KissMeData/459100/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,215100,886996930,7670,7670,7670,7670,2461
20250214,215000,886996930,7670,7670,7670,7670,0
20250214,214900,886996930,7670,7670,7670,7670,0
20250214,214800,886996930,7670,7670,7670,7670,0
20250214,214700,886996930,7670,7670,7670,7670,0
20250214,214600,886996930,7670,7670,7670,7670,0
20250214,214500,886996930,7670,7670,7670,7670,0
20250214,214400,886996930,7670,7670,7670,7670,0
20250214,214300,886996930,7670,7670,7670,7670,0
20250214,214200,886996930,7670,7670,7670,7670,0
20250214,214100,886996930,7670,7670,7670,7670,0
20250214,214000,886996930,7670,7670,7670,7670,0
20250214,213900,886996930,7670,7670,7670,7670,0
20250214,213800,886996930,7670,7670,7670,7670,0
20250214,213700,886996930,7670,7670,7670,7670,0
20250214,213600,886996930,7670,7670,7670,7670,0
20250214,213500,886996930,7670,7670,7670,7670,0
20250214,213400,886996930,7670,7670,7670,7670,0
20250214,213300,886996930,7670,7670,7670,7670,0
20250214,213200,886996930,7670,7670,7670,7670,0
20250214,213100,886996930,7670,7670,7670,7670,0
20250214,213000,886996930,7670,7670,7670,7670,0
20250214,212900,886996930,7670,7670,7670,7670,0
20250214,212800,886996930,7670,7670,7670,7670,0
20250214,212700,886996930,7670,7670,7670,7670,0
20250214,212600,886996930,7670,7670,7670,7670,0
20250214,212500,886996930,7670,7670,7670,7670,0
20250214,212400,886996930,7670,7670,7670,7670,0
20250214,212300,886996930,7670,7670,7670,7670,0
20250214,212200,886996930,7670,7670,7670,7670,0
20250214,212100,886996930,7670,7670,7670,7670,2461
20250214,212000,886996930,7670,7670,7670,7670,0
20250214,211900,886996930,7670,7670,7670,7670,0
20250214,211800,886996930,7670,7670,7670,7670,0
20250214,211700,886996930,7670,7670,7670,7670,0
20250214,211600,886996930,7670,7670,7670,7670,0
20250214,211500,886996930,7670,7670,7670,7670,0
20250214,211400,886996930,7670,7670,7670,7670,0
20250214,211300,886996930,7670,7670,7670,7670,0
20250214,211200,886996930,7670,7670,7670,7670,0
20250214,211100,886996930,7670,7670,7670,7670,0
20250214,211000,886996930,7670,7670,7670,7670,0
20250214,210900,886996930,7670,7670,7670,7670,0
20250214,210800,886996930,7670,7670,7670,7670,0
20250214,210700,886996930,7670,7670,7670,7670,0
20250214,210600,886996930,7670,7670,7670,7670,0
20250214,210500,886996930,7670,7670,7670,7670,0
20250214,210400,886996930,7670,7670,7670,7670,0
20250214,210300,886996930,7670,7670,7670,7670,0
20250214,210200,886996930,7670,7670,7670,7670,0
20250214,210100,886996930,7670,7670,7670,7670,0
20250214,210000,886996930,7670,7670,7670,7670,0
20250214,205900,886996930,7670,7670,7670,7670,0
20250214,205800,886996930,7670,7670,7670,7670,0
20250214,205700,886996930,7670,7670,7670,7670,0
20250214,205600,886996930,7670,7670,7670,7670,0
20250214,205500,886996930,7670,7670,7670,7670,0
20250214,205400,886996930,7670,7670,7670,7670,0
20250214,205300,886996930,7670,7670,7670,7670,0
20250214,205200,886996930,7670,7670,7670,7670,0
20250214,205100,886996930,7670,7670,7670,7670,2461
20250214,205000,886996930,7670,7670,7670,7670,0
20250214,204900,886996930,7670,7670,7670,7670,0
20250214,204800,886996930,7670,7670,7670,7670,0
20250214,204700,886996930,7670,7670,7670,7670,0
20250214,204600,886996930,7670,7670,7670,7670,0
20250214,204500,886996930,7670,7670,7670,7670,0
20250214,204400,886996930,7670,7670,7670,7670,0
20250214,204300,886996930,7670,7670,7670,7670,0
20250214,204200,886996930,7670,7670,7670,7670,0
20250214,204100,886996930,7670,7670,7670,7670,0
20250214,204000,886996930,7670,7670,7670,7670,0
20250214,203900,886996930,7670,7670,7670,7670,0
20250214,203800,886996930,7670,7670,7670,7670,0
20250214,203700,886996930,7670,7670,7670,7670,0
20250214,203600,886996930,7670,7670,7670,7670,0
20250214,203500,886996930,7670,7670,7670,7670,0
20250214,203400,886996930,7670,7670,7670,7670,0
20250214,203300,886996930,7670,7670,7670,7670,0
20250214,203200,886996930,7670,7670,7670,7670,0
20250214,203100,886996930,7670,7670,7670,7670,0
20250214,203000,886996930,7670,7670,7670,7670,0
20250214,202900,886996930,7670,7670,7670,7670,0
20250214,202800,886996930,7670,7670,7670,7670,0
20250214,202700,886996930,7670,7670,7670,7670,0
20250214,202600,886996930,7670,7670,7670,7670,0
20250214,202500,886996930,7670,7670,7670,7670,0
20250214,202400,886996930,7670,7670,7670,7670,0
20250214,202300,886996930,7670,7670,7670,7670,0
20250214,202200,886996930,7670,7670,7670,7670,0
20250214,202100,886996930,7670,7670,7670,7670,2461
20250214,202000,886996930,7670,7670,7670,7670,0
20250214,201900,886996930,7670,7670,7670,7670,0
20250214,201800,886996930,7670,7670,7670,7670,0
20250214,201700,886996930,7670,7670,7670,7670,0
20250214,201600,886996930,7670,7670,7670,7670,0
20250214,201500,886996930,7670,7670,7670,7670,0
20250214,201400,886996930,7670,7670,7670,7670,0
20250214,201300,886996930,7670,7670,7670,7670,0
20250214,201200,886996930,7670,7670,7670,7670,0
20250214,201100,886996930,7670,7670,7670,7670,0
20250214,201000,886996930,7670,7670,7670,7670,0
20250214,200900,886996930,7670,7670,7670,7670,0
20250214,200800,886996930,7670,7670,7670,7670,0
20250214,200700,886996930,7670,7670,7670,7670,0
20250214,200600,886996930,7670,7670,7670,7670,0
20250214,200500,886996930,7670,7670,7670,7670,0
20250214,200400,886996930,7670,7670,7670,7670,0
20250214,200300,886996930,7670,7670,7670,7670,0
20250214,200200,886996930,7670,7670,7670,7670,0
20250214,200100,886996930,7670,7670,7670,7670,0
20250214,200000,886996930,7670,7670,7670,7670,0
20250214,195900,886996930,7670,7670,7670,7670,0
20250214,195800,886996930,7670,7670,7670,7670,0
20250214,195700,886996930,7670,7670,7670,7670,0
20250214,195600,886996930,7670,7670,7670,7670,0
20250214,195500,886996930,7670,7670,7670,7670,0
20250214,195400,886996930,7670,7670,7670,7670,0
20250214,195300,886996930,7670,7670,7670,7670,0
20250214,195200,886996930,7670,7670,7670,7670,0
20250214,195100,886996930,7670,7670,7670,7670,2461
20250214,195000,886996930,7670,7670,7670,7670,0
20250214,194900,886996930,7670,7670,7670,7670,0
20250214,194800,886996930,7670,7670,7670,7670,0
20250214,194700,886996930,7670,7670,7670,7670,0
20250214,194600,886996930,7670,7670,7670,7670,0
20250214,194500,886996930,7670,7670,7670,7670,0
20250214,194400,886996930,7670,7670,7670,7670,0
20250214,194300,886996930,7670,7670,7670,7670,0
20250214,194200,886996930,7670,7670,7670,7670,0
20250214,194100,886996930,7670,7670,7670,7670,0
20250214,194000,886996930,7670,7670,7670,7670,0
20250214,193900,886996930,7670,7670,7670,7670,0
20250214,193800,886996930,7670,7670,7670,7670,0
20250214,193700,886996930,7670,7670,7670,7670,0
20250214,193600,886996930,7670,7670,7670,7670,0
20250214,193500,886996930,7670,7670,7670,7670,0
20250214,193400,886996930,7670,7670,7670,7670,0
20250214,193300,886996930,7670,7670,7670,7670,0
20250214,193200,886996930,7670,7670,7670,7670,0
20250214,193100,886996930,7670,7670,7670,7670,0
20250214,193000,886996930,7670,7670,7670,7670,0
20250214,192900,886996930,7670,7670,7670,7670,0
20250214,192800,886996930,7670,7670,7670,7670,0
20250214,192700,886996930,7670,7670,7670,7670,0
20250214,192600,886996930,7670,7670,7670,7670,0
20250214,192500,886996930,7670,7670,7670,7670,0
20250214,192400,886996930,7670,7670,7670,7670,0
20250214,192300,886996930,7670,7670,7670,7670,0
20250214,192200,886996930,7670,7670,7670,7670,0
20250214,192100,886996930,7670,7670,7670,7670,2461
20250214,192000,886996930,7670,7670,7670,7670,0
20250214,191900,886996930,7670,7670,7670,7670,0
20250214,191800,886996930,7670,7670,7670,7670,0
20250214,191700,886996930,7670,7670,7670,7670,0
20250214,191600,886996930,7670,7670,7670,7670,0
20250214,191500,886996930,7670,7670,7670,7670,0
20250214,191400,886996930,7670,7670,7670,7670,0
20250214,191300,886996930,7670,7670,7670,7670,0
20250214,191200,886996930,7670,7670,7670,7670,0
20250214,191100,886996930,7670,7670,7670,7670,0
20250214,191000,886996930,7670,7670,7670,7670,0
20250214,190900,886996930,7670,7670,7670,7670,0
20250214,190800,886996930,7670,7670,7670,7670,0
20250214,190700,886996930,7670,7670,7670,7670,0
20250214,190600,886996930,7670,7670,7670,7670,0
20250214,190500,886996930,7670,7670,7670,7670,0
20250214,190400,886996930,7670,7670,7670,7670,0
20250214,190300,886996930,7670,7670,7670,7670,0
20250214,190200,886996930,7670,7670,7670,7670,0
20250214,190100,886996930,7670,7670,7670,7670,0
20250214,190000,886996930,7670,7670,7670,7670,0
20250214,185900,886996930,7670,7670,7670,7670,0
20250214,185800,886996930,7670,7670,7670,7670,0
20250214,185700,886996930,7670,7670,7670,7670,0
20250214,185600,886996930,7670,7670,7670,7670,0
20250214,185500,886996930,7670,7670,7670,7670,0
20250214,185400,886996930,7670,7670,7670,7670,0
20250214,185300,886996930,7670,7670,7670,7670,0
20250214,185200,886996930,7670,7670,7670,7670,0
20250214,185100,886996930,7670,7670,7670,7670,2461
20250214,185000,886996930,7670,7670,7670,7670,0
20250214,184900,886996930,7670,7670,7670,7670,0
20250214,184800,886996930,7670,7670,7670,7670,0
20250214,184700,886996930,7670,7670,7670,7670,0
20250214,184600,886996930,7670,7670,7670,7670,0
20250214,184500,886996930,7670,7670,7670,7670,0
20250214,184400,886996930,7670,7670,7670,7670,0
20250214,184300,886996930,7670,7670,7670,7670,0
20250214,184200,886996930,7670,7670,7670,7670,0
20250214,184100,886996930,7670,7670,7670,7670,0
20250214,184000,886996930,7670,7670,7670,7670,0
20250214,183900,886996930,7670,7670,7670,7670,0
20250214,183800,886996930,7670,7670,7670,7670,0
20250214,183700,886996930,7670,7670,7670,7670,0
20250214,183600,886996930,7670,7670,7670,7670,0
20250214,183500,886996930,7670,7670,7670,7670,0
20250214,183400,886996930,7670,7670,7670,7670,0
20250214,183300,886996930,7670,7670,7670,7670,0
20250214,183200,886996930,7670,7670,7670,7670,0
20250214,183100,886996930,7670,7670,7670,7670,0
20250214,183000,886996930,7670,7670,7670,7670,0
20250214,182900,886996930,7670,7670,7670,7670,0
20250214,182800,886996930,7670,7670,7670,7670,0
20250214,182700,886996930,7670,7670,7670,7670,0
20250214,182600,886996930,7670,7670,7670,7670,0
20250214,182500,886996930,7670,7670,7670,7670,0
20250214,182400,886996930,7670,7670,7670,7670,0
20250214,182300,886996930,7670,7670,7670,7670,0
20250214,182200,886996930,7670,7670,7670,7670,0
20250214,182100,886996930,7670,7670,7670,7670,2461
20250214,182000,886996930,7670,7670,7670,7670,0
20250214,181900,886996930,7670,7670,7670,7670,0
20250214,181800,886996930,7670,7670,7670,7670,0
20250214,181700,886996930,7670,7670,7670,7670,0
20250214,181600,886996930,7670,7670,7670,7670,0
20250214,181500,886996930,7670,7670,7670,7670,0
20250214,181400,886996930,7670,7670,7670,7670,0
20250214,181300,886996930,7670,7670,7670,7670,0
20250214,181200,886996930,7670,7670,7670,7670,0
20250214,181100,886996930,7670,7670,7670,7670,0
20250214,181000,886996930,7670,7670,7670,7670,0
20250214,180900,886996930,7670,7670,7670,7670,0
20250214,180800,886996930,7670,7670,7670,7670,0
20250214,180700,886996930,7670,7670,7670,7670,0
20250214,180600,886996930,7670,7670,7670,7670,0
20250214,180500,886996930,7670,7670,7670,7670,0
20250214,180400,886996930,7670,7670,7670,7670,0
20250214,180300,886996930,7670,7670,7670,7670,0
20250214,180200,886996930,7670,7670,7670,7670,0
20250214,180100,886996930,7670,7670,7670,7670,0
20250214,180000,886996930,7670,7670,7670,7670,0
20250214,175900,886996930,7670,7670,7670,7670,0
20250214,175800,886996930,7670,7670,7670,7670,0
20250214,175700,886996930,7670,7670,7670,7670,0
20250214,175600,886996930,7670,7670,7670,7670,0
20250214,175500,886996930,7670,7670,7670,7670,0
20250214,175400,886996930,7670,7670,7670,7670,0
20250214,175300,886996930,7670,7670,7670,7670,0
20250214,175200,886996930,7670,7670,7670,7670,0
20250214,175100,886996930,7670,7670,7670,7670,2461
20250214,175000,886996930,7670,7670,7670,7670,0
20250214,174900,886996930,7670,7670,7670,7670,0
20250214,174800,886996930,7670,7670,7670,7670,0
20250214,174700,886996930,7670,7670,7670,7670,0
20250214,174600,886996930,7670,7670,7670,7670,0
20250214,174500,886996930,7670,7670,7670,7670,0
20250214,174400,886996930,7670,7670,7670,7670,0
20250214,174300,886996930,7670,7670,7670,7670,0
20250214,174200,886996930,7670,7670,7670,7670,0
20250214,174100,886996930,7670,7670,7670,7670,0
20250214,174000,886996930,7670,7670,7670,7670,0
20250214,173900,886996930,7670,7670,7670,7670,0
20250214,173800,886996930,7670,7670,7670,7670,0
20250214,173700,886996930,7670,7670,7670,7670,0
20250214,173600,886996930,7670,7670,7670,7670,0
20250214,173500,886996930,7670,7670,7670,7670,0
20250214,173400,886996930,7670,7670,7670,7670,0
20250214,173300,886996930,7670,7670,7670,7670,0
20250214,173200,886996930,7670,7670,7670,7670,0
20250214,173100,886996930,7670,7670,7670,7670,0
20250214,173000,886996930,7670,7670,7670,7670,0
20250214,172900,886996930,7670,7670,7670,7670,0
20250214,172800,886996930,7670,7670,7670,7670,0
20250214,172700,886996930,7670,7670,7670,7670,0
20250214,172600,886996930,7670,7670,7670,7670,0
20250214,172500,886996930,7670,7670,7670,7670,0
20250214,172400,886996930,7670,7670,7670,7670,0
20250214,172300,886996930,7670,7670,7670,7670,0
20250214,172200,886996930,7670,7670,7670,7670,0
20250214,172100,886996930,7670,7670,7670,7670,2461
20250214,172000,886996930,7670,7670,7670,7670,0
20250214,171900,886996930,7670,7670,7670,7670,0
20250214,171800,886996930,7670,7670,7670,7670,0
20250214,171700,886996930,7670,7670,7670,7670,0
20250214,171600,886996930,7670,7670,7670,7670,0
20250214,171500,886996930,7670,7670,7670,7670,0
20250214,171400,886996930,7670,7670,7670,7670,0
20250214,171300,886996930,7670,7670,7670,7670,0
20250214,171200,886996930,7670,7670,7670,7670,0
20250214,171100,886996930,7670,7670,7670,7670,0
20250214,171000,886996930,7670,7670,7670,7670,0
20250214,170900,886996930,7670,7670,7670,7670,0
20250214,170800,886996930,7670,7670,7670,7670,0
20250214,170700,886996930,7670,7670,7670,7670,0
20250214,170600,886996930,7670,7670,7670,7670,0
20250214,170500,886996930,7670,7670,7670,7670,0
20250214,170400,886996930,7670,7670,7670,7670,0
20250214,170300,886996930,7670,7670,7670,7670,0
20250214,170200,886996930,7670,7670,7670,7670,0
20250214,170100,886996930,7670,7670,7670,7670,0
20250214,170000,886996930,7670,7670,7670,7670,0
20250214,165900,886996930,7670,7670,7670,7670,0
20250214,165800,886996930,7670,7670,7670,7670,0
20250214,165700,886996930,7670,7670,7670,7670,0
20250214,165600,886996930,7670,7670,7670,7670,0
20250214,165500,886996930,7670,7670,7670,7670,0
20250214,165400,886996930,7670,7670,7670,7670,0
20250214,165300,886996930,7670,7670,7670,7670,0
20250214,165200,886996930,7670,7670,7670,7670,0
20250214,165100,886996930,7670,7670,7670,7670,2461
20250214,165000,886996930,7670,7670,7670,7670,0
20250214,164900,886996930,7670,7670,7670,7670,0
20250214,164800,886996930,7670,7670,7670,7670,0
20250214,164700,886996930,7670,7670,7670,7670,0
20250214,164600,886996930,7670,7670,7670,7670,0
20250214,164500,886996930,7670,7670,7670,7670,0
20250214,164400,886996930,7670,7670,7670,7670,0
20250214,164300,886996930,7670,7670,7670,7670,0
20250214,164200,886996930,7670,7670,7670,7670,0
20250214,164100,886996930,7670,7670,7670,7670,0
20250214,164000,886996930,7670,7670,7670,7670,0
20250214,163900,886996930,7670,7670,7670,7670,0
20250214,163800,886996930,7670,7670,7670,7670,0
20250214,163700,886996930,7670,7670,7670,7670,0
20250214,163600,886996930,7670,7670,7670,7670,0
20250214,163500,886996930,7670,7670,7670,7670,0
20250214,163400,886996930,7670,7670,7670,7670,0
20250214,163300,886996930,7670,7670,7670,7670,0
20250214,163200,886996930,7670,7670,7670,7670,0
20250214,163100,886996930,7670,7670,7670,7670,0
20250214,163000,886996930,7670,7670,7670,7670,0
20250214,162900,886996930,7670,7670,7670,7670,0
20250214,162800,886996930,7670,7670,7670,7670,0
20250214,162700,886996930,7670,7670,7670,7670,0
20250214,162600,886996930,7670,7670,7670,7670,0
20250214,162500,886996930,7670,7670,7670,7670,0
20250214,162400,886996930,7670,7670,7670,7670,0
20250214,162300,886996930,7670,7670,7670,7670,0
20250214,162200,886996930,7670,7670,7670,7670,0
20250214,162100,886996930,7670,7670,7670,7670,2461
20250214,162000,886996930,7670,7670,7670,7670,0
20250214,161900,886996930,7670,7670,7670,7670,0
20250214,161800,886996930,7670,7670,7670,7670,0
20250214,161700,886996930,7670,7670,7670,7670,0
20250214,161600,886996930,7670,7670,7670,7670,0
20250214,161500,886996930,7670,7670,7670,7670,0
20250214,161400,886996930,7670,7670,7670,7670,0
20250214,161300,886996930,7670,7670,7670,7670,0
20250214,161200,886996930,7670,7670,7670,7670,0
20250214,161100,886996930,7670,7670,7670,7670,0
20250214,161000,886996930,7670,7670,7670,7670,0
20250214,160900,886996930,7670,7670,7670,7670,0
20250214,160800,886996930,7670,7670,7670,7670,0
20250214,160700,886996930,7670,7670,7670,7670,0
20250214,160600,886996930,7670,7670,7670,7670,0
20250214,160500,886996930,7670,7670,7670,7670,0
20250214,160400,886996930,7670,7670,7670,7670,0
20250214,160300,886996930,7670,7670,7670,7670,0
20250214,160200,886996930,7670,7670,7670,7670,0
20250214,160100,886996930,7670,7670,7670,7670,0
20250214,160000,886996930,7670,7670,7670,7670,0
20250214,155900,886996930,7670,7670,7670,7670,0
20250214,155800,886996930,7670,7670,7670,7670,0
20250214,155700,886996930,7670,7670,7670,7670,0
20250214,155600,886996930,7670,7670,7670,7670,0
20250214,155500,886996930,7670,7670,7670,7670,0
20250214,155400,886996930,7670,7670,7670,7670,0
20250214,155300,886996930,7670,7670,7670,7670,0
20250214,155200,886996930,7670,7670,7670,7670,0
20250214,155100,886996930,7670,7670,7670,7670,2461
20250214,155000,886996930,7670,7670,7670,7670,0
20250214,154900,886996930,7670,7670,7670,7670,0
20250214,154800,886996930,7670,7670,7670,7670,0
20250214,154700,886996930,7670,7670,7670,7670,0
20250214,154600,886996930,7670,7670,7670,7670,0
20250214,154500,886996930,7670,7670,7670,7670,0
20250214,154400,886996930,7670,7670,7670,7670,0
20250214,154300,886996930,7670,7670,7670,7670,0
20250214,154200,886996930,7670,7670,7670,7670,0
20250214,154100,886996930,7670,7670,7670,7670,0
20250214,154000,886996930,7670,7670,7670,7670,0
20250214,153900,886996930,7670,7670,7670,7670,0
20250214,153800,886996930,7670,7670,7670,7670,0
20250214,153700,886996930,7670,7670,7670,7670,0
20250214,153600,886996930,7670,7670,7670,7670,0
20250214,153500,886996930,7670,7670,7670,7670,0
20250214,153400,886996930,7670,7670,7670,7670,0
20250214,153300,886996930,7670,7670,7670,7670,0
20250214,153200,886996930,7670,7670,7670,7670,0
20250214,153100,886996930,7670,7670,7670,7670,0
20250214,153000,886996930,7670,7670,7670,7670,2461
20250214,152900,868121060,7680,7680,7680,7680,0
20250214,152800,868121060,7680,7680,7680,7680,0
20250214,152700,868121060,7680,7680,7680,7680,0
20250214,152600,868121060,7680,7680,7680,7680,0
20250214,152500,868121060,7680,7680,7680,7680,0
20250214,152400,868121060,7680,7680,7680,7680,0
20250214,152300,868121060,7680,7680,7680,7680,0
20250214,152200,868121060,7680,7680,7680,7680,0
20250214,152100,868121060,7680,7680,7680,7680,0
20250214,152000,868121060,7680,7680,7680,7680,0
20250214,151900,868121060,7680,7680,7680,7670,652
20250214,151800,863117110,7680,7670,7680,7670,88
20250214,151700,862442050,7670,7670,7720,7670,1061
20250214,151600,854284310,7670,7680,7680,7670,247
20250214,151500,852388660,7680,7680,7680,7680,22
20250214,151400,852219700,7670,7670,7670,7670,78
20250214,151300,851621440,7670,7670,7670,7670,78
20250214,151200,851023180,7670,7680,7680,7670,731
20250214,151100,845409880,7690,7680,7690,7680,292
20250214,151000,843165910,7680,7690,7690,7680,195
20250214,150900,841668020,7690,7690,7690,7690,12
20250214,150800,841575740,7690,7690,7690,7680,439
20250214,150700,838201830,7680,7680,7690,7680,113
20250214,150600,837333690,7690,7690,7690,7690,6
20250214,150500,837287550,7690,7690,7690,7690,225
20250214,150400,835557300,7690,7690,7690,7690,0
20250214,150300,835557300,7690,7690,7690,7680,251
20250214,150200,833629490,7680,7680,7690,7680,1178
20250214,150100,824582020,7680,7690,7690,7680,1016
20250214,150000,816778940,7690,7700,7710,7690,1634
20250214,145900,804202770,7700,7690,7700,7690,284
20250214,145800,802018790,7690,7710,7710,7690,2873
20250214,145700,779900180,7710,7700,7710,7700,80
20250214,145600,779283680,7710,7710,7710,7700,1271
20250214,145500,769495290,7710,7720,7720,7710,5270
20250214,145400,728862730,7710,7720,7720,7710,53
20250214,145300,728454050,7720,7720,7720,7710,69
20250214,145200,727921670,7720,7720,7720,7720,104
20250214,145100,727118790,7720,7720,7720,7720,1313
20250214,145000,716982430,7720,7720,7720,7720,8
20250214,144900,716920670,7720,7730,7730,7720,46
20250214,144800,716565540,7730,7730,7730,7720,27
20250214,144700,716356850,7730,7720,7730,7720,9
20250214,144600,716287300,7730,7730,7730,7730,526
20250214,144500,712221320,7730,7730,7730,7730,156
20250214,144400,711015440,7730,7730,7730,7730,48
20250214,144300,710644400,7740,7740,7740,7740,0
20250214,144200,710644400,7740,7730,7740,7730,89
20250214,144100,709956330,7730,7730,7730,7730,8
20250214,144000,709894490,7730,7730,7730,7730,370
20250214,143900,707034390,7710,7710,7710,7710,0
20250214,143800,707034390,7710,7750,7750,7710,3953
20250214,143700,676477490,7750,7760,7760,7740,1826
20250214,143600,662330410,7760,7760,7760,7760,400
20250214,143500,659226410,7760,7760,7760,7760,15
20250214,143400,659110010,7770,7770,7780,7770,1193
20250214,143300,649840390,7780,7780,7780,7780,0
20250214,143200,649840390,7780,7780,7780,7780,0
20250214,143100,649840390,7780,7780,7780,7780,0
20250214,143000,649840390,7780,7790,7790,7780,78
20250214,142900,649232880,7780,7780,7780,7780,1
20250214,142800,649225100,7790,7790,7790,7790,2
20250214,142700,649209520,7790,7780,7790,7780,9
20250214,142600,649139490,7770,7790,7790,7770,167
20250214,142500,647840580,7780,7780,7780,7780,0
20250214,142400,647840580,7780,7780,7780,7780,0
20250214,142300,647840580,7780,7780,7780,7780,0
20250214,142200,647840580,7780,7770,7780,7770,178
20250214,142100,646456200,7780,7780,7780,7780,40
20250214,142000,646145000,7780,7780,7780,7770,6
20250214,141900,646098330,7780,7780,7780,7780,226
20250214,141800,644340050,7790,7770,7790,7770,61
20250214,141700,643866060,7770,7770,7770,7770,44
20250214,141600,643524180,7770,7770,7770,7770,0
20250214,141500,643524180,7770,7770,7770,7770,0
20250214,141400,643524180,7770,7780,7780,7770,1134
20250214,141300,634707790,7780,7780,7780,7780,0
20250214,141200,634707790,7780,7780,7780,7780,10
20250214,141100,634629990,7780,7780,7780,7780,0
20250214,141000,634629990,7780,7780,7780,7780,247
20250214,140900,632708330,7780,7780,7780,7780,0
20250214,140800,632708330,7780,7780,7780,7780,181
20250214,140700,631300150,7790,7780,7790,7780,50
20250214,140600,630910800,7790,7790,7790,7790,0
20250214,140500,630910800,7790,7790,7790,7790,66
20250214,140400,630396660,7780,7780,7780,7780,20
20250214,140300,630241060,7780,7780,7780,7780,100
20250214,140200,629463060,7780,7780,7780,7780,30
20250214,140100,629229660,7790,7790,7790,7790,0
20250214,140000,629229660,7790,7790,7790,7790,11
20250214,135900,629143970,7790,7790,7790,7790,2
20250214,135800,629128390,7780,7780,7780,7770,519
20250214,135700,625094060,7770,7790,7790,7770,426
20250214,135600,621780240,7790,7790,7790,7790,100
20250214,135500,621001240,7800,7800,7800,7800,0
20250214,135400,621001240,7800,7800,7800,7800,5
20250214,135300,620962240,7790,7790,7790,7790,92
20250214,135200,620245560,7790,7790,7790,7790,0
20250214,135100,620245560,7790,7790,7790,7790,42
20250214,135000,619918380,7800,7800,7800,7800,25
20250214,134900,619723380,7800,7800,7800,7800,80
20250214,134800,619099380,7800,7810,7810,7800,2354
20250214,134700,600738160,7810,7810,7810,7810,133
20250214,134600,599699430,7810,7810,7810,7810,48
20250214,134500,599324550,7810,7810,7810,7810,5
20250214,134400,599285500,7800,7800,7800,7800,0
20250214,134300,599285500,7800,7800,7800,7800,33
20250214,134200,599028100,7810,7810,7810,7810,0
20250214,134100,599028100,7810,7800,7810,7800,75
20250214,134000,598442440,7810,7810,7810,7810,0
20250214,133900,598442440,7810,7810,7810,7810,273
20250214,133800,596310310,7810,7800,7810,7800,47
20250214,133700,595943310,7810,7810,7810,7810,0
20250214,133600,595943310,7810,7810,7810,7810,363
20250214,133500,593108280,7820,7820,7820,7820,0
20250214,133400,593108280,7820,7820,7820,7820,0
20250214,133300,593108280,7820,7820,7820,7820,5
20250214,133200,593069180,7820,7820,7820,7820,1
20250214,133100,593061360,7810,7810,7810,7810,1
20250214,133000,593053550,7820,7810,7820,7810,278
20250214,132900,590882360,7810,7810,7810,7810,0
20250214,132800,590882360,7810,7810,7810,7810,110
20250214,132700,590023260,7810,7810,7810,7810,3
20250214,132600,589999830,7800,7800,7800,7800,224
20250214,132500,588252630,7800,7800,7800,7800,50
20250214,132400,587862630,7800,7800,7800,7800,0
20250214,132300,587862630,7800,7790,7800,7760,901
20250214,132200,580853920,7780,7780,7780,7780,0
20250214,132100,580853920,7780,7790,7790,7780,100
20250214,132000,580075290,7780,7800,7800,7780,500
20250214,131900,576179300,7810,7810,7810,7810,2
20250214,131800,576163680,7810,7810,7810,7810,0
20250214,131700,576163680,7810,7810,7810,7810,121
20250214,131600,575218670,7790,7800,7820,7790,1146
20250214,131500,566269270,7800,7800,7800,7800,10
20250214,131400,566191270,7800,7800,7800,7800,209
20250214,131300,564561070,7800,7800,7800,7800,2
20250214,131200,564545470,7800,7800,7800,7800,1
20250214,131100,564537670,7800,7790,7800,7790,74
20250214,131000,563961200,7780,7780,7780,7780,100
20250214,130900,563183200,7800,7800,7800,7800,1
20250214,130800,563175400,7800,7790,7800,7790,1126
20250214,130700,554403840,7810,7810,7810,7810,36
20250214,130600,554122680,7790,7790,7790,7790,0
20250214,130500,554122680,7790,7790,7790,7790,0
20250214,130400,554122680,7790,7790,7790,7790,85
20250214,130300,553460530,7790,7790,7810,7790,95
20250214,130200,552719650,7810,7820,7820,7810,8
20250214,130100,552657110,7800,7790,7800,7790,1365
20250214,130000,542022760,7790,7790,7790,7790,169
20250214,125900,540706250,7780,7780,7780,7780,401
20250214,125800,537586470,7770,7770,7770,7770,11
20250214,125700,537501000,7770,7770,7770,7770,0
20250214,125600,537501000,7770,7770,7770,7770,140
20250214,125500,536413200,7750,7750,7750,7750,0
20250214,125400,536413200,7750,7750,7750,7750,2
20250214,125300,536397700,7760,7760,7760,7760,269
20250214,125200,534310260,7760,7760,7760,7760,1
20250214,125100,534302500,7760,7760,7760,7760,1
20250214,125000,534294740,7770,7770,7770,7770,10
20250214,124900,534217040,7750,7750,7750,7750,0
20250214,124800,534217040,7750,7750,7750,7750,0
20250214,124700,534217040,7750,7750,7750,7750,5
20250214,124600,534178290,7750,7760,7760,7750,5
20250214,124500,534139520,7750,7750,7750,7750,20
20250214,124400,533984520,7760,7760,7760,7760,16
20250214,124300,533860360,7760,7760,7760,7760,134
20250214,124200,532820520,7750,7750,7750,7750,92
20250214,124100,532107520,7750,7750,7750,7750,204
20250214,124000,530526520,7740,7740,7750,7740,170
20250214,123900,529210670,7750,7750,7750,7750,4
20250214,123800,529179670,7740,7750,7750,7740,53
20250214,123700,528769390,7740,7740,7740,7740,0
20250214,123600,528769390,7740,7740,7740,7740,56
20250214,123500,528335950,7730,7750,7750,7730,855
20250214,123400,521726160,7740,7740,7740,7740,0
20250214,123300,521726160,7740,7740,7740,7740,61
20250214,123200,521254020,7740,7750,7750,7740,500
20250214,123100,517383020,7740,7740,7740,7740,314
20250214,123000,514952660,7740,7740,7740,7740,40
20250214,122900,514643060,7770,7740,7770,7740,241
20250214,122800,512776490,7770,7760,7770,7730,3415
20250214,122700,486337580,7750,7750,7750,7750,0
20250214,122600,486337580,7750,7760,7760,7750,499
20250214,122500,482467130,7760,7760,7760,7750,2559
20250214,122400,462629640,7750,7780,7780,7750,3126
20250214,122300,438354030,7810,7780,7810,7780,103
20250214,122200,437549690,7780,7780,7780,7780,1
20250214,122100,437541910,7780,7800,7800,7780,1249
20250214,122000,427812660,7790,7790,7790,7790,0
20250214,121900,427812660,7790,7790,7790,7790,65
20250214,121800,427306310,7790,7790,7790,7790,0
20250214,121700,427306310,7790,7790,7790,7790,1
20250214,121600,427298520,7790,7790,7790,7790,0
20250214,121500,427298520,7790,7790,7790,7790,113
20250214,121400,426418250,7800,7800,7800,7800,0
20250214,121300,426418250,7800,7800,7800,7800,0
20250214,121200,426418250,7800,7800,7800,7800,0
20250214,121100,426418250,7800,7830,7830,7800,126
20250214,121000,425435420,7850,7850,7850,7850,0
20250214,120900,425435420,7850,7850,7850,7850,0
20250214,120800,425435420,7850,7850,7850,7850,3
20250214,120700,425411870,7850,7850,7850,7850,0
20250214,120600,425411870,7850,7850,7850,7850,14
20250214,120500,425301970,7850,7810,7850,7800,1365
20250214,120400,414647880,7800,7810,7810,7800,506
20250214,120300,410701030,7800,7800,7800,7800,0
20250214,120200,410701030,7800,7800,7800,7800,306
20250214,120100,408314230,7780,7780,7780,7780,20
20250214,120000,408158630,7780,7780,7780,7780,44
20250214,115900,407816310,7790,7790,7790,7790,0
20250214,115800,407816310,7790,7790,7790,7790,0
20250214,115700,407816310,7790,7790,7790,7790,104
20250214,115600,407006150,7780,7780,7790,7780,843
20250214,115500,400445780,7780,7780,7780,7780,41
20250214,115400,400126800,7790,7790,7790,7790,90
20250214,115300,399425700,7790,7790,7790,7790,10
20250214,115200,399347800,7790,7790,7790,7790,46
20250214,115100,398989460,7790,7790,7790,7790,100
20250214,115000,398210460,7790,7790,7790,7790,0
20250214,114900,398210460,7790,7790,7790,7790,253
20250214,114800,396239590,7790,7790,7790,7790,0
20250214,114700,396239590,7790,7790,7790,7790,48
20250214,114600,395865670,7790,7790,7790,7790,150
20250214,114500,394697170,7790,7790,7790,7790,47
20250214,114400,394331040,7790,7790,7790,7790,500
20250214,114300,390436040,7790,7800,7800,7790,1257
20250214,114200,380640240,7790,7790,7790,7790,642
20250214,114100,375639060,7800,7800,7800,7800,0
20250214,114000,375639060,7800,7800,7800,7800,112
20250214,113900,374765460,7800,7810,7810,7800,46
20250214,113800,374406650,7810,7800,7810,7800,51
20250214,113700,374008840,7800,7800,7800,7800,0
20250214,113600,374008840,7800,7800,7800,7800,74
20250214,113500,373431640,7800,7800,7800,7800,100
20250214,113400,372651640,7800,7810,7810,7800,147
20250214,113300,371503940,7810,7810,7810,7810,162
20250214,113200,370238720,7810,7810,7810,7810,0
20250214,113100,370238720,7810,7810,7810,7810,11
20250214,113000,370152810,7810,7800,7810,7800,52
20250214,112900,369747010,7800,7800,7800,7800,744
20250214,112800,363943810,7800,7800,7800,7800,10
20250214,112700,363865810,7780,7800,7800,7780,675
20250214,112600,358612290,7800,7800,7800,7800,43
20250214,112500,358276890,7810,7810,7810,7810,40
20250214,112400,357964490,7800,7800,7800,7800,130
20250214,112300,356950490,7780,7800,7800,7780,50
20250214,112200,356561470,7770,7780,7780,7770,301
20250214,112100,354220730,7770,7770,7770,7770,0
20250214,112000,354220730,7770,7790,7790,7760,2466
20250214,111900,335056820,7790,7790,7790,7790,1
20250214,111800,335049030,7790,7790,7790,7790,0
20250214,111700,335049030,7790,7800,7800,7790,107
20250214,111600,334214850,7800,7810,7810,7800,2333
20250214,111500,315995160,7810,7810,7810,7810,407
20250214,111400,312816490,7810,7810,7810,7810,1
20250214,111300,312808680,7810,7810,7810,7810,0
20250214,111200,312808680,7810,7810,7810,7810,50
20250214,111100,312418180,7800,7800,7800,7800,0
20250214,111000,312418180,7800,7800,7800,7800,0
20250214,110900,312418180,7800,7800,7800,7800,10
20250214,110800,312340180,7810,7810,7810,7810,277
20250214,110700,310176810,7830,7830,7830,7810,61
20250214,110600,309699200,7830,7830,7830,7830,0
20250214,110500,309699200,7830,7830,7830,7830,20
20250214,110400,309542600,7830,7830,7830,7830,1
20250214,110300,309534770,7830,7830,7830,7830,20
20250214,110200,309378170,7830,7830,7830,7830,1
20250214,110100,309370340,7830,7830,7830,7830,0
20250214,110000,309370340,7830,7830,7830,7830,0
20250214,105900,309370340,7830,7850,7850,7830,212
20250214,105800,307707140,7860,7860,7860,7860,0
20250214,105700,307707140,7860,7860,7860,7860,2
20250214,105600,307691420,7860,7820,7860,7820,98
20250214,105500,306924250,7810,7810,7810,7810,0
20250214,105400,306924250,7810,7810,7810,7810,19
20250214,105300,306775860,7820,7810,7820,7810,112
20250214,105200,305900940,7800,7800,7800,7800,0
20250214,105100,305900940,7800,7800,7800,7800,10
20250214,105000,305822940,7790,7790,7790,7790,0
20250214,104900,305822940,7790,7790,7790,7790,0
20250214,104800,305822940,7790,7790,7790,7790,0
20250214,104700,305822940,7790,7790,7790,7790,0
20250214,104600,305822940,7790,7790,7790,7790,0
20250214,104500,305822940,7790,7790,7790,7790,79
20250214,104400,305207530,7790,7780,7790,7780,6
20250214,104300,305160840,7780,7780,7780,7780,0
20250214,104200,305160840,7780,7780,7780,7780,0
20250214,104100,305160840,7780,7780,7780,7780,77
20250214,104000,304561780,7780,7780,7780,7770,69
20250214,103900,304024990,7780,7780,7780,7770,244
20250214,103800,302127960,7780,7790,7790,7780,1784
20250214,103700,288242220,7800,7800,7800,7800,657
20250214,103600,283117620,7800,7800,7800,7800,264
20250214,103500,281058420,7800,7800,7800,7800,249
20250214,103400,279116220,7800,7800,7800,7800,56
20250214,103300,278679420,7800,7800,7800,7800,112
20250214,103200,277805820,7810,7800,7810,7800,699
20250214,103100,272351730,7790,7790,7790,7790,15
20250214,103000,272234880,7790,7800,7800,7790,1259
20250214,102900,262415240,7800,7800,7800,7800,30
20250214,102800,262181240,7790,7810,7810,7790,143
20250214,102700,261065980,7800,7800,7800,7800,17
20250214,102600,260933380,7810,7800,7810,7800,25
20250214,102500,260738370,7810,7810,7810,7810,0
20250214,102400,260738370,7810,7810,7810,7810,0
20250214,102300,260738370,7810,7810,7810,7810,43
20250214,102200,260402540,7810,7810,7810,7810,0
20250214,102100,260402540,7810,7810,7810,7810,163
20250214,102000,259129510,7810,7810,7810,7810,547
20250214,101900,254857440,7790,7800,7810,7790,90
20250214,101800,254154680,7800,7800,7800,7780,907
20250214,101700,247096310,7790,7790,7790,7790,0
20250214,101600,247096310,7790,7790,7790,7790,0
20250214,101500,247096310,7790,7810,7810,7790,377
20250214,101400,244159340,7810,7790,7810,7790,31
20250214,101300,243917830,7790,7790,7790,7790,43
20250214,101200,243582860,7800,7800,7800,7800,542
20250214,101100,239355260,7800,7800,7800,7800,0
20250214,101000,239355260,7800,7800,7800,7790,23
20250214,100900,239176070,7800,7800,7800,7800,0
20250214,100800,239176070,7800,7800,7800,7800,0
20250214,100700,239176070,7800,7800,7800,7800,1
20250214,100600,239168270,7780,7800,7800,7780,1610
20250214,100500,226642200,7800,7790,7800,7790,622
20250214,100400,221796620,7800,7800,7800,7800,20
20250214,100300,221640620,7800,7800,7800,7800,19
20250214,100200,221492420,7800,7800,7800,7790,522
20250214,100100,217421810,7800,7810,7810,7800,295
20250214,100000,215120760,7810,7800,7810,7790,1599
20250214,095900,202649650,7800,7800,7800,7800,133
20250214,095800,201612250,7800,7790,7800,7790,251
20250214,095700,199656450,7790,7800,7800,7790,792
20250214,095600,193482950,7800,7790,7800,7790,1147
20250214,095500,184538330,7780,7790,7790,7780,677
20250214,095400,179269870,7790,7800,7800,7790,169
20250214,095300,177952710,7800,7790,7800,7790,112
20250214,095200,177080220,7800,7810,7810,7800,600
20250214,095100,172400120,7810,7810,7810,7810,23
20250214,095000,172220490,7810,7810,7810,7810,121
20250214,094900,171275480,7810,7810,7810,7800,1373
20250214,094800,160566010,7810,7810,7810,7810,24
20250214,094700,160378570,7810,7820,7820,7800,715
20250214,094600,154794170,7820,7820,7820,7810,333
20250214,094500,152193100,7820,7820,7820,7820,2
20250214,094400,152177460,7820,7820,7820,7820,254
20250214,094300,150191180,7810,7820,7820,7810,103
20250214,094200,149386720,7810,7820,7820,7810,457
20250214,094100,145815350,7820,7820,7820,7820,393
20250214,094000,142742090,7820,7830,7830,7820,976
20250214,093900,135107240,7830,7830,7830,7830,160
20250214,093800,133854440,7830,7820,7830,7820,363
20250214,093700,131015620,7830,7840,7840,7830,530
20250214,093600,126865500,7830,7840,7840,7830,316
20250214,093500,124388970,7840,7850,7850,7840,28
20250214,093400,124169350,7850,7850,7850,7850,238
20250214,093300,122301050,7830,7830,7830,7830,100
20250214,093200,121518050,7830,7830,7830,7830,190
20250214,093100,120030350,7850,7850,7850,7850,0
20250214,093000,120030350,7850,7860,7860,7850,17
20250214,092900,119896740,7820,7870,7870,7800,3389
20250214,092800,93383920,7870,7880,7890,7870,352
20250214,092700,90611210,7880,7850,7880,7850,1229
20250214,092600,80937890,7860,7870,7870,7860,201
20250214,092500,79357290,7880,7870,7880,7870,201
20250214,092400,77775410,7870,7870,7870,7870,147
20250214,092300,76618520,7880,7880,7880,7880,78
20250214,092200,76003880,7880,7900,7900,7880,248
20250214,092100,74047040,7900,7910,7910,7900,39
20250214,092000,73738930,7910,7900,7910,7900,53
20250214,091900,73319880,7900,7910,7920,7900,255
20250214,091800,71302910,7910,7920,7920,7910,91
20250214,091700,70582220,7910,7910,7910,7900,251
20250214,091600,68597810,7900,7860,7900,7850,773
20250214,091500,62507140,7850,7850,7850,7850,60
20250214,091400,62036140,7850,7870,7870,7850,253
20250214,091300,60047870,7870,7870,7870,7870,576
20250214,091200,55514750,7880,7880,7880,7880,1000
20250214,091100,47634750,7880,7880,7880,7880,0
20250214,091000,47634750,7880,7840,7880,7840,805
20250214,090900,41318560,7840,7850,7850,7840,10
20250214,090800,41240100,7880,7880,7880,7880,5
20250214,090700,41200700,7890,7890,7890,7890,0
20250214,090600,41200700,7890,7830,7890,7830,57
20250214,090500,40754270,7830,7850,7850,7830,419
20250214,090400,37471790,7850,7850,7850,7850,50
20250214,090300,37079290,7830,7880,7880,7830,350
20250214,090200,34326960,7870,7870,7870,7870,0
20250214,090100,34326960,7870,7910,7910,7870,2441
20250214,090000,15072240,7910,7940,7940,7910,1899