KissMeData/204620/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204100,2409202435,4135,4135,4135,4135,10474
20250214,204000,2409202435,4135,4135,4135,4135,0
20250214,203900,2409202435,4135,4135,4135,4135,0
20250214,203800,2409202435,4135,4135,4135,4135,0
20250214,203700,2409202435,4135,4135,4135,4135,0
20250214,203600,2409202435,4135,4135,4135,4135,0
20250214,203500,2409202435,4135,4135,4135,4135,0
20250214,203400,2409202435,4135,4135,4135,4135,0
20250214,203300,2409202435,4135,4135,4135,4135,0
20250214,203200,2409202435,4135,4135,4135,4135,0
20250214,203100,2409202435,4135,4135,4135,4135,0
20250214,203000,2409202435,4135,4135,4135,4135,0
20250214,202900,2409202435,4135,4135,4135,4135,0
20250214,202800,2409202435,4135,4135,4135,4135,0
20250214,202700,2409202435,4135,4135,4135,4135,0
20250214,202600,2409202435,4135,4135,4135,4135,0
20250214,202500,2409202435,4135,4135,4135,4135,0
20250214,202400,2409202435,4135,4135,4135,4135,0
20250214,202300,2409202435,4135,4135,4135,4135,0
20250214,202200,2409202435,4135,4135,4135,4135,0
20250214,202100,2409202435,4135,4135,4135,4135,0
20250214,202000,2409202435,4135,4135,4135,4135,0
20250214,201900,2409202435,4135,4135,4135,4135,0
20250214,201800,2409202435,4135,4135,4135,4135,0
20250214,201700,2409202435,4135,4135,4135,4135,0
20250214,201600,2409202435,4135,4135,4135,4135,0
20250214,201500,2409202435,4135,4135,4135,4135,0
20250214,201400,2409202435,4135,4135,4135,4135,0
20250214,201300,2409202435,4135,4135,4135,4135,0
20250214,201200,2409202435,4135,4135,4135,4135,0
20250214,201100,2409202435,4135,4135,4135,4135,10474
20250214,201000,2409202435,4135,4135,4135,4135,0
20250214,200900,2409202435,4135,4135,4135,4135,0
20250214,200800,2409202435,4135,4135,4135,4135,0
20250214,200700,2409202435,4135,4135,4135,4135,0
20250214,200600,2409202435,4135,4135,4135,4135,0
20250214,200500,2409202435,4135,4135,4135,4135,0
20250214,200400,2409202435,4135,4135,4135,4135,0
20250214,200300,2409202435,4135,4135,4135,4135,0
20250214,200200,2409202435,4135,4135,4135,4135,0
20250214,200100,2409202435,4135,4135,4135,4135,0
20250214,200000,2409202435,4135,4135,4135,4135,0
20250214,195900,2409202435,4135,4135,4135,4135,0
20250214,195800,2409202435,4135,4135,4135,4135,0
20250214,195700,2409202435,4135,4135,4135,4135,0
20250214,195600,2409202435,4135,4135,4135,4135,0
20250214,195500,2409202435,4135,4135,4135,4135,0
20250214,195400,2409202435,4135,4135,4135,4135,0
20250214,195300,2409202435,4135,4135,4135,4135,0
20250214,195200,2409202435,4135,4135,4135,4135,0
20250214,195100,2409202435,4135,4135,4135,4135,0
20250214,195000,2409202435,4135,4135,4135,4135,0
20250214,194900,2409202435,4135,4135,4135,4135,0
20250214,194800,2409202435,4135,4135,4135,4135,0
20250214,194700,2409202435,4135,4135,4135,4135,0
20250214,194600,2409202435,4135,4135,4135,4135,0
20250214,194500,2409202435,4135,4135,4135,4135,0
20250214,194400,2409202435,4135,4135,4135,4135,0
20250214,194300,2409202435,4135,4135,4135,4135,0
20250214,194200,2409202435,4135,4135,4135,4135,0
20250214,194100,2409202435,4135,4135,4135,4135,10474
20250214,194000,2409202435,4135,4135,4135,4135,0
20250214,193900,2409202435,4135,4135,4135,4135,0
20250214,193800,2409202435,4135,4135,4135,4135,0
20250214,193700,2409202435,4135,4135,4135,4135,0
20250214,193600,2409202435,4135,4135,4135,4135,0
20250214,193500,2409202435,4135,4135,4135,4135,0
20250214,193400,2409202435,4135,4135,4135,4135,0
20250214,193300,2409202435,4135,4135,4135,4135,0
20250214,193200,2409202435,4135,4135,4135,4135,0
20250214,193100,2409202435,4135,4135,4135,4135,0
20250214,193000,2409202435,4135,4135,4135,4135,0
20250214,192900,2409202435,4135,4135,4135,4135,0
20250214,192800,2409202435,4135,4135,4135,4135,0
20250214,192700,2409202435,4135,4135,4135,4135,0
20250214,192600,2409202435,4135,4135,4135,4135,0
20250214,192500,2409202435,4135,4135,4135,4135,0
20250214,192400,2409202435,4135,4135,4135,4135,0
20250214,192300,2409202435,4135,4135,4135,4135,0
20250214,192200,2409202435,4135,4135,4135,4135,0
20250214,192100,2409202435,4135,4135,4135,4135,0
20250214,192000,2409202435,4135,4135,4135,4135,0
20250214,191900,2409202435,4135,4135,4135,4135,0
20250214,191800,2409202435,4135,4135,4135,4135,0
20250214,191700,2409202435,4135,4135,4135,4135,0
20250214,191600,2409202435,4135,4135,4135,4135,0
20250214,191500,2409202435,4135,4135,4135,4135,0
20250214,191400,2409202435,4135,4135,4135,4135,0
20250214,191300,2409202435,4135,4135,4135,4135,0
20250214,191200,2409202435,4135,4135,4135,4135,0
20250214,191100,2409202435,4135,4135,4135,4135,10474
20250214,191000,2409202435,4135,4135,4135,4135,0
20250214,190900,2409202435,4135,4135,4135,4135,0
20250214,190800,2409202435,4135,4135,4135,4135,0
20250214,190700,2409202435,4135,4135,4135,4135,0
20250214,190600,2409202435,4135,4135,4135,4135,0
20250214,190500,2409202435,4135,4135,4135,4135,0
20250214,190400,2409202435,4135,4135,4135,4135,0
20250214,190300,2409202435,4135,4135,4135,4135,0
20250214,190200,2409202435,4135,4135,4135,4135,0
20250214,190100,2409202435,4135,4135,4135,4135,0
20250214,190000,2409202435,4135,4135,4135,4135,0
20250214,185900,2409202435,4135,4135,4135,4135,0
20250214,185800,2409202435,4135,4135,4135,4135,0
20250214,185700,2409202435,4135,4135,4135,4135,0
20250214,185600,2409202435,4135,4135,4135,4135,0
20250214,185500,2409202435,4135,4135,4135,4135,0
20250214,185400,2409202435,4135,4135,4135,4135,0
20250214,185300,2409202435,4135,4135,4135,4135,0
20250214,185200,2409202435,4135,4135,4135,4135,0
20250214,185100,2409202435,4135,4135,4135,4135,0
20250214,185000,2409202435,4135,4135,4135,4135,0
20250214,184900,2409202435,4135,4135,4135,4135,0
20250214,184800,2409202435,4135,4135,4135,4135,0
20250214,184700,2409202435,4135,4135,4135,4135,0
20250214,184600,2409202435,4135,4135,4135,4135,0
20250214,184500,2409202435,4135,4135,4135,4135,0
20250214,184400,2409202435,4135,4135,4135,4135,0
20250214,184300,2409202435,4135,4135,4135,4135,0
20250214,184200,2409202435,4135,4135,4135,4135,0
20250214,184100,2409202435,4135,4135,4135,4135,10474
20250214,184000,2409202435,4135,4135,4135,4135,0
20250214,183900,2409202435,4135,4135,4135,4135,0
20250214,183800,2409202435,4135,4135,4135,4135,0
20250214,183700,2409202435,4135,4135,4135,4135,0
20250214,183600,2409202435,4135,4135,4135,4135,0
20250214,183500,2409202435,4135,4135,4135,4135,0
20250214,183400,2409202435,4135,4135,4135,4135,0
20250214,183300,2409202435,4135,4135,4135,4135,0
20250214,183200,2409202435,4135,4135,4135,4135,0
20250214,183100,2409202435,4135,4135,4135,4135,0
20250214,183000,2409202435,4135,4135,4135,4135,0
20250214,182900,2409202435,4135,4135,4135,4135,0
20250214,182800,2409202435,4135,4135,4135,4135,0
20250214,182700,2409202435,4135,4135,4135,4135,0
20250214,182600,2409202435,4135,4135,4135,4135,0
20250214,182500,2409202435,4135,4135,4135,4135,0
20250214,182400,2409202435,4135,4135,4135,4135,0
20250214,182300,2409202435,4135,4135,4135,4135,0
20250214,182200,2409202435,4135,4135,4135,4135,0
20250214,182100,2409202435,4135,4135,4135,4135,0
20250214,182000,2409202435,4135,4135,4135,4135,0
20250214,181900,2409202435,4135,4135,4135,4135,0
20250214,181800,2409202435,4135,4135,4135,4135,0
20250214,181700,2409202435,4135,4135,4135,4135,0
20250214,181600,2409202435,4135,4135,4135,4135,0
20250214,181500,2409202435,4135,4135,4135,4135,0
20250214,181400,2409202435,4135,4135,4135,4135,0
20250214,181300,2409202435,4135,4135,4135,4135,0
20250214,181200,2409202435,4135,4135,4135,4135,0
20250214,181100,2409202435,4135,4135,4135,4135,10474
20250214,181000,2409202435,4135,4135,4135,4135,0
20250214,180900,2409202435,4135,4135,4135,4135,0
20250214,180800,2409202435,4135,4135,4135,4135,0
20250214,180700,2409202435,4135,4135,4135,4135,0
20250214,180600,2409202435,4135,4135,4135,4135,0
20250214,180500,2409202435,4135,4135,4135,4135,0
20250214,180400,2409202435,4135,4135,4135,4135,0
20250214,180300,2409202435,4135,4135,4135,4135,0
20250214,180200,2409202435,4135,4135,4135,4135,0
20250214,180100,2409202435,4135,4135,4135,4135,0
20250214,180000,2409202435,4135,4135,4135,4135,0
20250214,175900,2409202435,4135,4135,4135,4135,0
20250214,175800,2409202435,4135,4135,4135,4135,0
20250214,175700,2409202435,4135,4135,4135,4135,0
20250214,175600,2409202435,4135,4135,4135,4135,0
20250214,175500,2409202435,4135,4135,4135,4135,0
20250214,175400,2409202435,4135,4135,4135,4135,0
20250214,175300,2409202435,4135,4135,4135,4135,0
20250214,175200,2409202435,4135,4135,4135,4135,0
20250214,175100,2409202435,4135,4135,4135,4135,0
20250214,175000,2409202435,4135,4135,4135,4135,0
20250214,174900,2409202435,4135,4135,4135,4135,0
20250214,174800,2409202435,4135,4135,4135,4135,0
20250214,174700,2409202435,4135,4135,4135,4135,0
20250214,174600,2409202435,4135,4135,4135,4135,0
20250214,174500,2409202435,4135,4135,4135,4135,0
20250214,174400,2409202435,4135,4135,4135,4135,0
20250214,174300,2409202435,4135,4135,4135,4135,0
20250214,174200,2409202435,4135,4135,4135,4135,0
20250214,174100,2409202435,4135,4135,4135,4135,10474
20250214,174000,2409202435,4135,4135,4135,4135,0
20250214,173900,2409202435,4135,4135,4135,4135,0
20250214,173800,2409202435,4135,4135,4135,4135,0
20250214,173700,2409202435,4135,4135,4135,4135,0
20250214,173600,2409202435,4135,4135,4135,4135,0
20250214,173500,2409202435,4135,4135,4135,4135,0
20250214,173400,2409202435,4135,4135,4135,4135,0
20250214,173300,2409202435,4135,4135,4135,4135,0
20250214,173200,2409202435,4135,4135,4135,4135,0
20250214,173100,2409202435,4135,4135,4135,4135,0
20250214,173000,2409202435,4135,4135,4135,4135,0
20250214,172900,2409202435,4135,4135,4135,4135,0
20250214,172800,2409202435,4135,4135,4135,4135,0
20250214,172700,2409202435,4135,4135,4135,4135,0
20250214,172600,2409202435,4135,4135,4135,4135,0
20250214,172500,2409202435,4135,4135,4135,4135,0
20250214,172400,2409202435,4135,4135,4135,4135,0
20250214,172300,2409202435,4135,4135,4135,4135,0
20250214,172200,2409202435,4135,4135,4135,4135,0
20250214,172100,2409202435,4135,4135,4135,4135,0
20250214,172000,2409202435,4135,4135,4135,4135,0
20250214,171900,2409202435,4135,4135,4135,4135,0
20250214,171800,2409202435,4135,4135,4135,4135,0
20250214,171700,2409202435,4135,4135,4135,4135,0
20250214,171600,2409202435,4135,4135,4135,4135,0
20250214,171500,2409202435,4135,4135,4135,4135,0
20250214,171400,2409202435,4135,4135,4135,4135,0
20250214,171300,2409202435,4135,4135,4135,4135,0
20250214,171200,2409202435,4135,4135,4135,4135,0
20250214,171100,2409202435,4135,4135,4135,4135,10474
20250214,171000,2409202435,4135,4135,4135,4135,0
20250214,170900,2409202435,4135,4135,4135,4135,0
20250214,170800,2409202435,4135,4135,4135,4135,0
20250214,170700,2409202435,4135,4135,4135,4135,0
20250214,170600,2409202435,4135,4135,4135,4135,0
20250214,170500,2409202435,4135,4135,4135,4135,0
20250214,170400,2409202435,4135,4135,4135,4135,0
20250214,170300,2409202435,4135,4135,4135,4135,0
20250214,170200,2409202435,4135,4135,4135,4135,0
20250214,170100,2409202435,4135,4135,4135,4135,0
20250214,170000,2409202435,4135,4135,4135,4135,0
20250214,165900,2409202435,4135,4135,4135,4135,0
20250214,165800,2409202435,4135,4135,4135,4135,0
20250214,165700,2409202435,4135,4135,4135,4135,0
20250214,165600,2409202435,4135,4135,4135,4135,0
20250214,165500,2409202435,4135,4135,4135,4135,0
20250214,165400,2409202435,4135,4135,4135,4135,0
20250214,165300,2409202435,4135,4135,4135,4135,0
20250214,165200,2409202435,4135,4135,4135,4135,0
20250214,165100,2409202435,4135,4135,4135,4135,0
20250214,165000,2409202435,4135,4135,4135,4135,0
20250214,164900,2409202435,4135,4135,4135,4135,0
20250214,164800,2409202435,4135,4135,4135,4135,0
20250214,164700,2409202435,4135,4135,4135,4135,0
20250214,164600,2409202435,4135,4135,4135,4135,0
20250214,164500,2409202435,4135,4135,4135,4135,0
20250214,164400,2409202435,4135,4135,4135,4135,0
20250214,164300,2409202435,4135,4135,4135,4135,0
20250214,164200,2409202435,4135,4135,4135,4135,0
20250214,164100,2409202435,4135,4135,4135,4135,10474
20250214,164000,2409202435,4135,4135,4135,4135,0
20250214,163900,2409202435,4135,4135,4135,4135,0
20250214,163800,2409202435,4135,4135,4135,4135,0
20250214,163700,2409202435,4135,4135,4135,4135,0
20250214,163600,2409202435,4135,4135,4135,4135,0
20250214,163500,2409202435,4135,4135,4135,4135,0
20250214,163400,2409202435,4135,4135,4135,4135,0
20250214,163300,2409202435,4135,4135,4135,4135,0
20250214,163200,2409202435,4135,4135,4135,4135,0
20250214,163100,2409202435,4135,4135,4135,4135,0
20250214,163000,2409202435,4135,4135,4135,4135,0
20250214,162900,2409202435,4135,4135,4135,4135,0
20250214,162800,2409202435,4135,4135,4135,4135,0
20250214,162700,2409202435,4135,4135,4135,4135,0
20250214,162600,2409202435,4135,4135,4135,4135,0
20250214,162500,2409202435,4135,4135,4135,4135,0
20250214,162400,2409202435,4135,4135,4135,4135,0
20250214,162300,2409202435,4135,4135,4135,4135,0
20250214,162200,2409202435,4135,4135,4135,4135,0
20250214,162100,2409202435,4135,4135,4135,4135,0
20250214,162000,2409202435,4135,4135,4135,4135,0
20250214,161900,2409202435,4135,4135,4135,4135,0
20250214,161800,2409202435,4135,4135,4135,4135,0
20250214,161700,2409202435,4135,4135,4135,4135,0
20250214,161600,2409202435,4135,4135,4135,4135,0
20250214,161500,2409202435,4135,4135,4135,4135,0
20250214,161400,2409202435,4135,4135,4135,4135,0
20250214,161300,2409202435,4135,4135,4135,4135,0
20250214,161200,2409202435,4135,4135,4135,4135,0
20250214,161100,2409202435,4135,4135,4135,4135,10474
20250214,161000,2409202435,4135,4135,4135,4135,0
20250214,160900,2409202435,4135,4135,4135,4135,0
20250214,160800,2409202435,4135,4135,4135,4135,0
20250214,160700,2409202435,4135,4135,4135,4135,0
20250214,160600,2409202435,4135,4135,4135,4135,0
20250214,160500,2409202435,4135,4135,4135,4135,0
20250214,160400,2409202435,4135,4135,4135,4135,0
20250214,160300,2409202435,4135,4135,4135,4135,0
20250214,160200,2409202435,4135,4135,4135,4135,0
20250214,160100,2409202435,4135,4135,4135,4135,0
20250214,160000,2409202435,4135,4135,4135,4135,0
20250214,155900,2409202435,4135,4135,4135,4135,0
20250214,155800,2409202435,4135,4135,4135,4135,0
20250214,155700,2409202435,4135,4135,4135,4135,0
20250214,155600,2409202435,4135,4135,4135,4135,0
20250214,155500,2409202435,4135,4135,4135,4135,0
20250214,155400,2409202435,4135,4135,4135,4135,0
20250214,155300,2409202435,4135,4135,4135,4135,0
20250214,155200,2409202435,4135,4135,4135,4135,0
20250214,155100,2409202435,4135,4135,4135,4135,0
20250214,155000,2409202435,4135,4135,4135,4135,0
20250214,154900,2409202435,4135,4135,4135,4135,0
20250214,154800,2409202435,4135,4135,4135,4135,0
20250214,154700,2409202435,4135,4135,4135,4135,0
20250214,154600,2409202435,4135,4135,4135,4135,0
20250214,154500,2409202435,4135,4135,4135,4135,0
20250214,154400,2409202435,4135,4135,4135,4135,0
20250214,154300,2409202435,4135,4135,4135,4135,0
20250214,154200,2409202435,4135,4135,4135,4135,0
20250214,154100,2409202435,4135,4135,4135,4135,10474
20250214,154000,2409202435,4135,4135,4135,4135,0
20250214,153900,2409202435,4135,4135,4135,4135,0
20250214,153800,2409202435,4135,4135,4135,4135,0
20250214,153700,2409202435,4135,4135,4135,4135,0
20250214,153600,2409202435,4135,4135,4135,4135,0
20250214,153500,2409202435,4135,4135,4135,4135,0
20250214,153400,2409202435,4135,4135,4135,4135,0
20250214,153300,2409202435,4135,4135,4135,4135,0
20250214,153200,2409202435,4135,4135,4135,4135,0
20250214,153100,2409202435,4135,4135,4135,4135,0
20250214,153000,2409202435,4135,4135,4135,4135,10474
20250214,152900,2365892445,4135,4135,4135,4135,0
20250214,152800,2365892445,4135,4135,4135,4135,0
20250214,152700,2365892445,4135,4135,4135,4135,0
20250214,152600,2365892445,4135,4135,4135,4135,0
20250214,152500,2365892445,4135,4135,4135,4135,0
20250214,152400,2365892445,4135,4135,4135,4135,0
20250214,152300,2365892445,4135,4135,4135,4135,0
20250214,152200,2365892445,4135,4135,4135,4135,0
20250214,152100,2365892445,4135,4135,4135,4135,0
20250214,152000,2365892445,4135,4135,4135,4135,0
20250214,151900,2365892445,4135,4130,4150,4130,1172
20250214,151800,2361042180,4150,4150,4150,4135,4844
20250214,151700,2341002410,4155,4155,4155,4140,2196
20250214,151600,2331902160,4155,4155,4155,4155,7
20250214,151500,2331873075,4145,4155,4155,4140,1209
20250214,151400,2326852295,4155,4140,4155,4140,1649
20250214,151300,2320023920,4145,4150,4150,4145,4160
20250214,151200,2302779905,4150,4150,4150,4150,1088
20250214,151100,2298264705,4150,4145,4150,4145,148
20250214,151000,2297650525,4150,4150,4150,4150,122
20250214,150900,2297144225,4150,4135,4150,4135,3359
20250214,150800,2283254595,4130,4135,4135,4130,2285
20250214,150700,2273808060,4135,4135,4135,4130,5013
20250214,150600,2253082800,4140,4145,4145,4135,13517
20250214,150500,2197141260,4145,4155,4160,4140,10795
20250214,150400,2152418515,4160,4145,4160,4145,415
20250214,150300,2150693850,4145,4145,4145,4145,50
20250214,150200,2150486600,4145,4145,4145,4145,20
20250214,150100,2150403700,4145,4160,4160,4145,1601
20250214,150000,2143766040,4160,4145,4165,4145,553
20250214,145900,2141471555,4145,4160,4160,4140,35123
20250214,145800,1995736855,4160,4160,4160,4160,0
20250214,145700,1995736855,4160,4160,4160,4160,482
20250214,145600,1993731735,4160,4160,4160,4155,4817
20250214,145500,1973695180,4160,4160,4160,4160,523
20250214,145400,1971519500,4160,4165,4165,4160,726
20250214,145300,1968497210,4165,4165,4165,4160,5155
20250214,145200,1947051635,4165,4160,4165,4160,109
20250214,145100,1946597945,4160,4165,4165,4160,5
20250214,145000,1946577140,4160,4160,4160,4160,0
20250214,144900,1946577140,4160,4160,4160,4160,645
20250214,144800,1943893940,4160,4155,4160,4155,126
20250214,144700,1943369900,4155,4155,4155,4155,531
20250214,144600,1941163595,4160,4160,4160,4160,299
20250214,144500,1939919755,4155,4155,4160,4155,695
20250214,144400,1937031005,4155,4155,4160,4155,2562
20250214,144300,1926385390,4160,4155,4160,4155,2337
20250214,144200,1916674645,4155,4160,4160,4155,3163
20250214,144100,1903517355,4165,4165,4165,4165,3700
20250214,144000,1888106855,4165,4165,4165,4165,58
20250214,143900,1887865285,4165,4175,4175,4165,105
20250214,143800,1887426950,4170,4165,4170,4165,67
20250214,143700,1887147850,4165,4170,4175,4165,2058
20250214,143600,1878565990,4175,4170,4175,4170,352
20250214,143500,1877097930,4170,4170,4175,4170,103
20250214,143400,1876668125,4175,4170,4175,4170,203
20250214,143300,1875820890,4170,4170,4170,4170,0
20250214,143200,1875820890,4170,4170,4170,4170,36
20250214,143100,1875670770,4175,4170,4175,4170,543
20250214,143000,1873405085,4170,4175,4175,4170,325
20250214,142900,1872049210,4175,4175,4175,4175,232
20250214,142800,1871080610,4175,4175,4175,4175,340
20250214,142700,1869661110,4175,4170,4175,4170,2538
20250214,142600,1859076600,4175,4165,4190,4165,2145
20250214,142500,1850112265,4165,4180,4180,4165,1307
20250214,142400,1844650785,4180,4190,4190,4180,631
20250214,142300,1842010605,4190,4190,4190,4190,164
20250214,142200,1841323445,4185,4185,4185,4185,1113
20250214,142100,1836665540,4190,4185,4190,4185,801
20250214,142000,1833313265,4185,4180,4185,4180,655
20250214,141900,1830573340,4185,4180,4185,4180,832
20250214,141800,1827095090,4180,4185,4185,4175,1329
20250214,141700,1821538660,4185,4185,4190,4185,127
20250214,141600,1821006580,4185,4185,4185,4185,832
20250214,141500,1817524660,4185,4190,4190,4185,373
20250214,141400,1815962335,4190,4185,4190,4185,610
20250214,141300,1813407905,4185,4185,4185,4185,933
20250214,141200,1809503300,4180,4185,4190,4180,283
20250214,141100,1808318530,4185,4190,4190,4185,616
20250214,141000,1805739990,4190,4185,4190,4185,929
20250214,140900,1801851400,4185,4185,4190,4185,302
20250214,140800,1800586615,4190,4185,4190,4185,1779
20250214,140700,1793140930,4190,4180,4190,4180,526
20250214,140600,1790939360,4180,4180,4185,4180,2218
20250214,140500,1781667205,4185,4160,4185,4160,2200
20250214,140400,1772510205,4160,4180,4180,4160,6079
20250214,140300,1747179375,4185,4175,4185,4175,180
20250214,140200,1746427160,4175,4175,4180,4175,114
20250214,140100,1745951165,4175,4185,4185,4175,1539
20250214,140000,1739522610,4185,4180,4185,4180,262
20250214,135900,1738426460,4185,4180,4185,4180,365
20250214,135800,1736900715,4180,4180,4180,4180,369
20250214,135700,1735358295,4180,4180,4180,4180,183
20250214,135600,1734593355,4175,4180,4180,4175,405
20250214,135500,1732900655,4180,4180,4185,4180,1462
20250214,135400,1726789490,4180,4180,4180,4180,203
20250214,135300,1725940950,4180,4180,4180,4180,385
20250214,135200,1724331650,4180,4180,4180,4180,210
20250214,135100,1723453850,4180,4180,4180,4175,242
20250214,135000,1722442580,4180,4180,4180,4180,466
20250214,134900,1720494700,4180,4175,4180,4175,179
20250214,134800,1719746770,4180,4180,4180,4180,200
20250214,134700,1718910770,4180,4180,4180,4175,469
20250214,134600,1716950360,4180,4185,4185,4180,305
20250214,134500,1715674870,4185,4185,4185,4180,969
20250214,134400,1711622970,4185,4185,4185,4185,608
20250214,134300,1709078490,4185,4200,4200,4185,1914
20250214,134200,1701061190,4200,4195,4200,4195,119
20250214,134100,1700561445,4195,4200,4200,4195,365
20250214,134000,1699028495,4200,4195,4200,4195,5894
20250214,133900,1674302425,4190,4180,4190,4180,3803
20250214,133800,1658386720,4180,4180,4180,4180,1137
20250214,133700,1653634060,4180,4180,4180,4180,230
20250214,133600,1652672660,4180,4180,4180,4180,265
20250214,133500,1651564960,4175,4175,4175,4175,1169
20250214,133400,1646684385,4175,4175,4175,4175,674
20250214,133300,1643870435,4175,4170,4175,4170,246
20250214,133200,1642843390,4175,4170,4175,4170,167
20250214,133100,1642146455,4160,4165,4165,4160,3774
20250214,133000,1626445830,4170,4175,4175,4170,296
20250214,132900,1625210465,4160,4175,4180,4160,2320
20250214,132800,1615552385,4170,4180,4180,4165,4349
20250214,132700,1597433315,4185,4185,4185,4185,2270
20250214,132600,1587933365,4170,4185,4185,4170,5092
20250214,132500,1566663830,4185,4195,4195,4185,368
20250214,132400,1565121430,4195,4195,4195,4195,195
20250214,132300,1564303405,4195,4180,4195,4180,19763
20250214,132200,1481671110,4170,4170,4170,4170,1305
20250214,132100,1476229260,4170,4170,4170,4170,195
20250214,132000,1475416110,4170,4170,4170,4170,1355
20250214,131900,1469765760,4170,4170,4170,4170,199
20250214,131800,1468935930,4170,4165,4170,4165,70
20250214,131700,1468644320,4165,4165,4165,4165,716
20250214,131600,1465662180,4165,4165,4165,4160,81
20250214,131500,1465324840,4165,4160,4165,4160,177
20250214,131400,1464587950,4160,4160,4160,4160,209
20250214,131300,1463718510,4160,4165,4165,4160,934
20250214,131200,1459830575,4165,4165,4165,4165,113
20250214,131100,1459359930,4165,4165,4165,4165,276
20250214,131000,1458210390,4165,4165,4165,4165,115
20250214,130900,1457731415,4165,4165,4165,4165,133
20250214,130800,1457177470,4160,4160,4160,4160,64
20250214,130700,1456911230,4160,4170,4170,4160,3602
20250214,130600,1441912050,4170,4170,4170,4170,12
20250214,130500,1441862010,4170,4175,4175,4170,510
20250214,130400,1439734355,4175,4175,4175,4175,451
20250214,130300,1437851430,4175,4175,4175,4175,13
20250214,130200,1437797155,4170,4170,4170,4170,15
20250214,130100,1437734605,4170,4170,4170,4170,127
20250214,130000,1437205015,4175,4175,4175,4175,12
20250214,125900,1437154915,4175,4170,4175,4170,59
20250214,125800,1436908880,4170,4170,4180,4170,13795
20250214,125700,1379315080,4175,4170,4175,4170,70
20250214,125600,1379023120,4170,4180,4180,4170,13
20250214,125500,1378968860,4175,4175,4175,4170,59
20250214,125400,1378722765,4170,4180,4180,4170,121
20250214,125300,1378217185,4180,4180,4180,4180,1435
20250214,125200,1372218885,4170,4170,4170,4170,162
20250214,125100,1371543345,4160,4160,4160,4160,0
20250214,125000,1371543345,4160,4160,4160,4160,216
20250214,124900,1370644785,4160,4180,4180,4160,2005
20250214,124800,1362301545,4165,4165,4170,4160,2092
20250214,124700,1353597900,4165,4170,4170,4165,8000
20250214,124600,1320277390,4165,4170,4170,4165,116
20250214,124500,1319793960,4170,4180,4180,4170,6012
20250214,124400,1294723555,4180,4175,4180,4175,2237
20250214,124300,1285384005,4175,4180,4180,4175,68
20250214,124200,1285100055,4180,4180,4180,4180,14
20250214,124100,1285041535,4180,4180,4180,4180,1350
20250214,124000,1279398535,4180,4185,4185,4180,32
20250214,123900,1279264675,4185,4185,4185,4185,114
20250214,123800,1278787585,4185,4185,4185,4180,765
20250214,123700,1275587885,4185,4185,4185,4185,1
20250214,123600,1275583700,4185,4190,4190,4185,1929
20250214,123500,1267510650,4190,4190,4190,4190,42
20250214,123400,1267334670,4185,4185,4185,4185,58
20250214,123300,1267091940,4190,4190,4190,4190,12
20250214,123200,1267041660,4185,4185,4185,4185,58
20250214,123100,1266798930,4185,4185,4185,4185,5
20250214,123000,1266778005,4185,4185,4185,4185,111
20250214,122900,1266313470,4185,4185,4185,4185,2
20250214,122800,1266305100,4185,4185,4185,4185,1631
20250214,122700,1259479365,4190,4185,4190,4185,129
20250214,122600,1258939435,4185,4185,4185,4185,102
20250214,122500,1258512565,4185,4190,4190,4185,164
20250214,122400,1257825935,4190,4190,4190,4190,662
20250214,122300,1255052155,4190,4195,4195,4190,1083
20250214,122200,1250508975,4190,4190,4190,4190,1121
20250214,122100,1245811985,4190,4190,4190,4190,12
20250214,122000,1245761705,4190,4190,4190,4190,0
20250214,121900,1245761705,4190,4190,4190,4190,11
20250214,121800,1245715615,4190,4190,4190,4190,12
20250214,121700,1245665335,4185,4185,4185,4185,0
20250214,121600,1245665335,4185,4185,4185,4185,475
20250214,121500,1243677460,4190,4190,4190,4190,15
20250214,121400,1243614610,4185,4185,4190,4185,525
20250214,121300,1241415400,4185,4185,4185,4185,0
20250214,121200,1241415400,4185,4185,4190,4185,172
20250214,121100,1240695520,4190,4190,4190,4190,1
20250214,121000,1240691330,4185,4185,4185,4185,58
20250214,120900,1240448600,4185,4180,4185,4180,867
20250214,120800,1236821315,4180,4180,4180,4180,126
20250214,120700,1236294635,4180,4180,4180,4180,1701
20250214,120600,1229184455,4180,4175,4180,4175,26
20250214,120500,1229075835,4170,4180,4180,4170,294
20250214,120400,1227849015,4180,4180,4180,4180,15
20250214,120300,1227786315,4180,4180,4180,4180,112
20250214,120200,1227318155,4180,4180,4180,4180,0
20250214,120100,1227318155,4180,4180,4180,4180,1
20250214,120000,1227313975,4180,4175,4180,4175,278
20250214,115900,1226152215,4180,4180,4180,4180,7
20250214,115800,1226122955,4175,4175,4175,4175,74
20250214,115700,1225814005,4175,4175,4175,4175,0
20250214,115600,1225814005,4175,4175,4175,4175,58
20250214,115500,1225571855,4175,4180,4180,4175,198
20250214,115400,1224745200,4175,4180,4180,4175,70
20250214,115300,1224452890,4180,4180,4180,4180,100
20250214,115200,1224034890,4180,4180,4180,4180,25
20250214,115100,1223930390,4180,4180,4180,4180,13
20250214,115000,1223876050,4180,4180,4180,4180,101
20250214,114900,1223453870,4180,4180,4180,4180,20
20250214,114800,1223370270,4180,4180,4180,4180,102
20250214,114700,1222943910,4185,4185,4185,4185,58
20250214,114600,1222701180,4185,4185,4185,4185,250
20250214,114500,1221654930,4185,4185,4185,4185,113
20250214,114400,1221182025,4190,4190,4190,4190,1
20250214,114300,1221177835,4185,4185,4185,4185,1704
20250214,114200,1214046595,4185,4185,4185,4185,707
20250214,114100,1211087800,4185,4185,4185,4185,0
20250214,114000,1211087800,4185,4185,4185,4185,101
20250214,113900,1210665115,4185,4185,4185,4185,198
20250214,113800,1209836485,4180,4180,4180,4180,757
20250214,113700,1206672225,4180,4180,4180,4180,0
20250214,113600,1206672225,4180,4175,4180,4175,87
20250214,113500,1206308865,4180,4180,4180,4180,1
20250214,113400,1206304685,4160,4160,4160,4160,99
20250214,113300,1205892845,4160,4160,4160,4160,5
20250214,113200,1205872045,4155,4160,4160,4155,1726
20250214,113100,1198699345,4160,4165,4165,4155,216
20250214,113000,1197801525,4155,4160,4160,4155,1588
20250214,112900,1191200885,4160,4170,4170,4160,2481
20250214,112800,1180869910,4170,4170,4170,4170,526
20250214,112700,1178676490,4175,4180,4180,4175,660
20250214,112600,1175920925,4180,4175,4180,4175,569
20250214,112500,1173545300,4180,4180,4180,4180,2034
20250214,112400,1165043180,4185,4190,4190,4185,239
20250214,112300,1164042905,4190,4190,4190,4190,1
20250214,112200,1164038715,4185,4185,4185,4185,100
20250214,112100,1163620215,4190,4190,4190,4190,12
20250214,112000,1163569935,4185,4185,4185,4185,159
20250214,111900,1162904520,4185,4190,4190,4185,17
20250214,111800,1162833370,4180,4185,4185,4180,255
20250214,111700,1161767410,4185,4185,4185,4185,735
20250214,111600,1158691435,4190,4190,4190,4190,198
20250214,111500,1157861815,4190,4190,4190,4190,0
20250214,111400,1157861815,4190,4190,4190,4190,0
20250214,111300,1157861815,4190,4190,4190,4190,591
20250214,111200,1155385525,4190,4190,4190,4190,110
20250214,111100,1154924625,4190,4190,4190,4190,101
20250214,111000,1154501435,4190,4190,4190,4190,175
20250214,110900,1153768185,4190,4190,4190,4190,71
20250214,110800,1153470695,4190,4190,4190,4190,1
20250214,110700,1153466505,4185,4185,4185,4185,0
20250214,110600,1153466505,4185,4190,4190,4185,584
20250214,110500,1151020210,4195,4195,4195,4195,208
20250214,110400,1150147650,4195,4195,4195,4195,348
20250214,110300,1148687790,4195,4195,4195,4195,0
20250214,110200,1148687790,4195,4195,4195,4195,0
20250214,110100,1148687790,4195,4195,4195,4195,205
20250214,110000,1147827815,4195,4195,4195,4195,1002
20250214,105900,1143624425,4195,4195,4195,4195,0
20250214,105800,1143624425,4195,4195,4195,4195,265
20250214,105700,1142512750,4195,4190,4195,4190,1612
20250214,105600,1135758455,4195,4195,4195,4195,0
20250214,105500,1135758455,4195,4195,4195,4195,50
20250214,105400,1135548705,4195,4195,4195,4195,574
20250214,105300,1133140775,4195,4195,4195,4195,1004
20250214,105200,1128928995,4180,4180,4180,4180,0
20250214,105100,1128928995,4180,4180,4180,4180,0
20250214,105000,1128928995,4180,4180,4180,4180,0
20250214,104900,1128928995,4180,4185,4195,4180,1312
20250214,104800,1123442295,4185,4185,4195,4185,477
20250214,104700,1121442150,4185,4185,4185,4185,166
20250214,104600,1120747440,4185,4185,4185,4185,164
20250214,104500,1120061100,4185,4185,4185,4185,0
20250214,104400,1120061100,4185,4185,4195,4180,518
20250214,104300,1117889170,4190,4190,4190,4190,50
20250214,104200,1117679670,4190,4190,4190,4190,272
20250214,104100,1116539990,4200,4200,4200,4200,263
20250214,104000,1115435390,4200,4195,4200,4195,531
20250214,103900,1113205345,4205,4205,4205,4205,20
20250214,103800,1113121245,4190,4205,4210,4190,1424
20250214,103700,1107144165,4205,4200,4205,4190,2707
20250214,103600,1095772060,4200,4200,4200,4200,1
20250214,103500,1095767860,4180,4180,4180,4180,3
20250214,103400,1095755320,4180,4195,4195,4180,256
20250214,103300,1094681940,4195,4195,4195,4195,1163
20250214,103200,1089803155,4195,4195,4195,4195,100
20250214,103100,1089383655,4195,4195,4195,4195,1010
20250214,103000,1085146705,4190,4165,4190,4160,4095
20250214,102900,1068075250,4165,4185,4190,4160,9826
20250214,102800,1027147305,4195,4195,4195,4195,345
20250214,102700,1025700030,4180,4180,4180,4180,0
20250214,102600,1025700030,4180,4185,4185,4180,597
20250214,102500,1023202405,4190,4195,4195,4190,1000
20250214,102400,1019011035,4190,4190,4190,4190,0
20250214,102300,1019011035,4190,4190,4190,4190,0
20250214,102200,1019011035,4190,4190,4200,4190,4785
20250214,102100,998961685,4190,4190,4190,4190,231
20250214,102000,997993795,4200,4200,4200,4190,2246
20250214,101900,988568595,4200,4200,4200,4200,140
20250214,101800,987980595,4200,4200,4205,4200,1552
20250214,101700,981462185,4200,4200,4200,4200,320
20250214,101600,980118185,4200,4200,4200,4200,5
20250214,101500,980097185,4200,4200,4200,4200,1015
20250214,101400,975834185,4200,4185,4200,4185,6367
20250214,101300,949139795,4175,4175,4175,4175,1579
20250214,101200,942547470,4175,4160,4175,4160,2999
20250214,101100,930031720,4160,4150,4165,4150,12731
20250214,101000,877070740,4155,4145,4155,4140,1031
20250214,100900,872800255,4160,4145,4160,4145,1043
20250214,100800,868474505,4150,4150,4160,4150,2549
20250214,100700,857894875,4145,4160,4160,4140,14082
20250214,100600,799564750,4160,4150,4160,4150,4
20250214,100500,799548120,4150,4150,4150,4145,859
20250214,100400,795983325,4150,4155,4155,4150,5000
20250214,100300,775231695,4160,4155,4160,4155,1109
20250214,100200,770623785,4155,4175,4175,4155,5847
20250214,100100,746299640,4165,4165,4165,4165,1020
20250214,100000,742051340,4165,4165,4165,4165,123
20250214,095900,741539045,4165,4175,4175,4165,597
20250214,095800,739049720,4175,4195,4195,4170,1507
20250214,095700,732750330,4195,4195,4195,4195,1
20250214,095600,732746135,4195,4195,4195,4195,0
20250214,095500,732746135,4195,4190,4195,4190,5063
20250214,095400,711508220,4190,4190,4190,4190,0
20250214,095300,711508220,4190,4190,4190,4190,133
20250214,095200,710950950,4190,4185,4195,4170,2894
20250214,095100,698843820,4170,4170,4170,4170,324
20250214,095000,697492740,4170,4195,4195,4170,3188
20250214,094900,684198680,4195,4195,4195,4195,700
20250214,094800,681262180,4195,4200,4200,4195,106
20250214,094700,680817485,4195,4195,4195,4165,1102
20250214,094600,676216195,4185,4185,4195,4165,1231
20250214,094500,671087270,4165,4175,4185,4160,5313
20250214,094400,648941950,4170,4170,4170,4150,2024
20250214,094300,640520335,4170,4170,4170,4170,1
20250214,094200,640516165,4170,4175,4175,4170,153
20250214,094100,639877395,4185,4165,4185,4165,1480
20250214,094000,633712995,4175,4180,4200,4175,1405
20250214,093900,627836675,4180,4150,4180,4145,11209
20250214,093800,581090710,4150,4145,4150,4140,3029
20250214,093700,568541005,4145,4160,4160,4145,11112
20250214,093600,522428535,4160,4160,4160,4160,501
20250214,093500,520344375,4160,4170,4170,4160,139
20250214,093400,519766085,4170,4160,4170,4160,111
20250214,093300,519303245,4155,4175,4175,4155,3414
20250214,093200,505098025,4175,4175,4175,4175,66
20250214,093100,504822475,4175,4175,4175,4160,222
20250214,093000,503897110,4165,4160,4165,4155,505
20250214,092900,501794805,4155,4160,4160,4155,1196
20250214,092800,496822465,4160,4160,4160,4155,1037
20250214,092700,492511330,4165,4175,4175,4160,15137
20250214,092600,429519540,4170,4180,4180,4170,10470
20250214,092500,385850785,4190,4190,4190,4190,500
20250214,092400,383755785,4180,4195,4195,4180,9005
20250214,092300,346097215,4195,4195,4195,4195,1668
20250214,092200,339099955,4200,4200,4200,4195,784
20250214,092100,335809505,4200,4190,4200,4185,2924
20250214,092000,323538035,4185,4185,4185,4185,15
20250214,091900,323475260,4195,4180,4195,4180,179
20250214,091800,322725175,4185,4180,4185,4180,20
20250214,091700,322641550,4175,4175,4185,4175,8841
20250214,091600,285664805,4175,4185,4185,4175,4322
20250214,091500,267588115,4185,4190,4190,4180,5843
20250214,091400,243135820,4185,4190,4195,4165,16449
20250214,091300,174410075,4220,4220,4220,4220,1
20250214,091200,174405855,4175,4225,4225,4175,2952
20250214,091100,162029150,4225,4225,4225,4225,113
20250214,091000,161551725,4230,4230,4230,4230,410
20250214,090900,159817425,4230,4190,4230,4175,2624
20250214,090800,148805970,4215,4195,4220,4195,577
20250214,090700,146381175,4220,4195,4235,4195,3369
20250214,090600,132200275,4155,4145,4175,4125,14384
20250214,090500,72444960,4145,4155,4160,4145,4777
20250214,090400,52618700,4160,4160,4170,4155,2897
20250214,090300,40569270,4170,4180,4180,4170,1051
20250214,090200,36180555,4200,4185,4220,4185,3085
20250214,090100,23233905,4185,4220,4220,4185,1062
20250214,090000,18780335,4210,4195,4210,4195,4476