KissMeData/022100/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190800,35190241020,20350,20350,20350,20350,369496
20250213,190700,35190241020,20350,20350,20350,20350,0
20250213,190600,35190241020,20350,20350,20350,20350,0
20250213,190500,35190241020,20350,20350,20350,20350,0
20250213,190400,35190241020,20350,20350,20350,20350,0
20250213,190300,35190241020,20350,20350,20350,20350,0
20250213,190200,35190241020,20350,20350,20350,20350,0
20250213,190100,35190241020,20350,20350,20350,20350,0
20250213,190000,35190241020,20350,20350,20350,20350,0
20250213,185900,35190241020,20350,20350,20350,20350,0
20250213,185800,35190241020,20350,20350,20350,20350,0
20250213,185700,35190241020,20350,20350,20350,20350,0
20250213,185600,35190241020,20350,20350,20350,20350,0
20250213,185500,35190241020,20350,20350,20350,20350,0
20250213,185400,35190241020,20350,20350,20350,20350,0
20250213,185300,35190241020,20350,20350,20350,20350,0
20250213,185200,35190241020,20350,20350,20350,20350,0
20250213,185100,35190241020,20350,20350,20350,20350,0
20250213,185000,35190241020,20350,20350,20350,20350,0
20250213,184900,35190241020,20350,20350,20350,20350,0
20250213,184800,35190241020,20350,20350,20350,20350,0
20250213,184700,35190241020,20350,20350,20350,20350,0
20250213,184600,35190241020,20350,20350,20350,20350,0
20250213,184500,35190241020,20350,20350,20350,20350,0
20250213,184400,35190241020,20350,20350,20350,20350,0
20250213,184300,35190241020,20350,20350,20350,20350,0
20250213,184200,35190241020,20350,20350,20350,20350,0
20250213,184100,35190241020,20350,20350,20350,20350,0
20250213,184000,35190241020,20350,20350,20350,20350,0
20250213,183900,35190241020,20350,20350,20350,20350,0
20250213,183800,35190241020,20350,20350,20350,20350,369496
20250213,183700,35190241020,20350,20350,20350,20350,0
20250213,183600,35190241020,20350,20350,20350,20350,0
20250213,183500,35190241020,20350,20350,20350,20350,0
20250213,183400,35190241020,20350,20350,20350,20350,0
20250213,183300,35190241020,20350,20350,20350,20350,0
20250213,183200,35190241020,20350,20350,20350,20350,0
20250213,183100,35190241020,20350,20350,20350,20350,0
20250213,183000,35190241020,20350,20350,20350,20350,0
20250213,182900,35190241020,20350,20350,20350,20350,0
20250213,182800,35190241020,20350,20350,20350,20350,0
20250213,182700,35190241020,20350,20350,20350,20350,0
20250213,182600,35190241020,20350,20350,20350,20350,0
20250213,182500,35190241020,20350,20350,20350,20350,0
20250213,182400,35190241020,20350,20350,20350,20350,0
20250213,182300,35190241020,20350,20350,20350,20350,0
20250213,182200,35190241020,20350,20350,20350,20350,0
20250213,182100,35190241020,20350,20350,20350,20350,0
20250213,182000,35190241020,20350,20350,20350,20350,0
20250213,181900,35190241020,20350,20350,20350,20350,0
20250213,181800,35190241020,20350,20350,20350,20350,0
20250213,181700,35190241020,20350,20350,20350,20350,0
20250213,181600,35190241020,20350,20350,20350,20350,0
20250213,181500,35190241020,20350,20350,20350,20350,0
20250213,181400,35190241020,20350,20350,20350,20350,0
20250213,181300,35190241020,20350,20350,20350,20350,0
20250213,181200,35190241020,20350,20350,20350,20350,0
20250213,181100,35190241020,20350,20350,20350,20350,0
20250213,181000,35190241020,20350,20350,20350,20350,0
20250213,180900,35190241020,20350,20350,20350,20350,0
20250213,180800,35190241020,20350,20350,20350,20350,369496
20250213,180700,35190241020,20350,20350,20350,20350,0
20250213,180600,35190241020,20350,20350,20350,20350,0
20250213,180500,35190241020,20350,20350,20350,20350,0
20250213,180400,35190241020,20350,20350,20350,20350,0
20250213,180300,35190241020,20350,20350,20350,20350,0
20250213,180200,35190241020,20350,20350,20350,20350,0
20250213,180100,35190241020,20350,20350,20350,20350,0
20250213,180000,35190241020,20350,20350,20350,20350,0
20250213,175900,35190241020,20350,20350,20350,20350,0
20250213,175800,35190241020,20350,20350,20350,20350,0
20250213,175700,35190241020,20350,20350,20350,20350,0
20250213,175600,35190241020,20350,20350,20350,20350,0
20250213,175500,35190241020,20350,20350,20350,20350,0
20250213,175400,35190241020,20350,20350,20350,20350,0
20250213,175300,35190241020,20350,20350,20350,20350,0
20250213,175200,35190241020,20350,20350,20350,20350,0
20250213,175100,35190241020,20350,20350,20350,20350,0
20250213,175000,35190241020,20350,20350,20350,20350,0
20250213,174900,35190241020,20350,20350,20350,20350,0
20250213,174800,35190241020,20350,20350,20350,20350,0
20250213,174700,35190241020,20350,20350,20350,20350,0
20250213,174600,35190241020,20350,20350,20350,20350,0
20250213,174500,35190241020,20350,20350,20350,20350,0
20250213,174400,35190241020,20350,20350,20350,20350,0
20250213,174300,35190241020,20350,20350,20350,20350,0
20250213,174200,35190241020,20350,20350,20350,20350,0
20250213,174100,35190241020,20350,20350,20350,20350,0
20250213,174000,35190241020,20350,20350,20350,20350,0
20250213,173900,35190241020,20350,20350,20350,20350,0
20250213,173800,35190241020,20350,20350,20350,20350,369496
20250213,173700,35190241020,20350,20350,20350,20350,0
20250213,173600,35190241020,20350,20350,20350,20350,0
20250213,173500,35190241020,20350,20350,20350,20350,0
20250213,173400,35190241020,20350,20350,20350,20350,0
20250213,173300,35190241020,20350,20350,20350,20350,0
20250213,173200,35190241020,20350,20350,20350,20350,0
20250213,173100,35190241020,20350,20350,20350,20350,0
20250213,173000,35190241020,20350,20350,20350,20350,0
20250213,172900,35190241020,20350,20350,20350,20350,0
20250213,172800,35190241020,20350,20350,20350,20350,0
20250213,172700,35190241020,20350,20350,20350,20350,0
20250213,172600,35190241020,20350,20350,20350,20350,0
20250213,172500,35190241020,20350,20350,20350,20350,0
20250213,172400,35190241020,20350,20350,20350,20350,0
20250213,172300,35190241020,20350,20350,20350,20350,0
20250213,172200,35190241020,20350,20350,20350,20350,0
20250213,172100,35190241020,20350,20350,20350,20350,0
20250213,172000,35190241020,20350,20350,20350,20350,0
20250213,171900,35190241020,20350,20350,20350,20350,0
20250213,171800,35190241020,20350,20350,20350,20350,0
20250213,171700,35190241020,20350,20350,20350,20350,0
20250213,171600,35190241020,20350,20350,20350,20350,0
20250213,171500,35190241020,20350,20350,20350,20350,0
20250213,171400,35190241020,20350,20350,20350,20350,0
20250213,171300,35190241020,20350,20350,20350,20350,0
20250213,171200,35190241020,20350,20350,20350,20350,0
20250213,171100,35190241020,20350,20350,20350,20350,0
20250213,171000,35190241020,20350,20350,20350,20350,0
20250213,170900,35190241020,20350,20350,20350,20350,0
20250213,170800,35190241020,20350,20350,20350,20350,369496
20250213,170700,35190241020,20350,20350,20350,20350,0
20250213,170600,35190241020,20350,20350,20350,20350,0
20250213,170500,35190241020,20350,20350,20350,20350,0
20250213,170400,35190241020,20350,20350,20350,20350,0
20250213,170300,35190241020,20350,20350,20350,20350,0
20250213,170200,35190241020,20350,20350,20350,20350,0
20250213,170100,35190241020,20350,20350,20350,20350,0
20250213,170000,35190241020,20350,20350,20350,20350,0
20250213,165900,35190241020,20350,20350,20350,20350,0
20250213,165800,35190241020,20350,20350,20350,20350,0
20250213,165700,35190241020,20350,20350,20350,20350,0
20250213,165600,35190241020,20350,20350,20350,20350,0
20250213,165500,35190241020,20350,20350,20350,20350,0
20250213,165400,35190241020,20350,20350,20350,20350,0
20250213,165300,35190241020,20350,20350,20350,20350,0
20250213,165200,35190241020,20350,20350,20350,20350,0
20250213,165100,35190241020,20350,20350,20350,20350,0
20250213,165000,35190241020,20350,20350,20350,20350,0
20250213,164900,35190241020,20350,20350,20350,20350,0
20250213,164800,35190241020,20350,20350,20350,20350,0
20250213,164700,35190241020,20350,20350,20350,20350,0
20250213,164600,35190241020,20350,20350,20350,20350,0
20250213,164500,35190241020,20350,20350,20350,20350,0
20250213,164400,35190241020,20350,20350,20350,20350,0
20250213,164300,35190241020,20350,20350,20350,20350,0
20250213,164200,35190241020,20350,20350,20350,20350,0
20250213,164100,35190241020,20350,20350,20350,20350,0
20250213,164000,35190241020,20350,20350,20350,20350,0
20250213,163900,35190241020,20350,20350,20350,20350,0
20250213,163800,35190241020,20350,20350,20350,20350,369496
20250213,163700,35190241020,20350,20350,20350,20350,0
20250213,163600,35190241020,20350,20350,20350,20350,0
20250213,163500,35190241020,20350,20350,20350,20350,0
20250213,163400,35190241020,20350,20350,20350,20350,0
20250213,163300,35190241020,20350,20350,20350,20350,0
20250213,163200,35190241020,20350,20350,20350,20350,0
20250213,163100,35190241020,20350,20350,20350,20350,0
20250213,163000,35190241020,20350,20350,20350,20350,0
20250213,162900,35190241020,20350,20350,20350,20350,0
20250213,162800,35190241020,20350,20350,20350,20350,0
20250213,162700,35190241020,20350,20350,20350,20350,0
20250213,162600,35190241020,20350,20350,20350,20350,0
20250213,162500,35190241020,20350,20350,20350,20350,0
20250213,162400,35190241020,20350,20350,20350,20350,0
20250213,162300,35190241020,20350,20350,20350,20350,0
20250213,162200,35190241020,20350,20350,20350,20350,0
20250213,162100,35190241020,20350,20350,20350,20350,0
20250213,162000,35190241020,20350,20350,20350,20350,0
20250213,161900,35190241020,20350,20350,20350,20350,0
20250213,161800,35190241020,20350,20350,20350,20350,0
20250213,161700,35190241020,20350,20350,20350,20350,0
20250213,161600,35190241020,20350,20350,20350,20350,0
20250213,161500,35190241020,20350,20350,20350,20350,0
20250213,161400,35190241020,20350,20350,20350,20350,0
20250213,161300,35190241020,20350,20350,20350,20350,0
20250213,161200,35190241020,20350,20350,20350,20350,0
20250213,161100,35190241020,20350,20350,20350,20350,0
20250213,161000,35190241020,20350,20350,20350,20350,0
20250213,160900,35190241020,20350,20350,20350,20350,0
20250213,160800,35190241020,20350,20350,20350,20350,369496
20250213,160700,35190241020,20350,20350,20350,20350,0
20250213,160600,35190241020,20350,20350,20350,20350,0
20250213,160500,35190241020,20350,20350,20350,20350,0
20250213,160400,35190241020,20350,20350,20350,20350,0
20250213,160300,35190241020,20350,20350,20350,20350,0
20250213,160200,35190241020,20350,20350,20350,20350,0
20250213,160100,35190241020,20350,20350,20350,20350,0
20250213,160000,35190241020,20350,20350,20350,20350,0
20250213,155900,35190241020,20350,20350,20350,20350,0
20250213,155800,35190241020,20350,20350,20350,20350,0
20250213,155700,35190241020,20350,20350,20350,20350,0
20250213,155600,35190241020,20350,20350,20350,20350,0
20250213,155500,35190241020,20350,20350,20350,20350,0
20250213,155400,35190241020,20350,20350,20350,20350,0
20250213,155300,35190241020,20350,20350,20350,20350,0
20250213,155200,35190241020,20350,20350,20350,20350,0
20250213,155100,35190241020,20350,20350,20350,20350,0
20250213,155000,35190241020,20350,20350,20350,20350,0
20250213,154900,35190241020,20350,20350,20350,20350,0
20250213,154800,35190241020,20350,20350,20350,20350,0
20250213,154700,35190241020,20350,20350,20350,20350,0
20250213,154600,35190241020,20350,20350,20350,20350,0
20250213,154500,35190241020,20350,20350,20350,20350,0
20250213,154400,35190241020,20350,20350,20350,20350,0
20250213,154300,35190241020,20350,20350,20350,20350,0
20250213,154200,35190241020,20350,20350,20350,20350,0
20250213,154100,35190241020,20350,20350,20350,20350,0
20250213,154000,35190241020,20350,20350,20350,20350,0
20250213,153900,35190241020,20350,20350,20350,20350,0
20250213,153800,35190241020,20350,20350,20350,20350,369496
20250213,153700,35190241020,20350,20350,20350,20350,0
20250213,153600,35190241020,20350,20350,20350,20350,0
20250213,153500,35190241020,20350,20350,20350,20350,0
20250213,153400,35190241020,20350,20350,20350,20350,0
20250213,153300,35190241020,20350,20350,20350,20350,0
20250213,153200,35190241020,20350,20350,20350,20350,0
20250213,153100,35190241020,20350,20350,20350,20350,0
20250213,153000,35190241020,20350,20350,20350,20350,369496
20250213,152900,27670997420,20200,20200,20200,20200,0
20250213,152800,27670997420,20200,20200,20200,20200,0
20250213,152700,27670997420,20200,20200,20200,20200,0
20250213,152600,27670997420,20200,20200,20200,20200,0
20250213,152500,27670997420,20200,20200,20200,20200,0
20250213,152400,27670997420,20200,20200,20200,20200,0
20250213,152300,27670997420,20200,20200,20200,20200,0
20250213,152200,27670997420,20200,20200,20200,20200,0
20250213,152100,27670997420,20200,20200,20200,20200,0
20250213,152000,27670997420,20200,20200,20200,20200,0
20250213,151900,27670997420,20200,20150,20300,20150,14369
20250213,151800,27380707870,20150,20300,20300,20150,29717
20250213,151700,26778968820,20250,20150,20300,20150,31131
20250213,151600,26149492370,20150,20150,20200,20150,6878
20250213,151500,26010801070,20200,20200,20200,20150,10082
20250213,151400,25807410670,20150,20200,20200,20150,11503
20250213,151300,25575276470,20200,20100,20200,20100,14285
20250213,151200,25287428570,20100,20100,20150,20050,5886
20250213,151100,25169070070,20050,20050,20150,20050,12594
20250213,151000,24916076570,20100,20200,20200,20000,23979
20250213,150900,24434019070,20200,20200,20300,20100,29206
20250213,150800,23843643320,20200,19960,20250,19960,51011
20250213,150700,22820096020,19960,19890,19960,19890,25935
20250213,150600,22303359600,19900,19910,19920,19880,11701
20250213,150500,22070530290,19910,19910,19930,19890,17702
20250213,150400,21718005740,19910,19880,19940,19860,20744
20250213,150300,21305132480,19890,19810,19900,19800,24965
20250213,150200,20809461220,19810,19740,19810,19730,21256
20250213,150100,20388837850,19740,19690,19740,19690,16328
20250213,150000,20066927260,19700,19630,19700,19630,26072
20250213,145900,19554319220,19630,19590,19630,19580,24335
20250213,145800,19077256820,19590,19530,19590,19530,18927
20250213,145700,18706927720,19540,19510,19540,19510,5235
20250213,145600,18604687320,19510,19540,19540,19510,4167
20250213,145500,18523311590,19530,19540,19540,19530,1885
20250213,145400,18486486640,19540,19540,19540,19530,568
20250213,145300,18475388260,19540,19530,19540,19520,2799
20250213,145200,18420722450,19530,19540,19540,19530,3129
20250213,145100,18359604940,19540,19540,19540,19530,1579
20250213,145000,18328757210,19540,19540,19550,19530,4729
20250213,144900,18236349770,19530,19530,19540,19530,1504
20250213,144800,18206969670,19540,19530,19540,19520,1593
20250213,144700,18175855360,19530,19530,19530,19520,933
20250213,144600,18157636270,19530,19510,19530,19490,643
20250213,144500,18145084360,19510,19500,19530,19480,1855
20250213,144400,18108897660,19500,19490,19510,19480,1609
20250213,144300,18077537880,19490,19520,19530,19490,2894
20250213,144200,18021057140,19520,19530,19530,19520,1349
20250213,144100,17994714120,19540,19530,19540,19520,1115
20250213,144000,17972939290,19540,19520,19540,19510,1304
20250213,143900,17947478690,19520,19540,19550,19520,3850
20250213,143800,17872257280,19540,19510,19540,19500,3591
20250213,143700,17802115330,19500,19500,19500,19480,2954
20250213,143600,17744541050,19490,19490,19500,19480,1518
20250213,143500,17714953590,19470,19470,19500,19460,1851
20250213,143400,17678891380,19500,19500,19500,19460,1238
20250213,143300,17654762300,19490,19490,19500,19460,1588
20250213,143200,17623816120,19490,19480,19490,19470,2278
20250213,143100,17579450780,19470,19470,19470,19450,839
20250213,143000,17563118320,19450,19470,19470,19440,1696
20250213,142900,17530124870,19470,19450,19470,19430,1762
20250213,142800,17495866480,19450,19470,19470,19450,1490
20250213,142700,17466881550,19470,19470,19470,19460,1408
20250213,142600,17439478930,19470,19470,19480,19460,941
20250213,142500,17421157180,19460,19500,19500,19450,1153
20250213,142400,17398713270,19460,19460,19460,19440,1077
20250213,142300,17377763010,19460,19460,19500,19450,907
20250213,142200,17360116900,19460,19500,19510,19450,1194
20250213,142100,17336865440,19510,19440,19510,19420,3111
20250213,142000,17276384020,19440,19430,19440,19410,1549
20250213,141900,17246304850,19430,19470,19470,19430,2542
20250213,141800,17196868400,19470,19460,19470,19460,565
20250213,141700,17185869780,19460,19460,19470,19450,1031
20250213,141600,17165807960,19460,19460,19470,19450,1216
20250213,141500,17142151360,19450,19460,19470,19450,3261
20250213,141400,17078696510,19460,19480,19490,19460,2156
20250213,141300,17036704760,19480,19520,19530,19470,2279
20250213,141200,16992230380,19510,19480,19520,19470,933
20250213,141100,16974040600,19480,19470,19480,19470,756
20250213,141000,16959315210,19460,19500,19500,19450,1258
20250213,140900,16934808400,19490,19500,19500,19490,2167
20250213,140800,16892565410,19500,19510,19520,19490,1619
20250213,140700,16860976750,19520,19500,19520,19500,586
20250213,140600,16849542640,19520,19500,19520,19500,1467
20250213,140500,16820931210,19500,19510,19510,19500,946
20250213,140400,16802480640,19510,19540,19550,19510,1710
20250213,140300,16769084580,19550,19530,19550,19510,1611
20250213,140200,16737600510,19520,19520,19540,19510,1291
20250213,140100,16712399780,19550,19480,19550,19480,9990
20250213,140000,16517386280,19480,19450,19480,19440,1379
20250213,135900,16490559130,19440,19470,19480,19440,3415
20250213,135800,16424104380,19470,19490,19490,19470,4428
20250213,135700,16337842440,19490,19510,19510,19490,2235
20250213,135600,16294257600,19510,19500,19510,19490,1263
20250213,135500,16269628580,19500,19500,19500,19490,1264
20250213,135400,16244987580,19500,19500,19520,19490,4089
20250213,135300,16165235030,19510,19530,19530,19490,2913
20250213,135200,16108392600,19530,19510,19540,19510,4956
20250213,135100,16011645920,19510,19500,19510,19500,2731
20250213,135000,15958367810,19500,19480,19510,19480,14506
20250213,134900,15675569530,19480,19470,19480,19470,1120
20250213,134800,15653758320,19460,19470,19470,19460,891
20250213,134700,15636417450,19470,19450,19470,19450,534
20250213,134600,15626026360,19450,19460,19460,19450,833
20250213,134500,15609819660,19460,19480,19480,19450,493
20250213,134400,15600221150,19450,19450,19480,19450,1799
20250213,134300,15565203010,19440,19460,19470,19440,1522
20250213,134200,15535588820,19460,19470,19470,19460,1107
20250213,134100,15514040260,19470,19460,19480,19460,614
20250213,134000,15502084350,19460,19480,19480,19450,1120
20250213,133900,15480280440,19480,19470,19480,19470,580
20250213,133800,15468986790,19470,19480,19480,19470,539
20250213,133700,15458488810,19490,19490,19490,19480,3283
20250213,133600,15394514710,19490,19440,19490,19430,16101
20250213,133500,15081139540,19440,19440,19440,19440,814
20250213,133400,15065315380,19440,19440,19450,19430,1600
20250213,133300,15034213090,19430,19430,19440,19370,767
20250213,133200,15019312280,19440,19420,19440,19390,919
20250213,133100,15001459630,19430,19430,19430,19420,927
20250213,133000,14983450480,19420,19420,19430,19420,468
20250213,132900,14974361890,19420,19430,19430,19420,932
20250213,132800,14956256490,19430,19430,19430,19400,675
20250213,132700,14943158160,19400,19430,19430,19370,802
20250213,132600,14927593530,19430,19430,19440,19430,520
20250213,132500,14917487770,19430,19420,19430,19390,888
20250213,132400,14900241610,19420,19390,19430,19380,1016
20250213,132300,14880527210,19390,19430,19440,19390,917
20250213,132200,14862729880,19430,19430,19440,19430,637
20250213,132100,14850347750,19430,19430,19440,19400,1869
20250213,132000,14814039970,19440,19440,19450,19440,797
20250213,131900,14798541390,19450,19420,19460,19420,7388
20250213,131800,14654934300,19430,19400,19430,19400,4721
20250213,131700,14563266800,19400,19400,19400,19390,852
20250213,131600,14546738010,19390,19380,19390,19370,449
20250213,131500,14538032940,19380,19380,19380,19380,430
20250213,131400,14529699540,19380,19380,19380,19380,607
20250213,131300,14517935880,19380,19380,19390,19380,536
20250213,131200,14507545770,19380,19380,19390,19360,362
20250213,131100,14500530830,19380,19370,19390,19370,640
20250213,131000,14488130130,19370,19370,19380,19360,583
20250213,130900,14476836760,19360,19400,19400,19360,911
20250213,130800,14459175950,19400,19390,19400,19370,618
20250213,130700,14447192200,19390,19390,19400,19390,735
20250213,130600,14432937850,19390,19390,19400,19370,660
20250213,130500,14420136690,19400,19400,19400,19360,586
20250213,130400,14408769930,19400,19410,19410,19400,784
20250213,130300,14393553490,19410,19400,19410,19390,799
20250213,130200,14378052770,19400,19380,19410,19360,1128
20250213,130100,14356174800,19410,19370,19410,19370,1110
20250213,130000,14334642690,19360,19350,19370,19350,269
20250213,125900,14329433920,19350,19350,19360,19340,254
20250213,125800,14324519620,19350,19340,19360,19340,437
20250213,125700,14316067070,19330,19350,19350,19330,849
20250213,125600,14299641920,19360,19350,19360,19350,51
20250213,125500,14298654960,19350,19350,19370,19350,1147
20250213,125400,14276453380,19360,19390,19390,19360,958
20250213,125300,14257890810,19400,19410,19410,19400,1647
20250213,125200,14225924530,19410,19410,19420,19410,221
20250213,125100,14221634110,19410,19410,19430,19410,2061
20250213,125000,14181613080,19410,19420,19420,19410,1079
20250213,124900,14160664030,19420,19410,19420,19410,921
20250213,124800,14142784220,19410,19410,19410,19410,587
20250213,124700,14131390550,19410,19400,19410,19390,492
20250213,124600,14121843810,19400,19400,19400,19400,365
20250213,124500,14114762810,19390,19410,19420,19390,508
20250213,124400,14104906200,19390,19390,19410,19390,1812
20250213,124300,14069757760,19390,19370,19390,19370,1026
20250213,124200,14049877850,19370,19360,19380,19340,812
20250213,124100,14034164270,19350,19350,19380,19340,624
20250213,124000,14022087900,19350,19350,19380,19350,1070
20250213,123900,14001376650,19360,19370,19390,19350,4430
20250213,123800,13915584390,19370,19400,19400,19360,705
20250213,123700,13901926290,19420,19400,19430,19380,5844
20250213,123600,13788515110,19410,19360,19410,19360,5329
20250213,123500,13685180840,19360,19370,19380,19360,1288
20250213,123400,13660240480,19370,19360,19380,19360,708
20250213,123300,13646530180,19360,19360,19380,19360,2900
20250213,123200,13590373080,19360,19320,19360,19320,2380
20250213,123100,13544336070,19330,19320,19330,19320,361
20250213,123000,13537361500,19320,19280,19320,19280,531
20250213,122900,13527108040,19270,19290,19290,19270,407
20250213,122800,13519262040,19290,19260,19290,19250,365
20250213,122700,13512231000,19260,19260,19270,19260,240
20250213,122600,13507608470,19260,19270,19270,19240,554
20250213,122500,13496943290,19270,19260,19300,19250,1400
20250213,122400,13469956200,19260,19270,19290,19250,1006
20250213,122300,13450577260,19270,19310,19320,19260,692
20250213,122200,13437224810,19310,19320,19330,19310,1217
20250213,122100,13413711020,19320,19310,19330,19310,1617
20250213,122000,13382479120,19310,19280,19320,19280,822
20250213,121900,13366614730,19310,19300,19310,19290,754
20250213,121800,13352062790,19300,19260,19300,19250,1305
20250213,121700,13326901620,19250,19280,19280,19250,304
20250213,121600,13321044590,19270,19260,19270,19240,1065
20250213,121500,13300546620,19250,19270,19270,19250,1061
20250213,121400,13280122030,19270,19280,19280,19270,178
20250213,121300,13276691890,19250,19260,19280,19250,787
20250213,121200,13261532720,19260,19290,19290,19250,2292
20250213,121100,13217399600,19280,19280,19280,19280,35
20250213,121000,13216724800,19290,19290,19290,19280,154
20250213,120900,13213754150,19290,19260,19290,19260,172
20250213,120800,13210439370,19260,19260,19290,19260,386
20250213,120700,13203003980,19260,19280,19300,19260,1210
20250213,120600,13179677830,19270,19250,19320,19250,1961
20250213,120500,13141876970,19260,19270,19280,19260,872
20250213,120400,13125075430,19270,19290,19310,19270,482
20250213,120300,13115775410,19300,19300,19300,19290,333
20250213,120200,13109350620,19300,19290,19300,19270,435
20250213,120100,13100961520,19290,19270,19300,19260,867
20250213,120000,13084252560,19270,19270,19270,19260,285
20250213,115900,13078762320,19290,19300,19300,19270,252
20250213,115800,13073903870,19300,19260,19300,19260,619
20250213,115700,13061978440,19260,19300,19310,19260,2141
20250213,115600,13020732260,19300,19320,19320,19300,810
20250213,115500,13005097230,19310,19310,19320,19310,109
20250213,115400,13002992340,19330,19300,19330,19300,342
20250213,115300,12996389020,19310,19330,19330,19310,232
20250213,115200,12991907230,19350,19330,19350,19330,76
20250213,115100,12990438120,19350,19350,19350,19330,463
20250213,115000,12981481920,19360,19330,19360,19330,1627
20250213,114900,12950011000,19330,19300,19340,19300,810
20250213,114800,12934362870,19300,19280,19300,19270,276
20250213,114700,12929040590,19280,19300,19300,19280,428
20250213,114600,12920782130,19310,19340,19340,19300,276
20250213,114500,12915452740,19340,19330,19340,19280,751
20250213,114400,12900949810,19330,19330,19340,19280,949
20250213,114300,12882613300,19330,19300,19330,19260,1356
20250213,114200,12856455470,19300,19330,19330,19290,146
20250213,114100,12853637720,19330,19330,19340,19330,19
20250213,114000,12853270310,19330,19340,19340,19300,952
20250213,113900,12834886200,19310,19370,19370,19310,1133
20250213,113800,12812980030,19360,19370,19370,19350,2177
20250213,113700,12770812280,19380,19370,19390,19360,3341
20250213,113600,12706079830,19370,19360,19370,19330,1631
20250213,113500,12674513980,19360,19350,19360,19310,1525
20250213,113400,12645015940,19350,19340,19350,19320,1885
20250213,113300,12608560310,19340,19320,19340,19300,2001
20250213,113200,12569915900,19320,19320,19320,19310,1774
20250213,113100,12535646040,19320,19310,19320,19310,2412
20250213,113000,12489065390,19310,19310,19320,19310,331
20250213,112900,12482673740,19310,19310,19320,19310,278
20250213,112800,12477305540,19320,19310,19320,19300,1623
20250213,112700,12445963200,19310,19320,19320,19300,784
20250213,112600,12430824830,19320,19280,19320,19270,2004
20250213,112500,12392157670,19260,19220,19270,19220,3945
20250213,112400,12316279570,19220,19230,19230,19210,1209
20250213,112300,12293042590,19210,19230,19230,19210,92
20250213,112200,12291274230,19230,19220,19230,19200,446
20250213,112100,12282705580,19230,19220,19230,19220,677
20250213,112000,12269692880,19230,19210,19240,19210,376
20250213,111900,12262464640,19230,19220,19230,19200,1181
20250213,111800,12239770090,19220,19250,19250,19210,424
20250213,111700,12231614350,19250,19250,19250,19210,983
20250213,111600,12212714780,19210,19210,19270,19210,1385
20250213,111500,12186101900,19210,19230,19270,19200,1361
20250213,111400,12159910990,19260,19270,19270,19220,166
20250213,111300,12156716940,19260,19250,19290,19200,1213
20250213,111200,12133355350,19250,19210,19260,19200,868
20250213,111100,12116666680,19200,19270,19270,19200,2461
20250213,111000,12069345570,19280,19280,19300,19270,818
20250213,110900,12053570880,19280,19290,19300,19260,801
20250213,110800,12038127560,19290,19280,19300,19260,999
20250213,110700,12018875410,19280,19320,19330,19280,1197
20250213,110600,11995760920,19320,19250,19330,19250,3815
20250213,110500,11922209550,19240,19210,19250,19200,2672
20250213,110400,11870842720,19210,19200,19220,19190,772
20250213,110300,11856017740,19200,19170,19200,19170,1183
20250213,110200,11833314970,19170,19190,19190,19170,157
20250213,110100,11830302900,19200,19170,19200,19160,519
20250213,110000,11820346900,19170,19190,19190,19160,400
20250213,105900,11812672940,19190,19190,19190,19180,303
20250213,105800,11806859570,19190,19160,19190,19130,785
20250213,105700,11791809640,19170,19120,19170,19120,2799
20250213,105600,11738288350,19120,19110,19120,19110,716
20250213,105500,11724603430,19110,19110,19170,19110,2236
20250213,105400,11681848070,19120,19110,19160,19110,1205
20250213,105300,11658809170,19120,19180,19180,19120,735
20250213,105200,11644755110,19130,19200,19200,19120,392
20250213,105100,11637248450,19200,19130,19210,19120,1374
20250213,105000,11610955790,19210,19140,19210,19120,2136
20250213,104900,11570038160,19130,19130,19200,19130,2201
20250213,104800,11527889400,19130,19140,19140,19130,537
20250213,104700,11517613020,19130,19190,19190,19130,1022
20250213,104600,11498053190,19210,19140,19210,19120,2482
20250213,104500,11450536200,19140,19170,19170,19130,1257
20250213,104400,11426463890,19170,19140,19170,19130,348
20250213,104300,11419800270,19140,19150,19170,19140,339
20250213,104200,11413306410,19120,19150,19160,19120,2986
20250213,104100,11356173180,19150,19150,19160,19140,400
20250213,104000,11348513670,19150,19160,19160,19140,1212
20250213,103900,11325311240,19160,19160,19160,19140,165
20250213,103800,11322151090,19160,19150,19180,19150,331
20250213,103700,11315810120,19180,19170,19190,19130,920
20250213,103600,11298184400,19170,19170,19170,19150,865
20250213,103500,11281603440,19170,19160,19170,19130,937
20250213,103400,11263644720,19170,19120,19170,19120,3329
20250213,103300,11199964830,19120,19150,19150,19120,2757
20250213,103200,11147222670,19150,19170,19180,19140,1768
20250213,103100,11113345240,19170,19180,19220,19170,2562
20250213,103000,11064176630,19180,19210,19210,19170,1586
20250213,102900,11033758550,19210,19180,19210,19170,1400
20250213,102800,11006895190,19180,19150,19180,19150,1513
20250213,102700,10977893260,19150,19150,19150,19140,1379
20250213,102600,10951497110,19150,19170,19190,19140,6683
20250213,102500,10823482390,19170,19220,19220,19160,7042
20250213,102400,10688285380,19230,19240,19240,19220,3113
20250213,102300,10628422890,19240,19270,19270,19230,7576
20250213,102200,10482610430,19260,19330,19330,19260,10859
20250213,102100,10272992890,19320,19330,19340,19320,1492
20250213,102000,10244149590,19340,19320,19340,19310,3575
20250213,101900,10175052750,19320,19330,19350,19320,4411
20250213,101800,10089751640,19330,19320,19350,19310,7535
20250213,101700,9944104630,19320,19300,19330,19260,17182
20250213,101600,9612686070,19290,19310,19310,19290,4601
20250213,101500,9523885620,19310,19300,19310,19280,9610
20250213,101400,9338490820,19300,19330,19330,19290,11481
20250213,101300,9116841760,19340,19320,19340,19300,5326
20250213,101200,9013965100,19310,19300,19320,19300,5171
20250213,101100,8914126260,19310,19310,19320,19300,3525
20250213,101000,8846054620,19310,19300,19310,19280,11464
20250213,100900,8624901340,19310,19290,19310,19280,2337
20250213,100800,8579819650,19290,19310,19320,19290,1754
20250213,100700,8545959180,19310,19320,19340,19310,1192
20250213,100600,8522925110,19330,19380,19390,19320,3906
20250213,100500,8447350080,19380,19380,19380,19370,2325
20250213,100400,8402294300,19390,19390,19400,19380,4097
20250213,100300,8322858010,19390,19380,19390,19370,5117
20250213,100200,8223664110,19390,19370,19390,19360,4942
20250213,100100,8127894530,19370,19370,19400,19370,5091
20250213,100000,8029238530,19370,19350,19370,19340,2404
20250213,095900,7982685000,19350,19370,19380,19330,741
20250213,095800,7968350890,19370,19330,19380,19320,372
20250213,095700,7961157910,19320,19320,19360,19320,895
20250213,095600,7943854690,19320,19330,19390,19320,1454
20250213,095500,7915728930,19340,19340,19340,19330,58
20250213,095400,7914607350,19290,19360,19360,19270,891
20250213,095300,7897420240,19310,19370,19390,19300,3712
20250213,095200,7825614110,19360,19400,19410,19360,646
20250213,095100,7813098930,19400,19400,19400,19370,130
20250213,095000,7810578640,19370,19480,19480,19370,1084
20250213,094900,7789518570,19490,19340,19500,19330,13955
20250213,094800,7518639100,19330,19270,19330,19270,3305
20250213,094700,7454866160,19270,19280,19300,19270,1574
20250213,094600,7424531080,19280,19290,19290,19260,934
20250213,094500,7406534380,19290,19280,19300,19270,342
20250213,094400,7399940980,19280,19260,19300,19250,814
20250213,094300,7384245760,19250,19240,19290,19240,575
20250213,094200,7373174790,19250,19220,19290,19210,1547
20250213,094100,7343425560,19220,19210,19290,19210,2814
20250213,094000,7289207070,19210,19230,19280,19200,3931
20250213,093900,7213673820,19280,19290,19290,19220,5075
20250213,093800,7115998050,19280,19280,19290,19280,1939
20250213,093700,7078600790,19280,19250,19300,19250,2764
20250213,093600,7025361320,19250,19300,19310,19240,6371
20250213,093500,6902577490,19300,19330,19330,19290,5489
20250213,093400,6796572620,19320,19360,19360,19300,4305
20250213,093300,6713361750,19360,19310,19370,19290,1957
20250213,093200,6675539050,19300,19280,19300,19270,3404
20250213,093100,6609874030,19280,19260,19290,19250,4820
20250213,093000,6517026360,19280,19250,19290,19240,4853
20250213,092900,6423541610,19250,19320,19330,19240,4630
20250213,092800,6334279360,19320,19280,19330,19270,5023
20250213,092700,6237339410,19280,19280,19300,19250,2802
20250213,092600,6183329120,19280,19290,19310,19260,5951
20250213,092500,6068573680,19290,19340,19380,19290,4003
20250213,092400,5991168210,19350,19310,19380,19290,4550
20250213,092300,5903221920,19300,19360,19400,19300,4815
20250213,092200,5810080410,19360,19460,19470,19350,7838
20250213,092100,5657922560,19460,19480,19500,19450,7193
20250213,092000,5517821900,19480,19460,19490,19440,5944
20250213,091900,5402124710,19460,19470,19470,19440,2915
20250213,091800,5345392800,19480,19460,19490,19410,3724
20250213,091700,5272911660,19460,19450,19470,19400,9076
20250213,091600,5096576240,19440,19460,19480,19420,5712
20250213,091500,4985507140,19460,19500,19520,19430,9320
20250213,091400,4803986720,19500,19510,19560,19500,12541
20250213,091300,4559089810,19520,19490,19520,19480,9208
20250213,091200,4379542060,19500,19500,19510,19470,5475
20250213,091100,4272844500,19500,19480,19520,19460,13505
20250213,091000,4009633190,19480,19530,19550,19480,4460
20250213,090900,3922686370,19480,19470,19580,19450,16921
20250213,090800,3592852590,19470,19480,19500,19300,17598
20250213,090700,3250950860,19420,19570,19600,19420,16783
20250213,090600,2922910100,19590,19490,19640,19440,26577
20250213,090500,2402943800,19440,19340,19500,19310,38792
20250213,090400,1650199650,19350,19240,19370,19240,22534
20250213,090300,1214745650,19260,19140,19280,19130,25086
20250213,090200,732833110,19130,19070,19230,19060,14297
20250213,090100,458872350,19010,19080,19150,19010,8459
20250213,090000,297464150,19020,18900,19100,18900,15559