KissMeData/099430/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201100,38247509240,7140,7140,7140,7140,39732
20250214,201000,38247509240,7140,7140,7140,7140,0
20250214,200900,38247509240,7140,7140,7140,7140,0
20250214,200800,38247509240,7140,7140,7140,7140,0
20250214,200700,38247509240,7140,7140,7140,7140,0
20250214,200600,38247509240,7140,7140,7140,7140,0
20250214,200500,38247509240,7140,7140,7140,7140,0
20250214,200400,38247509240,7140,7140,7140,7140,0
20250214,200300,38247509240,7140,7140,7140,7140,0
20250214,200200,38247509240,7140,7140,7140,7140,0
20250214,200100,38247509240,7140,7140,7140,7140,0
20250214,200000,38247509240,7140,7140,7140,7140,0
20250214,195900,38247509240,7140,7140,7140,7140,0
20250214,195800,38247509240,7140,7140,7140,7140,0
20250214,195700,38247509240,7140,7140,7140,7140,0
20250214,195600,38247509240,7140,7140,7140,7140,0
20250214,195500,38247509240,7140,7140,7140,7140,0
20250214,195400,38247509240,7140,7140,7140,7140,0
20250214,195300,38247509240,7140,7140,7140,7140,0
20250214,195200,38247509240,7140,7140,7140,7140,0
20250214,195100,38247509240,7140,7140,7140,7140,0
20250214,195000,38247509240,7140,7140,7140,7140,0
20250214,194900,38247509240,7140,7140,7140,7140,0
20250214,194800,38247509240,7140,7140,7140,7140,0
20250214,194700,38247509240,7140,7140,7140,7140,0
20250214,194600,38247509240,7140,7140,7140,7140,0
20250214,194500,38247509240,7140,7140,7140,7140,0
20250214,194400,38247509240,7140,7140,7140,7140,0
20250214,194300,38247509240,7140,7140,7140,7140,0
20250214,194200,38247509240,7140,7140,7140,7140,0
20250214,194100,38247509240,7140,7140,7140,7140,39732
20250214,194000,38247509240,7140,7140,7140,7140,0
20250214,193900,38247509240,7140,7140,7140,7140,0
20250214,193800,38247509240,7140,7140,7140,7140,0
20250214,193700,38247509240,7140,7140,7140,7140,0
20250214,193600,38247509240,7140,7140,7140,7140,0
20250214,193500,38247509240,7140,7140,7140,7140,0
20250214,193400,38247509240,7140,7140,7140,7140,0
20250214,193300,38247509240,7140,7140,7140,7140,0
20250214,193200,38247509240,7140,7140,7140,7140,0
20250214,193100,38247509240,7140,7140,7140,7140,0
20250214,193000,38247509240,7140,7140,7140,7140,0
20250214,192900,38247509240,7140,7140,7140,7140,0
20250214,192800,38247509240,7140,7140,7140,7140,0
20250214,192700,38247509240,7140,7140,7140,7140,0
20250214,192600,38247509240,7140,7140,7140,7140,0
20250214,192500,38247509240,7140,7140,7140,7140,0
20250214,192400,38247509240,7140,7140,7140,7140,0
20250214,192300,38247509240,7140,7140,7140,7140,0
20250214,192200,38247509240,7140,7140,7140,7140,0
20250214,192100,38247509240,7140,7140,7140,7140,0
20250214,192000,38247509240,7140,7140,7140,7140,0
20250214,191900,38247509240,7140,7140,7140,7140,0
20250214,191800,38247509240,7140,7140,7140,7140,0
20250214,191700,38247509240,7140,7140,7140,7140,0
20250214,191600,38247509240,7140,7140,7140,7140,0
20250214,191500,38247509240,7140,7140,7140,7140,0
20250214,191400,38247509240,7140,7140,7140,7140,0
20250214,191300,38247509240,7140,7140,7140,7140,0
20250214,191200,38247509240,7140,7140,7140,7140,0
20250214,191100,38247509240,7140,7140,7140,7140,39732
20250214,191000,38247509240,7140,7140,7140,7140,0
20250214,190900,38247509240,7140,7140,7140,7140,0
20250214,190800,38247509240,7140,7140,7140,7140,0
20250214,190700,38247509240,7140,7140,7140,7140,0
20250214,190600,38247509240,7140,7140,7140,7140,0
20250214,190500,38247509240,7140,7140,7140,7140,0
20250214,190400,38247509240,7140,7140,7140,7140,0
20250214,190300,38247509240,7140,7140,7140,7140,0
20250214,190200,38247509240,7140,7140,7140,7140,0
20250214,190100,38247509240,7140,7140,7140,7140,0
20250214,190000,38247509240,7140,7140,7140,7140,0
20250214,185900,38247509240,7140,7140,7140,7140,0
20250214,185800,38247509240,7140,7140,7140,7140,0
20250214,185700,38247509240,7140,7140,7140,7140,0
20250214,185600,38247509240,7140,7140,7140,7140,0
20250214,185500,38247509240,7140,7140,7140,7140,0
20250214,185400,38247509240,7140,7140,7140,7140,0
20250214,185300,38247509240,7140,7140,7140,7140,0
20250214,185200,38247509240,7140,7140,7140,7140,0
20250214,185100,38247509240,7140,7140,7140,7140,0
20250214,185000,38247509240,7140,7140,7140,7140,0
20250214,184900,38247509240,7140,7140,7140,7140,0
20250214,184800,38247509240,7140,7140,7140,7140,0
20250214,184700,38247509240,7140,7140,7140,7140,0
20250214,184600,38247509240,7140,7140,7140,7140,0
20250214,184500,38247509240,7140,7140,7140,7140,0
20250214,184400,38247509240,7140,7140,7140,7140,0
20250214,184300,38247509240,7140,7140,7140,7140,0
20250214,184200,38247509240,7140,7140,7140,7140,0
20250214,184100,38247509240,7140,7140,7140,7140,39732
20250214,184000,38247509240,7140,7140,7140,7140,0
20250214,183900,38247509240,7140,7140,7140,7140,0
20250214,183800,38247509240,7140,7140,7140,7140,0
20250214,183700,38247509240,7140,7140,7140,7140,0
20250214,183600,38247509240,7140,7140,7140,7140,0
20250214,183500,38247509240,7140,7140,7140,7140,0
20250214,183400,38247509240,7140,7140,7140,7140,0
20250214,183300,38247509240,7140,7140,7140,7140,0
20250214,183200,38247509240,7140,7140,7140,7140,0
20250214,183100,38247509240,7140,7140,7140,7140,0
20250214,183000,38247509240,7140,7140,7140,7140,0
20250214,182900,38247509240,7140,7140,7140,7140,0
20250214,182800,38247509240,7140,7140,7140,7140,0
20250214,182700,38247509240,7140,7140,7140,7140,0
20250214,182600,38247509240,7140,7140,7140,7140,0
20250214,182500,38247509240,7140,7140,7140,7140,0
20250214,182400,38247509240,7140,7140,7140,7140,0
20250214,182300,38247509240,7140,7140,7140,7140,0
20250214,182200,38247509240,7140,7140,7140,7140,0
20250214,182100,38247509240,7140,7140,7140,7140,0
20250214,182000,38247509240,7140,7140,7140,7140,0
20250214,181900,38247509240,7140,7140,7140,7140,0
20250214,181800,38247509240,7140,7140,7140,7140,0
20250214,181700,38247509240,7140,7140,7140,7140,0
20250214,181600,38247509240,7140,7140,7140,7140,0
20250214,181500,38247509240,7140,7140,7140,7140,0
20250214,181400,38247509240,7140,7140,7140,7140,0
20250214,181300,38247509240,7140,7140,7140,7140,0
20250214,181200,38247509240,7140,7140,7140,7140,0
20250214,181100,38247509240,7140,7140,7140,7140,39732
20250214,181000,38247509240,7140,7140,7140,7140,0
20250214,180900,38247509240,7140,7140,7140,7140,0
20250214,180800,38247509240,7140,7140,7140,7140,0
20250214,180700,38247509240,7140,7140,7140,7140,0
20250214,180600,38247509240,7140,7140,7140,7140,0
20250214,180500,38247509240,7140,7140,7140,7140,0
20250214,180400,38247509240,7140,7140,7140,7140,0
20250214,180300,38247509240,7140,7140,7140,7140,0
20250214,180200,38247509240,7140,7140,7140,7140,0
20250214,180100,38247509240,7140,7140,7140,7140,0
20250214,180000,38247509240,7140,7140,7140,7140,0
20250214,175900,38247509240,7140,7140,7140,7140,0
20250214,175800,38247509240,7140,7140,7140,7140,0
20250214,175700,38247509240,7140,7140,7140,7140,0
20250214,175600,38247509240,7140,7140,7140,7140,0
20250214,175500,38247509240,7140,7140,7140,7140,0
20250214,175400,38247509240,7140,7140,7140,7140,0
20250214,175300,38247509240,7140,7140,7140,7140,0
20250214,175200,38247509240,7140,7140,7140,7140,0
20250214,175100,38247509240,7140,7140,7140,7140,0
20250214,175000,38247509240,7140,7140,7140,7140,0
20250214,174900,38247509240,7140,7140,7140,7140,0
20250214,174800,38247509240,7140,7140,7140,7140,0
20250214,174700,38247509240,7140,7140,7140,7140,0
20250214,174600,38247509240,7140,7140,7140,7140,0
20250214,174500,38247509240,7140,7140,7140,7140,0
20250214,174400,38247509240,7140,7140,7140,7140,0
20250214,174300,38247509240,7140,7140,7140,7140,0
20250214,174200,38247509240,7140,7140,7140,7140,0
20250214,174100,38247509240,7140,7140,7140,7140,39732
20250214,174000,38247509240,7140,7140,7140,7140,0
20250214,173900,38247509240,7140,7140,7140,7140,0
20250214,173800,38247509240,7140,7140,7140,7140,0
20250214,173700,38247509240,7140,7140,7140,7140,0
20250214,173600,38247509240,7140,7140,7140,7140,0
20250214,173500,38247509240,7140,7140,7140,7140,0
20250214,173400,38247509240,7140,7140,7140,7140,0
20250214,173300,38247509240,7140,7140,7140,7140,0
20250214,173200,38247509240,7140,7140,7140,7140,0
20250214,173100,38247509240,7140,7140,7140,7140,0
20250214,173000,38247509240,7140,7140,7140,7140,0
20250214,172900,38247509240,7140,7140,7140,7140,0
20250214,172800,38247509240,7140,7140,7140,7140,0
20250214,172700,38247509240,7140,7140,7140,7140,0
20250214,172600,38247509240,7140,7140,7140,7140,0
20250214,172500,38247509240,7140,7140,7140,7140,0
20250214,172400,38247509240,7140,7140,7140,7140,0
20250214,172300,38247509240,7140,7140,7140,7140,0
20250214,172200,38247509240,7140,7140,7140,7140,0
20250214,172100,38247509240,7140,7140,7140,7140,0
20250214,172000,38247509240,7140,7140,7140,7140,0
20250214,171900,38247509240,7140,7140,7140,7140,0
20250214,171800,38247509240,7140,7140,7140,7140,0
20250214,171700,38247509240,7140,7140,7140,7140,0
20250214,171600,38247509240,7140,7140,7140,7140,0
20250214,171500,38247509240,7140,7140,7140,7140,0
20250214,171400,38247509240,7140,7140,7140,7140,0
20250214,171300,38247509240,7140,7140,7140,7140,0
20250214,171200,38247509240,7140,7140,7140,7140,0
20250214,171100,38247509240,7140,7140,7140,7140,39732
20250214,171000,38247509240,7140,7140,7140,7140,0
20250214,170900,38247509240,7140,7140,7140,7140,0
20250214,170800,38247509240,7140,7140,7140,7140,0
20250214,170700,38247509240,7140,7140,7140,7140,0
20250214,170600,38247509240,7140,7140,7140,7140,0
20250214,170500,38247509240,7140,7140,7140,7140,0
20250214,170400,38247509240,7140,7140,7140,7140,0
20250214,170300,38247509240,7140,7140,7140,7140,0
20250214,170200,38247509240,7140,7140,7140,7140,0
20250214,170100,38247509240,7140,7140,7140,7140,0
20250214,170000,38247509240,7140,7140,7140,7140,0
20250214,165900,38247509240,7140,7140,7140,7140,0
20250214,165800,38247509240,7140,7140,7140,7140,0
20250214,165700,38247509240,7140,7140,7140,7140,0
20250214,165600,38247509240,7140,7140,7140,7140,0
20250214,165500,38247509240,7140,7140,7140,7140,0
20250214,165400,38247509240,7140,7140,7140,7140,0
20250214,165300,38247509240,7140,7140,7140,7140,0
20250214,165200,38247509240,7140,7140,7140,7140,0
20250214,165100,38247509240,7140,7140,7140,7140,0
20250214,165000,38247509240,7140,7140,7140,7140,0
20250214,164900,38247509240,7140,7140,7140,7140,0
20250214,164800,38247509240,7140,7140,7140,7140,0
20250214,164700,38247509240,7140,7140,7140,7140,0
20250214,164600,38247509240,7140,7140,7140,7140,0
20250214,164500,38247509240,7140,7140,7140,7140,0
20250214,164400,38247509240,7140,7140,7140,7140,0
20250214,164300,38247509240,7140,7140,7140,7140,0
20250214,164200,38247509240,7140,7140,7140,7140,0
20250214,164100,38247509240,7140,7140,7140,7140,39732
20250214,164000,38247509240,7140,7140,7140,7140,0
20250214,163900,38247509240,7140,7140,7140,7140,0
20250214,163800,38247509240,7140,7140,7140,7140,0
20250214,163700,38247509240,7140,7140,7140,7140,0
20250214,163600,38247509240,7140,7140,7140,7140,0
20250214,163500,38247509240,7140,7140,7140,7140,0
20250214,163400,38247509240,7140,7140,7140,7140,0
20250214,163300,38247509240,7140,7140,7140,7140,0
20250214,163200,38247509240,7140,7140,7140,7140,0
20250214,163100,38247509240,7140,7140,7140,7140,0
20250214,163000,38247509240,7140,7140,7140,7140,0
20250214,162900,38247509240,7140,7140,7140,7140,0
20250214,162800,38247509240,7140,7140,7140,7140,0
20250214,162700,38247509240,7140,7140,7140,7140,0
20250214,162600,38247509240,7140,7140,7140,7140,0
20250214,162500,38247509240,7140,7140,7140,7140,0
20250214,162400,38247509240,7140,7140,7140,7140,0
20250214,162300,38247509240,7140,7140,7140,7140,0
20250214,162200,38247509240,7140,7140,7140,7140,0
20250214,162100,38247509240,7140,7140,7140,7140,0
20250214,162000,38247509240,7140,7140,7140,7140,0
20250214,161900,38247509240,7140,7140,7140,7140,0
20250214,161800,38247509240,7140,7140,7140,7140,0
20250214,161700,38247509240,7140,7140,7140,7140,0
20250214,161600,38247509240,7140,7140,7140,7140,0
20250214,161500,38247509240,7140,7140,7140,7140,0
20250214,161400,38247509240,7140,7140,7140,7140,0
20250214,161300,38247509240,7140,7140,7140,7140,0
20250214,161200,38247509240,7140,7140,7140,7140,0
20250214,161100,38247509240,7140,7140,7140,7140,39732
20250214,161000,38247509240,7140,7140,7140,7140,0
20250214,160900,38247509240,7140,7140,7140,7140,0
20250214,160800,38247509240,7140,7140,7140,7140,0
20250214,160700,38247509240,7140,7140,7140,7140,0
20250214,160600,38247509240,7140,7140,7140,7140,0
20250214,160500,38247509240,7140,7140,7140,7140,0
20250214,160400,38247509240,7140,7140,7140,7140,0
20250214,160300,38247509240,7140,7140,7140,7140,0
20250214,160200,38247509240,7140,7140,7140,7140,0
20250214,160100,38247509240,7140,7140,7140,7140,0
20250214,160000,38247509240,7140,7140,7140,7140,0
20250214,155900,38247509240,7140,7140,7140,7140,0
20250214,155800,38247509240,7140,7140,7140,7140,0
20250214,155700,38247509240,7140,7140,7140,7140,0
20250214,155600,38247509240,7140,7140,7140,7140,0
20250214,155500,38247509240,7140,7140,7140,7140,0
20250214,155400,38247509240,7140,7140,7140,7140,0
20250214,155300,38247509240,7140,7140,7140,7140,0
20250214,155200,38247509240,7140,7140,7140,7140,0
20250214,155100,38247509240,7140,7140,7140,7140,0
20250214,155000,38247509240,7140,7140,7140,7140,0
20250214,154900,38247509240,7140,7140,7140,7140,0
20250214,154800,38247509240,7140,7140,7140,7140,0
20250214,154700,38247509240,7140,7140,7140,7140,0
20250214,154600,38247509240,7140,7140,7140,7140,0
20250214,154500,38247509240,7140,7140,7140,7140,0
20250214,154400,38247509240,7140,7140,7140,7140,0
20250214,154300,38247509240,7140,7140,7140,7140,0
20250214,154200,38247509240,7140,7140,7140,7140,0
20250214,154100,38247509240,7140,7140,7140,7140,39732
20250214,154000,38247509240,7140,7140,7140,7140,0
20250214,153900,38247509240,7140,7140,7140,7140,0
20250214,153800,38247509240,7140,7140,7140,7140,0
20250214,153700,38247509240,7140,7140,7140,7140,0
20250214,153600,38247509240,7140,7140,7140,7140,0
20250214,153500,38247509240,7140,7140,7140,7140,0
20250214,153400,38247509240,7140,7140,7140,7140,0
20250214,153300,38247509240,7140,7140,7140,7140,0
20250214,153200,38247509240,7140,7140,7140,7140,0
20250214,153100,38247509240,7140,7140,7140,7140,0
20250214,153000,38247509240,7140,7140,7140,7140,39732
20250214,152900,37963822760,7160,7160,7160,7160,0
20250214,152800,37963822760,7160,7160,7160,7160,0
20250214,152700,37963822760,7160,7160,7160,7160,0
20250214,152600,37963822760,7160,7160,7160,7160,0
20250214,152500,37963822760,7160,7160,7160,7160,0
20250214,152400,37963822760,7160,7160,7160,7160,0
20250214,152300,37963822760,7160,7160,7160,7160,0
20250214,152200,37963822760,7160,7160,7160,7160,0
20250214,152100,37963822760,7160,7160,7160,7160,0
20250214,152000,37963822760,7160,7160,7160,7160,0
20250214,151900,37963822760,7160,7130,7170,7100,20880
20250214,151800,37814730870,7140,7130,7150,7120,3720
20250214,151700,37788147960,7130,7120,7150,7120,7083
20250214,151600,37737662000,7120,7140,7140,7120,3931
20250214,151500,37709631700,7150,7140,7150,7100,13530
20250214,151400,37613345420,7150,7140,7150,7130,5267
20250214,151300,37575741020,7140,7130,7140,7120,9543
20250214,151200,37507754730,7130,7140,7140,7120,4243
20250214,151100,37477502620,7150,7160,7160,7130,5526
20250214,151000,37438046720,7140,7170,7170,7140,5422
20250214,150900,37399300260,7170,7180,7190,7150,6966
20250214,150800,37349453350,7190,7190,7200,7180,10904
20250214,150700,37271089920,7200,7190,7200,7190,3998
20250214,150600,37242327810,7190,7200,7200,7180,2322
20250214,150500,37225641890,7200,7210,7210,7180,23420
20250214,150400,37057095720,7210,7210,7220,7200,8577
20250214,150300,36995255500,7210,7210,7210,7200,1440
20250214,150200,36984873340,7210,7210,7210,7200,1838
20250214,150100,36971622430,7210,7200,7210,7190,5166
20250214,150000,36934427340,7200,7190,7200,7190,8627
20250214,145900,36872323900,7190,7210,7210,7180,12161
20250214,145800,36784834550,7200,7200,7210,7200,3368
20250214,145700,36760574940,7200,7200,7200,7190,1829
20250214,145600,36747410730,7200,7200,7200,7190,3114
20250214,145500,36724994470,7190,7200,7200,7190,2809
20250214,145400,36704779810,7200,7190,7200,7180,4344
20250214,145300,36673545500,7180,7190,7190,7180,4208
20250214,145200,36643299800,7190,7160,7190,7160,15423
20250214,145100,36532719710,7150,7150,7150,7140,6086
20250214,145000,36489230360,7150,7140,7160,7140,11561
20250214,144900,36406592500,7140,7140,7150,7130,2064
20250214,144800,36391855460,7150,7150,7150,7140,2367
20250214,144700,36374933760,7140,7140,7150,7140,3806
20250214,144600,36347728820,7150,7130,7150,7130,688
20250214,144500,36342818980,7130,7140,7140,7130,5236
20250214,144400,36305482040,7140,7140,7150,7140,1192
20250214,144300,36296965810,7150,7160,7160,7140,961
20250214,144200,36290094680,7150,7150,7160,7150,1183
20250214,144100,36281633810,7160,7160,7160,7150,199
20250214,144000,36280209940,7160,7160,7160,7150,539
20250214,143900,36276354500,7150,7150,7150,7140,11765
20250214,143800,36192266330,7150,7150,7160,7140,4954
20250214,143700,36156841770,7160,7160,7160,7150,117
20250214,143600,36156005050,7160,7160,7160,7160,79
20250214,143500,36155439410,7160,7150,7160,7150,453
20250214,143400,36152196960,7160,7170,7170,7160,35
20250214,143300,36151946260,7150,7170,7170,7150,2520
20250214,143200,36133926700,7160,7150,7170,7150,1208
20250214,143100,36125278510,7160,7160,7160,7160,327
20250214,143000,36122937190,7160,7160,7160,7150,386
20250214,142900,36120177000,7150,7170,7170,7140,8326
20250214,142800,36060684350,7160,7150,7160,7150,2474
20250214,142700,36042970790,7150,7170,7170,7150,9946
20250214,142600,35971822930,7170,7190,7190,7160,3097
20250214,142500,35949627380,7190,7190,7190,7170,4889
20250214,142400,35914530270,7180,7190,7190,7180,707
20250214,142300,35909447690,7190,7190,7190,7180,1120
20250214,142200,35901395270,7190,7190,7190,7180,241
20250214,142100,35899663280,7190,7190,7190,7180,340
20250214,142000,35897221640,7190,7190,7190,7180,1755
20250214,141900,35884619450,7190,7190,7190,7190,359
20250214,141800,35882038240,7190,7180,7190,7180,545
20250214,141700,35878120730,7190,7190,7190,7190,643
20250214,141600,35873497560,7190,7200,7200,7190,695
20250214,141500,35868500110,7200,7200,7200,7180,3443
20250214,141400,35843748150,7190,7200,7200,7190,1836
20250214,141300,35830543950,7200,7190,7200,7190,589
20250214,141200,35826308930,7190,7190,7200,7180,1585
20250214,141100,35814919950,7180,7200,7200,7180,2037
20250214,141000,35800280520,7190,7190,7200,7190,1591
20250214,140900,35788841120,7190,7180,7190,7170,2151
20250214,140800,35773406440,7180,7180,7180,7170,1427
20250214,140700,35763160590,7180,7210,7210,7170,9482
20250214,140600,35695018470,7210,7210,7220,7200,1948
20250214,140500,35680982000,7210,7200,7210,7200,640
20250214,140400,35676367610,7210,7210,7210,7210,136
20250214,140300,35675387050,7210,7210,7210,7210,380
20250214,140200,35672647250,7210,7210,7210,7210,1553
20250214,140100,35661450120,7210,7210,7210,7200,435
20250214,140000,35658313780,7210,7210,7210,7200,45
20250214,135900,35657989340,7210,7210,7210,7210,47
20250214,135800,35657650470,7210,7210,7220,7200,1005
20250214,135700,35650399770,7210,7220,7220,7210,113
20250214,135600,35649584070,7220,7230,7230,7220,622
20250214,135500,35645093070,7230,7190,7230,7190,10733
20250214,135400,35567753050,7190,7180,7190,7160,2648
20250214,135300,35548735350,7180,7170,7180,7170,744
20250214,135200,35543395900,7170,7160,7170,7160,1153
20250214,135100,35535139080,7160,7170,7170,7160,1674
20250214,135000,35523152290,7160,7160,7170,7160,2134
20250214,134900,35507872580,7160,7160,7160,7150,1409
20250214,134800,35497784400,7150,7150,7160,7140,2397
20250214,134700,35480651670,7150,7180,7180,7150,18058
20250214,134600,35351359740,7180,7190,7200,7180,3475
20250214,134500,35326402360,7200,7190,7200,7190,200
20250214,134400,35324964000,7190,7180,7190,7180,1620
20250214,134300,35313318910,7180,7190,7190,7180,107
20250214,134200,35312549630,7190,7200,7200,7190,1217
20250214,134100,35303798840,7200,7200,7200,7200,35
20250214,134000,35303546840,7200,7200,7200,7200,99
20250214,133900,35302834040,7200,7180,7200,7180,6662
20250214,133800,35254969960,7180,7180,7190,7170,1968
20250214,133700,35240847630,7180,7180,7190,7180,884
20250214,133600,35234500380,7190,7200,7200,7180,142
20250214,133500,35233480410,7200,7200,7200,7190,51
20250214,133400,35233113350,7200,7200,7200,7180,2454
20250214,133300,35215474490,7200,7220,7220,7200,4039
20250214,133200,35186360440,7220,7220,7230,7210,1126
20250214,133100,35178233950,7240,7200,7240,7200,8242
20250214,133000,35118770470,7210,7190,7210,7180,7880
20250214,132900,35062132810,7190,7200,7210,7190,1194
20250214,132800,35053542440,7190,7210,7210,7190,1089
20250214,132700,35045696680,7210,7190,7210,7190,4474
20250214,132600,35013490310,7190,7170,7190,7170,662
20250214,132500,35008737950,7180,7170,7180,7170,1656
20250214,132400,34996860180,7180,7190,7190,7180,3579
20250214,132300,34971157250,7190,7190,7190,7190,1191
20250214,132200,34962593960,7190,7200,7200,7180,265
20250214,132100,34960688470,7200,7200,7200,7180,3966
20250214,132000,34932161980,7200,7200,7200,7190,36
20250214,131900,34931902980,7200,7220,7220,7200,1209
20250214,131800,34923187670,7220,7220,7220,7220,67
20250214,131700,34922703930,7220,7200,7230,7190,523
20250214,131600,34918938050,7230,7200,7230,7200,6269
20250214,131500,34873681970,7200,7200,7200,7190,295
20250214,131400,34871557990,7200,7210,7210,7200,2583
20250214,131300,34852956320,7220,7220,7220,7220,510
20250214,131200,34849274120,7210,7200,7210,7200,1426
20250214,131100,34838996030,7200,7200,7210,7170,8785
20250214,131000,34775827690,7210,7200,7210,7200,1067
20250214,130900,34768144950,7200,7210,7210,7190,229
20250214,130800,34766496130,7220,7220,7220,7210,481
20250214,130700,34763027670,7210,7210,7220,7210,86
20250214,130600,34762406960,7210,7190,7210,7190,5550
20250214,130500,34722428570,7200,7200,7200,7200,125
20250214,130400,34721528570,7200,7190,7200,7190,1236
20250214,130300,34712631540,7190,7190,7190,7180,2804
20250214,130200,34692490970,7190,7180,7190,7180,1828
20250214,130100,34679348830,7190,7190,7200,7190,4675
20250214,130000,34645735210,7190,7240,7240,7180,16417
20250214,125900,34527587970,7220,7240,7240,7220,2729
20250214,125800,34507872080,7240,7270,7270,7240,6558
20250214,125700,34460341100,7270,7270,7270,7260,326
20250214,125600,34457971240,7270,7270,7270,7250,8481
20250214,125500,34396366440,7270,7260,7270,7260,43
20250214,125400,34396053880,7270,7250,7270,7250,1608
20250214,125300,34384380560,7260,7260,7260,7260,48
20250214,125200,34384032080,7260,7260,7260,7260,1390
20250214,125100,34373940680,7260,7240,7260,7240,1026
20250214,125000,34366501880,7250,7240,7250,7240,1976
20250214,124900,34352195470,7240,7230,7240,7230,2097
20250214,124800,34337028000,7240,7240,7240,7240,72
20250214,124700,34336506720,7240,7250,7250,7240,1978
20250214,124600,34322185530,7250,7240,7250,7240,112
20250214,124500,34321374550,7250,7250,7250,7250,35
20250214,124400,34321120800,7250,7250,7250,7250,659
20250214,124300,34316343050,7250,7240,7250,7230,374
20250214,124200,34313635250,7250,7250,7250,7250,40
20250214,124100,34313345250,7250,7240,7250,7230,3031
20250214,124000,34291430490,7240,7240,7250,7240,163
20250214,123900,34290250330,7240,7260,7270,7240,2702
20250214,123800,34270662500,7270,7260,7270,7260,2859
20250214,123700,34249906040,7270,7270,7280,7250,6249
20250214,123600,34204469420,7270,7270,7270,7270,1774
20250214,123500,34191572440,7270,7250,7270,7250,3509
20250214,123400,34166112870,7240,7240,7240,7240,1082
20250214,123300,34158279190,7240,7240,7240,7240,213
20250214,123200,34156737070,7240,7240,7240,7230,691
20250214,123100,34151734330,7240,7220,7240,7220,5044
20250214,123000,34115276440,7230,7220,7230,7220,1579
20250214,122900,34103865890,7220,7220,7230,7210,796
20250214,122800,34098111530,7220,7220,7230,7220,282
20250214,122700,34096075160,7230,7220,7230,7220,2197
20250214,122600,34080207440,7220,7250,7250,7220,5975
20250214,122500,34036946410,7260,7250,7270,7250,5722
20250214,122400,33995397750,7250,7270,7270,7250,14877
20250214,122300,33887468880,7270,7260,7270,7250,8404
20250214,122200,33826451490,7260,7270,7270,7260,378
20250214,122100,33823706150,7270,7280,7280,7270,2666
20250214,122000,33804324080,7280,7260,7280,7260,5904
20250214,121900,33761422390,7260,7220,7270,7220,27494
20250214,121800,33562265770,7220,7210,7220,7210,6821
20250214,121700,33513081980,7200,7180,7200,7170,7304
20250214,121600,33460544260,7170,7170,7170,7170,51
20250214,121500,33460178590,7170,7150,7180,7150,797
20250214,121400,33454469350,7150,7150,7160,7140,2841
20250214,121300,33434151520,7150,7160,7170,7150,2297
20250214,121200,33417691980,7170,7140,7170,7130,1242
20250214,121100,33408803550,7140,7150,7170,7130,4198
20250214,121000,33378850160,7150,7160,7170,7150,1425
20250214,120900,33368644550,7160,7150,7190,7140,2661
20250214,120800,33349586090,7140,7170,7170,7140,10567
20250214,120700,33274079460,7180,7200,7200,7170,7290
20250214,120600,33221670030,7190,7220,7220,7190,5444
20250214,120500,33182446340,7210,7210,7220,7190,14748
20250214,120400,33076180210,7220,7210,7240,7210,12029
20250214,120300,32989230750,7210,7190,7220,7170,4737
20250214,120200,32955123320,7190,7170,7220,7170,16515
20250214,120100,32836304330,7170,7150,7170,7150,249
20250214,120000,32834519650,7170,7150,7170,7150,6582
20250214,115900,32787341250,7160,7160,7170,7160,5663
20250214,115800,32746782760,7160,7160,7160,7160,505
20250214,115700,32743166960,7160,7150,7160,7150,1464
20250214,115600,32732690210,7160,7150,7160,7150,2016
20250214,115500,32718259920,7150,7140,7150,7140,186
20250214,115400,32716930030,7150,7150,7150,7140,927
20250214,115300,32710309670,7150,7140,7150,7140,76
20250214,115200,32709766570,7150,7150,7160,7150,1025
20250214,115100,32702437810,7150,7140,7150,7140,1617
20250214,115000,32690889460,7140,7160,7170,7140,2519
20250214,114900,32672870810,7160,7150,7160,7150,1945
20250214,114800,32658960920,7150,7130,7150,7120,4805
20250214,114700,32624686180,7120,7110,7120,7100,3786
20250214,114600,32597742240,7110,7080,7110,7080,6510
20250214,114500,32551520470,7080,7120,7130,7080,53604
20250214,114400,32170885730,7120,7140,7140,7120,4103
20250214,114300,32141645160,7140,7150,7150,7140,2590
20250214,114200,32123152370,7140,7140,7150,7130,2643
20250214,114100,32104296180,7140,7150,7160,7140,2719
20250214,114000,32084857100,7140,7140,7140,7120,3622
20250214,113900,32059041740,7150,7150,7150,7120,24045
20250214,113800,31887452730,7150,7160,7170,7140,13811
20250214,113700,31788699350,7150,7170,7170,7150,10203
20250214,113600,31715744190,7160,7170,7170,7150,4926
20250214,113500,31680460270,7170,7190,7190,7170,11972
20250214,113400,31594588800,7190,7180,7190,7180,1091
20250214,113300,31586755200,7180,7190,7190,7180,2416
20250214,113200,31569407190,7180,7190,7190,7180,353
20250214,113100,31566870980,7190,7200,7200,7180,4307
20250214,113000,31535868510,7200,7190,7210,7190,4783
20250214,112900,31501436010,7190,7180,7190,7180,2703
20250214,112800,31482004440,7180,7190,7190,7180,738
20250214,112700,31476703530,7190,7180,7190,7180,1024
20250214,112600,31469342760,7180,7170,7180,7160,761
20250214,112500,31463884170,7160,7160,7160,7150,5847
20250214,112400,31422034850,7160,7170,7180,7160,6656
20250214,112300,31374314240,7170,7190,7190,7170,11723
20250214,112200,31290186780,7190,7220,7220,7190,15168
20250214,112100,31180972690,7230,7220,7240,7220,2250
20250214,112000,31164722170,7230,7210,7250,7210,7499
20250214,111900,31110505430,7220,7210,7230,7210,3801
20250214,111800,31083065020,7210,7210,7220,7200,5256
20250214,111700,31045184740,7200,7200,7220,7190,10640
20250214,111600,30968519550,7200,7220,7220,7200,2370
20250214,111500,30951443390,7230,7220,7230,7220,853
20250214,111400,30945282630,7230,7230,7230,7210,4633
20250214,111300,30911816360,7230,7210,7230,7210,2478
20250214,111200,30893914430,7210,7180,7210,7170,15192
20250214,111100,30784633610,7190,7210,7210,7190,18240
20250214,111000,30653310610,7210,7210,7220,7210,298
20250214,110900,30651160680,7210,7220,7220,7200,5355
20250214,110800,30612567450,7220,7220,7230,7220,1546
20250214,110700,30601405240,7220,7210,7230,7210,2836
20250214,110600,30580952090,7230,7230,7230,7210,7145
20250214,110500,30529340600,7240,7240,7240,7220,2630
20250214,110400,30510325140,7230,7240,7240,7220,7077
20250214,110300,30459196400,7240,7170,7240,7170,21903
20250214,110200,30301555830,7170,7240,7240,7170,60496
20250214,110100,29865798160,7240,7240,7260,7230,2215
20250214,110000,29849776780,7240,7250,7270,7240,7086
20250214,105900,29798431680,7260,7270,7270,7250,2243
20250214,105800,29782148640,7260,7280,7290,7250,6550
20250214,105700,29734542010,7290,7260,7290,7260,13340
20250214,105600,29637496300,7270,7240,7270,7230,3501
20250214,105500,29612114070,7240,7230,7250,7230,3848
20250214,105400,29584267970,7230,7230,7240,7220,10829
20250214,105300,29506030500,7230,7250,7250,7230,12207
20250214,105200,29417640930,7260,7280,7290,7260,4289
20250214,105100,29386467680,7280,7280,7290,7270,504
20250214,105000,29382797920,7270,7280,7280,7270,4487
20250214,104900,29350176020,7290,7290,7290,7270,2628
20250214,104800,29331052560,7290,7290,7290,7280,1255
20250214,104700,29321910750,7270,7260,7270,7250,5630
20250214,104600,29281042270,7270,7300,7300,7270,9746
20250214,104500,29210072670,7300,7300,7310,7300,2652
20250214,104400,29190711120,7300,7300,7320,7300,2662
20250214,104300,29171255650,7300,7290,7300,7280,1658
20250214,104200,29159159560,7290,7330,7330,7280,7988
20250214,104100,29100812210,7330,7330,7340,7320,2414
20250214,104000,29083122880,7330,7330,7330,7320,87
20250214,103900,29082485690,7330,7320,7330,7310,3126
20250214,103800,29059603240,7320,7290,7320,7280,1815
20250214,103700,29046362410,7290,7290,7290,7280,2213
20250214,103600,29030235620,7290,7270,7300,7270,1859
20250214,103500,29016709350,7260,7300,7310,7260,5731
20250214,103400,28974920600,7300,7310,7320,7280,8833
20250214,103300,28910419600,7320,7320,7320,7310,1828
20250214,103200,28897050900,7320,7330,7340,7310,6028
20250214,103100,28852895960,7330,7310,7350,7310,10295
20250214,103000,28777414010,7300,7270,7300,7260,3260
20250214,102900,28753649530,7270,7230,7270,7220,6011
20250214,102800,28710165960,7230,7300,7300,7230,22848
20250214,102700,28544078180,7300,7250,7300,7240,23636
20250214,102600,28372184860,7240,7260,7260,7220,23081
20250214,102500,28205140260,7250,7230,7260,7220,23392
20250214,102400,28035901760,7250,7250,7270,7220,24382
20250214,102300,27859308120,7270,7280,7280,7250,30438
20250214,102200,27638221300,7280,7320,7330,7280,13808
20250214,102100,27537485200,7320,7320,7360,7320,12304
20250214,102000,27447074240,7320,7300,7340,7300,9016
20250214,101900,27381068280,7290,7340,7340,7280,22930
20250214,101800,27213734250,7340,7340,7350,7340,1994
20250214,101700,27199096840,7340,7370,7370,7290,50531
20250214,101600,26829207170,7370,7360,7370,7350,4230
20250214,101500,26798102310,7350,7360,7370,7350,16440
20250214,101400,26677124950,7360,7360,7360,7340,13300
20250214,101300,26579394020,7360,7360,7370,7340,4785
20250214,101200,26544171210,7360,7340,7370,7320,21704
20250214,101100,26384949340,7340,7400,7400,7340,59485
20250214,101000,25946858790,7410,7420,7420,7400,8090
20250214,100900,25886895000,7430,7420,7430,7410,1371
20250214,100800,25876716340,7410,7420,7420,7400,7036
20250214,100700,25824568770,7420,7440,7440,7410,5156
20250214,100600,25786307070,7430,7390,7430,7380,8146
20250214,100500,25726005500,7380,7430,7440,7380,20300
20250214,100400,25575698020,7430,7430,7450,7430,7512
20250214,100300,25519827350,7430,7410,7430,7400,6116
20250214,100200,25474487550,7410,7450,7450,7400,29182
20250214,100100,25257977980,7440,7420,7440,7410,23888
20250214,100000,25080593710,7420,7510,7510,7410,46496
20250214,095900,24733926790,7510,7490,7520,7470,36260
20250214,095800,24462133990,7480,7520,7530,7470,30705
20250214,095700,24232091790,7520,7510,7530,7500,14576
20250214,095600,24122550070,7510,7550,7570,7500,54603
20250214,095500,23711637290,7540,7570,7580,7530,19806
20250214,095400,23561940490,7560,7560,7570,7550,14904
20250214,095300,23449286660,7560,7600,7610,7550,15751
20250214,095200,23329936510,7600,7630,7640,7600,14478
20250214,095100,23219565910,7630,7590,7640,7570,47559
20250214,095000,22857750350,7590,7620,7620,7590,18014
20250214,094900,22720735240,7610,7610,7620,7600,16875
20250214,094800,22592270360,7610,7600,7630,7590,22256
20250214,094700,22422854710,7590,7610,7620,7590,42754
20250214,094600,22097598920,7610,7580,7610,7580,55914
20250214,094500,21672493330,7590,7580,7590,7550,42110
20250214,094400,21353441400,7580,7580,7590,7550,23249
20250214,094300,21177344770,7580,7550,7590,7550,64764
20250214,094200,20686882670,7560,7490,7560,7480,62479
20250214,094100,20216197730,7490,7480,7490,7450,14911
20250214,094000,20104719970,7480,7510,7540,7480,13097
20250214,093900,20006368000,7500,7500,7540,7490,26885
20250214,093800,19804296300,7500,7470,7510,7470,18985
20250214,093700,19662002260,7470,7480,7490,7450,10943
20250214,093600,19580205580,7480,7450,7480,7440,33227
20250214,093500,19332373600,7450,7440,7450,7430,8175
20250214,093400,19271590300,7440,7440,7460,7430,11826
20250214,093300,19183585930,7440,7430,7460,7420,10772
20250214,093200,19103477600,7440,7460,7470,7430,8119
20250214,093100,19042997060,7460,7350,7460,7350,34137
20250214,093000,18790314020,7350,7400,7400,7350,18674
20250214,092900,18652424410,7390,7410,7420,7340,109883
20250214,092800,17841516790,7400,7460,7470,7390,50607
20250214,092700,17466442270,7440,7500,7510,7440,25742
20250214,092600,17273976520,7500,7500,7520,7490,21351
20250214,092500,17113838250,7510,7450,7520,7430,21315
20250214,092400,16954736500,7440,7480,7500,7440,31836
20250214,092300,16717084950,7500,7570,7600,7480,42880
20250214,092200,16393798490,7550,7530,7600,7520,66636
20250214,092100,15889684190,7540,7560,7560,7520,17849
20250214,092000,15755115840,7550,7530,7560,7500,53854
20250214,091900,15349465800,7540,7490,7550,7490,25256
20250214,091800,15159514610,7490,7480,7520,7460,34464
20250214,091700,14901296270,7480,7490,7500,7460,18830
20250214,091600,14760497000,7500,7520,7550,7500,21377
20250214,091500,14599758420,7510,7540,7570,7480,33641
20250214,091400,14346468170,7560,7530,7560,7510,29660
20250214,091300,14122885280,7530,7520,7560,7510,47347
20250214,091200,13765649720,7540,7480,7550,7460,42837
20250214,091100,13444041930,7470,7410,7480,7400,48597
20250214,091000,13083232330,7410,7480,7500,7410,51666
20250214,090900,12698321060,7480,7500,7530,7460,34273
20250214,090800,12441371110,7500,7540,7550,7460,61783
20250214,090700,11978135260,7550,7600,7670,7530,66227
20250214,090600,11474437250,7590,7560,7590,7490,102635
20250214,090500,10701057300,7560,7530,7570,7490,51215
20250214,090400,10315618990,7530,7620,7620,7470,111530
20250214,090300,9475991580,7620,7640,7730,7600,173950
20250214,090200,8141438560,7640,7560,7700,7560,233725
20250214,090100,6356817940,7560,7620,7700,7470,250372
20250214,090000,4460770080,7600,7510,7630,7500,590755