,9280,9260,3625
20250214,111900,128639899420,9280,9270,9280,9260,15732
20250214,111800,128494128700,9260,9250,9280,9230,9714
20250214,111700,128404197330,9240,9250,9260,9240,14424
20250214,111600,128270817460,9250,9280,9290,9250,32322
20250214,111500,127971195760,9280,9280,9290,9280,3847
20250214,111400,127935479480,9280,9280,9290,9280,10955
20250214,111300,127833809260,9280,9270,9280,9270,12444
20250214,111200,127718350340,9270,9280,9280,9270,4496
20250214,111100,127676647110,9280,9270,9290,9270,7399
20250214,111000,127607984390,9280,9280,9290,9270,17736
20250214,110900,127443445500,9280,9280,9290,9270,7707
20250214,110800,127371896750,9280,9280,9300,9260,7927
20250214,110700,127298311500,9290,9270,9290,9260,11575
20250214,110600,127190884740,9270,9260,9280,9260,6801
20250214,110500,127127850320,9260,9260,9270,9250,7943
20250214,110400,127054271020,9270,9270,9280,9260,3627
20250214,110300,127020646870,9280,9260,9290,9240,13619
20250214,110200,126894371640,9240,9260,9260,9240,11622
20250214,110100,126786879620,9260,9250,9260,9250,5046
20250214,110000,126740189210,9250,9240,9270,9240,4002
20250214,105900,126703167840,9250,9270,9280,9250,14941
20250214,105800,126564861720,9270,9270,9280,9250,12150
20250214,105700,126452294520,9270,9280,9290,9270,10190
20250214,105600,126357737250,9280,9270,9290,9270,10421
20250214,105500,126261027890,9270,9290,9290,9270,9043
20250214,105400,126177120990,9290,9280,9290,9270,6727
20250214,105300,126114685570,9290,9280,9290,9270,8496
20250214,105200,126035790060,9280,9260,9290,9260,8758
20250214,105100,125954556990,9270,9250,9270,9240,9568
20250214,105000,125865962840,9250,9200,9260,9200,18065
20250214,104900,125699030170,9200,9170,9200,9170,21660
20250214,104800,125500128200,9170,9200,9230,9170,29299
20250214,104700,125230959090,9200,9210,9240,9190,23647
20250214,104600,125013285430,9210,9250,9250,9200,19529
20250214,104500,124833258170,9250,9260,9280,9230,28541
20250214,104400,124569144020,9260,9270,9290,9260,18530
20250214,104300,124397323210,9280,9300,9310,9270,22635
20250214,104200,124187055860,9300,9330,9330,9300,19924
20250214,104100,124001408460,9340,9320,9340,9320,6505
20250214,104000,123940704630,9320,9320,9330,9300,12894
20250214,103900,123820608290,9330,9330,9340,9310,9974
20250214,103800,123727598200,9330,9350,9360,9320,30318
20250214,103700,123444370680,9340,9360,9360,9340,30744
20250214,103600,123156894320,9360,9330,9360,9310,37189
20250214,103500,122809493250,9330,9320,9330,9310,12584
20250214,103400,122692213340,9320,9310,9330,9310,17827
20250214,103300,122526036010,9310,9290,9320,9280,21237
20250214,103200,122328430860,9290,9290,9300,9270,19356
20250214,103100,122148828270,9290,9300,9310,9280,23158
20250214,103000,121933678680,9300,9320,9330,9300,34359
20250214,102900,121613710040,9310,9290,9330,9290,34447
20250214,102800,121292965560,9300,9280,9310,9270,31765
20250214,102700,120997691590,9280,9270,9290,9240,11839
20250214,102600,120887881530,9290,9220,9290,9220,15770
20250214,102500,120742006450,9230,9200,9230,9200,19718
20250214,102400,120560487510,9200,9230,9230,9190,15557
20250214,102300,120417370030,9230,9230,9250,9200,40806
20250214,102200,120041189860,9240,9260,9270,9230,16396
20250214,102100,119889530260,9250,9300,9310,9250,32900
20250214,102000,119584123880,9300,9280,9320,9270,13091
20250214,101900,119462380160,9270,9270,9290,9260,14233
20250214,101800,119330456360,9270,9310,9330,9270,23885
20250214,101700,119108363840,9300,9250,9320,9240,76943
20250214,101600,118393357070,9250,9270,9280,9240,22903
20250214,101500,118181255800,9270,9280,9300,9270,20438
20250214,101400,117991542580,9280,9290,9300,9270,34737
20250214,101300,117669012760,9290,9270,9300,9260,84896
20250214,101200,116881425160,9270,9210,9270,9210,60325
20250214,101100,116323716790,9220,9220,9230,9190,37072
20250214,101000,115982197680,9220,9160,9230,9160,54102
20250214,100900,115484481720,9170,9160,9170,9140,50878
20250214,100800,115018843970,9150,9050,9150,9030,94352
20250214,100700,114161583490,9050,9080,9080,9010,116007
20250214,100600,113113385730,9080,9080,9090,9060,67762
20250214,100500,112498775770,9080,9090,9110,9070,72236
20250214,100400,111842197770,9090,9120,9130,9090,49891
20250214,100300,111388017670,9130,9090,9140,9090,83063
20250214,100200,110632224380,9090,9140,9150,9090,87375
20250214,100100,109835940870,9140,9150,9190,9130,48816
20250214,100000,109389301030,9160,9180,9200,9150,71421
20250214,095900,108734816110,9180,9150,9190,9140,56386
20250214,095800,108218378340,9160,9110,9180,9090,76452
20250214,095700,107519728300,9130,9220,9230,9090,238545
20250214,095600,105336131420,9220,9280,9290,9220,130627
20250214,095500,104127026220,9290,9310,9330,9280,25688
20250214,095400,103888189330,9320,9350,9370,9290,34370
20250214,095300,103567894290,9340,9310,9370,9300,24320
20250214,095200,103341380730,9310,9350,9360,9290,54728
20250214,095100,102832078030,9350,9400,9400,9330,68118
20250214,095000,102192603470,9390,9340,9400,9340,55316
20250214,094900,101674015250,9340,9310,9350,9300,26589
20250214,094800,101426004320,9300,9260,9320,9260,44548
20250214,094700,101011578070,9270,9280,9300,9270,60808
20250214,094600,100447127860,9280,9270,9290,9270,43931
20250214,094500,100039722660,9270,9290,9290,9270,51216
20250214,094400,99564601490,9280,9310,9320,9280,43915
20250214,094300,99156076910,9310,9350,9350,9290,69428
20250214,094200,98509200940,9350,9320,9350,9300,41408
20250214,094100,98122969800,9340,9320,9370,9310,103191
20250214,094000,97159452560,9330,9280,9330,9260,89270
20250214,093900,96330524900,9290,9270,9300,9250,149019
20250214,093800,94948866990,9270,9300,9300,9270,131397
20250214,093700,93729292680,9290,9360,9370,9290,149342
20250214,093600,92338125840,9360,9380,9390,9350,49059
20250214,093500,91878434210,9380,9420,9420,9350,66122
20250214,093400,91257490670,9410,9320,9420,9290,120124
20250214,093300,90132962080,9320,9370,9390,9300,235195
20250214,093200,87936860520,9370,9410,9420,9360,109946
20250214,093100,86904117210,9400,9390,9430,9370,82003
20250214,093000,86133761260,9390,9440,9440,9360,207981
20250214,092900,84179645100,9440,9460,9470,9430,80479
20250214,092800,83418960440,9470,9470,9500,9460,62110
20250214,092700,82830364950,9470,9490,9500,9460,62356
20250214,092600,82239527600,9470,9440,9500,9430,77990
20250214,092500,81502150680,9450,9490,9490,9430,134794
20250214,092400,80228130340,9480,9520,9530,9480,83516
20250214,092300,79434322820,9520,9550,9550,9510,56551
20250214,092200,78895719010,9540,9590,9600,9520,76695
20250214,092100,78163116400,9600,9550,9620,9550,83309
20250214,092000,77364833540,9540,9530,9570,9500,138266
20250214,091900,76049101380,9530,9650,9650,9510,201646
20250214,091800,74118638010,9650,9690,9690,9650,141744
20250214,091700,72746996200,9690,9660,9690,9660,153355
20250214,091600,71263660280,9670,9670,9670,9650,158847
20250214,091500,69729364320,9670,9620,9670,9600,160911
20250214,091400,68179205400,9630,9570,9660,9570,288134
20250214,091300,65406543660,9570,9560,9580,9520,163662
20250214,091200,63843840780,9560,9550,9580,9540,125055
20250214,091100,62647648830,9550,9590,9610,9530,270664
20250214,091000,60056512130,9600,9470,9600,9460,212430
20250214,090900,58026533350,9490,9430,9500,9410,172255
20250214,090800,56396697160,9430,9430,9480,9360,286026
20250214,090700,53709090610,9430,9450,9530,9430,345382
20250214,090600,50430747710,9450,9450,9480,9390,407228
20250214,090500,46591168740,9450,9610,9630,9420,548946
20250214,090400,41365825820,9610,9650,9660,9600,406597
20250214,090300,37456067710,9650,9810,9840,9600,563805
20250214,090200,31981744210,9810,9930,9950,9800,742318
20250214,090100,24651323450,9940,9870,9940,9750,882825
20250214,090000,15948201780,9860,9880,9900,9630,1619905