KissMeData/205100/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204200,1829423025,2145,2145,2145,2145,40168
20250214,204100,1829423025,2145,2145,2145,2145,0
20250214,204000,1829423025,2145,2145,2145,2145,0
20250214,203900,1829423025,2145,2145,2145,2145,0
20250214,203800,1829423025,2145,2145,2145,2145,0
20250214,203700,1829423025,2145,2145,2145,2145,0
20250214,203600,1829423025,2145,2145,2145,2145,0
20250214,203500,1829423025,2145,2145,2145,2145,0
20250214,203400,1829423025,2145,2145,2145,2145,0
20250214,203300,1829423025,2145,2145,2145,2145,0
20250214,203200,1829423025,2145,2145,2145,2145,0
20250214,203100,1829423025,2145,2145,2145,2145,0
20250214,203000,1829423025,2145,2145,2145,2145,0
20250214,202900,1829423025,2145,2145,2145,2145,0
20250214,202800,1829423025,2145,2145,2145,2145,0
20250214,202700,1829423025,2145,2145,2145,2145,0
20250214,202600,1829423025,2145,2145,2145,2145,0
20250214,202500,1829423025,2145,2145,2145,2145,0
20250214,202400,1829423025,2145,2145,2145,2145,0
20250214,202300,1829423025,2145,2145,2145,2145,0
20250214,202200,1829423025,2145,2145,2145,2145,0
20250214,202100,1829423025,2145,2145,2145,2145,0
20250214,202000,1829423025,2145,2145,2145,2145,0
20250214,201900,1829423025,2145,2145,2145,2145,0
20250214,201800,1829423025,2145,2145,2145,2145,0
20250214,201700,1829423025,2145,2145,2145,2145,0
20250214,201600,1829423025,2145,2145,2145,2145,0
20250214,201500,1829423025,2145,2145,2145,2145,0
20250214,201400,1829423025,2145,2145,2145,2145,0
20250214,201300,1829423025,2145,2145,2145,2145,0
20250214,201200,1829423025,2145,2145,2145,2145,40168
20250214,201100,1829423025,2145,2145,2145,2145,0
20250214,201000,1829423025,2145,2145,2145,2145,0
20250214,200900,1829423025,2145,2145,2145,2145,0
20250214,200800,1829423025,2145,2145,2145,2145,0
20250214,200700,1829423025,2145,2145,2145,2145,0
20250214,200600,1829423025,2145,2145,2145,2145,0
20250214,200500,1829423025,2145,2145,2145,2145,0
20250214,200400,1829423025,2145,2145,2145,2145,0
20250214,200300,1829423025,2145,2145,2145,2145,0
20250214,200200,1829423025,2145,2145,2145,2145,0
20250214,200100,1829423025,2145,2145,2145,2145,0
20250214,200000,1829423025,2145,2145,2145,2145,0
20250214,195900,1829423025,2145,2145,2145,2145,0
20250214,195800,1829423025,2145,2145,2145,2145,0
20250214,195700,1829423025,2145,2145,2145,2145,0
20250214,195600,1829423025,2145,2145,2145,2145,0
20250214,195500,1829423025,2145,2145,2145,2145,0
20250214,195400,1829423025,2145,2145,2145,2145,0
20250214,195300,1829423025,2145,2145,2145,2145,0
20250214,195200,1829423025,2145,2145,2145,2145,0
20250214,195100,1829423025,2145,2145,2145,2145,0
20250214,195000,1829423025,2145,2145,2145,2145,0
20250214,194900,1829423025,2145,2145,2145,2145,0
20250214,194800,1829423025,2145,2145,2145,2145,0
20250214,194700,1829423025,2145,2145,2145,2145,0
20250214,194600,1829423025,2145,2145,2145,2145,0
20250214,194500,1829423025,2145,2145,2145,2145,0
20250214,194400,1829423025,2145,2145,2145,2145,0
20250214,194300,1829423025,2145,2145,2145,2145,0
20250214,194200,1829423025,2145,2145,2145,2145,40168
20250214,194100,1829423025,2145,2145,2145,2145,0
20250214,194000,1829423025,2145,2145,2145,2145,0
20250214,193900,1829423025,2145,2145,2145,2145,0
20250214,193800,1829423025,2145,2145,2145,2145,0
20250214,193700,1829423025,2145,2145,2145,2145,0
20250214,193600,1829423025,2145,2145,2145,2145,0
20250214,193500,1829423025,2145,2145,2145,2145,0
20250214,193400,1829423025,2145,2145,2145,2145,0
20250214,193300,1829423025,2145,2145,2145,2145,0
20250214,193200,1829423025,2145,2145,2145,2145,0
20250214,193100,1829423025,2145,2145,2145,2145,0
20250214,193000,1829423025,2145,2145,2145,2145,0
20250214,192900,1829423025,2145,2145,2145,2145,0
20250214,192800,1829423025,2145,2145,2145,2145,0
20250214,192700,1829423025,2145,2145,2145,2145,0
20250214,192600,1829423025,2145,2145,2145,2145,0
20250214,192500,1829423025,2145,2145,2145,2145,0
20250214,192400,1829423025,2145,2145,2145,2145,0
20250214,192300,1829423025,2145,2145,2145,2145,0
20250214,192200,1829423025,2145,2145,2145,2145,0
20250214,192100,1829423025,2145,2145,2145,2145,0
20250214,192000,1829423025,2145,2145,2145,2145,0
20250214,191900,1829423025,2145,2145,2145,2145,0
20250214,191800,1829423025,2145,2145,2145,2145,0
20250214,191700,1829423025,2145,2145,2145,2145,0
20250214,191600,1829423025,2145,2145,2145,2145,0
20250214,191500,1829423025,2145,2145,2145,2145,0
20250214,191400,1829423025,2145,2145,2145,2145,0
20250214,191300,1829423025,2145,2145,2145,2145,0
20250214,191200,1829423025,2145,2145,2145,2145,40168
20250214,191100,1829423025,2145,2145,2145,2145,0
20250214,191000,1829423025,2145,2145,2145,2145,0
20250214,190900,1829423025,2145,2145,2145,2145,0
20250214,190800,1829423025,2145,2145,2145,2145,0
20250214,190700,1829423025,2145,2145,2145,2145,0
20250214,190600,1829423025,2145,2145,2145,2145,0
20250214,190500,1829423025,2145,2145,2145,2145,0
20250214,190400,1829423025,2145,2145,2145,2145,0
20250214,190300,1829423025,2145,2145,2145,2145,0
20250214,190200,1829423025,2145,2145,2145,2145,0
20250214,190100,1829423025,2145,2145,2145,2145,0
20250214,190000,1829423025,2145,2145,2145,2145,0
20250214,185900,1829423025,2145,2145,2145,2145,0
20250214,185800,1829423025,2145,2145,2145,2145,0
20250214,185700,1829423025,2145,2145,2145,2145,0
20250214,185600,1829423025,2145,2145,2145,2145,0
20250214,185500,1829423025,2145,2145,2145,2145,0
20250214,185400,1829423025,2145,2145,2145,2145,0
20250214,185300,1829423025,2145,2145,2145,2145,0
20250214,185200,1829423025,2145,2145,2145,2145,0
20250214,185100,1829423025,2145,2145,2145,2145,0
20250214,185000,1829423025,2145,2145,2145,2145,0
20250214,184900,1829423025,2145,2145,2145,2145,0
20250214,184800,1829423025,2145,2145,2145,2145,0
20250214,184700,1829423025,2145,2145,2145,2145,0
20250214,184600,1829423025,2145,2145,2145,2145,0
20250214,184500,1829423025,2145,2145,2145,2145,0
20250214,184400,1829423025,2145,2145,2145,2145,0
20250214,184300,1829423025,2145,2145,2145,2145,0
20250214,184200,1829423025,2145,2145,2145,2145,40168
20250214,184100,1829423025,2145,2145,2145,2145,0
20250214,184000,1829423025,2145,2145,2145,2145,0
20250214,183900,1829423025,2145,2145,2145,2145,0
20250214,183800,1829423025,2145,2145,2145,2145,0
20250214,183700,1829423025,2145,2145,2145,2145,0
20250214,183600,1829423025,2145,2145,2145,2145,0
20250214,183500,1829423025,2145,2145,2145,2145,0
20250214,183400,1829423025,2145,2145,2145,2145,0
20250214,183300,1829423025,2145,2145,2145,2145,0
20250214,183200,1829423025,2145,2145,2145,2145,0
20250214,183100,1829423025,2145,2145,2145,2145,0
20250214,183000,1829423025,2145,2145,2145,2145,0
20250214,182900,1829423025,2145,2145,2145,2145,0
20250214,182800,1829423025,2145,2145,2145,2145,0
20250214,182700,1829423025,2145,2145,2145,2145,0
20250214,182600,1829423025,2145,2145,2145,2145,0
20250214,182500,1829423025,2145,2145,2145,2145,0
20250214,182400,1829423025,2145,2145,2145,2145,0
20250214,182300,1829423025,2145,2145,2145,2145,0
20250214,182200,1829423025,2145,2145,2145,2145,0
20250214,182100,1829423025,2145,2145,2145,2145,0
20250214,182000,1829423025,2145,2145,2145,2145,0
20250214,181900,1829423025,2145,2145,2145,2145,0
20250214,181800,1829423025,2145,2145,2145,2145,0
20250214,181700,1829423025,2145,2145,2145,2145,0
20250214,181600,1829423025,2145,2145,2145,2145,0
20250214,181500,1829423025,2145,2145,2145,2145,0
20250214,181400,1829423025,2145,2145,2145,2145,0
20250214,181300,1829423025,2145,2145,2145,2145,0
20250214,181200,1829423025,2145,2145,2145,2145,40168
20250214,181100,1829423025,2145,2145,2145,2145,0
20250214,181000,1829423025,2145,2145,2145,2145,0
20250214,180900,1829423025,2145,2145,2145,2145,0
20250214,180800,1829423025,2145,2145,2145,2145,0
20250214,180700,1829423025,2145,2145,2145,2145,0
20250214,180600,1829423025,2145,2145,2145,2145,0
20250214,180500,1829423025,2145,2145,2145,2145,0
20250214,180400,1829423025,2145,2145,2145,2145,0
20250214,180300,1829423025,2145,2145,2145,2145,0
20250214,180200,1829423025,2145,2145,2145,2145,0
20250214,180100,1829423025,2145,2145,2145,2145,0
20250214,180000,1829423025,2145,2145,2145,2145,0
20250214,175900,1829423025,2145,2145,2145,2145,0
20250214,175800,1829423025,2145,2145,2145,2145,0
20250214,175700,1829423025,2145,2145,2145,2145,0
20250214,175600,1829423025,2145,2145,2145,2145,0
20250214,175500,1829423025,2145,2145,2145,2145,0
20250214,175400,1829423025,2145,2145,2145,2145,0
20250214,175300,1829423025,2145,2145,2145,2145,0
20250214,175200,1829423025,2145,2145,2145,2145,0
20250214,175100,1829423025,2145,2145,2145,2145,0
20250214,175000,1829423025,2145,2145,2145,2145,0
20250214,174900,1829423025,2145,2145,2145,2145,0
20250214,174800,1829423025,2145,2145,2145,2145,0
20250214,174700,1829423025,2145,2145,2145,2145,0
20250214,174600,1829423025,2145,2145,2145,2145,0
20250214,174500,1829423025,2145,2145,2145,2145,0
20250214,174400,1829423025,2145,2145,2145,2145,0
20250214,174300,1829423025,2145,2145,2145,2145,0
20250214,174200,1829423025,2145,2145,2145,2145,40168
20250214,174100,1829423025,2145,2145,2145,2145,0
20250214,174000,1829423025,2145,2145,2145,2145,0
20250214,173900,1829423025,2145,2145,2145,2145,0
20250214,173800,1829423025,2145,2145,2145,2145,0
20250214,173700,1829423025,2145,2145,2145,2145,0
20250214,173600,1829423025,2145,2145,2145,2145,0
20250214,173500,1829423025,2145,2145,2145,2145,0
20250214,173400,1829423025,2145,2145,2145,2145,0
20250214,173300,1829423025,2145,2145,2145,2145,0
20250214,173200,1829423025,2145,2145,2145,2145,0
20250214,173100,1829423025,2145,2145,2145,2145,0
20250214,173000,1829423025,2145,2145,2145,2145,0
20250214,172900,1829423025,2145,2145,2145,2145,0
20250214,172800,1829423025,2145,2145,2145,2145,0
20250214,172700,1829423025,2145,2145,2145,2145,0
20250214,172600,1829423025,2145,2145,2145,2145,0
20250214,172500,1829423025,2145,2145,2145,2145,0
20250214,172400,1829423025,2145,2145,2145,2145,0
20250214,172300,1829423025,2145,2145,2145,2145,0
20250214,172200,1829423025,2145,2145,2145,2145,0
20250214,172100,1829423025,2145,2145,2145,2145,0
20250214,172000,1829423025,2145,2145,2145,2145,0
20250214,171900,1829423025,2145,2145,2145,2145,0
20250214,171800,1829423025,2145,2145,2145,2145,0
20250214,171700,1829423025,2145,2145,2145,2145,0
20250214,171600,1829423025,2145,2145,2145,2145,0
20250214,171500,1829423025,2145,2145,2145,2145,0
20250214,171400,1829423025,2145,2145,2145,2145,0
20250214,171300,1829423025,2145,2145,2145,2145,0
20250214,171200,1829423025,2145,2145,2145,2145,40168
20250214,171100,1829423025,2145,2145,2145,2145,0
20250214,171000,1829423025,2145,2145,2145,2145,0
20250214,170900,1829423025,2145,2145,2145,2145,0
20250214,170800,1829423025,2145,2145,2145,2145,0
20250214,170700,1829423025,2145,2145,2145,2145,0
20250214,170600,1829423025,2145,2145,2145,2145,0
20250214,170500,1829423025,2145,2145,2145,2145,0
20250214,170400,1829423025,2145,2145,2145,2145,0
20250214,170300,1829423025,2145,2145,2145,2145,0
20250214,170200,1829423025,2145,2145,2145,2145,0
20250214,170100,1829423025,2145,2145,2145,2145,0
20250214,170000,1829423025,2145,2145,2145,2145,0
20250214,165900,1829423025,2145,2145,2145,2145,0
20250214,165800,1829423025,2145,2145,2145,2145,0
20250214,165700,1829423025,2145,2145,2145,2145,0
20250214,165600,1829423025,2145,2145,2145,2145,0
20250214,165500,1829423025,2145,2145,2145,2145,0
20250214,165400,1829423025,2145,2145,2145,2145,0
20250214,165300,1829423025,2145,2145,2145,2145,0
20250214,165200,1829423025,2145,2145,2145,2145,0
20250214,165100,1829423025,2145,2145,2145,2145,0
20250214,165000,1829423025,2145,2145,2145,2145,0
20250214,164900,1829423025,2145,2145,2145,2145,0
20250214,164800,1829423025,2145,2145,2145,2145,0
20250214,164700,1829423025,2145,2145,2145,2145,0
20250214,164600,1829423025,2145,2145,2145,2145,0
20250214,164500,1829423025,2145,2145,2145,2145,0
20250214,164400,1829423025,2145,2145,2145,2145,0
20250214,164300,1829423025,2145,2145,2145,2145,0
20250214,164200,1829423025,2145,2145,2145,2145,40168
20250214,164100,1829423025,2145,2145,2145,2145,0
20250214,164000,1829423025,2145,2145,2145,2145,0
20250214,163900,1829423025,2145,2145,2145,2145,0
20250214,163800,1829423025,2145,2145,2145,2145,0
20250214,163700,1829423025,2145,2145,2145,2145,0
20250214,163600,1829423025,2145,2145,2145,2145,0
20250214,163500,1829423025,2145,2145,2145,2145,0
20250214,163400,1829423025,2145,2145,2145,2145,0
20250214,163300,1829423025,2145,2145,2145,2145,0
20250214,163200,1829423025,2145,2145,2145,2145,0
20250214,163100,1829423025,2145,2145,2145,2145,0
20250214,163000,1829423025,2145,2145,2145,2145,0
20250214,162900,1829423025,2145,2145,2145,2145,0
20250214,162800,1829423025,2145,2145,2145,2145,0
20250214,162700,1829423025,2145,2145,2145,2145,0
20250214,162600,1829423025,2145,2145,2145,2145,0
20250214,162500,1829423025,2145,2145,2145,2145,0
20250214,162400,1829423025,2145,2145,2145,2145,0
20250214,162300,1829423025,2145,2145,2145,2145,0
20250214,162200,1829423025,2145,2145,2145,2145,0
20250214,162100,1829423025,2145,2145,2145,2145,0
20250214,162000,1829423025,2145,2145,2145,2145,0
20250214,161900,1829423025,2145,2145,2145,2145,0
20250214,161800,1829423025,2145,2145,2145,2145,0
20250214,161700,1829423025,2145,2145,2145,2145,0
20250214,161600,1829423025,2145,2145,2145,2145,0
20250214,161500,1829423025,2145,2145,2145,2145,0
20250214,161400,1829423025,2145,2145,2145,2145,0
20250214,161300,1829423025,2145,2145,2145,2145,0
20250214,161200,1829423025,2145,2145,2145,2145,40168
20250214,161100,1829423025,2145,2145,2145,2145,0
20250214,161000,1829423025,2145,2145,2145,2145,0
20250214,160900,1829423025,2145,2145,2145,2145,0
20250214,160800,1829423025,2145,2145,2145,2145,0
20250214,160700,1829423025,2145,2145,2145,2145,0
20250214,160600,1829423025,2145,2145,2145,2145,0
20250214,160500,1829423025,2145,2145,2145,2145,0
20250214,160400,1829423025,2145,2145,2145,2145,0
20250214,160300,1829423025,2145,2145,2145,2145,0
20250214,160200,1829423025,2145,2145,2145,2145,0
20250214,160100,1829423025,2145,2145,2145,2145,0
20250214,160000,1829423025,2145,2145,2145,2145,0
20250214,155900,1829423025,2145,2145,2145,2145,0
20250214,155800,1829423025,2145,2145,2145,2145,0
20250214,155700,1829423025,2145,2145,2145,2145,0
20250214,155600,1829423025,2145,2145,2145,2145,0
20250214,155500,1829423025,2145,2145,2145,2145,0
20250214,155400,1829423025,2145,2145,2145,2145,0
20250214,155300,1829423025,2145,2145,2145,2145,0
20250214,155200,1829423025,2145,2145,2145,2145,0
20250214,155100,1829423025,2145,2145,2145,2145,0
20250214,155000,1829423025,2145,2145,2145,2145,0
20250214,154900,1829423025,2145,2145,2145,2145,0
20250214,154800,1829423025,2145,2145,2145,2145,0
20250214,154700,1829423025,2145,2145,2145,2145,0
20250214,154600,1829423025,2145,2145,2145,2145,0
20250214,154500,1829423025,2145,2145,2145,2145,0
20250214,154400,1829423025,2145,2145,2145,2145,0
20250214,154300,1829423025,2145,2145,2145,2145,0
20250214,154200,1829423025,2145,2145,2145,2145,40168
20250214,154100,1829423025,2145,2145,2145,2145,0
20250214,154000,1829423025,2145,2145,2145,2145,0
20250214,153900,1829423025,2145,2145,2145,2145,0
20250214,153800,1829423025,2145,2145,2145,2145,0
20250214,153700,1829423025,2145,2145,2145,2145,0
20250214,153600,1829423025,2145,2145,2145,2145,0
20250214,153500,1829423025,2145,2145,2145,2145,0
20250214,153400,1829423025,2145,2145,2145,2145,0
20250214,153300,1829423025,2145,2145,2145,2145,0
20250214,153200,1829423025,2145,2145,2145,2145,0
20250214,153100,1829423025,2145,2145,2145,2145,0
20250214,153000,1829423025,2145,2145,2145,2145,40168
20250214,152900,1743262665,2135,2135,2135,2135,0
20250214,152800,1743262665,2135,2135,2135,2135,0
20250214,152700,1743262665,2135,2135,2135,2135,0
20250214,152600,1743262665,2135,2135,2135,2135,0
20250214,152500,1743262665,2135,2135,2135,2135,0
20250214,152400,1743262665,2135,2135,2135,2135,0
20250214,152300,1743262665,2135,2135,2135,2135,0
20250214,152200,1743262665,2135,2135,2135,2135,0
20250214,152100,1743262665,2135,2135,2135,2135,0
20250214,152000,1743262665,2135,2135,2135,2135,0
20250214,151900,1743262665,2135,2135,2135,2130,4146
20250214,151800,1734411205,2135,2130,2135,2130,557
20250214,151700,1733222030,2130,2130,2135,2130,1827
20250214,151600,1729328015,2130,2130,2130,2130,3762
20250214,151500,1721314955,2130,2135,2135,2130,906
20250214,151400,1719380895,2135,2130,2135,2130,1677
20250214,151300,1715808200,2130,2135,2135,2130,1651
20250214,151200,1712283515,2140,2135,2140,2135,1566
20250214,151100,1708936245,2135,2135,2140,2135,200
20250214,151000,1708509240,2140,2135,2140,2130,6058
20250214,150900,1695562135,2135,2135,2135,2130,116
20250214,150800,1695314975,2130,2135,2135,2130,763
20250214,150700,1693689640,2130,2135,2135,2130,11086
20250214,150600,1670076315,2130,2135,2135,2130,113
20250214,150500,1669835565,2130,2130,2130,2125,1020
20250214,150400,1667663265,2135,2130,2135,2130,1073
20250214,150300,1665377645,2130,2135,2135,2130,1053
20250214,150200,1663134490,2140,2130,2140,2130,6072
20250214,150100,1650171825,2130,2130,2135,2130,3701
20250214,150000,1642288690,2130,2135,2135,2130,846
20250214,145900,1640486480,2135,2135,2135,2125,5049
20250214,145800,1629749970,2125,2140,2140,2125,22680
20250214,145700,1581418370,2140,2135,2140,2135,314
20250214,145600,1580746660,2135,2140,2140,2135,1011
20250214,145500,1578583125,2140,2140,2140,2140,0
20250214,145400,1578583125,2140,2140,2140,2140,12
20250214,145300,1578557445,2135,2140,2140,2135,5227
20250214,145200,1567375165,2145,2140,2145,2140,2102
20250214,145100,1562874600,2140,2140,2140,2135,235
20250214,145000,1562372075,2140,2135,2145,2135,4712
20250214,144900,1552297925,2135,2135,2135,2135,1316
20250214,144800,1549488265,2135,2135,2135,2135,2
20250214,144700,1549483995,2135,2130,2135,2130,1107
20250214,144600,1547125885,2130,2135,2135,2130,528
20250214,144500,1546000105,2130,2135,2135,2130,1001
20250214,144400,1543867970,2135,2130,2135,2130,128
20250214,144300,1543595175,2135,2130,2135,2130,841
20250214,144200,1541803635,2130,2135,2135,2130,1220
20250214,144100,1539204915,2135,2135,2135,2135,3148
20250214,144000,1532483935,2135,2135,2140,2135,4197
20250214,143900,1523518040,2140,2140,2140,2140,0
20250214,143800,1523518040,2140,2130,2140,2125,844
20250214,143700,1521720090,2135,2130,2135,2130,8258
20250214,143600,1504130540,2130,2130,2130,2130,40
20250214,143500,1504045340,2135,2135,2135,2135,1875
20250214,143400,1500042215,2135,2130,2135,2130,116
20250214,143300,1499795130,2130,2135,2140,2130,4340
20250214,143200,1490529400,2135,2135,2135,2135,300
20250214,143100,1489888900,2140,2140,2140,2135,125
20250214,143000,1489621570,2140,2140,2140,2135,15332
20250214,142900,1456811470,2140,2140,2140,2140,9
20250214,142800,1456792210,2145,2145,2145,2145,1247
20250214,142700,1454117395,2145,2150,2150,2145,547
20250214,142600,1452943845,2150,2145,2150,2145,2895
20250214,142500,1446734065,2145,2145,2145,2145,809
20250214,142400,1444998760,2145,2145,2145,2145,2629
20250214,142300,1439359555,2145,2145,2150,2145,568
20250214,142200,1438138410,2150,2160,2160,2150,6334
20250214,142100,1424510180,2160,2160,2160,2155,2200
20250214,142000,1419763180,2160,2160,2165,2150,15518
20250214,141900,1386257375,2160,2145,2160,2145,33708
20250214,141800,1313674995,2150,2150,2150,2150,231
20250214,141700,1313178345,2145,2135,2145,2135,39990
20250214,141600,1227418280,2135,2135,2140,2135,4136
20250214,141500,1218587895,2135,2140,2140,2135,1103
20250214,141400,1216232985,2140,2140,2140,2140,1331
20250214,141300,1213384645,2135,2140,2140,2135,576
20250214,141200,1212154655,2140,2135,2140,2135,151
20250214,141100,1211832265,2140,2135,2140,2135,16
20250214,141000,1211798100,2140,2140,2140,2140,500
20250214,140900,1210728100,2140,2140,2140,2140,1251
20250214,140800,1208050960,2140,2140,2140,2140,1173
20250214,140700,1205540740,2135,2135,2135,2135,1
20250214,140600,1205538605,2140,2140,2140,2140,0
20250214,140500,1205538605,2140,2140,2140,2140,200
20250214,140400,1205110605,2140,2140,2140,2140,111
20250214,140300,1204873065,2140,2140,2140,2140,0
20250214,140200,1204873065,2140,2140,2140,2140,26
20250214,140100,1204817425,2140,2130,2140,2130,111
20250214,140000,1204580985,2140,2140,2140,2140,471
20250214,135900,1203573045,2140,2140,2140,2140,680
20250214,135800,1202117845,2140,2140,2140,2140,500
20250214,135700,1201047845,2130,2135,2140,2130,5725
20250214,135600,1188832465,2140,2140,2140,2135,2115
20250214,135500,1184314310,2140,2140,2140,2140,300
20250214,135400,1183672310,2145,2140,2145,2135,938
20250214,135300,1181667425,2135,2140,2145,2135,2763
20250214,135200,1175754605,2140,2135,2140,2130,11231
20250214,135100,1151811165,2140,2135,2140,2135,1360
20250214,135000,1148907305,2135,2135,2135,2135,336
20250214,134900,1148189945,2145,2145,2145,2140,405
20250214,134800,1147321930,2145,2145,2145,2145,1252
20250214,134700,1144636390,2145,2145,2145,2140,791
20250214,134600,1142942420,2145,2145,2145,2145,1300
20250214,134500,1140153920,2145,2145,2145,2140,1944
20250214,134400,1135984330,2145,2140,2145,2140,7438
20250214,134300,1120038980,2140,2140,2140,2140,3575
20250214,134200,1112388480,2140,2135,2140,2135,412
20250214,134100,1111508395,2135,2140,2140,2135,1937
20250214,134000,1107371625,2140,2135,2140,2135,827
20250214,133900,1105604345,2140,2140,2140,2140,111
20250214,133800,1105366805,2140,2135,2140,2135,915
20250214,133700,1103413085,2135,2135,2135,2135,5
20250214,133600,1103402410,2135,2135,2135,2135,3063
20250214,133500,1096862905,2135,2135,2135,2135,510
20250214,133400,1095774055,2135,2130,2135,2130,10252
20250214,133300,1073886075,2130,2125,2130,2125,2376
20250214,133200,1068825260,2130,2130,2130,2130,1
20250214,133100,1068823130,2120,2130,2130,2120,91
20250214,133000,1068630200,2125,2130,2130,2125,6452
20250214,132900,1054914700,2125,2125,2125,2125,1674
20250214,132800,1051357450,2125,2125,2125,2125,1
20250214,132700,1051355325,2125,2125,2125,2125,2218
20250214,132600,1046642075,2120,2130,2130,2120,2108
20250214,132500,1042168085,2120,2120,2120,2120,200
20250214,132400,1041744085,2125,2125,2125,2125,137
20250214,132300,1041452960,2130,2130,2130,2130,1
20250214,132200,1041450830,2125,2125,2125,2125,351
20250214,132100,1040704955,2125,2125,2125,2125,244
20250214,132000,1040186455,2130,2130,2130,2130,4
20250214,131900,1040177935,2125,2125,2125,2125,0
20250214,131800,1040177935,2125,2130,2130,2125,110
20250214,131700,1039943685,2125,2125,2125,2125,33
20250214,131600,1039873560,2125,2125,2125,2125,0
20250214,131500,1039873560,2125,2120,2130,2120,2087
20250214,131400,1035438675,2130,2130,2130,2130,20
20250214,131300,1035396075,2130,2125,2130,2120,270
20250214,131200,1034822410,2130,2130,2130,2125,186
20250214,131100,1034427150,2130,2130,2130,2130,1
20250214,131000,1034425020,2130,2130,2130,2130,1
20250214,130900,1034422890,2125,2125,2125,2125,33
20250214,130800,1034352765,2130,2125,2130,2125,1035
20250214,130700,1032153290,2130,2130,2130,2130,0
20250214,130600,1032153290,2130,2130,2130,2130,100
20250214,130500,1031940290,2130,2130,2130,2130,100
20250214,130400,1031727290,2130,2130,2130,2130,10
20250214,130300,1031705990,2135,2135,2135,2130,1011
20250214,130200,1029552505,2130,2130,2130,2130,1956
20250214,130100,1025386225,2130,2130,2130,2130,52
20250214,130000,1025275465,2125,2130,2130,2125,10
20250214,125900,1025254200,2125,2130,2130,2125,2592
20250214,125800,1019733705,2130,2135,2135,2120,11832
20250214,125700,994570060,2140,2135,2140,2135,411
20250214,125600,993690605,2135,2135,2135,2135,904
20250214,125500,991760565,2140,2135,2140,2135,102
20250214,125400,991542785,2140,2140,2140,2135,9705
20250214,125300,970797755,2140,2140,2140,2135,227
20250214,125200,970311985,2140,2140,2140,2140,109
20250214,125100,970078725,2140,2140,2140,2140,294
20250214,125000,969449565,2140,2135,2140,2135,6733
20250214,124900,955048930,2135,2135,2135,2135,0
20250214,124800,955048930,2135,2135,2135,2135,0
20250214,124700,955048930,2135,2135,2135,2135,11
20250214,124600,955025445,2135,2135,2135,2135,3
20250214,124500,955019040,2130,2135,2135,2130,4415
20250214,124400,945610015,2135,2135,2135,2135,418
20250214,124300,944717585,2135,2135,2135,2135,5734
20250214,124200,932475495,2135,2135,2140,2135,3097
20250214,124100,925863380,2135,2130,2135,2125,2362
20250214,124000,920837855,2135,2135,2135,2135,1401
20250214,123900,917846720,2135,2135,2135,2135,590
20250214,123800,916587070,2130,2135,2135,2130,2669
20250214,123700,910901990,2135,2130,2135,2130,514
20250214,123600,909806430,2135,2130,2135,2130,1339
20250214,123500,906948660,2130,2125,2130,2125,6670
20250214,123400,892741660,2130,2130,2130,2130,0
20250214,123300,892741660,2130,2120,2130,2120,1582
20250214,123200,889379915,2125,2125,2125,2125,794
20250214,123100,887692665,2125,2120,2125,2120,354
20250214,123000,886940885,2125,2120,2125,2120,100
20250214,122900,886728835,2125,2120,2125,2120,734
20250214,122800,885171585,2120,2125,2125,2115,53
20250214,122700,885059435,2125,2120,2125,2120,158
20250214,122600,884724445,2125,2125,2125,2125,1
20250214,122500,884722320,2120,2125,2125,2120,537
20250214,122400,883583850,2120,2120,2120,2120,471
20250214,122300,882585330,2120,2120,2120,2120,11
20250214,122200,882562010,2115,2115,2115,2115,543
20250214,122100,881413565,2115,2115,2115,2115,0
20250214,122000,881413565,2115,2115,2115,2115,0
20250214,121900,881413565,2115,2115,2115,2115,135
20250214,121800,881128040,2115,2115,2115,2115,322
20250214,121700,880447010,2120,2120,2120,2120,0
20250214,121600,880447010,2120,2120,2120,2110,22
20250214,121500,880400440,2120,2120,2120,2120,0
20250214,121400,880400440,2120,2120,2120,2120,50
20250214,121300,880294440,2110,2120,2120,2110,777
20250214,121200,878651385,2120,2120,2120,2120,0
20250214,121100,878651385,2120,2120,2120,2120,0
20250214,121000,878651385,2120,2120,2120,2120,0
20250214,120900,878651385,2120,2120,2120,2120,1383
20250214,120800,875719425,2125,2125,2125,2125,4
20250214,120700,875710925,2120,2120,2120,2120,222
20250214,120600,875240285,2120,2120,2120,2120,660
20250214,120500,873841085,2125,2125,2125,2125,0
20250214,120400,873841085,2125,2125,2125,2125,4
20250214,120300,873832585,2120,2120,2120,2120,5000
20250214,120200,863232585,2120,2120,2120,2120,280
20250214,120100,862638985,2120,2125,2125,2120,418
20250214,120000,861752735,2120,2125,2125,2120,10
20250214,115900,861731505,2125,2125,2125,2125,23
20250214,115800,861682630,2125,2125,2125,2125,49
20250214,115700,861578505,2125,2125,2125,2120,1377
20250214,115600,858652385,2120,2125,2125,2120,44
20250214,115500,858559015,2125,2125,2125,2125,300
20250214,115400,857921515,2125,2125,2125,2125,485
20250214,115300,856890890,2125,2120,2125,2120,1762
20250214,115200,853154950,2125,2125,2125,2125,150
20250214,115100,852836200,2125,2125,2125,2125,21
20250214,115000,852791575,2120,2120,2120,2120,0
20250214,114900,852791575,2120,2125,2130,2120,12620
20250214,114800,825984885,2120,2125,2125,2120,486
20250214,114700,824954545,2120,2120,2120,2120,2
20250214,114600,824950305,2125,2120,2125,2120,1178
20250214,114500,822452925,2125,2125,2125,2125,825
20250214,114400,820699800,2125,2125,2125,2125,4
20250214,114300,820691300,2120,2120,2120,2120,1001
20250214,114200,818569180,2125,2125,2125,2125,0
20250214,114100,818569180,2125,2125,2125,2125,473
20250214,114000,817564055,2125,2125,2125,2125,306
20250214,113900,816913805,2125,2125,2125,2125,50
20250214,113800,816807555,2125,2125,2125,2125,9
20250214,113700,816788430,2120,2120,2120,2120,1403
20250214,113600,813814070,2120,2120,2120,2120,10
20250214,113500,813792870,2120,2120,2120,2120,900
20250214,113400,811884870,2120,2120,2120,2120,0
20250214,113300,811884870,2120,2120,2120,2120,0
20250214,113200,811884870,2120,2120,2120,2115,766
20250214,113100,810263275,2120,2120,2120,2120,3797
20250214,113000,802213635,2120,2115,2120,2115,379
20250214,112900,801410915,2115,2115,2115,2115,0
20250214,112800,801410915,2115,2115,2115,2115,0
20250214,112700,801410915,2115,2110,2115,2110,5335
20250214,112600,790142130,2110,2110,2110,2110,252
20250214,112500,789610410,2110,2110,2110,2110,64
20250214,112400,789475370,2110,2110,2110,2110,0
20250214,112300,789475370,2110,2110,2110,2110,0
20250214,112200,789475370,2110,2110,2110,2110,0
20250214,112100,789475370,2110,2110,2110,2110,0
20250214,112000,789475370,2110,2115,2115,2110,14
20250214,111900,789445805,2110,2115,2115,2110,302
20250214,111800,788807085,2115,2115,2115,2115,0
20250214,111700,788807085,2115,2110,2115,2110,82
20250214,111600,788634060,2115,2115,2115,2115,11
20250214,111500,788610795,2115,2115,2115,2115,4
20250214,111400,788602335,2115,2115,2115,2110,257
20250214,111300,788060030,2115,2110,2115,2110,6
20250214,111200,788047350,2110,2110,2110,2110,3418
20250214,111100,780835370,2110,2110,2110,2105,309
20250214,111000,780184880,2110,2110,2110,2110,0
20250214,110900,780184880,2110,2110,2110,2110,0
20250214,110800,780184880,2110,2105,2110,2105,1404
20250214,110700,777229440,2105,2105,2105,2105,1000
20250214,110600,775124440,2110,2105,2110,2105,6
20250214,110500,775111790,2105,2105,2105,2105,0
20250214,110400,775111790,2105,2105,2105,2105,888
20250214,110300,773242550,2110,2105,2110,2105,136
20250214,110200,772955725,2105,2110,2110,2105,2
20250214,110100,772951510,2110,2110,2110,2110,1010
20250214,110000,770820410,2110,2110,2110,2110,148
20250214,105900,770508130,2110,2110,2110,2110,0
20250214,105800,770508130,2110,2110,2110,2110,4
20250214,105700,770499690,2105,2105,2110,2105,3018
20250214,105600,764146750,2110,2110,2110,2110,171
20250214,105500,763785940,2110,2110,2110,2110,0
20250214,105400,763785940,2110,2105,2110,2105,36
20250214,105300,763709985,2110,2110,2110,2110,500
20250214,105200,762654985,2105,2105,2105,2105,5749
20250214,105100,750553340,2105,2105,2105,2105,1337
20250214,105000,747738955,2105,2105,2105,2105,4
20250214,104900,747730535,2100,2105,2105,2100,2187
20250214,104800,743130200,2105,2100,2105,2100,4731
20250214,104700,733192745,2105,2105,2105,2100,3296
20250214,104600,726271070,2100,2105,2105,2100,3286
20250214,104500,719355445,2105,2105,2110,2105,1013
20250214,104400,717223060,2105,2105,2105,2105,3125
20250214,104300,710644935,2105,2105,2110,2105,1166
20250214,104200,708190480,2110,2110,2115,2110,506
20250214,104100,707122805,2105,2110,2110,2105,1697
20250214,104000,703547135,2110,2110,2110,2110,4
20250214,103900,703538695,2105,2110,2110,2105,26
20250214,103800,703483910,2115,2105,2115,2105,944
20250214,103700,701496600,2105,2115,2115,2105,5
20250214,103600,701486035,2110,2110,2110,2110,550
20250214,103500,700325535,2115,2110,2115,2105,982
20250214,103400,698253515,2115,2110,2115,2105,851
20250214,103300,696459620,2110,2110,2110,2110,1000
20250214,103200,694349620,2115,2115,2115,2115,0
20250214,103100,694349620,2115,2110,2115,2110,702
20250214,103000,692868395,2115,2115,2115,2115,18
20250214,102900,692830325,2115,2115,2115,2115,41
20250214,102800,692743610,2110,2115,2115,2110,2688
20250214,102700,687058990,2110,2110,2110,2110,60
20250214,102600,686932390,2110,2110,2110,2110,21
20250214,102500,686888080,2110,2110,2110,2110,83
20250214,102400,686712950,2110,2110,2110,2110,77
20250214,102300,686550480,2110,2110,2110,2110,1006
20250214,102200,684427820,2115,2115,2115,2115,4
20250214,102100,684419360,2110,2110,2110,2110,1161
20250214,102000,681969650,2110,2115,2115,2105,1168
20250214,101900,679505665,2105,2115,2115,2105,18
20250214,101800,679467685,2100,2110,2110,2100,1361
20250214,101700,676603525,2110,2105,2115,2100,2680
20250214,101600,670974325,2110,2105,2110,2105,2
20250214,101500,670970110,2100,2115,2115,2100,10500
20250214,101400,648850875,2115,2115,2115,2115,5
20250214,101300,648840300,2115,2115,2115,2115,10
20250214,101200,648819150,2115,2110,2115,2110,25
20250214,101100,648766380,2105,2105,2105,2105,790
20250214,101000,647103430,2110,2115,2115,2110,60
20250214,100900,646976680,2115,2105,2115,2105,202
20250214,100800,646551370,2115,2105,2115,2105,1233
20250214,100700,643955865,2105,2105,2105,2105,1650
20250214,100600,640482615,2100,2105,2105,2100,104
20250214,100500,640263960,2105,2115,2115,2105,5387
20250214,100400,628906435,2110,2110,2110,2110,87
20250214,100300,628722865,2115,2110,2115,2110,54
20250214,100200,628608900,2110,2110,2115,2105,203
20250214,100100,628180900,2110,2110,2110,2105,5239
20250214,100000,617142425,2110,2115,2115,2110,1857
20250214,095900,613219045,2110,2110,2110,2110,2505
20250214,095800,607933495,2115,2115,2115,2105,677
20250214,095700,606502410,2105,2110,2110,2105,2724
20250214,095600,600765440,2110,2105,2110,2105,2785
20250214,095500,594902995,2105,2105,2105,2100,7959
20250214,095400,578155970,2105,2100,2110,2100,2517
20250214,095300,572869730,2105,2110,2110,2100,2006
20250214,095200,568647085,2100,2105,2105,2100,2666
20250214,095100,563047905,2105,2105,2105,2100,1160
20250214,095000,560610845,2105,2105,2105,2105,120
20250214,094900,560358245,2105,2100,2110,2100,63
20250214,094800,560225610,2100,2110,2110,2100,364
20250214,094700,559460335,2110,2105,2110,2100,11795
20250214,094600,534652565,2110,2110,2110,2110,456
20250214,094500,533690405,2105,2105,2110,2105,407
20250214,094400,532833485,2105,2110,2110,2105,2392
20250214,094300,527798020,2110,2110,2110,2105,4672
20250214,094200,517954515,2110,2110,2110,2110,1579
20250214,094100,514622825,2110,2110,2110,2110,5
20250214,094000,514612275,2110,2110,2110,2110,203
20250214,093900,514183945,2110,2110,2115,2105,1252
20250214,093800,511547870,2105,2110,2110,2105,1322
20250214,093700,508763225,2110,2110,2120,2110,10212
20250214,093600,487215865,2115,2115,2115,2115,360
20250214,093500,486454465,2120,2115,2120,2110,1933
20250214,093400,482366455,2115,2115,2115,2115,5060
20250214,093300,471664555,2115,2120,2120,2115,3054
20250214,093200,465205325,2120,2115,2125,2115,8837
20250214,093100,446511455,2125,2115,2125,2115,141
20250214,093000,446212540,2115,2120,2120,2115,2903
20250214,092900,440071235,2125,2120,2125,2120,70
20250214,092800,439922825,2130,2125,2130,2120,10648
20250214,092700,417346845,2130,2125,2130,2120,3106
20250214,092600,410751200,2125,2125,2125,2125,1653
20250214,092500,407238575,2125,2130,2130,2125,1564
20250214,092400,403907260,2135,2135,2135,2135,5
20250214,092300,403896585,2130,2130,2135,2130,1068
20250214,092200,401620245,2130,2130,2130,2130,490
20250214,092100,400576545,2130,2135,2135,2130,3215
20250214,092000,393725645,2135,2140,2140,2135,811
20250214,091900,391991860,2140,2140,2140,2140,736
20250214,091800,390416820,2140,2140,2140,2135,4839
20250214,091700,380071030,2140,2135,2140,2130,2092
20250214,091600,375599950,2130,2135,2140,2130,2204
20250214,091500,370889435,2135,2130,2135,2130,4129
20250214,091400,362074030,2135,2135,2135,2125,624
20250214,091300,360741810,2125,2120,2135,2120,2363
20250214,091200,355711080,2120,2120,2120,2120,2578
20250214,091100,350245720,2120,2115,2130,2115,3253
20250214,091000,343333220,2115,2115,2125,2115,944
20250214,090900,341336560,2115,2120,2130,2115,6912
20250214,090800,326674830,2120,2115,2130,2110,25798
20250214,090700,271971240,2115,2120,2120,2110,16586
20250214,090600,236887950,2125,2120,2125,2115,5776
20250214,090500,224643065,2120,2120,2125,2115,2228
20250214,090400,219923605,2125,2120,2130,2120,4545
20250214,090300,210287915,2120,2130,2130,2120,10616
20250214,090200,187728625,2130,2135,2140,2130,10167
20250214,090100,166046755,2145,2150,2160,2130,49731
20250214,090000,59381015,2145,2135,2145,2135,27584