KissMeData/004870/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184400,1373752974,871,871,871,871,36804
20250213,184300,1373752974,871,871,871,871,0
20250213,184200,1373752974,871,871,871,871,0
20250213,184100,1373752974,871,871,871,871,0
20250213,184000,1373752974,871,871,871,871,0
20250213,183900,1373752974,871,871,871,871,0
20250213,183800,1373752974,871,871,871,871,0
20250213,183700,1373752974,871,871,871,871,0
20250213,183600,1373752974,871,871,871,871,0
20250213,183500,1373752974,871,871,871,871,0
20250213,183400,1373752974,871,871,871,871,0
20250213,183300,1373752974,871,871,871,871,0
20250213,183200,1373752974,871,871,871,871,0
20250213,183100,1373752974,871,871,871,871,0
20250213,183000,1373752974,871,871,871,871,0
20250213,182900,1373752974,871,871,871,871,0
20250213,182800,1373752974,871,871,871,871,0
20250213,182700,1373752974,871,871,871,871,0
20250213,182600,1373752974,871,871,871,871,0
20250213,182500,1373752974,871,871,871,871,0
20250213,182400,1373752974,871,871,871,871,0
20250213,182300,1373752974,871,871,871,871,0
20250213,182200,1373752974,871,871,871,871,0
20250213,182100,1373752974,871,871,871,871,0
20250213,182000,1373752974,871,871,871,871,0
20250213,181900,1373752974,871,871,871,871,0
20250213,181800,1373752974,871,871,871,871,0
20250213,181700,1373752974,871,871,871,871,0
20250213,181600,1373752974,871,871,871,871,0
20250213,181500,1373752974,871,871,871,871,0
20250213,181400,1373752974,871,871,871,871,36804
20250213,181300,1373752974,871,871,871,871,0
20250213,181200,1373752974,871,871,871,871,0
20250213,181100,1373752974,871,871,871,871,0
20250213,181000,1373752974,871,871,871,871,0
20250213,180900,1373752974,871,871,871,871,0
20250213,180800,1373752974,871,871,871,871,0
20250213,180700,1373752974,871,871,871,871,0
20250213,180600,1373752974,871,871,871,871,0
20250213,180500,1373752974,871,871,871,871,0
20250213,180400,1373752974,871,871,871,871,0
20250213,180300,1373752974,871,871,871,871,0
20250213,180200,1373752974,871,871,871,871,0
20250213,180100,1373752974,871,871,871,871,0
20250213,180000,1373752974,871,871,871,871,0
20250213,175900,1373752974,871,871,871,871,0
20250213,175800,1373752974,871,871,871,871,0
20250213,175700,1373752974,871,871,871,871,0
20250213,175600,1373752974,871,871,871,871,0
20250213,175500,1373752974,871,871,871,871,0
20250213,175400,1373752974,871,871,871,871,0
20250213,175300,1373752974,871,871,871,871,0
20250213,175200,1373752974,871,871,871,871,0
20250213,175100,1373752974,871,871,871,871,0
20250213,175000,1373752974,871,871,871,871,0
20250213,174900,1373752974,871,871,871,871,0
20250213,174800,1373752974,871,871,871,871,0
20250213,174700,1373752974,871,871,871,871,0
20250213,174600,1373752974,871,871,871,871,0
20250213,174500,1373752974,871,871,871,871,0
20250213,174400,1373752974,871,871,871,871,36804
20250213,174300,1373752974,871,871,871,871,0
20250213,174200,1373752974,871,871,871,871,0
20250213,174100,1373752974,871,871,871,871,0
20250213,174000,1373752974,871,871,871,871,0
20250213,173900,1373752974,871,871,871,871,0
20250213,173800,1373752974,871,871,871,871,0
20250213,173700,1373752974,871,871,871,871,0
20250213,173600,1373752974,871,871,871,871,0
20250213,173500,1373752974,871,871,871,871,0
20250213,173400,1373752974,871,871,871,871,0
20250213,173300,1373752974,871,871,871,871,0
20250213,173200,1373752974,871,871,871,871,0
20250213,173100,1373752974,871,871,871,871,0
20250213,173000,1373752974,871,871,871,871,0
20250213,172900,1373752974,871,871,871,871,0
20250213,172800,1373752974,871,871,871,871,0
20250213,172700,1373752974,871,871,871,871,0
20250213,172600,1373752974,871,871,871,871,0
20250213,172500,1373752974,871,871,871,871,0
20250213,172400,1373752974,871,871,871,871,0
20250213,172300,1373752974,871,871,871,871,0
20250213,172200,1373752974,871,871,871,871,0
20250213,172100,1373752974,871,871,871,871,0
20250213,172000,1373752974,871,871,871,871,0
20250213,171900,1373752974,871,871,871,871,0
20250213,171800,1373752974,871,871,871,871,0
20250213,171700,1373752974,871,871,871,871,0
20250213,171600,1373752974,871,871,871,871,0
20250213,171500,1373752974,871,871,871,871,0
20250213,171400,1373752974,871,871,871,871,36804
20250213,171300,1373752974,871,871,871,871,0
20250213,171200,1373752974,871,871,871,871,0
20250213,171100,1373752974,871,871,871,871,0
20250213,171000,1373752974,871,871,871,871,0
20250213,170900,1373752974,871,871,871,871,0
20250213,170800,1373752974,871,871,871,871,0
20250213,170700,1373752974,871,871,871,871,0
20250213,170600,1373752974,871,871,871,871,0
20250213,170500,1373752974,871,871,871,871,0
20250213,170400,1373752974,871,871,871,871,0
20250213,170300,1373752974,871,871,871,871,0
20250213,170200,1373752974,871,871,871,871,0
20250213,170100,1373752974,871,871,871,871,0
20250213,170000,1373752974,871,871,871,871,0
20250213,165900,1373752974,871,871,871,871,0
20250213,165800,1373752974,871,871,871,871,0
20250213,165700,1373752974,871,871,871,871,0
20250213,165600,1373752974,871,871,871,871,0
20250213,165500,1373752974,871,871,871,871,0
20250213,165400,1373752974,871,871,871,871,0
20250213,165300,1373752974,871,871,871,871,0
20250213,165200,1373752974,871,871,871,871,0
20250213,165100,1373752974,871,871,871,871,0
20250213,165000,1373752974,871,871,871,871,0
20250213,164900,1373752974,871,871,871,871,0
20250213,164800,1373752974,871,871,871,871,0
20250213,164700,1373752974,871,871,871,871,0
20250213,164600,1373752974,871,871,871,871,0
20250213,164500,1373752974,871,871,871,871,0
20250213,164400,1373752974,871,871,871,871,36804
20250213,164300,1373752974,871,871,871,871,0
20250213,164200,1373752974,871,871,871,871,0
20250213,164100,1373752974,871,871,871,871,0
20250213,164000,1373752974,871,871,871,871,0
20250213,163900,1373752974,871,871,871,871,0
20250213,163800,1373752974,871,871,871,871,0
20250213,163700,1373752974,871,871,871,871,0
20250213,163600,1373752974,871,871,871,871,0
20250213,163500,1373752974,871,871,871,871,0
20250213,163400,1373752974,871,871,871,871,0
20250213,163300,1373752974,871,871,871,871,0
20250213,163200,1373752974,871,871,871,871,0
20250213,163100,1373752974,871,871,871,871,0
20250213,163000,1373752974,871,871,871,871,0
20250213,162900,1373752974,871,871,871,871,0
20250213,162800,1373752974,871,871,871,871,0
20250213,162700,1373752974,871,871,871,871,0
20250213,162600,1373752974,871,871,871,871,0
20250213,162500,1373752974,871,871,871,871,0
20250213,162400,1373752974,871,871,871,871,0
20250213,162300,1373752974,871,871,871,871,0
20250213,162200,1373752974,871,871,871,871,0
20250213,162100,1373752974,871,871,871,871,0
20250213,162000,1373752974,871,871,871,871,0
20250213,161900,1373752974,871,871,871,871,0
20250213,161800,1373752974,871,871,871,871,0
20250213,161700,1373752974,871,871,871,871,0
20250213,161600,1373752974,871,871,871,871,0
20250213,161500,1373752974,871,871,871,871,0
20250213,161400,1373752974,871,871,871,871,36804
20250213,161300,1373752974,871,871,871,871,0
20250213,161200,1373752974,871,871,871,871,0
20250213,161100,1373752974,871,871,871,871,0
20250213,161000,1373752974,871,871,871,871,0
20250213,160900,1373752974,871,871,871,871,0
20250213,160800,1373752974,871,871,871,871,0
20250213,160700,1373752974,871,871,871,871,0
20250213,160600,1373752974,871,871,871,871,0
20250213,160500,1373752974,871,871,871,871,0
20250213,160400,1373752974,871,871,871,871,0
20250213,160300,1373752974,871,871,871,871,0
20250213,160200,1373752974,871,871,871,871,0
20250213,160100,1373752974,871,871,871,871,0
20250213,160000,1373752974,871,871,871,871,0
20250213,155900,1373752974,871,871,871,871,0
20250213,155800,1373752974,871,871,871,871,0
20250213,155700,1373752974,871,871,871,871,0
20250213,155600,1373752974,871,871,871,871,0
20250213,155500,1373752974,871,871,871,871,0
20250213,155400,1373752974,871,871,871,871,0
20250213,155300,1373752974,871,871,871,871,0
20250213,155200,1373752974,871,871,871,871,0
20250213,155100,1373752974,871,871,871,871,0
20250213,155000,1373752974,871,871,871,871,0
20250213,154900,1373752974,871,871,871,871,0
20250213,154800,1373752974,871,871,871,871,0
20250213,154700,1373752974,871,871,871,871,0
20250213,154600,1373752974,871,871,871,871,0
20250213,154500,1373752974,871,871,871,871,0
20250213,154400,1373752974,871,871,871,871,36804
20250213,154300,1373752974,871,871,871,871,0
20250213,154200,1373752974,871,871,871,871,0
20250213,154100,1373752974,871,871,871,871,0
20250213,154000,1373752974,871,871,871,871,0
20250213,153900,1373752974,871,871,871,871,0
20250213,153800,1373752974,871,871,871,871,0
20250213,153700,1373752974,871,871,871,871,0
20250213,153600,1373752974,871,871,871,871,0
20250213,153500,1373752974,871,871,871,871,0
20250213,153400,1373752974,871,871,871,871,0
20250213,153300,1373752974,871,871,871,871,0
20250213,153200,1373752974,871,871,871,871,0
20250213,153100,1373752974,871,871,871,871,0
20250213,153000,1373752974,871,871,871,871,36804
20250213,152900,1341696690,866,866,866,866,0
20250213,152800,1341696690,866,866,866,866,0
20250213,152700,1341696690,866,866,866,866,0
20250213,152600,1341696690,866,866,866,866,0
20250213,152500,1341696690,866,866,866,866,0
20250213,152400,1341696690,866,866,866,866,0
20250213,152300,1341696690,866,866,866,866,0
20250213,152200,1341696690,866,866,866,866,0
20250213,152100,1341696690,866,866,866,866,0
20250213,152000,1341696690,866,866,866,866,0
20250213,151900,1341696690,866,863,867,861,6826
20250213,151800,1335797051,863,862,863,861,15593
20250213,151700,1322369625,862,862,862,862,4421
20250213,151600,1318558723,861,863,863,861,3550
20250213,151500,1315500954,863,863,863,862,2364
20250213,151400,1313460823,864,864,864,864,92
20250213,151300,1313381335,864,864,864,864,450
20250213,151200,1312992535,864,865,865,864,667
20250213,151100,1312415797,866,866,866,866,50
20250213,151000,1312372497,866,866,866,866,30
20250213,150900,1312346517,867,867,867,867,2
20250213,150800,1312344783,866,864,866,864,2
20250213,150700,1312343053,863,867,867,863,3895
20250213,150600,1308971626,867,867,867,867,0
20250213,150500,1308971626,867,866,867,866,2806
20250213,150400,1306541628,866,865,866,865,1433
20250213,150300,1305302055,865,865,865,865,26
20250213,150200,1305279565,865,865,865,865,61
20250213,150100,1305226800,861,862,862,861,1703
20250213,150000,1303759008,865,863,865,861,2501
20250213,145900,1301605520,864,865,865,864,2
20250213,145800,1301603791,861,864,865,861,9015
20250213,145700,1293831231,865,865,865,865,1034
20250213,145600,1292936821,865,865,865,863,1585
20250213,145500,1291567914,865,864,865,864,7934
20250213,145400,1284712937,864,866,866,864,434
20250213,145300,1284337955,866,865,866,865,111
20250213,145200,1284241928,866,866,866,866,19
20250213,145100,1284225474,866,866,866,866,10
20250213,145000,1284216814,866,866,866,866,930
20250213,144900,1283411434,866,866,868,864,1003
20250213,144800,1282543169,865,865,865,865,12
20250213,144700,1282532789,866,866,866,864,4224
20250213,144600,1278881853,866,866,866,866,4637
20250213,144500,1274866211,866,866,866,864,5257
20250213,144400,1270314013,868,868,868,868,2967
20250213,144300,1267738657,868,868,868,868,397
20250213,144200,1267394061,871,871,871,871,10
20250213,144100,1267385351,871,871,871,871,100
20250213,144000,1267298251,871,871,871,871,0
20250213,143900,1267298251,871,868,871,868,103
20250213,143800,1267208844,868,868,868,868,4798
20250213,143700,1263044180,864,871,871,864,19479
20250213,143600,1246117883,872,870,872,870,701
20250213,143500,1245508009,867,867,867,867,300
20250213,143400,1245247909,866,866,866,866,334
20250213,143300,1244958665,866,864,867,864,3679
20250213,143200,1241773273,866,867,867,866,217
20250213,143100,1241585350,867,866,867,864,1015
20250213,143000,1240707359,866,866,866,866,111
20250213,142900,1240611233,867,867,867,866,208
20250213,142800,1240431093,867,867,867,867,0
20250213,142700,1240431093,867,865,867,865,373
20250213,142600,1240108410,865,867,867,865,1500
20250213,142500,1238810637,866,867,868,866,1402
20250213,142400,1237596109,870,868,870,868,9
20250213,142300,1237588282,870,868,870,867,1273
20250213,142200,1236484578,868,868,868,868,344
20250213,142100,1236185986,870,870,870,870,0
20250213,142000,1236185986,870,870,870,870,0
20250213,141900,1236185986,870,869,870,868,1076
20250213,141800,1235249997,870,868,870,868,3
20250213,141700,1235247390,867,870,870,867,10874
20250213,141600,1225817884,870,870,870,870,138
20250213,141500,1225697824,870,870,870,870,200
20250213,141400,1225523824,870,870,870,870,1800
20250213,141300,1223957824,870,870,870,870,23
20250213,141200,1223937814,870,868,870,868,85
20250213,141100,1223863866,867,870,870,867,111
20250213,141000,1223767592,870,870,870,869,5268
20250213,140900,1219189698,870,870,870,870,581
20250213,140800,1218684228,871,871,871,871,800
20250213,140700,1217987428,871,871,872,871,2833
20250213,140600,1215519884,872,872,872,871,528
20250213,140500,1215059924,872,871,872,871,277
20250213,140400,1214818600,873,873,873,873,0
20250213,140300,1214818600,873,871,873,871,511
20250213,140200,1214373517,873,873,873,873,1000
20250213,140100,1213500517,873,873,873,873,0
20250213,140000,1213500517,873,873,873,873,685
20250213,135900,1212902512,872,872,872,872,1088
20250213,135800,1211953776,873,873,873,873,400
20250213,135700,1211604576,873,873,873,873,20
20250213,135600,1211587116,873,873,873,873,589
20250213,135500,1211072919,872,873,873,872,3154
20250213,135400,1208321581,873,872,873,872,201
20250213,135300,1208146308,872,872,872,872,0
20250213,135200,1208146308,872,872,872,872,1744
20250213,135100,1206625540,872,873,873,872,150
20250213,135000,1206494682,873,873,873,873,509
20250213,134900,1206050325,873,873,873,873,2
20250213,134800,1206048579,873,873,874,872,1963
20250213,134700,1204334879,874,873,874,873,23
20250213,134600,1204314799,874,874,874,874,0
20250213,134500,1204314799,874,874,874,874,4500
20250213,134400,1200381799,874,874,874,874,2
20250213,134300,1200380051,873,873,873,873,36
20250213,134200,1200348623,873,873,874,873,506
20250213,134100,1199906884,872,871,872,870,1893
20250213,134000,1198257422,872,872,872,872,588
20250213,133900,1197744686,872,870,872,870,2042
20250213,133800,1195968062,870,870,870,870,1186
20250213,133700,1194936242,870,870,870,870,50
20250213,133600,1194892742,870,870,870,870,3900
20250213,133500,1191499742,870,872,872,870,65
20250213,133400,1191443168,872,872,872,872,0
20250213,133300,1191443168,872,872,872,872,0
20250213,133200,1191443168,872,872,872,872,1200
20250213,133100,1190396768,872,872,872,872,52
20250213,133000,1190351424,872,870,872,870,452
20250213,132900,1189958182,870,872,872,870,103
20250213,132800,1189868570,870,870,870,870,3074
20250213,132700,1187194190,872,872,872,872,2603
20250213,132600,1184924374,873,873,873,873,1
20250213,132500,1184923501,871,874,874,871,5885
20250213,132400,1179793794,874,874,874,872,133
20250213,132300,1179677810,871,873,873,871,1384
20250213,132200,1178472101,874,873,874,873,1760
20250213,132100,1176933870,874,874,874,874,22
20250213,132000,1176914642,873,873,873,873,1879
20250213,131900,1175274275,873,873,873,871,3407
20250213,131800,1172305724,873,873,873,871,2238
20250213,131700,1170351990,873,871,873,871,4570
20250213,131600,1166371484,871,873,873,871,1106
20250213,131500,1165408152,871,873,873,871,3676
20250213,131400,1162205920,873,873,873,873,1
20250213,131300,1162205047,872,873,873,872,3
20250213,131200,1162202429,873,873,873,873,278
20250213,131100,1161959735,873,873,873,873,451
20250213,131000,1161566012,873,873,873,873,0
20250213,130900,1161566012,873,872,873,872,3074
20250213,130800,1158883682,873,873,873,873,1
20250213,130700,1158882809,872,872,872,872,1644
20250213,130600,1157449241,873,873,873,873,43
20250213,130500,1157411702,874,874,874,874,668
20250213,130400,1156827870,875,875,875,872,6811
20250213,130300,1150888225,875,873,875,873,175
20250213,130200,1150735234,875,875,875,874,66
20250213,130100,1150677494,875,875,875,875,400
20250213,130000,1150327494,875,874,875,874,492
20250213,125900,1149897085,874,873,874,873,1506
20250213,125800,1148580845,873,873,873,873,51
20250213,125700,1148536322,873,874,874,873,469
20250213,125600,1148126865,874,873,874,873,3948
20250213,125500,1144680160,873,872,873,872,610
20250213,125400,1144147639,873,872,873,872,1504
20250213,125300,1142834651,872,873,873,872,110
20250213,125200,1142738671,873,873,873,873,401
20250213,125100,1142388598,872,872,872,872,205
20250213,125000,1142209838,870,872,873,866,12400
20250213,124900,1131436773,872,872,872,872,2401
20250213,124800,1129343101,870,874,874,870,10370
20250213,124700,1120302427,874,873,874,870,12198
20250213,124600,1109659930,873,874,874,873,151
20250213,124500,1109527984,874,875,875,874,125
20250213,124400,1109418620,875,875,875,874,88
20250213,124300,1109341624,874,872,875,872,1028
20250213,124200,1108443751,874,873,874,873,5510
20250213,124100,1103631350,873,873,873,871,920
20250213,124000,1102828523,874,873,874,873,8
20250213,123900,1102821538,874,873,874,873,4247
20250213,123800,1099110660,873,874,874,873,409
20250213,123700,1098753602,874,874,874,874,1310
20250213,123600,1097608662,874,872,874,872,7729
20250213,123500,1090867347,872,872,872,872,0
20250213,123400,1090867347,872,872,872,869,3656
20250213,123300,1087679327,872,870,872,869,13
20250213,123200,1087668016,872,870,872,870,13713
20250213,123100,1075728280,871,871,871,871,3670
20250213,123000,1072531710,872,872,872,872,2000
20250213,122900,1070787710,871,871,871,871,376
20250213,122800,1070460214,872,871,872,871,1001
20250213,122700,1069588342,873,873,874,873,673
20250213,122600,1069000812,873,873,873,873,0
20250213,122500,1069000812,873,873,873,873,1315
20250213,122400,1067852817,873,872,873,871,545
20250213,122300,1067378119,871,872,872,871,1010
20250213,122200,1066498325,872,873,873,872,351
20250213,122100,1066192153,873,873,873,873,0
20250213,122000,1066192153,873,873,873,873,214
20250213,121900,1066005331,874,873,874,872,1437
20250213,121800,1064750968,873,872,873,872,512
20250213,121700,1064304492,873,873,873,873,1000
20250213,121600,1063431492,873,872,873,872,603
20250213,121500,1062905273,873,873,873,873,977
20250213,121400,1062052352,873,873,873,872,841
20250213,121300,1061318163,873,873,873,873,149
20250213,121200,1061188086,873,873,873,873,50
20250213,121100,1061144436,873,871,873,871,8
20250213,121000,1061137466,873,873,873,872,2006
20250213,120900,1059386232,873,872,873,872,3001
20250213,120800,1056769359,873,873,873,873,375
20250213,120700,1056441984,872,871,872,871,4282
20250213,120600,1052711956,871,871,871,871,300
20250213,120500,1052450656,871,871,871,871,574
20250213,120400,1051950702,871,868,871,867,2863
20250213,120300,1049463895,867,868,868,867,5002
20250213,120200,1045123943,868,868,868,868,50
20250213,120100,1045080543,867,870,870,867,1741
20250213,120000,1043565903,870,869,870,869,5356
20250213,115900,1038911538,869,869,869,868,908
20250213,115800,1038123372,868,868,868,868,12
20250213,115700,1038112956,867,867,867,867,301
20250213,115600,1037851989,867,867,867,867,367
20250213,115500,1037533800,864,865,865,864,500
20250213,115400,1037101791,865,869,869,865,10573
20250213,115300,1027949085,868,868,868,868,2943
20250213,115200,1025394561,868,870,870,868,8207
20250213,115100,1018270671,870,872,873,869,6800
20250213,115000,1012357536,872,875,876,872,5981
20250213,114900,1007140931,876,874,876,874,301
20250213,114800,1006877495,875,873,875,873,9813
20250213,114700,998301932,873,873,873,873,0
20250213,114600,998301932,873,871,873,870,2237
20250213,114500,996349104,871,871,871,871,574
20250213,114400,995849150,871,873,873,871,7402
20250213,114300,989400698,875,874,875,873,1624
20250213,114200,987982798,875,875,875,875,104
20250213,114100,987891798,875,875,875,874,19584
20250213,114000,970764355,875,875,875,875,1010
20250213,113900,969880605,875,874,875,874,1055
20250213,113800,968958436,874,874,874,874,2175
20250213,113700,967057486,874,874,874,872,1856
20250213,113600,965435458,874,873,874,873,10231
20250213,113500,956503794,873,871,873,871,1643
20250213,113400,955072655,871,870,871,870,1212
20250213,113300,954017705,870,870,870,870,1656
20250213,113200,952576985,870,870,870,870,3082
20250213,113100,949895645,870,870,870,869,273
20250213,113000,949658406,868,870,870,868,3134
20250213,112900,946937614,870,869,870,869,4756
20250213,112800,942800850,869,870,870,869,17
20250213,112700,942786067,870,870,870,870,12
20250213,112600,942775627,870,870,870,870,3
20250213,112500,942773017,870,868,870,868,6254
20250213,112400,937332345,868,870,870,868,18582
20250213,112300,921203167,870,869,870,869,501
20250213,112200,920767797,870,870,870,870,3994
20250213,112100,917293017,870,870,870,870,13
20250213,112000,917281707,868,868,868,868,747
20250213,111900,916633311,869,869,869,869,50
20250213,111800,916589861,869,870,870,868,4037
20250213,111700,913084855,870,868,870,868,2628
20250213,111600,910803749,868,869,869,868,1797
20250213,111500,909242257,868,867,868,867,1242
20250213,111400,908164782,868,868,868,867,1027
20250213,111300,907273350,868,867,868,867,462
20250213,111200,906872411,868,868,868,868,212
20250213,111100,906688395,870,870,870,870,120
20250213,111000,906583995,870,870,870,870,900
20250213,110900,905800995,870,869,870,867,2543
20250213,110800,903595538,870,869,870,866,13898
20250213,110700,891513794,869,868,869,868,736
20250213,110600,890874945,867,865,868,864,3467
20250213,110500,887869522,866,865,866,865,72
20250213,110400,887807233,865,866,866,864,1486
20250213,110300,886521746,865,865,865,865,686
20250213,110200,885928356,862,862,862,862,200
20250213,110100,885755956,864,865,865,862,290
20250213,110000,885505589,865,865,865,865,4037
20250213,105900,882013584,865,862,865,860,3657
20250213,105800,878865232,862,863,863,862,1251
20250213,105700,877786670,862,862,862,862,1
20250213,105600,877785808,862,863,863,862,548
20250213,105500,877313132,864,862,864,862,434
20250213,105400,876938599,863,862,863,862,334
20250213,105300,876650362,863,865,865,862,1819
20250213,105200,875080467,865,864,865,862,2589
20250213,105100,872847043,865,863,865,863,2383
20250213,105000,870790512,863,863,863,861,435
20250213,104900,870415665,863,863,863,861,568
20250213,104800,869925897,863,863,863,863,3
20250213,104700,869923308,863,863,863,862,205
20250213,104600,869746493,861,861,863,861,2093
20250213,104500,867944220,860,861,861,860,3420
20250213,104400,864999620,860,863,865,860,4094
20250213,104300,861474982,865,861,865,861,8094
20250213,104200,854495870,858,860,860,858,1622
20250213,104100,853101079,861,861,861,861,51
20250213,104000,853057168,862,860,862,857,10900
20250213,103900,843703935,859,859,859,859,56
20250213,103800,843655831,862,860,862,860,8666
20250213,103700,836202871,862,862,863,860,7799
20250213,103600,829485865,862,860,862,860,2387
20250213,103500,827428423,862,862,862,860,1781
20250213,103400,825896361,860,859,862,859,6305
20250213,103300,820476324,859,859,859,857,1737
20250213,103200,818986680,859,862,862,858,9313
20250213,103100,810989642,862,861,862,860,1078
20250213,103000,810062509,860,860,862,858,2030
20250213,102900,808316709,860,862,863,859,5746
20250213,102800,803373656,862,859,862,858,15195
20250213,102700,790306811,859,855,859,855,1249
20250213,102600,789238782,855,860,860,855,3063
20250213,102500,786614269,860,860,861,859,9769
20250213,102400,778212638,860,858,860,857,7066
20250213,102300,772145656,858,856,858,856,3328
20250213,102200,769296482,858,857,858,856,6119
20250213,102100,764052971,857,857,857,855,30
20250213,102000,764027281,857,857,857,855,1102
20250213,101900,763083187,857,854,857,854,2633
20250213,101800,760832277,855,855,857,855,2991
20250213,101700,758273311,856,856,856,856,2264
20250213,101600,756335327,856,856,856,856,0
20250213,101500,756335327,856,857,857,856,1502
20250213,101400,755049614,858,857,858,856,50
20250213,101300,755006758,858,856,858,856,1535
20250213,101200,753692554,858,857,858,856,147
20250213,101100,753566549,857,858,858,857,1190
20250213,101000,752545542,858,858,859,857,222
20250213,100900,752355053,858,857,858,857,1535
20250213,100800,751039548,856,859,859,856,540
20250213,100700,750576272,858,856,859,856,3673
20250213,100600,747424545,859,856,859,855,6280
20250213,100500,742042575,858,855,858,854,6553
20250213,100400,736441223,860,858,860,853,12406
20250213,100300,725817723,858,858,861,858,448
20250213,100200,725433336,860,860,860,860,2752
20250213,100100,723066616,861,858,861,858,9706
20250213,100000,714724191,855,856,858,855,2464
20250213,095900,712613084,853,855,855,853,15007
20250213,095800,699795367,855,857,857,855,4410
20250213,095700,696019199,857,857,857,857,1018
20250213,095600,695146773,857,855,857,855,867
20250213,095500,694405482,858,855,858,855,4864
20250213,095400,690245512,855,854,858,852,21560
20250213,095300,671824500,856,855,856,855,1153
20250213,095200,670838529,855,854,855,853,2408
20250213,095100,668783595,855,858,858,855,8097
20250213,095000,661855809,858,856,858,856,34
20250213,094900,661826695,857,857,857,857,3086
20250213,094800,659181993,857,857,857,857,1848
20250213,094700,657598257,857,854,857,854,208
20250213,094600,657420441,854,856,856,854,7746
20250213,094500,650791875,856,854,856,852,3641
20250213,094400,647685251,854,851,855,851,5031
20250213,094300,643393902,854,853,855,853,2916
20250213,094200,640900733,851,854,854,848,45148
20250213,094100,602542608,854,851,854,851,2435
20250213,094000,600470420,854,855,855,851,3033
20250213,093900,597886085,856,853,856,853,3072
20250213,093800,595263638,853,850,856,850,12801
20250213,093700,584345384,853,854,854,850,21662
20250213,093600,565881506,854,857,857,854,2102
20250213,093500,564086092,857,855,858,855,97
20250213,093400,564003133,855,858,858,855,16389
20250213,093300,549959674,858,856,858,855,3490
20250213,093200,546972219,856,856,860,856,6605
20250213,093100,541318119,860,855,860,854,15665
20250213,093000,527877209,855,857,858,855,3914
20250213,092900,524520636,857,851,857,850,17011
20250213,092800,510020290,851,856,856,851,12619
20250213,092700,499279868,853,855,855,853,9258
20250213,092600,491380794,855,853,856,852,5393
20250213,092500,486780132,853,854,854,853,2394
20250213,092400,484737947,855,855,855,853,941
20250213,092300,483934024,854,854,856,852,4907
20250213,092200,479753222,850,853,853,850,1056
20250213,092100,478854788,856,857,857,849,12099
20250213,092000,468521641,857,854,857,849,19582
20250213,091900,451833855,856,855,856,850,6789
20250213,091800,446051149,853,852,854,850,51389
20250213,091700,402332399,852,855,858,851,37229
20250213,091600,370536697,855,853,857,848,67126
20250213,091500,313403311,858,862,862,852,17878
20250213,091400,298149784,863,862,865,860,2354
20250213,091300,296121588,862,860,864,860,24825
20250213,091200,274753994,860,862,862,853,15155
20250213,091100,261751489,862,862,864,858,45038
20250213,091000,222901389,864,864,864,864,1485
20250213,090900,221618349,859,862,864,859,1169
20250213,090800,220612484,862,864,865,862,7526
20250213,090700,214124263,864,859,864,859,13583
20250213,090600,202425757,855,854,859,854,8187
20250213,090500,195407127,854,854,858,851,14442
20250213,090400,183047565,851,855,861,851,44705
20250213,090300,144872499,854,866,866,853,76023
20250213,090200,79953661,866,858,866,858,51170
20250213,090100,36049429,866,858,866,858,13400
20250213,090000,24543677,854,876,876,841,26984