KissMeData/000490/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183100,193062988270,13860,13860,13860,13860,49454
20250213,183000,193062988270,13860,13860,13860,13860,0
20250213,182900,193062988270,13860,13860,13860,13860,0
20250213,182800,193062988270,13860,13860,13860,13860,0
20250213,182700,193062988270,13860,13860,13860,13860,0
20250213,182600,193062988270,13860,13860,13860,13860,0
20250213,182500,193062988270,13860,13860,13860,13860,0
20250213,182400,193062988270,13860,13860,13860,13860,0
20250213,182300,193062988270,13860,13860,13860,13860,0
20250213,182200,193062988270,13860,13860,13860,13860,0
20250213,182100,193062988270,13860,13860,13860,13860,0
20250213,182000,193062988270,13860,13860,13860,13860,0
20250213,181900,193062988270,13860,13860,13860,13860,0
20250213,181800,193062988270,13860,13860,13860,13860,0
20250213,181700,193062988270,13860,13860,13860,13860,0
20250213,181600,193062988270,13860,13860,13860,13860,0
20250213,181500,193062988270,13860,13860,13860,13860,0
20250213,181400,193062988270,13860,13860,13860,13860,0
20250213,181300,193062988270,13860,13860,13860,13860,0
20250213,181200,193062988270,13860,13860,13860,13860,0
20250213,181100,193062988270,13860,13860,13860,13860,0
20250213,181000,193062988270,13860,13860,13860,13860,0
20250213,180900,193062988270,13860,13860,13860,13860,0
20250213,180800,193062988270,13860,13860,13860,13860,0
20250213,180700,193062988270,13860,13860,13860,13860,0
20250213,180600,193062988270,13860,13860,13860,13860,0
20250213,180500,193062988270,13860,13860,13860,13860,0
20250213,180400,193062988270,13860,13860,13860,13860,0
20250213,180300,193062988270,13860,13860,13860,13860,0
20250213,180200,193062988270,13860,13860,13860,13860,0
20250213,180100,193062988270,13860,13860,13860,13860,49454
20250213,180000,193062988270,13860,13860,13860,13860,0
20250213,175900,193062988270,13860,13860,13860,13860,0
20250213,175800,193062988270,13860,13860,13860,13860,0
20250213,175700,193062988270,13860,13860,13860,13860,0
20250213,175600,193062988270,13860,13860,13860,13860,0
20250213,175500,193062988270,13860,13860,13860,13860,0
20250213,175400,193062988270,13860,13860,13860,13860,0
20250213,175300,193062988270,13860,13860,13860,13860,0
20250213,175200,193062988270,13860,13860,13860,13860,0
20250213,175100,193062988270,13860,13860,13860,13860,0
20250213,175000,193062988270,13860,13860,13860,13860,0
20250213,174900,193062988270,13860,13860,13860,13860,0
20250213,174800,193062988270,13860,13860,13860,13860,0
20250213,174700,193062988270,13860,13860,13860,13860,0
20250213,174600,193062988270,13860,13860,13860,13860,0
20250213,174500,193062988270,13860,13860,13860,13860,0
20250213,174400,193062988270,13860,13860,13860,13860,0
20250213,174300,193062988270,13860,13860,13860,13860,0
20250213,174200,193062988270,13860,13860,13860,13860,0
20250213,174100,193062988270,13860,13860,13860,13860,0
20250213,174000,193062988270,13860,13860,13860,13860,0
20250213,173900,193062988270,13860,13860,13860,13860,0
20250213,173800,193062988270,13860,13860,13860,13860,0
20250213,173700,193062988270,13860,13860,13860,13860,0
20250213,173600,193062988270,13860,13860,13860,13860,0
20250213,173500,193062988270,13860,13860,13860,13860,0
20250213,173400,193062988270,13860,13860,13860,13860,0
20250213,173300,193062988270,13860,13860,13860,13860,0
20250213,173200,193062988270,13860,13860,13860,13860,0
20250213,173100,193062988270,13860,13860,13860,13860,49454
20250213,173000,193062988270,13860,13860,13860,13860,0
20250213,172900,193062988270,13860,13860,13860,13860,0
20250213,172800,193062988270,13860,13860,13860,13860,0
20250213,172700,193062988270,13860,13860,13860,13860,0
20250213,172600,193062988270,13860,13860,13860,13860,0
20250213,172500,193062988270,13860,13860,13860,13860,0
20250213,172400,193062988270,13860,13860,13860,13860,0
20250213,172300,193062988270,13860,13860,13860,13860,0
20250213,172200,193062988270,13860,13860,13860,13860,0
20250213,172100,193062988270,13860,13860,13860,13860,0
20250213,172000,193062988270,13860,13860,13860,13860,0
20250213,171900,193062988270,13860,13860,13860,13860,0
20250213,171800,193062988270,13860,13860,13860,13860,0
20250213,171700,193062988270,13860,13860,13860,13860,0
20250213,171600,193062988270,13860,13860,13860,13860,0
20250213,171500,193062988270,13860,13860,13860,13860,0
20250213,171400,193062988270,13860,13860,13860,13860,0
20250213,171300,193062988270,13860,13860,13860,13860,0
20250213,171200,193062988270,13860,13860,13860,13860,0
20250213,171100,193062988270,13860,13860,13860,13860,0
20250213,171000,193062988270,13860,13860,13860,13860,0
20250213,170900,193062988270,13860,13860,13860,13860,0
20250213,170800,193062988270,13860,13860,13860,13860,0
20250213,170700,193062988270,13860,13860,13860,13860,0
20250213,170600,193062988270,13860,13860,13860,13860,0
20250213,170500,193062988270,13860,13860,13860,13860,0
20250213,170400,193062988270,13860,13860,13860,13860,0
20250213,170300,193062988270,13860,13860,13860,13860,0
20250213,170200,193062988270,13860,13860,13860,13860,0
20250213,170100,193062988270,13860,13860,13860,13860,49454
20250213,170000,193062988270,13860,13860,13860,13860,0
20250213,165900,193062988270,13860,13860,13860,13860,0
20250213,165800,193062988270,13860,13860,13860,13860,0
20250213,165700,193062988270,13860,13860,13860,13860,0
20250213,165600,193062988270,13860,13860,13860,13860,0
20250213,165500,193062988270,13860,13860,13860,13860,0
20250213,165400,193062988270,13860,13860,13860,13860,0
20250213,165300,193062988270,13860,13860,13860,13860,0
20250213,165200,193062988270,13860,13860,13860,13860,0
20250213,165100,193062988270,13860,13860,13860,13860,0
20250213,165000,193062988270,13860,13860,13860,13860,0
20250213,164900,193062988270,13860,13860,13860,13860,0
20250213,164800,193062988270,13860,13860,13860,13860,0
20250213,164700,193062988270,13860,13860,13860,13860,0
20250213,164600,193062988270,13860,13860,13860,13860,0
20250213,164500,193062988270,13860,13860,13860,13860,0
20250213,164400,193062988270,13860,13860,13860,13860,0
20250213,164300,193062988270,13860,13860,13860,13860,0
20250213,164200,193062988270,13860,13860,13860,13860,0
20250213,164100,193062988270,13860,13860,13860,13860,0
20250213,164000,193062988270,13860,13860,13860,13860,0
20250213,163900,193062988270,13860,13860,13860,13860,0
20250213,163800,193062988270,13860,13860,13860,13860,0
20250213,163700,193062988270,13860,13860,13860,13860,0
20250213,163600,193062988270,13860,13860,13860,13860,0
20250213,163500,193062988270,13860,13860,13860,13860,0
20250213,163400,193062988270,13860,13860,13860,13860,0
20250213,163300,193062988270,13860,13860,13860,13860,0
20250213,163200,193062988270,13860,13860,13860,13860,0
20250213,163100,193062988270,13860,13860,13860,13860,49454
20250213,163000,193062988270,13860,13860,13860,13860,0
20250213,162900,193062988270,13860,13860,13860,13860,0
20250213,162800,193062988270,13860,13860,13860,13860,0
20250213,162700,193062988270,13860,13860,13860,13860,0
20250213,162600,193062988270,13860,13860,13860,13860,0
20250213,162500,193062988270,13860,13860,13860,13860,0
20250213,162400,193062988270,13860,13860,13860,13860,0
20250213,162300,193062988270,13860,13860,13860,13860,0
20250213,162200,193062988270,13860,13860,13860,13860,0
20250213,162100,193062988270,13860,13860,13860,13860,0
20250213,162000,193062988270,13860,13860,13860,13860,0
20250213,161900,193062988270,13860,13860,13860,13860,0
20250213,161800,193062988270,13860,13860,13860,13860,0
20250213,161700,193062988270,13860,13860,13860,13860,0
20250213,161600,193062988270,13860,13860,13860,13860,0
20250213,161500,193062988270,13860,13860,13860,13860,0
20250213,161400,193062988270,13860,13860,13860,13860,0
20250213,161300,193062988270,13860,13860,13860,13860,0
20250213,161200,193062988270,13860,13860,13860,13860,0
20250213,161100,193062988270,13860,13860,13860,13860,0
20250213,161000,193062988270,13860,13860,13860,13860,0
20250213,160900,193062988270,13860,13860,13860,13860,0
20250213,160800,193062988270,13860,13860,13860,13860,0
20250213,160700,193062988270,13860,13860,13860,13860,0
20250213,160600,193062988270,13860,13860,13860,13860,0
20250213,160500,193062988270,13860,13860,13860,13860,0
20250213,160400,193062988270,13860,13860,13860,13860,0
20250213,160300,193062988270,13860,13860,13860,13860,0
20250213,160200,193062988270,13860,13860,13860,13860,0
20250213,160100,193062988270,13860,13860,13860,13860,49454
20250213,160000,193062988270,13860,13860,13860,13860,0
20250213,155900,193062988270,13860,13860,13860,13860,0
20250213,155800,193062988270,13860,13860,13860,13860,0
20250213,155700,193062988270,13860,13860,13860,13860,0
20250213,155600,193062988270,13860,13860,13860,13860,0
20250213,155500,193062988270,13860,13860,13860,13860,0
20250213,155400,193062988270,13860,13860,13860,13860,0
20250213,155300,193062988270,13860,13860,13860,13860,0
20250213,155200,193062988270,13860,13860,13860,13860,0
20250213,155100,193062988270,13860,13860,13860,13860,0
20250213,155000,193062988270,13860,13860,13860,13860,0
20250213,154900,193062988270,13860,13860,13860,13860,0
20250213,154800,193062988270,13860,13860,13860,13860,0
20250213,154700,193062988270,13860,13860,13860,13860,0
20250213,154600,193062988270,13860,13860,13860,13860,0
20250213,154500,193062988270,13860,13860,13860,13860,0
20250213,154400,193062988270,13860,13860,13860,13860,0
20250213,154300,193062988270,13860,13860,13860,13860,0
20250213,154200,193062988270,13860,13860,13860,13860,0
20250213,154100,193062988270,13860,13860,13860,13860,0
20250213,154000,193062988270,13860,13860,13860,13860,0
20250213,153900,193062988270,13860,13860,13860,13860,0
20250213,153800,193062988270,13860,13860,13860,13860,0
20250213,153700,193062988270,13860,13860,13860,13860,0
20250213,153600,193062988270,13860,13860,13860,13860,0
20250213,153500,193062988270,13860,13860,13860,13860,0
20250213,153400,193062988270,13860,13860,13860,13860,0
20250213,153300,193062988270,13860,13860,13860,13860,0
20250213,153200,193062988270,13860,13860,13860,13860,0
20250213,153100,193062988270,13860,13860,13860,13860,49454
20250213,153000,193062988270,13860,13860,13860,13860,49454
20250213,152900,192377555830,13890,13890,13890,13890,0
20250213,152800,192377555830,13890,13890,13890,13890,0
20250213,152700,192377555830,13890,13890,13890,13890,0
20250213,152600,192377555830,13890,13890,13890,13890,0
20250213,152500,192377555830,13890,13890,13890,13890,0
20250213,152400,192377555830,13890,13890,13890,13890,0
20250213,152300,192377555830,13890,13890,13890,13890,0
20250213,152200,192377555830,13890,13890,13890,13890,0
20250213,152100,192377555830,13890,13890,13890,13890,0
20250213,152000,192377555830,13890,13890,13890,13890,0
20250213,151900,192377555830,13890,13890,13920,13880,16857
20250213,151800,192143333150,13900,13900,13940,13890,26637
20250213,151700,191772887510,13920,13960,13970,13900,14927
20250213,151600,191564883430,13970,13980,13980,13950,14998
20250213,151500,191355389370,13990,13990,14000,13980,6141
20250213,151400,191269479560,14000,14000,14000,13990,7470
20250213,151300,191164915690,14010,14000,14010,13990,5712
20250213,151200,191084956640,13990,14010,14010,13990,4851
20250213,151100,191017013660,14010,14050,14050,13980,19432
20250213,151000,190744616730,14050,14000,14050,13970,4770
20250213,150900,190677840530,13970,14080,14080,13970,12645
20250213,150800,190500536540,14080,13970,14090,13960,31977
20250213,150700,190052395870,13970,13990,14010,13960,5983
20250213,150600,189968800850,13990,13920,14020,13910,11929
20250213,150500,189802064620,13910,13950,13980,13910,13233
20250213,150400,189617837920,13950,14000,14000,13930,10422
20250213,150300,189472275830,13990,14010,14010,13990,2693
20250213,150200,189434580870,14010,14020,14030,14010,5826
20250213,150100,189352873180,14020,14000,14030,13990,3042
20250213,150000,189310264770,14000,13990,14000,13970,10696
20250213,145900,189160617810,13990,14000,14000,13990,3054
20250213,145800,189117881220,14000,13980,14000,13970,4607
20250213,145700,189053460270,13980,13990,14000,13970,4277
20250213,145600,188993667160,13990,14020,14030,13990,16452
20250213,145500,188763160490,14020,14010,14020,14000,3637
20250213,145400,188712220160,14000,14010,14020,13980,10767
20250213,145300,188561547200,14030,14030,14040,14000,5271
20250213,145200,188487673360,14040,14010,14040,14010,4262
20250213,145100,188427930040,14030,14070,14070,14000,5264
20250213,145000,188354020440,14070,14000,14090,13990,18814
20250213,144900,188090046610,13990,13960,14000,13950,4826
20250213,144800,188022610970,13950,13940,13960,13940,2811
20250213,144700,187983398910,13950,13940,13970,13940,5592
20250213,144600,187905379310,13940,13900,13960,13890,5003
20250213,144500,187835661050,13890,13890,13900,13870,7118
20250213,144400,187736867160,13890,13920,13930,13880,9665
20250213,144300,187602506700,13930,13960,13960,13920,6893
20250213,144200,187506480020,13950,13930,13970,13930,6465
20250213,144100,187416329110,13940,13920,13970,13900,17593
20250213,144000,187171354980,13940,14020,14030,13900,12916
20250213,143900,186991143280,14020,14020,14040,14020,2292
20250213,143800,186958992590,14030,14040,14040,14010,1773
20250213,143700,186934128610,14040,14080,14080,14000,10744
20250213,143600,186783312710,14070,14050,14070,14050,4969
20250213,143500,186713436250,14050,14080,14080,14020,13020
20250213,143400,186530366570,14080,14030,14090,13990,10639
20250213,143300,186380838780,14020,13910,14030,13900,20543
20250213,143200,186094141940,13900,13950,13950,13900,8536
20250213,143100,185975276680,13950,13950,13960,13940,7598
20250213,143000,185869277940,13960,13940,13980,13930,9259
20250213,142900,185740095710,13940,13900,13940,13890,13985
20250213,142800,185545440440,13890,13940,13940,13870,27197
20250213,142700,185167326250,13940,14000,14000,13940,20560
20250213,142600,184880184930,13990,14020,14030,13990,34424
20250213,142500,184398097130,14020,14100,14100,14020,18756
20250213,142400,184134308690,14110,14140,14140,14100,6962
20250213,142300,184036010410,14160,14180,14180,14110,2684
20250213,142200,183998052790,14180,14100,14180,14100,4541
20250213,142100,183933887540,14110,14110,14120,14090,5770
20250213,142000,183852527550,14090,14090,14110,14090,3718
20250213,141900,183800100580,14090,14100,14110,14090,3417
20250213,141800,183751943240,14100,14090,14120,14080,4502
20250213,141700,183688504780,14100,14080,14140,14080,12554
20250213,141600,183511373820,14080,14110,14130,14080,6416
20250213,141500,183420932660,14130,14150,14160,14110,12308
20250213,141400,183247000080,14150,14190,14200,14140,4181
20250213,141300,183187768730,14190,14190,14200,14180,5562
20250213,141200,183108812390,14190,14160,14190,14160,3807
20250213,141100,183054843730,14160,14150,14170,14140,4896
20250213,141000,182985568100,14150,14160,14170,14140,7339
20250213,140900,182881716450,14170,14090,14180,14090,11626
20250213,140800,182717486170,14090,14110,14110,14070,17418
20250213,140700,182472231020,14100,14180,14180,14100,26637
20250213,140600,182095819170,14180,14280,14280,14180,19268
20250213,140500,181821833570,14280,14340,14350,14280,11083
20250213,140400,181663261360,14340,14320,14360,14320,4067
20250213,140300,181604912230,14330,14310,14340,14310,1235
20250213,140200,181587222800,14310,14310,14330,14310,1573
20250213,140100,181564703270,14300,14290,14340,14280,3987
20250213,140000,181507688510,14290,14310,14310,14290,2769
20250213,135900,181468096650,14320,14330,14340,14300,4968
20250213,135800,181396989000,14330,14330,14340,14320,3274
20250213,135700,181350088750,14320,14350,14350,14310,6056
20250213,135600,181263317410,14350,14340,14360,14330,6202
20250213,135500,181174311080,14340,14300,14340,14300,3586
20250213,135400,181122956010,14310,14300,14310,14280,5177
20250213,135300,181048945330,14300,14250,14300,14240,3376
20250213,135200,181000771680,14250,14220,14260,14220,8647
20250213,135100,180877667640,14230,14240,14250,14210,4997
20250213,135000,180806538070,14240,14210,14290,14200,4620
20250213,134900,180740725950,14180,14190,14210,14170,16598
20250213,134800,180505277750,14200,14220,14220,14190,21246
20250213,134700,180203454920,14220,14310,14310,14220,28805
20250213,134600,179792604790,14310,14300,14320,14300,1990
20250213,134500,179764131760,14300,14300,14310,14290,10309
20250213,134400,179616732690,14300,14310,14320,14300,6446
20250213,134300,179524506260,14310,14320,14330,14310,6704
20250213,134200,179428540870,14320,14320,14340,14320,6763
20250213,134100,179331655000,14320,14330,14340,14310,6218
20250213,134000,179242626420,14330,14340,14340,14320,6338
20250213,133900,179151831480,14340,14330,14360,14330,4090
20250213,133800,179093195960,14350,14350,14350,14310,13309
20250213,133700,178902505150,14350,14350,14360,14340,3292
20250213,133600,178855274050,14350,14370,14380,14350,7076
20250213,133500,178753669050,14380,14390,14400,14370,3836
20250213,133400,178698502640,14390,14400,14400,14390,2060
20250213,133300,178668852130,14400,14400,14420,14390,2348
20250213,133200,178635036370,14410,14420,14460,14410,9499
20250213,133100,178497915980,14420,14360,14420,14340,4169
20250213,133000,178438015090,14350,14350,14370,14340,2772
20250213,132900,178398250990,14350,14360,14380,14340,7549
20250213,132800,178289950920,14350,14330,14360,14330,3644
20250213,132700,178237660910,14330,14370,14370,14310,20834
20250213,132600,177938981190,14370,14420,14420,14370,16194
20250213,132500,177705863200,14410,14430,14450,14410,9014
20250213,132400,177575904620,14430,14460,14470,14430,13356
20250213,132300,177382969030,14460,14460,14480,14450,3679
20250213,132200,177329769820,14450,14460,14470,14450,3239
20250213,132100,177282954340,14460,14440,14470,14420,4675
20250213,132000,177215446770,14450,14430,14490,14430,5188
20250213,131900,177140447890,14430,14510,14520,14420,16174
20250213,131800,176906580910,14510,14530,14530,14480,8300
20250213,131700,176786210840,14520,14570,14580,14520,10657
20250213,131600,176631217410,14570,14590,14600,14560,6972
20250213,131500,176529591710,14590,14590,14640,14590,9200
20250213,131400,176395232460,14590,14630,14630,14550,12587
20250213,131300,176211480740,14620,14630,14660,14610,12921
20250213,131200,176022332420,14620,14740,14780,14620,41808
20250213,131100,175406543730,14740,14620,14800,14620,91695
20250213,131000,174054161840,14620,14440,14650,14430,24596
20250213,130900,173695306590,14430,14430,14450,14410,9161
20250213,130800,173563152760,14440,14460,14460,14430,6592
20250213,130700,173467904500,14460,14470,14500,14460,6201
20250213,130600,173378188590,14490,14470,14520,14450,6217
20250213,130500,173288175280,14480,14500,14500,14460,6577
20250213,130400,173192978800,14500,14570,14570,14490,4692
20250213,130300,173124820860,14570,14530,14620,14530,10279
20250213,130200,172974900840,14540,14460,14540,14430,14590
20250213,130100,172763740610,14470,14500,14520,14470,9788
20250213,130000,172621892090,14500,14560,14560,14460,14610
20250213,125900,172409853930,14560,14590,14610,14510,19777
20250213,125800,172121995300,14600,14700,14710,14570,31114
20250213,125700,171667017760,14710,14700,14740,14690,36997
20250213,125600,171122705140,14690,14720,14730,14630,54427
20250213,125500,170322762150,14730,14600,14730,14590,66198
20250213,125400,169352901760,14590,14500,14610,14500,52079
20250213,125300,168593966440,14510,14490,14510,14480,15815
20250213,125200,168364747080,14490,14470,14490,14450,10093
20250213,125100,168218633880,14480,14460,14500,14440,8313
20250213,125000,168098292320,14460,14410,14460,14370,13351
20250213,124900,167905833110,14410,14390,14430,14380,7059
20250213,124800,167804120870,14400,14330,14400,14320,13633
20250213,124700,167608427570,14330,14320,14330,14310,2140
20250213,124600,167577774010,14320,14300,14320,14300,1897
20250213,124500,167550640160,14300,14310,14310,14280,1835
20250213,124400,167524406410,14310,14290,14320,14290,2228
20250213,124300,167492550410,14280,14280,14290,14270,2824
20250213,124200,167452220430,14290,14250,14290,14250,9179
20250213,124100,167321182550,14260,14260,14280,14250,8467
20250213,124000,167200425350,14260,14270,14280,14260,8437
20250213,123900,167080030690,14280,14290,14290,14270,4893
20250213,123800,167010178570,14290,14280,14290,14270,3741
20250213,123700,166956762040,14280,14280,14300,14270,6587
20250213,123600,166862716200,14280,14280,14300,14270,5842
20250213,123500,166779310340,14280,14270,14290,14260,9047
20250213,123400,166650179770,14270,14310,14310,14270,12200
20250213,123300,166475872750,14300,14330,14330,14300,7646
20250213,123200,166366448520,14340,14350,14350,14330,4992
20250213,123100,166294863250,14350,14360,14380,14350,5159
20250213,123000,166220765480,14360,14370,14380,14360,3043
20250213,122900,166177024510,14370,14400,14400,14370,3554
20250213,122800,166125908180,14390,14420,14430,14390,6029
20250213,122700,166039040840,14420,14420,14450,14410,2887
20250213,122600,165997384330,14420,14410,14430,14400,2133
20250213,122500,165966638400,14410,14360,14430,14360,10122
20250213,122400,165820865470,14360,14360,14390,14360,6003
20250213,122300,165734588710,14360,14410,14410,14350,10515
20250213,122200,165583491430,14410,14410,14420,14380,5547
20250213,122100,165503611490,14400,14430,14430,14370,10779
20250213,122000,165348471410,14430,14460,14460,14410,11978
20250213,121900,165175512160,14460,14480,14490,14460,4938
20250213,121800,165104062090,14470,14460,14490,14460,5255
20250213,121700,165027996210,14470,14470,14480,14460,2724
20250213,121600,164988581260,14480,14470,14520,14470,5050
20250213,121500,164915353630,14490,14430,14490,14430,1763
20250213,121400,164889841200,14490,14470,14500,14430,7559
20250213,121300,164780483240,14480,14500,14520,14460,5143
20250213,121200,164705952210,14500,14520,14540,14500,9092
20250213,121100,164573923420,14530,14550,14550,14520,6031
20250213,121000,164486321200,14550,14550,14560,14510,5228
20250213,120900,164410291360,14550,14520,14560,14480,5405
20250213,120800,164331715080,14530,14480,14540,14470,7988
20250213,120700,164215774210,14480,14490,14490,14470,1517
20250213,120600,164193808960,14500,14490,14510,14470,3167
20250213,120500,164147893550,14490,14480,14510,14470,4145
20250213,120400,164087821070,14480,14420,14490,14420,4760
20250213,120300,164018978100,14430,14460,14460,14400,13297
20250213,120200,163827152260,14460,14470,14470,14450,7256
20250213,120100,163722224320,14460,14490,14490,14450,5928
20250213,120000,163636436490,14480,14500,14510,14470,7678
20250213,115900,163525191080,14500,14520,14540,14470,9163
20250213,115800,163392236250,14530,14530,14560,14520,7949
20250213,115700,163276601620,14550,14490,14560,14480,5408
20250213,115600,163198055110,14490,14550,14560,14460,23054
20250213,115500,162863389810,14550,14560,14570,14530,7145
20250213,115400,162759405640,14560,14560,14570,14530,23980
20250213,115300,162410435120,14560,14520,14560,14510,19115
20250213,115200,162132509740,14510,14490,14520,14460,16878
20250213,115100,161887955990,14500,14460,14500,14450,11946
20250213,115000,161715038470,14450,14450,14520,14430,41985
20250213,114900,161106906090,14450,14410,14450,14390,22286
20250213,114800,160785544870,14410,14370,14410,14360,11987
20250213,114700,160613099850,14370,14370,14380,14360,2101
20250213,114600,160582906350,14370,14360,14370,14350,1918
20250213,114500,160555371230,14360,14370,14380,14360,2511
20250213,114400,160519289820,14370,14350,14370,14350,6270
20250213,114300,160429253200,14350,14360,14360,14340,5137
20250213,114200,160355537900,14370,14380,14380,14360,4297
20250213,114100,160293811280,14380,14370,14380,14350,9524
20250213,114000,160156986890,14370,14360,14370,14340,3022
20250213,113900,160113594040,14360,14350,14360,14340,1793
20250213,113800,160087848090,14350,14360,14370,14330,3441
20250213,113700,160038468020,14360,14320,14360,14310,3020
20250213,113600,159995193070,14320,14310,14320,14300,6490
20250213,113500,159902337930,14310,14310,14330,14300,1895
20250213,113400,159875221200,14310,14290,14330,14290,1870
20250213,113300,159848447310,14320,14330,14330,14290,7223
20250213,113200,159745155700,14310,14320,14330,14310,4910
20250213,113100,159674847020,14320,14290,14330,14290,2116
20250213,113000,159644564720,14290,14310,14310,14290,4314
20250213,112900,159582884610,14290,14300,14320,14280,10694
20250213,112800,159429975640,14300,14310,14320,14300,5445
20250213,112700,159352084930,14310,14320,14320,14310,2574
20250213,112600,159315246810,14320,14320,14340,14300,7920
20250213,112500,159201922190,14340,14350,14370,14320,13560
20250213,112400,159007438510,14360,14340,14370,14330,3497
20250213,112300,158957260260,14330,14370,14370,14330,4443
20250213,112200,158893544100,14330,14360,14370,14330,6181
20250213,112100,158804815380,14360,14370,14380,14360,5743
20250213,112000,158722326420,14370,14380,14380,14360,2840
20250213,111900,158681511610,14380,14320,14380,14320,4591
20250213,111800,158615620460,14340,14320,14340,14300,4531
20250213,111700,158550760250,14310,14350,14350,14310,11372
20250213,111600,158387917560,14340,14360,14380,14340,6554
20250213,111500,158293859090,14350,14340,14380,14340,12395
20250213,111400,158115817620,14350,14350,14370,14320,13757
20250213,111300,157918546760,14350,14370,14400,14330,19375
20250213,111200,157640213430,14370,14380,14410,14370,32282
20250213,111100,157175554460,14390,14340,14390,14330,22223
20250213,111000,156856537550,14340,14210,14370,14210,45670
20250213,110900,156202888270,14240,14220,14240,14200,7159
20250213,110800,156101124900,14220,14200,14230,14200,3258
20250213,110700,156054818180,14200,14230,14240,14200,6228
20250213,110600,155966248740,14230,14230,14250,14220,2099
20250213,110500,155936382790,14240,14230,14250,14220,7952
20250213,110400,155823193440,14240,14270,14280,14220,9102
20250213,110300,155693511450,14270,14230,14280,14230,8075
20250213,110200,155578381390,14230,14230,14240,14200,4460
20250213,110100,155515000870,14230,14240,14250,14210,7742
20250213,110000,155404761930,14250,14240,14250,14220,4563
20250213,105900,155339801270,14230,14210,14250,14210,4418
20250213,105800,155276934070,14210,14190,14210,14180,9811
20250213,105700,155137662110,14190,14210,14220,14190,6352
20250213,105600,155047429100,14220,14200,14230,14200,4863
20250213,105500,154978286360,14210,14190,14230,14160,18351
20250213,105400,154717913460,14190,14200,14210,14180,5919
20250213,105300,154633915030,14210,14150,14220,14150,11223
20250213,105200,154474765640,14150,14120,14170,14100,19498
20250213,105100,154199346540,14130,14110,14140,14050,26731
20250213,105000,153822436720,14100,14110,14130,14000,60900
20250213,104900,152966420930,14100,14170,14170,14080,40026
20250213,104800,152401085280,14170,14210,14220,14160,23390
20250213,104700,152069182510,14210,14230,14240,14210,7400
20250213,104600,151963949810,14230,14250,14250,14190,33499
20250213,104500,151487924100,14250,14250,14270,14250,10408
20250213,104400,151339573960,14250,14250,14280,14250,15153
20250213,104300,151123599420,14250,14310,14310,14230,23412
20250213,104200,150789568540,14330,14290,14330,14280,5412
20250213,104100,150712192760,14290,14290,14310,14280,6177
20250213,104000,150623921090,14280,14280,14300,14270,15123
20250213,103900,150407946000,14280,14300,14310,14280,7927
20250213,103800,150294628950,14310,14340,14350,14280,17837
20250213,103700,150039441680,14350,14380,14390,14320,12829
20250213,103600,149855315790,14380,14420,14420,14360,11073
20250213,103500,149695906680,14410,14310,14420,14300,21326
20250213,103400,149389831540,14310,14280,14330,14270,3996
20250213,103300,149332605390,14310,14280,14310,14260,16359
20250213,103200,149099145110,14280,14300,14310,14280,15833
20250213,103100,148872751150,14310,14340,14350,14300,27744
20250213,103000,148475810960,14330,14360,14360,14320,7361
20250213,102900,148370276810,14350,14360,14380,14340,9394
20250213,102800,148235415910,14350,14350,14360,14320,10430
20250213,102700,148085874470,14340,14350,14360,14330,8485
20250213,102600,147964164650,14360,14330,14370,14310,12478
20250213,102500,147785410180,14320,14300,14330,14300,6712
20250213,102400,147689319510,14300,14360,14370,14300,15922
20250213,102300,147461042460,14360,14280,14360,14270,13781
20250213,102200,147263790680,14280,14320,14320,14270,27014
20250213,102100,146877510820,14310,14320,14330,14300,14651
20250213,102000,146667919720,14310,14260,14330,14250,18133
20250213,101900,146408676480,14290,14280,14290,14230,31540
20250213,101800,145958993090,14280,14280,14290,14270,19945
20250213,101700,145674234680,14270,14280,14320,14270,35439
20250213,101600,145167885600,14280,14240,14280,14240,20715
20250213,101500,144872631460,14250,14250,14330,14240,40993
20250213,101400,144287642270,14240,14210,14290,14160,86865
20250213,101300,143053768630,14210,14320,14330,14200,107182
20250213,101200,141525491590,14330,14680,14690,14300,148655
20250213,101100,139365069930,14680,14710,14730,14680,24748
20250213,101000,139001482700,14700,14730,14770,14700,28608
20250213,100900,138580257920,14740,14750,14770,14710,29593
20250213,100800,138144242580,14750,14770,14780,14750,15233
20250213,100700,137919287300,14760,14770,14780,14750,14233
20250213,100600,137709088010,14770,14830,14830,14760,24516
20250213,100500,137346631590,14810,14880,14930,14800,29510
20250213,100400,136907872310,14890,14810,14890,14780,24809
20250213,100300,136540107200,14810,14860,14930,14810,34841
20250213,100200,136022267010,14840,14900,14920,14810,34469
20250213,100100,135510142610,14890,14960,14990,14890,53641
20250213,100000,134709004990,14960,14910,14960,14870,49669
20250213,095900,133967937970,14900,14840,14970,14830,60474
20250213,095800,133067632510,14830,14780,14840,14770,18537
20250213,095700,132793319530,14770,14740,14780,14730,16609
20250213,095600,132548433070,14740,14820,14830,14720,20722
20250213,095500,132242807110,14790,14790,14860,14760,24683
20250213,095400,131876778130,14800,14820,14830,14750,28403
20250213,095300,131456765690,14830,14830,14840,14790,13850
20250213,095200,131251623140,14850,14880,14890,14820,19846
20250213,095100,130956934790,14880,14780,14890,14770,35248
20250213,095000,130433225930,14780,14670,14780,14650,26287
20250213,094900,130046650750,14670,14640,14700,14630,36424
20250213,094800,129512403750,14640,14750,14760,14640,65245
20250213,094700,128552597330,14750,14890,14900,14740,54740
20250213,094600,127741858290,14890,14940,14960,14890,28922
20250213,094500,127310600170,14930,14980,15060,14910,106031
20250213,094400,125720021570,14980,14830,14990,14830,68373
20250213,094300,124699896080,14840,14850,14870,14820,30167
20250213,094200,124251956210,14850,14830,14890,14810,17587
20250213,094100,123990626000,14810,14920,14950,14800,56725
20250213,094000,123147923360,14920,14780,14920,14780,56952
20250213,093900,122301762600,14800,14630,14830,14630,50657
20250213,093800,121554164360,14630,14720,14740,14620,76301
20250213,093700,120435118710,14720,14880,14910,14710,67153
20250213,093600,119439402690,14880,14750,14930,14720,59834
20250213,093500,118551055700,14750,14950,14960,14690,107043
20250213,093400,116966398360,14960,14890,15000,14870,95108
20250213,093300,115546329390,14900,14640,14900,14610,151034
20250213,093200,113315927770,14700,14910,14920,14630,264754
20250213,093100,109398434120,14880,15420,15430,14880,268382
20250213,093000,105323745100,15420,15490,15500,15420,75650
20250213,092900,104154548520,15490,15490,15500,15440,95292
20250213,092800,102680747120,15500,15720,15740,15480,131597
20250213,092700,100631194220,15730,15650,15780,15640,265721
20250213,092600,96455493690,15650,15510,15670,15420,149367
20250213,092500,94139256950,15510,15660,15670,15480,141818
20250213,092400,91930951050,15660,15650,15770,15630,147720
20250213,092300,89611691920,15670,15500,15750,15480,265441
20250213,092200,85456760410,15500,15690,15700,15400,287939
20250213,092100,80983054890,15690,15740,15790,15690,186183
20250213,092000,78054826770,15740,15760,15800,15670,222670
20250213,091900,74551584820,15760,15680,15880,15670,513267
20250213,091800,66465995020,15690,14980,15740,14970,791408
20250213,091700,54159845590,15000,15090,15250,14970,599270
20250213,091600,45120473300,14970,14970,14970,14970,0
20250213,091500,45120473300,14970,14580,14970,14580,305206
20250213,091400,40583498230,14600,14340,14600,14160,412211
20250213,091300,34655212480,14350,14250,14350,14170,227192
20250213,091200,31413909620,14250,14140,14300,14090,278092
20250213,091100,27464276710,14140,14020,14140,13960,102793
20250213,091000,26019336820,14030,13850,14030,13840,83060
20250213,090900,24858991780,13850,13950,14010,13840,83113
20250213,090800,23701788900,13950,14090,14100,13850,121404
20250213,090700,22001902910,14090,14040,14100,14010,120020
20250213,090600,20314010300,14050,13930,14180,13920,274309
20250213,090500,16463253130,13940,13740,13940,13700,134196
20250213,090400,14606739450,13740,13670,13850,13630,129273
20250213,090300,12831201210,13620,13930,13950,13500,179144
20250213,090200,10371696630,13920,13800,13990,13760,219356
20250213,090100,7321769750,13790,13700,13830,13680,164665
20250213,090000,5057494140,13700,13610,13730,13590,350617