KissMeData/032580/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191500,1012374502,1395,1395,1395,1395,30310
20250213,191400,1012374502,1395,1395,1395,1395,0
20250213,191300,1012374502,1395,1395,1395,1395,0
20250213,191200,1012374502,1395,1395,1395,1395,0
20250213,191100,1012374502,1395,1395,1395,1395,0
20250213,191000,1012374502,1395,1395,1395,1395,0
20250213,190900,1012374502,1395,1395,1395,1395,0
20250213,190800,1012374502,1395,1395,1395,1395,0
20250213,190700,1012374502,1395,1395,1395,1395,0
20250213,190600,1012374502,1395,1395,1395,1395,0
20250213,190500,1012374502,1395,1395,1395,1395,0
20250213,190400,1012374502,1395,1395,1395,1395,0
20250213,190300,1012374502,1395,1395,1395,1395,0
20250213,190200,1012374502,1395,1395,1395,1395,0
20250213,190100,1012374502,1395,1395,1395,1395,0
20250213,190000,1012374502,1395,1395,1395,1395,0
20250213,185900,1012374502,1395,1395,1395,1395,0
20250213,185800,1012374502,1395,1395,1395,1395,0
20250213,185700,1012374502,1395,1395,1395,1395,0
20250213,185600,1012374502,1395,1395,1395,1395,0
20250213,185500,1012374502,1395,1395,1395,1395,0
20250213,185400,1012374502,1395,1395,1395,1395,0
20250213,185300,1012374502,1395,1395,1395,1395,0
20250213,185200,1012374502,1395,1395,1395,1395,0
20250213,185100,1012374502,1395,1395,1395,1395,0
20250213,185000,1012374502,1395,1395,1395,1395,0
20250213,184900,1012374502,1395,1395,1395,1395,0
20250213,184800,1012374502,1395,1395,1395,1395,0
20250213,184700,1012374502,1395,1395,1395,1395,0
20250213,184600,1012374502,1395,1395,1395,1395,0
20250213,184500,1012374502,1395,1395,1395,1395,30310
20250213,184400,1012374502,1395,1395,1395,1395,0
20250213,184300,1012374502,1395,1395,1395,1395,0
20250213,184200,1012374502,1395,1395,1395,1395,0
20250213,184100,1012374502,1395,1395,1395,1395,0
20250213,184000,1012374502,1395,1395,1395,1395,0
20250213,183900,1012374502,1395,1395,1395,1395,0
20250213,183800,1012374502,1395,1395,1395,1395,0
20250213,183700,1012374502,1395,1395,1395,1395,0
20250213,183600,1012374502,1395,1395,1395,1395,0
20250213,183500,1012374502,1395,1395,1395,1395,0
20250213,183400,1012374502,1395,1395,1395,1395,0
20250213,183300,1012374502,1395,1395,1395,1395,0
20250213,183200,1012374502,1395,1395,1395,1395,0
20250213,183100,1012374502,1395,1395,1395,1395,0
20250213,183000,1012374502,1395,1395,1395,1395,0
20250213,182900,1012374502,1395,1395,1395,1395,0
20250213,182800,1012374502,1395,1395,1395,1395,0
20250213,182700,1012374502,1395,1395,1395,1395,0
20250213,182600,1012374502,1395,1395,1395,1395,0
20250213,182500,1012374502,1395,1395,1395,1395,0
20250213,182400,1012374502,1395,1395,1395,1395,0
20250213,182300,1012374502,1395,1395,1395,1395,0
20250213,182200,1012374502,1395,1395,1395,1395,0
20250213,182100,1012374502,1395,1395,1395,1395,0
20250213,182000,1012374502,1395,1395,1395,1395,0
20250213,181900,1012374502,1395,1395,1395,1395,0
20250213,181800,1012374502,1395,1395,1395,1395,0
20250213,181700,1012374502,1395,1395,1395,1395,0
20250213,181600,1012374502,1395,1395,1395,1395,0
20250213,181500,1012374502,1395,1395,1395,1395,30310
20250213,181400,1012374502,1395,1395,1395,1395,0
20250213,181300,1012374502,1395,1395,1395,1395,0
20250213,181200,1012374502,1395,1395,1395,1395,0
20250213,181100,1012374502,1395,1395,1395,1395,0
20250213,181000,1012374502,1395,1395,1395,1395,0
20250213,180900,1012374502,1395,1395,1395,1395,0
20250213,180800,1012374502,1395,1395,1395,1395,0
20250213,180700,1012374502,1395,1395,1395,1395,0
20250213,180600,1012374502,1395,1395,1395,1395,0
20250213,180500,1012374502,1395,1395,1395,1395,0
20250213,180400,1012374502,1395,1395,1395,1395,0
20250213,180300,1012374502,1395,1395,1395,1395,0
20250213,180200,1012374502,1395,1395,1395,1395,0
20250213,180100,1012374502,1395,1395,1395,1395,0
20250213,180000,1012374502,1395,1395,1395,1395,0
20250213,175900,1012374502,1395,1395,1395,1395,0
20250213,175800,1012374502,1395,1395,1395,1395,0
20250213,175700,1012374502,1395,1395,1395,1395,0
20250213,175600,1012374502,1395,1395,1395,1395,0
20250213,175500,1012374502,1395,1395,1395,1395,0
20250213,175400,1012374502,1395,1395,1395,1395,0
20250213,175300,1012374502,1395,1395,1395,1395,0
20250213,175200,1012374502,1395,1395,1395,1395,0
20250213,175100,1012374502,1395,1395,1395,1395,0
20250213,175000,1012374502,1395,1395,1395,1395,0
20250213,174900,1012374502,1395,1395,1395,1395,0
20250213,174800,1012374502,1395,1395,1395,1395,0
20250213,174700,1012374502,1395,1395,1395,1395,0
20250213,174600,1012374502,1395,1395,1395,1395,0
20250213,174500,1012374502,1395,1395,1395,1395,30310
20250213,174400,1012374502,1395,1395,1395,1395,0
20250213,174300,1012374502,1395,1395,1395,1395,0
20250213,174200,1012374502,1395,1395,1395,1395,0
20250213,174100,1012374502,1395,1395,1395,1395,0
20250213,174000,1012374502,1395,1395,1395,1395,0
20250213,173900,1012374502,1395,1395,1395,1395,0
20250213,173800,1012374502,1395,1395,1395,1395,0
20250213,173700,1012374502,1395,1395,1395,1395,0
20250213,173600,1012374502,1395,1395,1395,1395,0
20250213,173500,1012374502,1395,1395,1395,1395,0
20250213,173400,1012374502,1395,1395,1395,1395,0
20250213,173300,1012374502,1395,1395,1395,1395,0
20250213,173200,1012374502,1395,1395,1395,1395,0
20250213,173100,1012374502,1395,1395,1395,1395,0
20250213,173000,1012374502,1395,1395,1395,1395,0
20250213,172900,1012374502,1395,1395,1395,1395,0
20250213,172800,1012374502,1395,1395,1395,1395,0
20250213,172700,1012374502,1395,1395,1395,1395,0
20250213,172600,1012374502,1395,1395,1395,1395,0
20250213,172500,1012374502,1395,1395,1395,1395,0
20250213,172400,1012374502,1395,1395,1395,1395,0
20250213,172300,1012374502,1395,1395,1395,1395,0
20250213,172200,1012374502,1395,1395,1395,1395,0
20250213,172100,1012374502,1395,1395,1395,1395,0
20250213,172000,1012374502,1395,1395,1395,1395,0
20250213,171900,1012374502,1395,1395,1395,1395,0
20250213,171800,1012374502,1395,1395,1395,1395,0
20250213,171700,1012374502,1395,1395,1395,1395,0
20250213,171600,1012374502,1395,1395,1395,1395,0
20250213,171500,1012374502,1395,1395,1395,1395,30310
20250213,171400,1012374502,1395,1395,1395,1395,0
20250213,171300,1012374502,1395,1395,1395,1395,0
20250213,171200,1012374502,1395,1395,1395,1395,0
20250213,171100,1012374502,1395,1395,1395,1395,0
20250213,171000,1012374502,1395,1395,1395,1395,0
20250213,170900,1012374502,1395,1395,1395,1395,0
20250213,170800,1012374502,1395,1395,1395,1395,0
20250213,170700,1012374502,1395,1395,1395,1395,0
20250213,170600,1012374502,1395,1395,1395,1395,0
20250213,170500,1012374502,1395,1395,1395,1395,0
20250213,170400,1012374502,1395,1395,1395,1395,0
20250213,170300,1012374502,1395,1395,1395,1395,0
20250213,170200,1012374502,1395,1395,1395,1395,0
20250213,170100,1012374502,1395,1395,1395,1395,0
20250213,170000,1012374502,1395,1395,1395,1395,0
20250213,165900,1012374502,1395,1395,1395,1395,0
20250213,165800,1012374502,1395,1395,1395,1395,0
20250213,165700,1012374502,1395,1395,1395,1395,0
20250213,165600,1012374502,1395,1395,1395,1395,0
20250213,165500,1012374502,1395,1395,1395,1395,0
20250213,165400,1012374502,1395,1395,1395,1395,0
20250213,165300,1012374502,1395,1395,1395,1395,0
20250213,165200,1012374502,1395,1395,1395,1395,0
20250213,165100,1012374502,1395,1395,1395,1395,0
20250213,165000,1012374502,1395,1395,1395,1395,0
20250213,164900,1012374502,1395,1395,1395,1395,0
20250213,164800,1012374502,1395,1395,1395,1395,0
20250213,164700,1012374502,1395,1395,1395,1395,0
20250213,164600,1012374502,1395,1395,1395,1395,0
20250213,164500,1012374502,1395,1395,1395,1395,30310
20250213,164400,1012374502,1395,1395,1395,1395,0
20250213,164300,1012374502,1395,1395,1395,1395,0
20250213,164200,1012374502,1395,1395,1395,1395,0
20250213,164100,1012374502,1395,1395,1395,1395,0
20250213,164000,1012374502,1395,1395,1395,1395,0
20250213,163900,1012374502,1395,1395,1395,1395,0
20250213,163800,1012374502,1395,1395,1395,1395,0
20250213,163700,1012374502,1395,1395,1395,1395,0
20250213,163600,1012374502,1395,1395,1395,1395,0
20250213,163500,1012374502,1395,1395,1395,1395,0
20250213,163400,1012374502,1395,1395,1395,1395,0
20250213,163300,1012374502,1395,1395,1395,1395,0
20250213,163200,1012374502,1395,1395,1395,1395,0
20250213,163100,1012374502,1395,1395,1395,1395,0
20250213,163000,1012374502,1395,1395,1395,1395,0
20250213,162900,1012374502,1395,1395,1395,1395,0
20250213,162800,1012374502,1395,1395,1395,1395,0
20250213,162700,1012374502,1395,1395,1395,1395,0
20250213,162600,1012374502,1395,1395,1395,1395,0
20250213,162500,1012374502,1395,1395,1395,1395,0
20250213,162400,1012374502,1395,1395,1395,1395,0
20250213,162300,1012374502,1395,1395,1395,1395,0
20250213,162200,1012374502,1395,1395,1395,1395,0
20250213,162100,1012374502,1395,1395,1395,1395,0
20250213,162000,1012374502,1395,1395,1395,1395,0
20250213,161900,1012374502,1395,1395,1395,1395,0
20250213,161800,1012374502,1395,1395,1395,1395,0
20250213,161700,1012374502,1395,1395,1395,1395,0
20250213,161600,1012374502,1395,1395,1395,1395,0
20250213,161500,1012374502,1395,1395,1395,1395,30310
20250213,161400,1012374502,1395,1395,1395,1395,0
20250213,161300,1012374502,1395,1395,1395,1395,0
20250213,161200,1012374502,1395,1395,1395,1395,0
20250213,161100,1012374502,1395,1395,1395,1395,0
20250213,161000,1012374502,1395,1395,1395,1395,0
20250213,160900,1012374502,1395,1395,1395,1395,0
20250213,160800,1012374502,1395,1395,1395,1395,0
20250213,160700,1012374502,1395,1395,1395,1395,0
20250213,160600,1012374502,1395,1395,1395,1395,0
20250213,160500,1012374502,1395,1395,1395,1395,0
20250213,160400,1012374502,1395,1395,1395,1395,0
20250213,160300,1012374502,1395,1395,1395,1395,0
20250213,160200,1012374502,1395,1395,1395,1395,0
20250213,160100,1012374502,1395,1395,1395,1395,0
20250213,160000,1012374502,1395,1395,1395,1395,0
20250213,155900,1012374502,1395,1395,1395,1395,0
20250213,155800,1012374502,1395,1395,1395,1395,0
20250213,155700,1012374502,1395,1395,1395,1395,0
20250213,155600,1012374502,1395,1395,1395,1395,0
20250213,155500,1012374502,1395,1395,1395,1395,0
20250213,155400,1012374502,1395,1395,1395,1395,0
20250213,155300,1012374502,1395,1395,1395,1395,0
20250213,155200,1012374502,1395,1395,1395,1395,0
20250213,155100,1012374502,1395,1395,1395,1395,0
20250213,155000,1012374502,1395,1395,1395,1395,0
20250213,154900,1012374502,1395,1395,1395,1395,0
20250213,154800,1012374502,1395,1395,1395,1395,0
20250213,154700,1012374502,1395,1395,1395,1395,0
20250213,154600,1012374502,1395,1395,1395,1395,0
20250213,154500,1012374502,1395,1395,1395,1395,30310
20250213,154400,1012374502,1395,1395,1395,1395,0
20250213,154300,1012374502,1395,1395,1395,1395,0
20250213,154200,1012374502,1395,1395,1395,1395,0
20250213,154100,1012374502,1395,1395,1395,1395,0
20250213,154000,1012374502,1395,1395,1395,1395,0
20250213,153900,1012374502,1395,1395,1395,1395,0
20250213,153800,1012374502,1395,1395,1395,1395,0
20250213,153700,1012374502,1395,1395,1395,1395,0
20250213,153600,1012374502,1395,1395,1395,1395,0
20250213,153500,1012374502,1395,1395,1395,1395,0
20250213,153400,1012374502,1395,1395,1395,1395,0
20250213,153300,1012374502,1395,1395,1395,1395,0
20250213,153200,1012374502,1395,1395,1395,1395,0
20250213,153100,1012374502,1395,1395,1395,1395,0
20250213,153000,1012374502,1395,1395,1395,1395,30310
20250213,152900,970092052,1395,1395,1395,1395,0
20250213,152800,970092052,1395,1395,1395,1395,0
20250213,152700,970092052,1395,1395,1395,1395,0
20250213,152600,970092052,1395,1395,1395,1395,0
20250213,152500,970092052,1395,1395,1395,1395,0
20250213,152400,970092052,1395,1395,1395,1395,0
20250213,152300,970092052,1395,1395,1395,1395,0
20250213,152200,970092052,1395,1395,1395,1395,0
20250213,152100,970092052,1395,1395,1395,1395,0
20250213,152000,970092052,1395,1395,1395,1395,0
20250213,151900,970092052,1395,1400,1401,1395,16707
20250213,151800,946721995,1396,1396,1396,1395,4060
20250213,151700,941054385,1397,1401,1401,1397,22171
20250213,151600,910058847,1400,1400,1400,1400,282
20250213,151500,909664047,1400,1398,1400,1398,2034
20250213,151400,906819516,1398,1398,1400,1397,8394
20250213,151300,895084724,1398,1398,1398,1398,368
20250213,151200,894570260,1398,1398,1398,1396,3259
20250213,151100,890016673,1398,1397,1398,1396,10227
20250213,151000,875731134,1398,1400,1400,1398,7954
20250213,150900,864606996,1401,1400,1401,1400,1157
20250213,150800,862986895,1400,1400,1400,1400,426
20250213,150700,862390495,1402,1400,1402,1400,1710
20250213,150600,859996489,1400,1399,1400,1399,334
20250213,150500,859529222,1400,1400,1400,1400,1437
20250213,150400,857517422,1400,1400,1400,1400,652
20250213,150300,856604622,1399,1402,1402,1399,524
20250213,150200,855871390,1402,1401,1402,1400,6692
20250213,150100,846500658,1401,1401,1402,1401,1869
20250213,150000,843882188,1401,1401,1401,1401,2096
20250213,145900,840945692,1401,1401,1401,1401,204
20250213,145800,840659888,1401,1401,1401,1401,65
20250213,145700,840568823,1402,1402,1402,1401,3014
20250213,145600,836343769,1402,1401,1402,1401,1073
20250213,145500,834840485,1401,1401,1402,1401,262
20250213,145400,834473422,1402,1402,1402,1402,307
20250213,145300,834043008,1402,1402,1402,1402,356
20250213,145200,833543896,1402,1402,1402,1402,99
20250213,145100,833405098,1403,1403,1403,1403,200
20250213,145000,833124498,1402,1403,1403,1402,300
20250213,144900,832703698,1404,1404,1404,1404,1
20250213,144800,832702294,1404,1401,1404,1400,661
20250213,144700,831776791,1401,1401,1401,1401,1
20250213,144600,831775390,1404,1404,1404,1404,3000
20250213,144500,827563390,1404,1401,1404,1400,2333
20250213,144400,824296965,1401,1401,1401,1401,1
20250213,144300,824295564,1404,1401,1404,1401,351
20250213,144200,823803808,1403,1403,1403,1403,3
20250213,144100,823799599,1404,1404,1404,1404,0
20250213,144000,823799599,1404,1402,1404,1402,1900
20250213,143900,821133899,1402,1401,1403,1401,15
20250213,143800,821112873,1401,1401,1401,1401,1310
20250213,143700,819277563,1401,1403,1403,1401,405
20250213,143600,818710148,1401,1404,1404,1401,350
20250213,143500,818218757,1404,1404,1404,1404,2
20250213,143400,818215949,1404,1401,1404,1401,9
20250213,143300,818203325,1404,1402,1404,1400,605
20250213,143200,817354509,1402,1402,1402,1402,5
20250213,143100,817347499,1400,1401,1401,1400,749
20250213,143000,816298399,1401,1401,1401,1401,1
20250213,142900,816296998,1401,1401,1401,1401,6
20250213,142800,816288592,1402,1402,1402,1402,0
20250213,142700,816288592,1402,1401,1402,1401,3341
20250213,142600,811607850,1402,1401,1402,1401,8006
20250213,142500,800391438,1401,1401,1401,1401,7
20250213,142400,800381631,1401,1402,1402,1401,686
20250213,142300,799419959,1402,1402,1402,1402,802
20250213,142200,798295555,1402,1402,1402,1402,715
20250213,142100,797293125,1402,1405,1405,1402,43
20250213,142000,797232716,1405,1405,1405,1405,506
20250213,141900,796521786,1405,1405,1405,1405,0
20250213,141800,796521786,1405,1403,1405,1402,3231
20250213,141700,791990438,1402,1404,1405,1402,543
20250213,141600,791228603,1404,1403,1404,1403,1024
20250213,141500,789791921,1403,1404,1404,1403,28
20250213,141400,789752619,1404,1404,1404,1403,3576
20250213,141300,784732536,1404,1403,1404,1403,98
20250213,141200,784595041,1403,1403,1403,1403,0
20250213,141100,784595041,1403,1403,1403,1403,589
20250213,141000,783768674,1403,1404,1404,1403,671
20250213,140900,782826807,1404,1405,1405,1404,1787
20250213,140800,780317858,1404,1403,1404,1403,8414
20250213,140700,768506293,1402,1402,1403,1402,2502
20250213,140600,764996489,1402,1402,1402,1402,3027
20250213,140500,760752635,1402,1403,1403,1402,782
20250213,140400,759655589,1403,1403,1403,1403,1
20250213,140300,759654186,1402,1403,1403,1402,2
20250213,140200,759651381,1401,1402,1402,1401,172
20250213,140100,759410309,1403,1402,1403,1401,2014
20250213,140000,756586693,1401,1401,1401,1401,218
20250213,135900,756281275,1400,1401,1401,1400,316
20250213,135800,755838561,1402,1401,1403,1401,205
20250213,135700,755551151,1402,1401,1402,1401,10
20250213,135600,755537140,1400,1400,1400,1400,700
20250213,135500,754557140,1400,1400,1400,1400,10
20250213,135400,754543140,1401,1401,1401,1401,1
20250213,135300,754541739,1402,1400,1402,1399,6
20250213,135200,754533341,1402,1402,1402,1402,851
20250213,135100,753340239,1399,1400,1402,1399,2613
20250213,135000,749680510,1400,1399,1400,1399,63
20250213,134900,749592361,1400,1400,1400,1400,6306
20250213,134800,740763961,1399,1398,1399,1398,1005
20250213,134700,739358966,1398,1399,1399,1398,998
20250213,134600,737962770,1399,1400,1400,1399,11
20250213,134500,737947379,1400,1400,1400,1400,250
20250213,134400,737597379,1400,1400,1400,1400,11
20250213,134300,737581979,1400,1400,1400,1400,276
20250213,134200,737195579,1400,1400,1400,1400,7
20250213,134100,737185779,1400,1400,1400,1400,176
20250213,134000,736939379,1400,1400,1400,1400,24
20250213,133900,736905779,1400,1400,1400,1400,0
20250213,133800,736905779,1400,1400,1400,1400,637
20250213,133700,736013979,1400,1400,1400,1400,0
20250213,133600,736013979,1400,1400,1400,1400,0
20250213,133500,736013979,1400,1400,1400,1400,0
20250213,133400,736013979,1400,1400,1400,1400,0
20250213,133300,736013979,1400,1400,1400,1400,109
20250213,133200,735861379,1399,1399,1399,1399,1
20250213,133100,735859980,1398,1399,1399,1398,1436
20250213,133000,733851557,1399,1399,1399,1399,47
20250213,132900,733785804,1400,1400,1400,1400,684
20250213,132800,732828204,1401,1401,1401,1401,33
20250213,132700,732781971,1400,1400,1400,1400,0
20250213,132600,732781971,1400,1400,1400,1400,351
20250213,132500,732290571,1399,1399,1399,1399,138
20250213,132400,732097509,1399,1399,1399,1399,0
20250213,132300,732097509,1399,1399,1399,1399,0
20250213,132200,732097509,1399,1399,1399,1399,2
20250213,132100,732094711,1399,1398,1399,1398,6959
20250213,132000,722359880,1399,1398,1399,1398,1267
20250213,131900,720588063,1399,1399,1399,1398,982
20250213,131800,719214312,1399,1399,1399,1398,455
20250213,131700,718577818,1401,1401,1401,1401,50
20250213,131600,718507768,1401,1401,1401,1401,0
20250213,131500,718507768,1401,1401,1401,1401,1
20250213,131400,718506367,1398,1402,1402,1398,121
20250213,131300,718337197,1398,1400,1402,1398,764
20250213,131200,717267833,1402,1398,1402,1398,2
20250213,131100,717265033,1402,1398,1402,1398,1055
20250213,131000,715790139,1398,1399,1399,1398,3254
20250213,130900,711240747,1402,1398,1402,1398,353
20250213,130800,710745849,1400,1400,1400,1400,3184
20250213,130700,706288249,1398,1398,1398,1398,361
20250213,130600,705783571,1399,1400,1400,1399,1524
20250213,130500,703651171,1400,1400,1400,1400,0
20250213,130400,703651171,1400,1401,1401,1400,1417
20250213,130300,701666953,1403,1400,1403,1400,70
20250213,130200,701568950,1400,1403,1403,1400,9
20250213,130100,701556344,1403,1403,1403,1403,100
20250213,130000,701416044,1403,1403,1403,1403,0
20250213,125900,701416044,1403,1403,1403,1403,1
20250213,125800,701414641,1400,1400,1400,1400,0
20250213,125700,701414641,1400,1400,1400,1400,850
20250213,125600,700224641,1400,1401,1403,1400,355
20250213,125500,699727024,1401,1401,1403,1401,853
20250213,125400,698531821,1401,1401,1401,1401,400
20250213,125300,697971421,1401,1401,1401,1401,714
20250213,125200,696971107,1401,1398,1401,1397,5006
20250213,125100,689976242,1401,1398,1401,1398,621
20250213,125000,689107121,1397,1401,1401,1397,13
20250213,124900,689088956,1397,1401,1401,1397,1110
20250213,124800,687535230,1401,1401,1401,1401,0
20250213,124700,687535230,1401,1400,1401,1398,2090
20250213,124600,684610535,1400,1400,1400,1400,0
20250213,124500,684610535,1400,1400,1400,1400,6
20250213,124400,684602135,1400,1401,1401,1400,1103
20250213,124300,683057079,1401,1404,1404,1401,3905
20250213,124200,677586171,1404,1404,1404,1404,100
20250213,124100,677445771,1401,1405,1405,1401,6034
20250213,124000,668992133,1401,1401,1401,1401,3
20250213,123900,668987930,1405,1405,1405,1405,0
20250213,123800,668987930,1405,1405,1405,1399,1215
20250213,123700,667283255,1405,1404,1405,1404,85
20250213,123600,667163905,1404,1404,1404,1404,1254
20250213,123500,665403289,1404,1404,1404,1404,0
20250213,123400,665403289,1404,1396,1404,1396,394
20250213,123300,664853057,1402,1402,1402,1402,50
20250213,123200,664782957,1402,1401,1404,1396,16479
20250213,123100,641693206,1401,1401,1401,1401,250
20250213,123000,641342956,1401,1400,1401,1400,41
20250213,122900,641285555,1401,1401,1401,1401,11
20250213,122800,641270144,1401,1401,1401,1401,2990
20250213,122700,637081154,1400,1400,1400,1400,418
20250213,122600,636495954,1401,1401,1401,1401,401
20250213,122500,635934153,1401,1401,1401,1401,1
20250213,122400,635932752,1400,1400,1401,1400,207
20250213,122300,635642945,1401,1401,1401,1401,434
20250213,122200,635034911,1401,1401,1401,1401,40
20250213,122100,634978871,1400,1400,1400,1400,357
20250213,122000,634479071,1398,1398,1401,1398,2145
20250213,121900,631480358,1398,1398,1398,1398,100
20250213,121800,631340558,1398,1398,1398,1398,0
20250213,121700,631340558,1398,1401,1401,1398,4434
20250213,121600,625134713,1401,1401,1401,1401,20
20250213,121500,625106693,1401,1401,1401,1401,300
20250213,121400,624686393,1401,1401,1401,1401,15
20250213,121300,624665378,1401,1401,1401,1401,476
20250213,121200,623998502,1401,1401,1401,1400,1545
20250213,121100,621833961,1400,1399,1400,1399,456
20250213,121000,621195661,1401,1401,1401,1401,0
20250213,120900,621195661,1401,1399,1401,1399,2
20250213,120800,621192861,1401,1401,1401,1401,200
20250213,120700,620912661,1401,1401,1401,1401,0
20250213,120600,620912661,1401,1401,1401,1401,10
20250213,120500,620898651,1401,1401,1401,1401,0
20250213,120400,620898651,1401,1401,1401,1401,48
20250213,120300,620831403,1401,1399,1401,1398,1139
20250213,120200,619238017,1401,1401,1401,1401,21
20250213,120100,619208596,1401,1401,1401,1401,0
20250213,120000,619208596,1401,1401,1401,1401,394
20250213,115900,618656602,1399,1399,1399,1399,0
20250213,115800,618656602,1399,1399,1401,1399,521
20250213,115700,617927721,1401,1401,1401,1401,1
20250213,115600,617926320,1399,1399,1399,1399,2042
20250213,115500,615069562,1402,1402,1402,1402,0
20250213,115400,615069562,1402,1402,1402,1402,1
20250213,115300,615068160,1399,1399,1399,1399,668
20250213,115200,614133628,1401,1401,1401,1401,533
20250213,115100,613386895,1402,1401,1402,1401,36
20250213,115000,613336458,1401,1401,1401,1401,69
20250213,114900,613239789,1401,1397,1401,1397,349
20250213,114800,612751527,1399,1397,1399,1397,221
20250213,114700,612442350,1397,1397,1397,1397,354
20250213,114600,611947812,1399,1399,1399,1399,724
20250213,114500,610934936,1399,1399,1399,1399,714
20250213,114400,609936050,1399,1398,1399,1398,1532
20250213,114300,607792816,1395,1394,1396,1394,502
20250213,114200,607093025,1394,1394,1394,1394,311
20250213,114100,606659491,1396,1394,1396,1394,4997
20250213,114000,599693671,1395,1397,1397,1395,3149
20250213,113900,595299304,1397,1397,1397,1397,104
20250213,113800,595154016,1397,1397,1397,1397,433
20250213,113700,594549115,1398,1397,1398,1397,201
20250213,113600,594268317,1398,1398,1398,1398,350
20250213,113500,593779017,1398,1398,1398,1398,1
20250213,113400,593777619,1397,1397,1397,1397,450
20250213,113300,593148969,1397,1397,1397,1397,200
20250213,113200,592869569,1397,1397,1397,1397,20
20250213,113100,592841629,1397,1397,1397,1397,1
20250213,113000,592840232,1396,1396,1396,1396,3
20250213,112900,592836044,1397,1396,1397,1395,1013
20250213,112800,591422843,1397,1397,1397,1397,510
20250213,112700,590710373,1396,1396,1396,1396,762
20250213,112600,589646621,1397,1396,1397,1396,2
20250213,112500,589643828,1398,1398,1398,1398,1
20250213,112400,589642430,1398,1398,1398,1398,33
20250213,112300,589596296,1398,1398,1398,1398,0
20250213,112200,589596296,1398,1396,1398,1395,10001
20250213,112100,575637371,1398,1395,1398,1395,14
20250213,112000,575617838,1398,1398,1398,1398,100
20250213,111900,575478038,1398,1395,1398,1395,57
20250213,111800,575398508,1397,1396,1397,1395,843
20250213,111700,574222491,1399,1399,1399,1399,0
20250213,111600,574222491,1399,1399,1399,1399,0
20250213,111500,574222491,1399,1395,1399,1394,3858
20250213,111400,568844284,1394,1396,1396,1394,1167
20250213,111300,567216622,1398,1398,1398,1398,1000
20250213,111200,565818622,1398,1398,1398,1398,0
20250213,111100,565818622,1398,1395,1398,1395,222
20250213,111000,565508884,1395,1395,1395,1394,1140
20250213,110900,563918688,1395,1399,1399,1395,2
20250213,110800,563915894,1395,1396,1396,1395,2192
20250213,110700,560858052,1399,1399,1399,1399,1
20250213,110600,560856653,1396,1398,1399,1396,6588
20250213,110500,551650588,1398,1398,1398,1398,0
20250213,110400,551650588,1398,1398,1398,1398,40
20250213,110300,551594668,1398,1398,1398,1398,155
20250213,110200,551377978,1398,1397,1398,1397,272
20250213,110100,550997792,1398,1399,1399,1398,574
20250213,110000,550195116,1399,1398,1399,1398,176
20250213,105900,549949067,1398,1398,1398,1398,10
20250213,105800,549935087,1398,1397,1398,1397,12
20250213,105700,549918322,1399,1399,1399,1399,3000
20250213,105600,545721322,1399,1399,1399,1399,0
20250213,105500,545721322,1399,1397,1399,1397,500
20250213,105400,545022820,1398,1399,1399,1398,2
20250213,105300,545020023,1397,1396,1397,1396,183
20250213,105200,544764383,1396,1400,1400,1396,1140
20250213,105100,543172158,1397,1399,1399,1397,3670
20250213,105000,538044866,1400,1398,1401,1398,4
20250213,104900,538039269,1400,1400,1400,1400,1121
20250213,104800,536469869,1402,1401,1402,1400,4141
20250213,104700,530668575,1402,1402,1402,1401,855
20250213,104600,529470169,1401,1401,1401,1401,2979
20250213,104500,525296590,1402,1400,1402,1400,1818
20250213,104400,522749470,1401,1401,1401,1401,0
20250213,104300,522749470,1401,1401,1401,1401,32
20250213,104200,522704638,1402,1402,1402,1402,200
20250213,104100,522424238,1403,1403,1403,1403,103
20250213,104000,522279729,1395,1395,1395,1395,0
20250213,103900,522279729,1395,1402,1402,1395,1425
20250213,103800,520289301,1400,1400,1403,1400,9577
20250213,103700,506881298,1403,1402,1403,1400,9194
20250213,103600,493990471,1400,1400,1400,1400,32
20250213,103500,493945671,1402,1393,1402,1393,10446
20250213,103400,479332143,1393,1398,1398,1393,7
20250213,103300,479322362,1398,1394,1398,1390,12327
20250213,103200,462159978,1398,1394,1398,1394,51
20250213,103100,462088880,1393,1393,1393,1393,100
20250213,103000,461949580,1393,1397,1397,1393,1882
20250213,102900,459322226,1397,1392,1397,1392,1271
20250213,102800,457549014,1399,1399,1399,1399,10
20250213,102700,457535024,1399,1399,1399,1399,11
20250213,102600,457519635,1399,1395,1399,1390,10390
20250213,102500,443063131,1395,1395,1399,1395,803
20250213,102400,441942942,1395,1395,1400,1395,201
20250213,102300,441662542,1399,1399,1399,1399,6034
20250213,102200,433220976,1394,1394,1394,1394,266
20250213,102100,432850172,1394,1394,1394,1394,833
20250213,102000,431688970,1394,1400,1400,1394,1342
20250213,101900,429817951,1402,1400,1402,1400,3000
20250213,101800,425614771,1402,1402,1402,1402,0
20250213,101700,425614771,1402,1402,1402,1402,1
20250213,101600,425613369,1394,1397,1397,1394,6040
20250213,101500,417185757,1402,1402,1402,1402,367
20250213,101400,416671223,1402,1402,1402,1402,98
20250213,101300,416533827,1402,1402,1402,1402,9
20250213,101200,416521209,1402,1402,1402,1402,2
20250213,101100,416518405,1394,1394,1394,1394,5001
20250213,101000,409547011,1402,1402,1402,1402,1
20250213,100900,409545609,1393,1399,1399,1393,3515
20250213,100800,404642606,1399,1400,1400,1399,721
20250213,100700,403633772,1402,1403,1403,1401,1323
20250213,100600,401777726,1404,1403,1404,1403,8
20250213,100500,401766501,1403,1404,1404,1402,554
20250213,100400,400989689,1404,1403,1404,1403,4742
20250213,100300,394336652,1403,1400,1403,1400,3642
20250213,100200,389232344,1400,1400,1400,1400,202
20250213,100100,388949544,1394,1395,1400,1394,84
20250213,100000,388832439,1394,1395,1395,1394,281
20250213,095900,388440505,1393,1398,1399,1393,1004
20250213,095800,387037163,1398,1391,1398,1390,10944
20250213,095700,371809843,1390,1397,1397,1390,1307
20250213,095600,369989351,1397,1397,1397,1397,0
20250213,095500,369989351,1397,1392,1397,1389,1007
20250213,095400,368589036,1398,1398,1398,1398,273
20250213,095300,368207382,1397,1397,1397,1391,1837
20250213,095200,365641717,1391,1397,1397,1391,1540
20250213,095100,363496477,1397,1396,1397,1395,24
20250213,095000,363462991,1397,1396,1397,1396,660
20250213,094900,362541630,1397,1397,1397,1397,550
20250213,094800,361773280,1396,1398,1398,1396,6
20250213,094700,361764894,1397,1402,1402,1397,719
20250213,094600,360759963,1402,1402,1402,1398,984
20250213,094500,359380795,1398,1397,1401,1397,15742
20250213,094400,337362259,1396,1393,1396,1389,7568
20250213,094300,326809549,1393,1389,1393,1389,4596
20250213,094200,320425048,1390,1390,1390,1390,931
20250213,094100,319130958,1393,1393,1393,1393,54
20250213,094000,319055736,1394,1395,1395,1394,1371
20250213,093900,317144525,1395,1396,1396,1387,6870
20250213,093800,307615749,1396,1388,1396,1386,5153
20250213,093700,300458657,1386,1390,1390,1386,3561
20250213,093600,295519286,1390,1390,1390,1390,1
20250213,093500,295517896,1398,1398,1398,1398,20
20250213,093400,295489936,1398,1399,1399,1394,2285
20250213,093300,292303321,1399,1395,1399,1395,68
20250213,093200,292208457,1395,1395,1395,1395,5680
20250213,093100,284284857,1395,1397,1399,1395,995
20250213,093000,282895032,1397,1394,1398,1394,3364
20250213,092900,278203807,1394,1388,1394,1388,2107
20250213,092800,275278685,1393,1393,1393,1387,3593
20250213,092700,270282636,1393,1393,1393,1393,4
20250213,092600,270277064,1395,1394,1395,1385,14851
20250213,092500,249686908,1388,1385,1388,1385,8023
20250213,092400,238553447,1385,1393,1393,1384,7464
20250213,092300,228211273,1388,1385,1394,1385,5662
20250213,092200,220366747,1385,1390,1390,1383,11161
20250213,092100,204914560,1389,1396,1400,1389,14341
20250213,092000,184958528,1400,1393,1406,1392,11507
20250213,091900,168877142,1394,1397,1397,1394,2717
20250213,091800,165089092,1394,1396,1396,1393,14702
20250213,091700,144587710,1397,1398,1398,1397,666
20250213,091600,143657108,1397,1398,1405,1397,3533
20250213,091500,138718754,1405,1398,1405,1398,10043
20250213,091400,124678276,1398,1407,1407,1398,32064
20250213,091300,79846230,1407,1398,1407,1398,1099
20250213,091200,78301051,1398,1406,1406,1398,11943
20250213,091100,61602415,1406,1400,1406,1398,9060
20250213,091000,48933217,1400,1398,1407,1398,2663
20250213,090900,45189831,1406,1405,1406,1405,4
20250213,090800,45184208,1405,1405,1405,1405,601
20250213,090700,44339803,1405,1398,1405,1398,404
20250213,090600,43774682,1403,1397,1403,1395,2519
20250213,090500,40257263,1397,1397,1398,1397,2505
20250213,090400,36757692,1395,1403,1403,1395,15909
20250213,090300,14530550,1403,1404,1404,1403,5088
20250213,090200,7392036,1403,1407,1407,1403,1245
20250213,090100,5644662,1407,1405,1408,1405,360
20250213,090000,5138036,1404,1400,1404,1400,3659