KissMeData/011500/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185700,5307965630,15300,15300,15300,15300,3732
20250213,185600,5307965630,15300,15300,15300,15300,0
20250213,185500,5307965630,15300,15300,15300,15300,0
20250213,185400,5307965630,15300,15300,15300,15300,0
20250213,185300,5307965630,15300,15300,15300,15300,0
20250213,185200,5307965630,15300,15300,15300,15300,0
20250213,185100,5307965630,15300,15300,15300,15300,0
20250213,185000,5307965630,15300,15300,15300,15300,0
20250213,184900,5307965630,15300,15300,15300,15300,0
20250213,184800,5307965630,15300,15300,15300,15300,0
20250213,184700,5307965630,15300,15300,15300,15300,0
20250213,184600,5307965630,15300,15300,15300,15300,0
20250213,184500,5307965630,15300,15300,15300,15300,0
20250213,184400,5307965630,15300,15300,15300,15300,0
20250213,184300,5307965630,15300,15300,15300,15300,0
20250213,184200,5307965630,15300,15300,15300,15300,0
20250213,184100,5307965630,15300,15300,15300,15300,0
20250213,184000,5307965630,15300,15300,15300,15300,0
20250213,183900,5307965630,15300,15300,15300,15300,0
20250213,183800,5307965630,15300,15300,15300,15300,0
20250213,183700,5307965630,15300,15300,15300,15300,0
20250213,183600,5307965630,15300,15300,15300,15300,0
20250213,183500,5307965630,15300,15300,15300,15300,0
20250213,183400,5307965630,15300,15300,15300,15300,0
20250213,183300,5307965630,15300,15300,15300,15300,0
20250213,183200,5307965630,15300,15300,15300,15300,0
20250213,183100,5307965630,15300,15300,15300,15300,0
20250213,183000,5307965630,15300,15300,15300,15300,0
20250213,182900,5307965630,15300,15300,15300,15300,0
20250213,182800,5307965630,15300,15300,15300,15300,0
20250213,182700,5307965630,15300,15300,15300,15300,3732
20250213,182600,5307965630,15300,15300,15300,15300,0
20250213,182500,5307965630,15300,15300,15300,15300,0
20250213,182400,5307965630,15300,15300,15300,15300,0
20250213,182300,5307965630,15300,15300,15300,15300,0
20250213,182200,5307965630,15300,15300,15300,15300,0
20250213,182100,5307965630,15300,15300,15300,15300,0
20250213,182000,5307965630,15300,15300,15300,15300,0
20250213,181900,5307965630,15300,15300,15300,15300,0
20250213,181800,5307965630,15300,15300,15300,15300,0
20250213,181700,5307965630,15300,15300,15300,15300,0
20250213,181600,5307965630,15300,15300,15300,15300,0
20250213,181500,5307965630,15300,15300,15300,15300,0
20250213,181400,5307965630,15300,15300,15300,15300,0
20250213,181300,5307965630,15300,15300,15300,15300,0
20250213,181200,5307965630,15300,15300,15300,15300,0
20250213,181100,5307965630,15300,15300,15300,15300,0
20250213,181000,5307965630,15300,15300,15300,15300,0
20250213,180900,5307965630,15300,15300,15300,15300,0
20250213,180800,5307965630,15300,15300,15300,15300,0
20250213,180700,5307965630,15300,15300,15300,15300,0
20250213,180600,5307965630,15300,15300,15300,15300,0
20250213,180500,5307965630,15300,15300,15300,15300,0
20250213,180400,5307965630,15300,15300,15300,15300,0
20250213,180300,5307965630,15300,15300,15300,15300,0
20250213,180200,5307965630,15300,15300,15300,15300,0
20250213,180100,5307965630,15300,15300,15300,15300,0
20250213,180000,5307965630,15300,15300,15300,15300,0
20250213,175900,5307965630,15300,15300,15300,15300,0
20250213,175800,5307965630,15300,15300,15300,15300,0
20250213,175700,5307965630,15300,15300,15300,15300,3732
20250213,175600,5307965630,15300,15300,15300,15300,0
20250213,175500,5307965630,15300,15300,15300,15300,0
20250213,175400,5307965630,15300,15300,15300,15300,0
20250213,175300,5307965630,15300,15300,15300,15300,0
20250213,175200,5307965630,15300,15300,15300,15300,0
20250213,175100,5307965630,15300,15300,15300,15300,0
20250213,175000,5307965630,15300,15300,15300,15300,0
20250213,174900,5307965630,15300,15300,15300,15300,0
20250213,174800,5307965630,15300,15300,15300,15300,0
20250213,174700,5307965630,15300,15300,15300,15300,0
20250213,174600,5307965630,15300,15300,15300,15300,0
20250213,174500,5307965630,15300,15300,15300,15300,0
20250213,174400,5307965630,15300,15300,15300,15300,0
20250213,174300,5307965630,15300,15300,15300,15300,0
20250213,174200,5307965630,15300,15300,15300,15300,0
20250213,174100,5307965630,15300,15300,15300,15300,0
20250213,174000,5307965630,15300,15300,15300,15300,0
20250213,173900,5307965630,15300,15300,15300,15300,0
20250213,173800,5307965630,15300,15300,15300,15300,0
20250213,173700,5307965630,15300,15300,15300,15300,0
20250213,173600,5307965630,15300,15300,15300,15300,0
20250213,173500,5307965630,15300,15300,15300,15300,0
20250213,173400,5307965630,15300,15300,15300,15300,0
20250213,173300,5307965630,15300,15300,15300,15300,0
20250213,173200,5307965630,15300,15300,15300,15300,0
20250213,173100,5307965630,15300,15300,15300,15300,0
20250213,173000,5307965630,15300,15300,15300,15300,0
20250213,172900,5307965630,15300,15300,15300,15300,0
20250213,172800,5307965630,15300,15300,15300,15300,0
20250213,172700,5307965630,15300,15300,15300,15300,3732
20250213,172600,5307965630,15300,15300,15300,15300,0
20250213,172500,5307965630,15300,15300,15300,15300,0
20250213,172400,5307965630,15300,15300,15300,15300,0
20250213,172300,5307965630,15300,15300,15300,15300,0
20250213,172200,5307965630,15300,15300,15300,15300,0
20250213,172100,5307965630,15300,15300,15300,15300,0
20250213,172000,5307965630,15300,15300,15300,15300,0
20250213,171900,5307965630,15300,15300,15300,15300,0
20250213,171800,5307965630,15300,15300,15300,15300,0
20250213,171700,5307965630,15300,15300,15300,15300,0
20250213,171600,5307965630,15300,15300,15300,15300,0
20250213,171500,5307965630,15300,15300,15300,15300,0
20250213,171400,5307965630,15300,15300,15300,15300,0
20250213,171300,5307965630,15300,15300,15300,15300,0
20250213,171200,5307965630,15300,15300,15300,15300,0
20250213,171100,5307965630,15300,15300,15300,15300,0
20250213,171000,5307965630,15300,15300,15300,15300,0
20250213,170900,5307965630,15300,15300,15300,15300,0
20250213,170800,5307965630,15300,15300,15300,15300,0
20250213,170700,5307965630,15300,15300,15300,15300,0
20250213,170600,5307965630,15300,15300,15300,15300,0
20250213,170500,5307965630,15300,15300,15300,15300,0
20250213,170400,5307965630,15300,15300,15300,15300,0
20250213,170300,5307965630,15300,15300,15300,15300,0
20250213,170200,5307965630,15300,15300,15300,15300,0
20250213,170100,5307965630,15300,15300,15300,15300,0
20250213,170000,5307965630,15300,15300,15300,15300,0
20250213,165900,5307965630,15300,15300,15300,15300,0
20250213,165800,5307965630,15300,15300,15300,15300,0
20250213,165700,5307965630,15300,15300,15300,15300,3732
20250213,165600,5307965630,15300,15300,15300,15300,0
20250213,165500,5307965630,15300,15300,15300,15300,0
20250213,165400,5307965630,15300,15300,15300,15300,0
20250213,165300,5307965630,15300,15300,15300,15300,0
20250213,165200,5307965630,15300,15300,15300,15300,0
20250213,165100,5307965630,15300,15300,15300,15300,0
20250213,165000,5307965630,15300,15300,15300,15300,0
20250213,164900,5307965630,15300,15300,15300,15300,0
20250213,164800,5307965630,15300,15300,15300,15300,0
20250213,164700,5307965630,15300,15300,15300,15300,0
20250213,164600,5307965630,15300,15300,15300,15300,0
20250213,164500,5307965630,15300,15300,15300,15300,0
20250213,164400,5307965630,15300,15300,15300,15300,0
20250213,164300,5307965630,15300,15300,15300,15300,0
20250213,164200,5307965630,15300,15300,15300,15300,0
20250213,164100,5307965630,15300,15300,15300,15300,0
20250213,164000,5307965630,15300,15300,15300,15300,0
20250213,163900,5307965630,15300,15300,15300,15300,0
20250213,163800,5307965630,15300,15300,15300,15300,0
20250213,163700,5307965630,15300,15300,15300,15300,0
20250213,163600,5307965630,15300,15300,15300,15300,0
20250213,163500,5307965630,15300,15300,15300,15300,0
20250213,163400,5307965630,15300,15300,15300,15300,0
20250213,163300,5307965630,15300,15300,15300,15300,0
20250213,163200,5307965630,15300,15300,15300,15300,0
20250213,163100,5307965630,15300,15300,15300,15300,0
20250213,163000,5307965630,15300,15300,15300,15300,0
20250213,162900,5307965630,15300,15300,15300,15300,0
20250213,162800,5307965630,15300,15300,15300,15300,0
20250213,162700,5307965630,15300,15300,15300,15300,3732
20250213,162600,5307965630,15300,15300,15300,15300,0
20250213,162500,5307965630,15300,15300,15300,15300,0
20250213,162400,5307965630,15300,15300,15300,15300,0
20250213,162300,5307965630,15300,15300,15300,15300,0
20250213,162200,5307965630,15300,15300,15300,15300,0
20250213,162100,5307965630,15300,15300,15300,15300,0
20250213,162000,5307965630,15300,15300,15300,15300,0
20250213,161900,5307965630,15300,15300,15300,15300,0
20250213,161800,5307965630,15300,15300,15300,15300,0
20250213,161700,5307965630,15300,15300,15300,15300,0
20250213,161600,5307965630,15300,15300,15300,15300,0
20250213,161500,5307965630,15300,15300,15300,15300,0
20250213,161400,5307965630,15300,15300,15300,15300,0
20250213,161300,5307965630,15300,15300,15300,15300,0
20250213,161200,5307965630,15300,15300,15300,15300,0
20250213,161100,5307965630,15300,15300,15300,15300,0
20250213,161000,5307965630,15300,15300,15300,15300,0
20250213,160900,5307965630,15300,15300,15300,15300,0
20250213,160800,5307965630,15300,15300,15300,15300,0
20250213,160700,5307965630,15300,15300,15300,15300,0
20250213,160600,5307965630,15300,15300,15300,15300,0
20250213,160500,5307965630,15300,15300,15300,15300,0
20250213,160400,5307965630,15300,15300,15300,15300,0
20250213,160300,5307965630,15300,15300,15300,15300,0
20250213,160200,5307965630,15300,15300,15300,15300,0
20250213,160100,5307965630,15300,15300,15300,15300,0
20250213,160000,5307965630,15300,15300,15300,15300,0
20250213,155900,5307965630,15300,15300,15300,15300,0
20250213,155800,5307965630,15300,15300,15300,15300,0
20250213,155700,5307965630,15300,15300,15300,15300,3732
20250213,155600,5307965630,15300,15300,15300,15300,0
20250213,155500,5307965630,15300,15300,15300,15300,0
20250213,155400,5307965630,15300,15300,15300,15300,0
20250213,155300,5307965630,15300,15300,15300,15300,0
20250213,155200,5307965630,15300,15300,15300,15300,0
20250213,155100,5307965630,15300,15300,15300,15300,0
20250213,155000,5307965630,15300,15300,15300,15300,0
20250213,154900,5307965630,15300,15300,15300,15300,0
20250213,154800,5307965630,15300,15300,15300,15300,0
20250213,154700,5307965630,15300,15300,15300,15300,0
20250213,154600,5307965630,15300,15300,15300,15300,0
20250213,154500,5307965630,15300,15300,15300,15300,0
20250213,154400,5307965630,15300,15300,15300,15300,0
20250213,154300,5307965630,15300,15300,15300,15300,0
20250213,154200,5307965630,15300,15300,15300,15300,0
20250213,154100,5307965630,15300,15300,15300,15300,0
20250213,154000,5307965630,15300,15300,15300,15300,0
20250213,153900,5307965630,15300,15300,15300,15300,0
20250213,153800,5307965630,15300,15300,15300,15300,0
20250213,153700,5307965630,15300,15300,15300,15300,0
20250213,153600,5307965630,15300,15300,15300,15300,0
20250213,153500,5307965630,15300,15300,15300,15300,0
20250213,153400,5307965630,15300,15300,15300,15300,0
20250213,153300,5307965630,15300,15300,15300,15300,0
20250213,153200,5307965630,15300,15300,15300,15300,0
20250213,153100,5307965630,15300,15300,15300,15300,0
20250213,153000,5307965630,15300,15300,15300,15300,3732
20250213,152900,5250866030,15290,15290,15290,15290,0
20250213,152800,5250866030,15290,15290,15290,15290,0
20250213,152700,5250866030,15290,15290,15290,15290,0
20250213,152600,5250866030,15290,15290,15290,15290,0
20250213,152500,5250866030,15290,15290,15290,15290,0
20250213,152400,5250866030,15290,15290,15290,15290,0
20250213,152300,5250866030,15290,15290,15290,15290,0
20250213,152200,5250866030,15290,15290,15290,15290,0
20250213,152100,5250866030,15290,15290,15290,15290,0
20250213,152000,5250866030,15290,15290,15290,15290,0
20250213,151900,5250866030,15290,15290,15300,15210,4184
20250213,151800,5187006950,15290,15290,15290,15280,295
20250213,151700,5182498900,15290,15270,15290,15260,1152
20250213,151600,5164898220,15290,15300,15300,15290,191
20250213,151500,5161975950,15250,15300,15300,15250,2056
20250213,151400,5130591580,15310,15310,15310,15300,286
20250213,151300,5126212950,15310,15310,15310,15290,604
20250213,151200,5116971630,15310,15350,15350,15310,374
20250213,151100,5111237440,15350,15390,15390,15340,670
20250213,151000,5100935400,15390,15400,15400,15360,216
20250213,150900,5097609930,15400,15370,15400,15360,2221
20250213,150800,5063439520,15380,15340,15380,15340,551
20250213,150700,5054972210,15360,15390,15390,15360,3455
20250213,150600,5001826170,15390,15350,15390,15340,3312
20250213,150500,4950947290,15350,15300,15350,15290,2027
20250213,150400,4919888030,15290,15300,15310,15280,146
20250213,150300,4917653920,15300,15270,15320,15270,301
20250213,150200,4913053090,15270,15320,15320,15270,541
20250213,150100,4904782410,15320,15260,15320,15250,4082
20250213,150000,4842380670,15260,15240,15260,15240,579
20250213,145900,4833552160,15240,15220,15240,15220,388
20250213,145800,4827643890,15210,15200,15210,15190,112
20250213,145700,4825940490,15190,15200,15210,15190,234
20250213,145600,4822383790,15200,15200,15210,15200,286
20250213,145500,4818036240,15190,15200,15200,15190,95
20250213,145400,4816593110,15210,15200,15210,15200,213
20250213,145300,4813353900,15200,15210,15210,15200,265
20250213,145200,4809325800,15210,15200,15210,15200,253
20250213,145100,4805478700,15200,15200,15200,15200,221
20250213,145000,4802119500,15210,15210,15210,15210,2
20250213,144900,4802089080,15200,15200,15200,15200,250
20250213,144800,4798289080,15200,15200,15200,15180,814
20250213,144700,4785924910,15200,15200,15200,15180,219
20250213,144600,4782596310,15200,15200,15200,15200,3
20250213,144500,4782550710,15180,15190,15190,15180,109
20250213,144400,4780895990,15190,15190,15190,15190,506
20250213,144300,4773209850,15190,15180,15190,15180,21
20250213,144200,4772891060,15180,15180,15180,15180,424
20250213,144100,4766454740,15180,15190,15190,15180,134
20250213,144000,4764420610,15180,15190,15190,15180,71
20250213,143900,4763342630,15180,15180,15180,15180,101
20250213,143800,4761809450,15190,15160,15190,15160,401
20250213,143700,4755723260,15160,15160,15160,15160,0
20250213,143600,4755723260,15160,15160,15160,15160,166
20250213,143500,4753206700,15190,15160,15190,15160,1655
20250213,143400,4728111840,15160,15160,15170,15160,639
20250213,143300,4718424050,15170,15170,15170,15170,492
20250213,143200,4710960410,15170,15170,15170,15170,73
20250213,143100,4709853000,15170,15170,15170,15160,614
20250213,143000,4700539420,15180,15180,15180,15180,0
20250213,142900,4700539420,15180,15170,15180,15170,585
20250213,142800,4691662640,15170,15180,15180,15170,1083
20250213,142700,4675233520,15180,15170,15180,15170,11
20250213,142600,4675066640,15180,15170,15180,15170,813
20250213,142500,4662725840,15170,15180,15180,15170,141
20250213,142400,4660586210,15180,15190,15190,15180,1689
20250213,142300,4634946690,15180,15180,15180,15180,350
20250213,142200,4629633690,15180,15190,15190,15180,202
20250213,142100,4626566730,15190,15190,15190,15190,86
20250213,142000,4625260390,15190,15190,15190,15190,1084
20250213,141900,4608794430,15190,15200,15200,15190,81
20250213,141800,4607563730,15210,15210,15210,15210,20
20250213,141700,4607259530,15200,15200,15200,15200,109
20250213,141600,4605602730,15200,15190,15200,15190,242
20250213,141500,4601926740,15190,15200,15200,15190,408
20250213,141400,4595729170,15190,15200,15200,15190,553
20250213,141300,4587328160,15200,15200,15200,15200,5
20250213,141200,4587252160,15190,15200,15200,15190,1400
20250213,141100,4565979640,15210,15220,15220,15210,626
20250213,141000,4556452420,15220,15200,15220,15200,69
20250213,140900,4555403580,15220,15210,15220,15210,1194
20250213,140800,4537236250,15210,15210,15210,15210,44
20250213,140700,4536567010,15210,15220,15220,15210,108
20250213,140600,4534924020,15210,15210,15210,15210,1
20250213,140500,4534908810,15220,15210,15220,15210,295
20250213,140400,4530421850,15220,15220,15220,15220,0
20250213,140300,4530421850,15220,15220,15220,15200,49
20250213,140200,4529676430,15210,15220,15220,15210,292
20250213,140100,4525233230,15210,15210,15210,15210,426
20250213,140000,4518753770,15210,15210,15210,15210,21
20250213,135900,4518434360,15200,15200,15200,15200,2401
20250213,135800,4481939160,15210,15210,15210,15200,396
20250213,135700,4475916100,15210,15210,15210,15200,220
20250213,135600,4472569920,15210,15210,15210,15210,110
20250213,135500,4470896820,15210,15210,15210,15210,114
20250213,135400,4469162880,15210,15210,15210,15200,179
20250213,135300,4466441290,15220,15200,15220,15200,930
20250213,135200,4452302750,15200,15200,15200,15200,10
20250213,135100,4452150750,15200,15200,15200,15200,0
20250213,135000,4452150750,15200,15190,15200,15190,682
20250213,134900,4441785480,15200,15210,15210,15200,238
20250213,134800,4438166380,15220,15220,15220,15210,211
20250213,134700,4434956960,15210,15210,15210,15210,50
20250213,134600,4434196460,15210,15220,15220,15210,342
20250213,134500,4428993990,15230,15220,15230,15220,38
20250213,134400,4428415530,15220,15220,15220,15220,501
20250213,134300,4420790310,15230,15230,15230,15230,50
20250213,134200,4420028810,15230,15210,15230,15200,233
20250213,134100,4416482070,15210,15220,15220,15210,10
20250213,134000,4416329920,15200,15210,15210,15200,420
20250213,133900,4409945870,15210,15220,15220,15210,140
20250213,133800,4407815470,15220,15220,15220,15220,28
20250213,133700,4407389310,15210,15210,15210,15210,0
20250213,133600,4407389310,15210,15210,15210,15210,0
20250213,133500,4407389310,15210,15200,15210,15200,200
20250213,133400,4404348310,15220,15220,15220,15220,0
20250213,133300,4404348310,15220,15220,15220,15220,18
20250213,133200,4404074350,15190,15190,15200,15190,624
20250213,133100,4394595780,15190,15190,15190,15190,168
20250213,133000,4392043860,15200,15200,15200,15200,399
20250213,132900,4385979060,15190,15180,15190,15180,145
20250213,132800,4383776560,15200,15200,15200,15200,0
20250213,132700,4383776560,15200,15200,15200,15200,218
20250213,132600,4380462960,15200,15200,15200,15200,18
20250213,132500,4380189360,15190,15190,15190,15190,400
20250213,132400,4374113360,15180,15200,15200,15180,1739
20250213,132300,4347713180,15190,15200,15200,15190,58
20250213,132200,4346831660,15190,15180,15190,15180,135
20250213,132100,4344781360,15200,15190,15200,15190,108
20250213,132000,4343140760,15190,15200,15200,15190,12
20250213,131900,4342958390,15200,15200,15200,15200,0
20250213,131800,4342958390,15200,15190,15200,15170,831
20250213,131700,4330336840,15170,15170,15170,15170,194
20250213,131600,4327393860,15190,15180,15190,15170,886
20250213,131500,4313944430,15180,15180,15180,15180,252
20250213,131400,4310119070,15190,15190,15190,15190,0
20250213,131300,4310119070,15190,15190,15190,15190,136
20250213,131200,4308053230,15190,15190,15190,15180,36
20250213,131100,4307506440,15190,15190,15190,15190,550
20250213,131000,4299151940,15200,15190,15200,15190,13
20250213,130900,4298954390,15190,15200,15200,15190,508
20250213,130800,4291236440,15190,15190,15190,15190,326
20250213,130700,4286284500,15190,15190,15190,15190,231
20250213,130600,4282775610,15200,15210,15210,15200,1122
20250213,130500,4265721130,15210,15210,15210,15210,54
20250213,130400,4264899790,15210,15210,15210,15210,455
20250213,130300,4257979240,15240,15230,15240,15210,187
20250213,130200,4255132240,15230,15230,15230,15220,353
20250213,130100,4249756230,15250,15220,15250,15220,6
20250213,130000,4249664880,15210,15210,15210,15210,317
20250213,125900,4244843310,15210,15220,15220,15210,57
20250213,125800,4243976310,15250,15220,15250,15220,101
20250213,125700,4242439060,15220,15220,15220,15220,0
20250213,125600,4242439060,15220,15240,15240,15220,266
20250213,125500,4238387700,15230,15230,15230,15230,174
20250213,125400,4235737680,15230,15220,15230,15220,115
20250213,125300,4233986730,15220,15220,15220,15220,1
20250213,125200,4233971510,15230,15230,15230,15230,0
20250213,125100,4233971510,15230,15230,15230,15230,94
20250213,125000,4232539890,15230,15220,15230,15220,301
20250213,124900,4227958340,15220,15220,15220,15220,94
20250213,124800,4226527660,15210,15220,15220,15210,424
20250213,124700,4220076250,15210,15220,15220,15210,35
20250213,124600,4219543880,15220,15210,15220,15210,37
20250213,124500,4218981060,15220,15220,15220,15220,50
20250213,124400,4218220060,15220,15210,15220,15210,145
20250213,124300,4216013270,15210,15210,15210,15210,112
20250213,124200,4214309750,15210,15210,15210,15210,0
20250213,124100,4214309750,15210,15210,15210,15210,11
20250213,124000,4214142440,15210,15210,15210,15210,6
20250213,123900,4214051180,15210,15220,15220,15210,79
20250213,123800,4212848900,15230,15230,15230,15230,0
20250213,123700,4212848900,15230,15220,15230,15220,83
20250213,123600,4211585620,15230,15220,15230,15220,65
20250213,123500,4210595820,15230,15230,15230,15220,67
20250213,123400,4209575480,15230,15200,15230,15200,21
20250213,123300,4209256250,15200,15200,15200,15200,1
20250213,123200,4209241050,15200,15230,15230,15200,476
20250213,123100,4201993370,15200,15210,15210,15200,8
20250213,123000,4201871700,15220,15200,15220,15200,547
20250213,122900,4193551150,15200,15200,15200,15200,0
20250213,122800,4193551150,15200,15200,15200,15200,4
20250213,122700,4193490350,15210,15200,15210,15200,284
20250213,122600,4189173540,15200,15200,15200,15200,632
20250213,122500,4179567140,15200,15190,15200,15190,239
20250213,122400,4175936720,15200,15200,15200,15200,80
20250213,122300,4174720720,15200,15190,15200,15190,744
20250213,122200,4163418710,15190,15190,15190,15190,314
20250213,122100,4158649050,15190,15200,15200,15190,61
20250213,122000,4157722440,15190,15190,15190,15190,8
20250213,121900,4157600920,15190,15190,15190,15190,231
20250213,121800,4154092030,15180,15190,15190,15180,494
20250213,121700,4146589170,15190,15190,15190,15190,134
20250213,121600,4144553710,15190,15200,15200,15190,187
20250213,121500,4141712840,15190,15200,15200,15190,335
20250213,121400,4136622810,15200,15200,15200,15200,553
20250213,121300,4128217210,15210,15210,15210,15200,294
20250213,121200,4123748260,15210,15220,15220,15210,1036
20250213,121100,4107983060,15230,15230,15230,15230,5
20250213,121000,4107906910,15230,15230,15230,15230,478
20250213,120900,4100626970,15230,15230,15230,15230,10
20250213,120800,4100474670,15230,15240,15240,15230,17
20250213,120700,4100215710,15250,15250,15260,15250,127
20250213,120600,4098278940,15250,15250,15250,15250,56
20250213,120500,4097424940,15260,15260,15260,15260,186
20250213,120400,4094586580,15260,15260,15260,15260,0
20250213,120300,4094586580,15260,15220,15260,15220,27
20250213,120200,4094175410,15220,15230,15230,15220,81
20250213,120100,4092942000,15270,15270,15270,15270,35
20250213,120000,4092407550,15270,15240,15270,15220,117
20250213,115900,4090624770,15250,15290,15290,15250,113
20250213,115800,4088901320,15290,15280,15290,15280,213
20250213,115700,4085646410,15280,15260,15280,15250,1166
20250213,115600,4067850270,15260,15220,15260,15220,299
20250213,115500,4063291490,15250,15250,15250,15240,380
20250213,115400,4057496790,15240,15230,15240,15230,340
20250213,115300,4052318190,15200,15200,15200,15200,0
20250213,115200,4052318190,15200,15200,15200,15200,100
20250213,115100,4050798190,15240,15250,15250,15200,116
20250213,115000,4049031580,15250,15230,15250,15230,600
20250213,114900,4039882530,15240,15200,15240,15200,931
20250213,114800,4025717600,15200,15200,15200,15200,401
20250213,114700,4019622400,15200,15200,15200,15200,127
20250213,114600,4017692000,15220,15200,15220,15200,158
20250213,114500,4015290380,15200,15220,15220,15200,23
20250213,114400,4014940700,15230,15230,15230,15230,5
20250213,114300,4014864550,15230,15230,15230,15180,343
20250213,114200,4009657340,15190,15230,15230,15190,919
20250213,114100,3995689510,15230,15230,15230,15230,15
20250213,114000,3995461060,15230,15230,15230,15230,231
20250213,113900,3991942930,15230,15210,15230,15200,21
20250213,113800,3991623600,15220,15220,15220,15220,348
20250213,113700,3986327040,15210,15210,15210,15210,152
20250213,113600,3984015120,15210,15210,15210,15210,159
20250213,113500,3981596730,15210,15210,15210,15210,10
20250213,113400,3981444630,15210,15210,15220,15210,25
20250213,113300,3981064280,15220,15220,15220,15220,1
20250213,113200,3981049060,15210,15230,15230,15210,550
20250213,113100,3972678980,15220,15220,15220,15220,300
20250213,113000,3968112980,15220,15220,15220,15220,61
20250213,112900,3967184560,15220,15220,15220,15220,79
20250213,112800,3965982180,15220,15210,15230,15210,356
20250213,112700,3960563830,15200,15200,15200,15200,0
20250213,112600,3960563830,15200,15180,15200,15180,956
20250213,112500,3946045020,15180,15190,15190,15180,4
20250213,112400,3945984270,15190,15180,15190,15180,81
20250213,112300,3944754680,15180,15180,15190,15180,269
20250213,112200,3940671160,15190,15180,15190,15180,802
20250213,112100,3928489080,15180,15180,15180,15180,300
20250213,112000,3923935080,15180,15180,15180,15180,87
20250213,111900,3922614420,15190,15190,15190,15180,56
20250213,111800,3921764280,15170,15170,15170,15170,0
20250213,111700,3921764280,15170,15170,15170,15170,50
20250213,111600,3921005780,15180,15180,15180,15180,1
20250213,111500,3920990600,15160,15160,15160,15160,73
20250213,111400,3919883920,15160,15160,15160,15160,100
20250213,111300,3918367920,15160,15190,15190,15160,801
20250213,111200,3906210910,15190,15190,15190,15190,60
20250213,111100,3905299510,15200,15200,15200,15180,337
20250213,111000,3900180940,15210,15210,15210,15210,430
20250213,110900,3893640640,15220,15220,15220,15210,81
20250213,110800,3892408320,15190,15180,15190,15180,75
20250213,110700,3891269510,15180,15200,15200,15180,264
20250213,110600,3887259290,15190,15200,15200,15190,54
20250213,110500,3886438510,15200,15210,15210,15200,1860
20250213,110400,3858165970,15220,15190,15220,15180,978
20250213,110300,3843303730,15190,15200,15200,15190,231
20250213,110200,3839794540,15200,15200,15200,15200,265
20250213,110100,3835766540,15200,15180,15200,15180,31
20250213,110000,3835295930,15170,15180,15180,15170,190
20250213,105900,3832412230,15180,15170,15180,15170,252
20250213,105800,3828586970,15180,15170,15180,15160,487
20250213,105700,3821196560,15160,15160,15160,15160,40
20250213,105600,3820590160,15170,15160,15170,15160,12
20250213,105500,3820408230,15160,15160,15160,15160,1
20250213,105400,3820393070,15170,15170,15170,15170,13
20250213,105300,3820195860,15160,15150,15160,15150,2
20250213,105200,3820165550,15150,15150,15150,15150,7
20250213,105100,3820059500,15170,15170,15170,15170,10
20250213,105000,3819907800,15150,15150,15150,15140,501
20250213,104900,3812317660,15150,15150,15150,15150,2
20250213,104800,3812287360,15140,15160,15160,15140,947
20250213,104700,3797932010,15160,15160,15180,15160,963
20250213,104600,3783314300,15150,15180,15180,15150,759
20250213,104500,3771796970,15180,15180,15180,15170,90
20250213,104400,3770431600,15180,15150,15180,15150,172
20250213,104300,3767822440,15150,15160,15160,15150,331
20250213,104200,3762805080,15160,15170,15180,15160,701
20250213,104100,3752170960,15180,15180,15180,15180,1
20250213,104000,3752155780,15160,15160,15160,15160,354
20250213,103900,3746789140,15160,15160,15160,15160,28
20250213,103800,3746364660,15170,15150,15170,15150,11
20250213,103700,3746197990,15150,15170,15170,15150,362
20250213,103600,3740710810,15180,15140,15180,15140,359
20250213,103500,3735272080,15150,15120,15150,15120,394
20250213,103400,3729309260,15120,15110,15120,15110,1291
20250213,103300,3709789700,15110,15120,15120,15110,610
20250213,103200,3700572430,15110,15110,15110,15110,25
20250213,103100,3700194680,15120,15110,15120,15100,1480
20250213,103000,3677831370,15110,15110,15120,15110,114
20250213,102900,3676108710,15110,15100,15110,15100,769
20250213,102800,3664496430,15100,15120,15120,15100,1751
20250213,102700,3638056310,15100,15100,15100,15100,418
20250213,102600,3631744510,15100,15110,15110,15100,1324
20250213,102500,3611747720,15110,15120,15120,15110,449
20250213,102400,3604962710,15110,15110,15120,15100,2047
20250213,102300,3574046090,15110,15120,15120,15100,1473
20250213,102200,3551791090,15110,15120,15120,15110,837
20250213,102100,3539143940,15120,15110,15120,15100,257
20250213,102000,3535260170,15110,15150,15150,15100,5242
20250213,101900,3456023990,15140,15190,15190,15140,6429
20250213,101800,3358531150,15180,15200,15250,15180,1063
20250213,101700,3342380050,15250,15250,15250,15200,931
20250213,101600,3328223920,15210,15220,15220,15210,459
20250213,101500,3321238900,15250,15220,15250,15220,528
20250213,101400,3313192710,15240,15240,15250,15210,158
20250213,101300,3310786900,15250,15250,15250,15200,3896
20250213,101200,3251488230,15240,15240,15240,15240,569
20250213,101100,3242816670,15240,15240,15240,15240,6
20250213,101000,3242725230,15240,15260,15260,15240,1250
20250213,100900,3223659300,15260,15280,15280,15260,759
20250213,100800,3212068190,15280,15300,15310,15270,477
20250213,100700,3204774750,15270,15300,15300,15270,1759
20250213,100600,3177886870,15300,15320,15340,15300,790
20250213,100500,3165792440,15320,15310,15350,15310,293
20250213,100400,3161305060,15310,15280,15350,15280,688
20250213,100300,3150774980,15280,15280,15280,15280,14
20250213,100200,3150561060,15280,15310,15310,15280,770
20250213,100100,3138789990,15360,15310,15360,15310,124
20250213,100000,3136890900,15360,15320,15360,15300,625
20250213,095900,3127322120,15310,15340,15350,15310,425
20250213,095800,3120801200,15370,15310,15370,15310,1652
20250213,095700,3095443610,15320,15340,15340,15320,132
20250213,095600,3093420370,15340,15300,15340,15300,4577
20250213,095500,3023386930,15300,15280,15300,15280,170
20250213,095400,3020786530,15280,15300,15300,15280,362
20250213,095300,3015249990,15300,15300,15300,15300,389
20250213,095200,3009298290,15300,15300,15300,15300,90
20250213,095100,3007921290,15300,15320,15330,15300,991
20250213,095000,2992750290,15340,15380,15380,15320,2119
20250213,094900,2960239640,15380,15370,15390,15350,3349
20250213,094800,2908753880,15370,15390,15400,15370,2331
20250213,094700,2872906430,15390,15370,15390,15360,990
20250213,094600,2857688190,15360,15370,15370,15350,840
20250213,094500,2844790190,15370,15370,15370,15340,927
20250213,094400,2830547250,15360,15310,15360,15300,1537
20250213,094300,2806987190,15310,15220,15310,15220,2413
20250213,094200,2770135750,15220,15240,15240,15220,526
20250213,094100,2762127370,15230,15230,15240,15230,379
20250213,094000,2756355170,15230,15240,15250,15230,305
20250213,093900,2751707970,15240,15270,15270,15240,559
20250213,093800,2743178660,15270,15250,15270,15230,1873
20250213,093700,2714606820,15250,15250,15260,15250,217
20250213,093600,2711296460,15260,15250,15260,15250,259
20250213,093500,2707344640,15260,15270,15270,15260,293
20250213,093400,2702873210,15260,15270,15280,15260,689
20250213,093300,2692353400,15230,15220,15230,15210,351
20250213,093200,2687011480,15210,15210,15210,15210,21
20250213,093100,2686692070,15210,15220,15230,15210,539
20250213,093000,2678489880,15220,15230,15270,15220,367
20250213,092900,2672897450,15230,15270,15280,15230,949
20250213,092800,2658426220,15210,15190,15280,15180,1436
20250213,092700,2636591600,15180,15180,15200,15170,482
20250213,092600,2629270090,15170,15180,15180,15140,644
20250213,092500,2619507160,15180,15170,15180,15140,3104
20250213,092400,2572475640,15140,15180,15200,15140,3838
20250213,092300,2514226940,15180,15210,15220,15180,3557
20250213,092200,2460151750,15210,15240,15280,15210,2474
20250213,092100,2422476520,15240,15250,15270,15240,2023
20250213,092000,2391635070,15260,15240,15260,15220,2732
20250213,091900,2349984870,15240,15250,15280,15230,1559
20250213,091800,2326209870,15250,15250,15250,15230,468
20250213,091700,2319077110,15260,15300,15300,15240,4976
20250213,091600,2243132340,15310,15280,15310,15280,268
20250213,091500,2239035780,15260,15350,15350,15260,3305
20250213,091400,2188473100,15350,15340,15370,15320,2824
20250213,091300,2145144070,15330,15380,15380,15330,1581
20250213,091200,2120890940,15340,15330,15400,15320,1262
20250213,091100,2101543380,15350,15430,15430,15300,7755
20250213,091000,1982471790,15420,15420,15450,15410,2362
20250213,090900,1946049650,15450,15410,15460,15410,1879
20250213,090800,1917077170,15420,15490,15490,15400,18078
20250213,090700,1638060650,15500,15460,15540,15450,4758
20250213,090600,1564364500,15460,15640,15640,15450,8264
20250213,090500,1436045290,15630,15550,15660,15530,6051
20250213,090400,1341538210,15590,15540,15590,15510,9973
20250213,090300,1186563630,15540,15670,15670,15530,5610
20250213,090200,1099177020,15630,15500,15740,15500,15090
20250213,090100,862964960,15530,15620,15630,15500,14048
20250213,090000,644403540,15610,15660,15770,15550,41157