KissMeData/041020/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192600,3117690120,5870,5870,5870,5870,10888
20250213,192500,3117690120,5870,5870,5870,5870,0
20250213,192400,3117690120,5870,5870,5870,5870,0
20250213,192300,3117690120,5870,5870,5870,5870,0
20250213,192200,3117690120,5870,5870,5870,5870,0
20250213,192100,3117690120,5870,5870,5870,5870,0
20250213,192000,3117690120,5870,5870,5870,5870,0
20250213,191900,3117690120,5870,5870,5870,5870,0
20250213,191800,3117690120,5870,5870,5870,5870,0
20250213,191700,3117690120,5870,5870,5870,5870,0
20250213,191600,3117690120,5870,5870,5870,5870,0
20250213,191500,3117690120,5870,5870,5870,5870,0
20250213,191400,3117690120,5870,5870,5870,5870,0
20250213,191300,3117690120,5870,5870,5870,5870,0
20250213,191200,3117690120,5870,5870,5870,5870,0
20250213,191100,3117690120,5870,5870,5870,5870,0
20250213,191000,3117690120,5870,5870,5870,5870,0
20250213,190900,3117690120,5870,5870,5870,5870,0
20250213,190800,3117690120,5870,5870,5870,5870,0
20250213,190700,3117690120,5870,5870,5870,5870,0
20250213,190600,3117690120,5870,5870,5870,5870,0
20250213,190500,3117690120,5870,5870,5870,5870,0
20250213,190400,3117690120,5870,5870,5870,5870,0
20250213,190300,3117690120,5870,5870,5870,5870,0
20250213,190200,3117690120,5870,5870,5870,5870,0
20250213,190100,3117690120,5870,5870,5870,5870,0
20250213,190000,3117690120,5870,5870,5870,5870,0
20250213,185900,3117690120,5870,5870,5870,5870,0
20250213,185800,3117690120,5870,5870,5870,5870,0
20250213,185700,3117690120,5870,5870,5870,5870,0
20250213,185600,3117690120,5870,5870,5870,5870,10888
20250213,185500,3117690120,5870,5870,5870,5870,0
20250213,185400,3117690120,5870,5870,5870,5870,0
20250213,185300,3117690120,5870,5870,5870,5870,0
20250213,185200,3117690120,5870,5870,5870,5870,0
20250213,185100,3117690120,5870,5870,5870,5870,0
20250213,185000,3117690120,5870,5870,5870,5870,0
20250213,184900,3117690120,5870,5870,5870,5870,0
20250213,184800,3117690120,5870,5870,5870,5870,0
20250213,184700,3117690120,5870,5870,5870,5870,0
20250213,184600,3117690120,5870,5870,5870,5870,0
20250213,184500,3117690120,5870,5870,5870,5870,0
20250213,184400,3117690120,5870,5870,5870,5870,0
20250213,184300,3117690120,5870,5870,5870,5870,0
20250213,184200,3117690120,5870,5870,5870,5870,0
20250213,184100,3117690120,5870,5870,5870,5870,0
20250213,184000,3117690120,5870,5870,5870,5870,0
20250213,183900,3117690120,5870,5870,5870,5870,0
20250213,183800,3117690120,5870,5870,5870,5870,0
20250213,183700,3117690120,5870,5870,5870,5870,0
20250213,183600,3117690120,5870,5870,5870,5870,0
20250213,183500,3117690120,5870,5870,5870,5870,0
20250213,183400,3117690120,5870,5870,5870,5870,0
20250213,183300,3117690120,5870,5870,5870,5870,0
20250213,183200,3117690120,5870,5870,5870,5870,0
20250213,183100,3117690120,5870,5870,5870,5870,0
20250213,183000,3117690120,5870,5870,5870,5870,0
20250213,182900,3117690120,5870,5870,5870,5870,0
20250213,182800,3117690120,5870,5870,5870,5870,0
20250213,182700,3117690120,5870,5870,5870,5870,0
20250213,182600,3117690120,5870,5870,5870,5870,10888
20250213,182500,3117690120,5870,5870,5870,5870,0
20250213,182400,3117690120,5870,5870,5870,5870,0
20250213,182300,3117690120,5870,5870,5870,5870,0
20250213,182200,3117690120,5870,5870,5870,5870,0
20250213,182100,3117690120,5870,5870,5870,5870,0
20250213,182000,3117690120,5870,5870,5870,5870,0
20250213,181900,3117690120,5870,5870,5870,5870,0
20250213,181800,3117690120,5870,5870,5870,5870,0
20250213,181700,3117690120,5870,5870,5870,5870,0
20250213,181600,3117690120,5870,5870,5870,5870,0
20250213,181500,3117690120,5870,5870,5870,5870,0
20250213,181400,3117690120,5870,5870,5870,5870,0
20250213,181300,3117690120,5870,5870,5870,5870,0
20250213,181200,3117690120,5870,5870,5870,5870,0
20250213,181100,3117690120,5870,5870,5870,5870,0
20250213,181000,3117690120,5870,5870,5870,5870,0
20250213,180900,3117690120,5870,5870,5870,5870,0
20250213,180800,3117690120,5870,5870,5870,5870,0
20250213,180700,3117690120,5870,5870,5870,5870,0
20250213,180600,3117690120,5870,5870,5870,5870,0
20250213,180500,3117690120,5870,5870,5870,5870,0
20250213,180400,3117690120,5870,5870,5870,5870,0
20250213,180300,3117690120,5870,5870,5870,5870,0
20250213,180200,3117690120,5870,5870,5870,5870,0
20250213,180100,3117690120,5870,5870,5870,5870,0
20250213,180000,3117690120,5870,5870,5870,5870,0
20250213,175900,3117690120,5870,5870,5870,5870,0
20250213,175800,3117690120,5870,5870,5870,5870,0
20250213,175700,3117690120,5870,5870,5870,5870,0
20250213,175600,3117690120,5870,5870,5870,5870,10888
20250213,175500,3117690120,5870,5870,5870,5870,0
20250213,175400,3117690120,5870,5870,5870,5870,0
20250213,175300,3117690120,5870,5870,5870,5870,0
20250213,175200,3117690120,5870,5870,5870,5870,0
20250213,175100,3117690120,5870,5870,5870,5870,0
20250213,175000,3117690120,5870,5870,5870,5870,0
20250213,174900,3117690120,5870,5870,5870,5870,0
20250213,174800,3117690120,5870,5870,5870,5870,0
20250213,174700,3117690120,5870,5870,5870,5870,0
20250213,174600,3117690120,5870,5870,5870,5870,0
20250213,174500,3117690120,5870,5870,5870,5870,0
20250213,174400,3117690120,5870,5870,5870,5870,0
20250213,174300,3117690120,5870,5870,5870,5870,0
20250213,174200,3117690120,5870,5870,5870,5870,0
20250213,174100,3117690120,5870,5870,5870,5870,0
20250213,174000,3117690120,5870,5870,5870,5870,0
20250213,173900,3117690120,5870,5870,5870,5870,0
20250213,173800,3117690120,5870,5870,5870,5870,0
20250213,173700,3117690120,5870,5870,5870,5870,0
20250213,173600,3117690120,5870,5870,5870,5870,0
20250213,173500,3117690120,5870,5870,5870,5870,0
20250213,173400,3117690120,5870,5870,5870,5870,0
20250213,173300,3117690120,5870,5870,5870,5870,0
20250213,173200,3117690120,5870,5870,5870,5870,0
20250213,173100,3117690120,5870,5870,5870,5870,0
20250213,173000,3117690120,5870,5870,5870,5870,0
20250213,172900,3117690120,5870,5870,5870,5870,0
20250213,172800,3117690120,5870,5870,5870,5870,0
20250213,172700,3117690120,5870,5870,5870,5870,0
20250213,172600,3117690120,5870,5870,5870,5870,10888
20250213,172500,3117690120,5870,5870,5870,5870,0
20250213,172400,3117690120,5870,5870,5870,5870,0
20250213,172300,3117690120,5870,5870,5870,5870,0
20250213,172200,3117690120,5870,5870,5870,5870,0
20250213,172100,3117690120,5870,5870,5870,5870,0
20250213,172000,3117690120,5870,5870,5870,5870,0
20250213,171900,3117690120,5870,5870,5870,5870,0
20250213,171800,3117690120,5870,5870,5870,5870,0
20250213,171700,3117690120,5870,5870,5870,5870,0
20250213,171600,3117690120,5870,5870,5870,5870,0
20250213,171500,3117690120,5870,5870,5870,5870,0
20250213,171400,3117690120,5870,5870,5870,5870,0
20250213,171300,3117690120,5870,5870,5870,5870,0
20250213,171200,3117690120,5870,5870,5870,5870,0
20250213,171100,3117690120,5870,5870,5870,5870,0
20250213,171000,3117690120,5870,5870,5870,5870,0
20250213,170900,3117690120,5870,5870,5870,5870,0
20250213,170800,3117690120,5870,5870,5870,5870,0
20250213,170700,3117690120,5870,5870,5870,5870,0
20250213,170600,3117690120,5870,5870,5870,5870,0
20250213,170500,3117690120,5870,5870,5870,5870,0
20250213,170400,3117690120,5870,5870,5870,5870,0
20250213,170300,3117690120,5870,5870,5870,5870,0
20250213,170200,3117690120,5870,5870,5870,5870,0
20250213,170100,3117690120,5870,5870,5870,5870,0
20250213,170000,3117690120,5870,5870,5870,5870,0
20250213,165900,3117690120,5870,5870,5870,5870,0
20250213,165800,3117690120,5870,5870,5870,5870,0
20250213,165700,3117690120,5870,5870,5870,5870,0
20250213,165600,3117690120,5870,5870,5870,5870,10888
20250213,165500,3117690120,5870,5870,5870,5870,0
20250213,165400,3117690120,5870,5870,5870,5870,0
20250213,165300,3117690120,5870,5870,5870,5870,0
20250213,165200,3117690120,5870,5870,5870,5870,0
20250213,165100,3117690120,5870,5870,5870,5870,0
20250213,165000,3117690120,5870,5870,5870,5870,0
20250213,164900,3117690120,5870,5870,5870,5870,0
20250213,164800,3117690120,5870,5870,5870,5870,0
20250213,164700,3117690120,5870,5870,5870,5870,0
20250213,164600,3117690120,5870,5870,5870,5870,0
20250213,164500,3117690120,5870,5870,5870,5870,0
20250213,164400,3117690120,5870,5870,5870,5870,0
20250213,164300,3117690120,5870,5870,5870,5870,0
20250213,164200,3117690120,5870,5870,5870,5870,0
20250213,164100,3117690120,5870,5870,5870,5870,0
20250213,164000,3117690120,5870,5870,5870,5870,0
20250213,163900,3117690120,5870,5870,5870,5870,0
20250213,163800,3117690120,5870,5870,5870,5870,0
20250213,163700,3117690120,5870,5870,5870,5870,0
20250213,163600,3117690120,5870,5870,5870,5870,0
20250213,163500,3117690120,5870,5870,5870,5870,0
20250213,163400,3117690120,5870,5870,5870,5870,0
20250213,163300,3117690120,5870,5870,5870,5870,0
20250213,163200,3117690120,5870,5870,5870,5870,0
20250213,163100,3117690120,5870,5870,5870,5870,0
20250213,163000,3117690120,5870,5870,5870,5870,0
20250213,162900,3117690120,5870,5870,5870,5870,0
20250213,162800,3117690120,5870,5870,5870,5870,0
20250213,162700,3117690120,5870,5870,5870,5870,0
20250213,162600,3117690120,5870,5870,5870,5870,10888
20250213,162500,3117690120,5870,5870,5870,5870,0
20250213,162400,3117690120,5870,5870,5870,5870,0
20250213,162300,3117690120,5870,5870,5870,5870,0
20250213,162200,3117690120,5870,5870,5870,5870,0
20250213,162100,3117690120,5870,5870,5870,5870,0
20250213,162000,3117690120,5870,5870,5870,5870,0
20250213,161900,3117690120,5870,5870,5870,5870,0
20250213,161800,3117690120,5870,5870,5870,5870,0
20250213,161700,3117690120,5870,5870,5870,5870,0
20250213,161600,3117690120,5870,5870,5870,5870,0
20250213,161500,3117690120,5870,5870,5870,5870,0
20250213,161400,3117690120,5870,5870,5870,5870,0
20250213,161300,3117690120,5870,5870,5870,5870,0
20250213,161200,3117690120,5870,5870,5870,5870,0
20250213,161100,3117690120,5870,5870,5870,5870,0
20250213,161000,3117690120,5870,5870,5870,5870,0
20250213,160900,3117690120,5870,5870,5870,5870,0
20250213,160800,3117690120,5870,5870,5870,5870,0
20250213,160700,3117690120,5870,5870,5870,5870,0
20250213,160600,3117690120,5870,5870,5870,5870,0
20250213,160500,3117690120,5870,5870,5870,5870,0
20250213,160400,3117690120,5870,5870,5870,5870,0
20250213,160300,3117690120,5870,5870,5870,5870,0
20250213,160200,3117690120,5870,5870,5870,5870,0
20250213,160100,3117690120,5870,5870,5870,5870,0
20250213,160000,3117690120,5870,5870,5870,5870,0
20250213,155900,3117690120,5870,5870,5870,5870,0
20250213,155800,3117690120,5870,5870,5870,5870,0
20250213,155700,3117690120,5870,5870,5870,5870,0
20250213,155600,3117690120,5870,5870,5870,5870,10888
20250213,155500,3117690120,5870,5870,5870,5870,0
20250213,155400,3117690120,5870,5870,5870,5870,0
20250213,155300,3117690120,5870,5870,5870,5870,0
20250213,155200,3117690120,5870,5870,5870,5870,0
20250213,155100,3117690120,5870,5870,5870,5870,0
20250213,155000,3117690120,5870,5870,5870,5870,0
20250213,154900,3117690120,5870,5870,5870,5870,0
20250213,154800,3117690120,5870,5870,5870,5870,0
20250213,154700,3117690120,5870,5870,5870,5870,0
20250213,154600,3117690120,5870,5870,5870,5870,0
20250213,154500,3117690120,5870,5870,5870,5870,0
20250213,154400,3117690120,5870,5870,5870,5870,0
20250213,154300,3117690120,5870,5870,5870,5870,0
20250213,154200,3117690120,5870,5870,5870,5870,0
20250213,154100,3117690120,5870,5870,5870,5870,0
20250213,154000,3117690120,5870,5870,5870,5870,0
20250213,153900,3117690120,5870,5870,5870,5870,0
20250213,153800,3117690120,5870,5870,5870,5870,0
20250213,153700,3117690120,5870,5870,5870,5870,0
20250213,153600,3117690120,5870,5870,5870,5870,0
20250213,153500,3117690120,5870,5870,5870,5870,0
20250213,153400,3117690120,5870,5870,5870,5870,0
20250213,153300,3117690120,5870,5870,5870,5870,0
20250213,153200,3117690120,5870,5870,5870,5870,0
20250213,153100,3117690120,5870,5870,5870,5870,0
20250213,153000,3117690120,5870,5870,5870,5870,10888
20250213,152900,3053777560,5870,5870,5870,5870,0
20250213,152800,3053777560,5870,5870,5870,5870,0
20250213,152700,3053777560,5870,5870,5870,5870,0
20250213,152600,3053777560,5870,5870,5870,5870,0
20250213,152500,3053777560,5870,5870,5870,5870,0
20250213,152400,3053777560,5870,5870,5870,5870,0
20250213,152300,3053777560,5870,5870,5870,5870,0
20250213,152200,3053777560,5870,5870,5870,5870,0
20250213,152100,3053777560,5870,5870,5870,5870,0
20250213,152000,3053777560,5870,5870,5870,5870,0
20250213,151900,3053777560,5870,5870,5870,5860,3826
20250213,151800,3031355700,5870,5870,5880,5870,2534
20250213,151700,3016481110,5870,5870,5870,5870,474
20250213,151600,3013698730,5870,5860,5870,5850,1861
20250213,151500,3002808370,5850,5850,5860,5850,4695
20250213,151400,2975329760,5850,5860,5870,5850,741
20250213,151300,2970992470,5860,5870,5880,5860,3580
20250213,151200,2949985010,5880,5870,5880,5870,416
20250213,151100,2947539470,5870,5870,5880,5870,1670
20250213,151000,2937735730,5880,5870,5880,5870,594
20250213,150900,2934247840,5880,5880,5880,5870,2985
20250213,150800,2916699040,5870,5880,5880,5870,741
20250213,150700,2912349010,5880,5880,5880,5880,83
20250213,150600,2911860970,5880,5870,5880,5870,917
20250213,150500,2906477510,5870,5860,5870,5860,38
20250213,150400,2906254460,5870,5870,5880,5870,142
20250213,150300,2905420740,5870,5870,5870,5860,545
20250213,150200,2902221680,5870,5860,5870,5860,20
20250213,150100,2902104290,5850,5890,5890,5850,9607
20250213,150000,2845840930,5890,5890,5890,5870,1784
20250213,145900,2835353190,5890,5880,5890,5870,327
20250213,145800,2833429780,5890,5880,5890,5870,1071
20250213,145700,2827142980,5870,5870,5890,5870,252
20250213,145600,2825663720,5870,5880,5890,5870,4344
20250213,145500,2800144860,5890,5890,5890,5880,255
20250213,145400,2798643150,5890,5890,5890,5880,519
20250213,145300,2795589680,5880,5880,5890,5880,546
20250213,145200,2792379190,5880,5880,5900,5880,3068
20250213,145100,2774338810,5880,5880,5890,5880,2028
20250213,145000,2762396390,5890,5880,5890,5880,132
20250213,144900,2761619230,5880,5880,5890,5880,1202
20250213,144800,2754551450,5880,5890,5890,5880,364
20250213,144700,2752411110,5880,5890,5890,5880,118
20250213,144600,2751717260,5890,5890,5890,5890,81
20250213,144500,2751240170,5890,5890,5890,5890,152
20250213,144400,2750344890,5890,5890,5890,5890,5
20250213,144300,2750315440,5890,5880,5890,5880,222
20250213,144200,2749009570,5880,5890,5890,5880,300
20250213,144100,2747245010,5880,5880,5890,5880,1171
20250213,144000,2740359520,5880,5890,5890,5880,76
20250213,143900,2739912080,5890,5900,5900,5890,4781
20250213,143800,2711704480,5890,5890,5890,5890,127
20250213,143700,2710956450,5900,5880,5900,5880,182
20250213,143600,2709883730,5880,5900,5900,5880,133
20250213,143500,2709100990,5900,5880,5900,5880,728
20250213,143400,2704815790,5900,5890,5900,5880,2050
20250213,143300,2692747480,5890,5890,5890,5890,0
20250213,143200,2692747480,5890,5880,5890,5880,22
20250213,143100,2692618020,5880,5890,5900,5880,666
20250213,143000,2688695500,5890,5890,5890,5890,561
20250213,142900,2685391210,5890,5890,5890,5890,488
20250213,142800,2682516890,5890,5890,5890,5890,695
20250213,142700,2678423340,5890,5900,5900,5890,21
20250213,142600,2678299640,5880,5890,5900,5880,690
20250213,142500,2674228960,5900,5890,5900,5890,516
20250213,142400,2671188670,5890,5890,5890,5890,32
20250213,142300,2671000190,5880,5880,5880,5880,1593
20250213,142200,2661633350,5890,5880,5890,5880,550
20250213,142100,2658394350,5890,5890,5890,5890,0
20250213,142000,2658394350,5890,5890,5890,5890,4
20250213,141900,2658370790,5890,5890,5890,5880,425
20250213,141800,2655871730,5890,5870,5890,5870,529
20250213,141700,2652763200,5880,5880,5880,5870,360
20250213,141600,2650648870,5880,5870,5880,5870,123
20250213,141500,2649925830,5880,5880,5880,5880,13
20250213,141400,2649849390,5880,5870,5880,5870,2603
20250213,141300,2634569750,5880,5890,5890,5880,450
20250213,141200,2631919700,5860,5880,5890,5860,5251
20250213,141100,2601092280,5880,5890,5890,5880,1256
20250213,141000,2593706040,5890,5890,5890,5890,505
20250213,140900,2590731590,5890,5880,5890,5880,202
20250213,140800,2589543810,5890,5890,5890,5890,59
20250213,140700,2589196300,5890,5890,5890,5890,90
20250213,140600,2588666200,5880,5880,5880,5880,262
20250213,140500,2587125640,5890,5890,5890,5890,3
20250213,140400,2587107970,5880,5880,5880,5880,120
20250213,140300,2586402370,5890,5890,5890,5890,39
20250213,140200,2586172660,5890,5870,5890,5870,2306
20250213,140100,2572630320,5870,5870,5870,5870,4100
20250213,140000,2548563320,5870,5880,5880,5870,5000
20250213,135900,2519203110,5890,5900,5900,5890,326
20250213,135800,2517280700,5900,5890,5900,5890,196
20250213,135700,2516125930,5880,5880,5880,5880,10
20250213,135600,2516067130,5880,5890,5890,5880,713
20250213,135500,2511868710,5890,5880,5890,5880,427
20250213,135400,2509357940,5880,5880,5890,5880,512
20250213,135300,2506347360,5890,5880,5890,5880,203
20250213,135200,2505153700,5890,5890,5890,5890,0
20250213,135100,2505153700,5890,5890,5890,5880,483
20250213,135000,2502313470,5880,5880,5880,5880,118
20250213,134900,2501619630,5890,5880,5890,5880,303
20250213,134800,2499837970,5870,5870,5870,5870,2643
20250213,134700,2484323560,5880,5880,5880,5870,447
20250213,134600,2481696200,5870,5880,5880,5870,978
20250213,134500,2475949950,5890,5890,5890,5880,2456
20250213,134400,2461507220,5890,5890,5890,5880,2599
20250213,134300,2446216850,5890,5880,5890,5880,910
20250213,134200,2440865150,5890,5880,5890,5880,111
20250213,134100,2440211460,5890,5890,5890,5890,230
20250213,134000,2438856760,5890,5880,5890,5880,685
20250213,133900,2434828360,5890,5890,5890,5890,1514
20250213,133800,2425910900,5900,5900,5900,5900,50
20250213,133700,2425615900,5900,5890,5900,5890,401
20250213,133600,2423254000,5890,5900,5900,5890,145
20250213,133500,2422399850,5900,5900,5900,5890,152
20250213,133400,2421504450,5890,5900,5900,5890,59
20250213,133300,2421156850,5900,5900,5900,5900,202
20250213,133200,2419965050,5890,5890,5890,5890,0
20250213,133100,2419965050,5890,5890,5900,5890,1162
20250213,133000,2413120370,5900,5900,5900,5900,113
20250213,132900,2412453670,5900,5890,5900,5890,380
20250213,132800,2410215400,5890,5900,5900,5890,1300
20250213,132700,2402548400,5900,5900,5910,5900,55
20250213,132600,2402223880,5900,5900,5900,5900,312
20250213,132500,2400383080,5900,5900,5900,5900,100
20250213,132400,2399793080,5900,5900,5900,5900,58
20250213,132300,2399450880,5890,5890,5890,5880,102
20250213,132200,2398850780,5910,5900,5910,5890,2137
20250213,132100,2386262190,5910,5910,5910,5910,12
20250213,132000,2386191270,5910,5920,5920,5910,2
20250213,131900,2386179440,5900,5920,5920,5900,467
20250213,131800,2383423920,5920,5920,5920,5920,0
20250213,131700,2383423920,5920,5920,5920,5920,1
20250213,131600,2383418000,5910,5910,5920,5900,883
20250213,131500,2378199470,5900,5910,5910,5900,140
20250213,131400,2377373150,5910,5910,5910,5910,2755
20250213,131300,2361091100,5920,5920,5920,5920,8
20250213,131200,2361043740,5910,5910,5920,5910,1823
20250213,131100,2350269800,5910,5920,5920,5910,2055
20250213,131000,2338124690,5920,5930,5930,5920,207
20250213,130900,2336897760,5930,5930,5930,5930,207
20250213,130800,2335670250,5930,5920,5930,5920,3146
20250213,130700,2317044840,5920,5900,5920,5900,688
20250213,130600,2312985600,5900,5900,5900,5900,2069
20250213,130500,2300778500,5930,5930,5930,5910,892
20250213,130400,2295505740,5930,5920,5930,5920,42
20250213,130300,2295257090,5930,5930,5930,5910,1584
20250213,130200,2285873290,5930,5920,5930,5920,1929
20250213,130100,2274435860,5930,5920,5930,5920,1112
20250213,130000,2267846520,5910,5920,5920,5910,2051
20250213,125900,2255704610,5920,5910,5920,5910,1695
20250213,125800,2245687140,5910,5910,5910,5900,3201
20250213,125700,2226780870,5910,5910,5910,5910,67
20250213,125600,2226384900,5910,5910,5910,5900,111
20250213,125500,2225729890,5910,5900,5910,5900,2
20250213,125400,2225718080,5910,5910,5910,5910,30
20250213,125300,2225540780,5900,5900,5910,5900,2155
20250213,125200,2212824260,5910,5910,5910,5910,21
20250213,125100,2212700150,5910,5910,5910,5910,31
20250213,125000,2212516940,5920,5920,5920,5910,517
20250213,124900,2209458530,5920,5920,5920,5920,49
20250213,124800,2209168450,5920,5910,5920,5910,2534
20250213,124700,2194167180,5920,5910,5920,5910,1942
20250213,124600,2182689790,5910,5910,5910,5910,0
20250213,124500,2182689790,5910,5910,5910,5910,511
20250213,124400,2179669780,5910,5910,5910,5910,46
20250213,124300,2179397920,5910,5910,5910,5910,327
20250213,124200,2177465350,5910,5910,5910,5910,474
20250213,124100,2174664010,5910,5910,5910,5910,368
20250213,124000,2172489130,5920,5910,5920,5910,71
20250213,123900,2172069320,5910,5910,5920,5910,800
20250213,123800,2167340400,5920,5910,5920,5910,437
20250213,123700,2164754520,5920,5920,5920,5910,322
20250213,123600,2162851040,5920,5920,5920,5910,210
20250213,123500,2161608500,5920,5920,5920,5910,154
20250213,123400,2160697020,5920,5920,5920,5920,12
20250213,123300,2160625980,5910,5920,5920,5910,942
20250213,123200,2155054340,5910,5910,5910,5900,8121
20250213,123100,2107061230,5910,5900,5910,5900,553
20250213,123000,2103797000,5910,5910,5910,5910,410
20250213,122900,2101373900,5910,5900,5910,5900,577
20250213,122800,2097966600,5900,5910,5910,5900,650
20250213,122700,2094129130,5900,5910,5910,5900,2260
20250213,122600,2080792530,5910,5900,5910,5900,1863
20250213,122500,2069800820,5910,5900,5910,5900,254
20250213,122400,2068301990,5910,5910,5910,5910,101
20250213,122300,2067705080,5900,5900,5900,5900,489
20250213,122200,2064819980,5900,5900,5910,5900,1370
20250213,122100,2056736960,5900,5900,5910,5900,2236
20250213,122000,2043543220,5900,5890,5900,5890,320
20250213,121900,2041656410,5900,5900,5900,5900,2
20250213,121800,2041644610,5890,5890,5890,5890,350
20250213,121700,2039583110,5900,5900,5900,5890,604
20250213,121600,2036021030,5890,5890,5900,5890,1639
20250213,121500,2026359930,5900,5900,5900,5890,171
20250213,121400,2025352530,5900,5890,5900,5890,460
20250213,121300,2022640030,5900,5890,5900,5890,603
20250213,121200,2019085330,5900,5900,5900,5900,2895
20250213,121100,2002004830,5900,5900,5900,5900,476
20250213,121000,1999196430,5910,5910,5910,5900,550
20250213,120900,1995947430,5900,5900,5910,5900,1460
20250213,120800,1987325930,5910,5900,5910,5900,301
20250213,120700,1985548520,5900,5900,5900,5890,684
20250213,120600,1981515920,5900,5900,5900,5890,852
20250213,120500,1976492120,5900,5900,5900,5890,586
20250213,120400,1973035720,5900,5890,5900,5890,950
20250213,120300,1967434220,5900,5890,5900,5890,590
20250213,120200,1963954220,5900,5890,5900,5890,526
20250213,120100,1960852190,5900,5890,5900,5890,102
20250213,120000,1960251390,5900,5900,5900,5900,587
20250213,115900,1956788090,5890,5890,5890,5890,0
20250213,115800,1956788090,5890,5890,5890,5890,200
20250213,115700,1955610090,5900,5900,5900,5900,214
20250213,115600,1954347490,5900,5890,5900,5890,666
20250213,115500,1950423250,5890,5900,5900,5890,118
20250213,115400,1949727200,5900,5900,5900,5900,291
20250213,115300,1948010300,5900,5900,5900,5900,243
20250213,115200,1946576600,5890,5890,5890,5890,209
20250213,115100,1945345590,5880,5880,5880,5880,15
20250213,115000,1945257390,5880,5880,5880,5880,5110
20250213,114900,1915210590,5880,5890,5890,5880,151
20250213,114800,1914322700,5880,5890,5890,5880,760
20250213,114700,1909853690,5890,5890,5890,5890,1
20250213,114600,1909847800,5890,5890,5890,5890,5
20250213,114500,1909818350,5880,5880,5880,5880,600
20250213,114400,1906290350,5880,5890,5890,5880,367
20250213,114300,1904129730,5890,5890,5890,5890,253
20250213,114200,1902639560,5880,5880,5880,5880,300
20250213,114100,1900875560,5880,5890,5890,5880,23
20250213,114000,1900740290,5890,5890,5890,5890,117
20250213,113900,1900051160,5880,5890,5890,5880,1735
20250213,113800,1889832020,5890,5890,5890,5890,120
20250213,113700,1889125220,5880,5890,5890,5880,261
20250213,113600,1887589430,5890,5890,5890,5890,275
20250213,113500,1885969680,5880,5880,5880,5880,5173
20250213,113400,1855552440,5880,5870,5880,5870,116
20250213,113300,1854871060,5870,5880,5880,5870,3
20250213,113200,1854853430,5880,5880,5880,5880,509
20250213,113100,1851860510,5880,5880,5880,5870,1648
20250213,113000,1842173320,5880,5880,5880,5880,125
20250213,112900,1841438320,5880,5870,5880,5870,155
20250213,112800,1840527120,5880,5880,5880,5880,10
20250213,112700,1840468320,5880,5870,5880,5870,117
20250213,112600,1839780480,5880,5880,5880,5880,61
20250213,112500,1839421800,5880,5880,5880,5870,2451
20250213,112400,1825010920,5880,5880,5890,5880,1137
20250213,112300,1818318360,5900,5900,5900,5890,16
20250213,112200,1818224010,5900,5900,5900,5900,9
20250213,112100,1818170910,5880,5880,5880,5880,1336
20250213,112000,1810315230,5880,5880,5880,5880,0
20250213,111900,1810315230,5880,5880,5880,5870,818
20250213,111800,1805506390,5880,5880,5890,5880,1572
20250213,111700,1796259810,5880,5880,5880,5880,3362
20250213,111600,1776491250,5890,5900,5900,5880,1709
20250213,111500,1766424020,5890,5900,5900,5890,3886
20250213,111400,1743502350,5900,5890,5900,5890,221
20250213,111300,1742198650,5900,5890,5900,5890,183
20250213,111200,1741119450,5900,5900,5900,5900,31
20250213,111100,1740936550,5890,5880,5890,5880,693
20250213,111000,1736860780,5890,5890,5890,5890,0
20250213,110900,1736860780,5890,5890,5890,5890,213
20250213,110800,1735606210,5890,5880,5890,5880,374
20250213,110700,1733406250,5880,5880,5880,5880,0
20250213,110600,1733406250,5880,5890,5890,5880,173
20250213,110500,1732387290,5890,5880,5890,5880,376
20250213,110400,1730172760,5880,5870,5880,5870,472
20250213,110300,1727398250,5870,5870,5870,5870,4857
20250213,110200,1698887660,5870,5870,5870,5870,8918
20250213,110100,1646539000,5870,5880,5880,5870,1054
20250213,110000,1640350680,5880,5880,5880,5880,635
20250213,105900,1636616880,5880,5870,5880,5870,242
20250213,105800,1635196280,5870,5870,5870,5870,0
20250213,105700,1635196280,5870,5870,5870,5870,387
20250213,105600,1632924590,5870,5880,5890,5870,2636
20250213,105500,1617445300,5890,5880,5890,5880,350
20250213,105400,1615384100,5890,5890,5890,5890,623
20250213,105300,1611714630,5900,5890,5900,5880,1423
20250213,105200,1603324160,5890,5880,5890,5880,2074
20250213,105100,1591118910,5880,5880,5880,5880,4
20250213,105000,1591095390,5880,5890,5890,5880,2160
20250213,104900,1578388150,5890,5890,5890,5890,331
20250213,104800,1576438560,5890,5900,5900,5890,831
20250213,104700,1571536160,5900,5910,5910,5900,388
20250213,104600,1569246830,5910,5900,5910,5900,537
20250213,104500,1566073170,5900,5900,5900,5900,1
20250213,104400,1566067270,5900,5910,5910,5900,17
20250213,104300,1565966960,5910,5910,5910,5910,100
20250213,104200,1565375960,5910,5910,5910,5900,338
20250213,104100,1563378730,5910,5910,5910,5900,652
20250213,104000,1559530710,5900,5900,5910,5900,497
20250213,103900,1556598390,5900,5900,5900,5900,10
20250213,103800,1556539390,5910,5910,5910,5890,1323
20250213,103700,1548732060,5900,5900,5900,5900,0
20250213,103600,1548732060,5900,5900,5910,5900,1991
20250213,103500,1536984850,5890,5900,5900,5890,334
20250213,103400,1535015470,5890,5880,5890,5880,14988
20250213,103300,1446792010,5880,5870,5880,5870,1528
20250213,103200,1437812580,5880,5880,5880,5880,264
20250213,103100,1436260260,5880,5870,5880,5870,162
20250213,103000,1435308700,5880,5880,5880,5870,656
20250213,102900,1431453070,5880,5870,5880,5870,413
20250213,102800,1429026220,5870,5860,5870,5860,251
20250213,102700,1427553850,5870,5870,5880,5870,2096
20250213,102600,1415250050,5870,5880,5880,5870,505
20250213,102500,1412285640,5880,5870,5880,5870,27
20250213,102400,1412126930,5870,5860,5870,5860,1359
20250213,102300,1404151640,5860,5870,5870,5850,468
20250213,102200,1401412830,5870,5870,5870,5850,1929
20250213,102100,1390109870,5880,5870,5880,5860,1322
20250213,102000,1382362060,5870,5880,5880,5870,186
20250213,101900,1381269340,5880,5870,5880,5870,546
20250213,101800,1378064200,5870,5880,5880,5860,582
20250213,101700,1374649480,5880,5880,5880,5880,5
20250213,101600,1374620080,5870,5880,5880,5870,1951
20250213,101500,1363167200,5870,5880,5880,5870,702
20250213,101400,1359042840,5870,5890,5890,5870,3880
20250213,101300,1336207510,5890,5890,5890,5890,60
20250213,101200,1335854110,5880,5880,5880,5880,1751
20250213,101100,1325558230,5880,5890,5890,5880,510
20250213,101000,1322558330,5890,5880,5890,5880,537
20250213,100900,1319395450,5890,5890,5890,5880,48
20250213,100800,1319113170,5880,5880,5880,5880,0
20250213,100700,1319113170,5880,5880,5880,5870,2780
20250213,100600,1302769280,5880,5880,5880,5870,860
20250213,100500,1297720480,5880,5880,5880,5880,519
20250213,100400,1294668760,5880,5870,5880,5870,784
20250213,100300,1290066660,5870,5860,5870,5860,1427
20250213,100200,1281698470,5860,5870,5870,5850,2777
20250213,100100,1265429620,5870,5870,5870,5860,588
20250213,100000,1261981060,5870,5870,5870,5860,625
20250213,095900,1258315710,5870,5860,5870,5860,2409
20250213,095800,1244182380,5870,5870,5870,5870,134
20250213,095700,1243395800,5880,5860,5880,5860,113
20250213,095600,1242733580,5860,5860,5860,5860,310
20250213,095500,1240916980,5860,5880,5900,5860,3623
20250213,095400,1219619500,5880,5880,5880,5880,301
20250213,095300,1217849620,5880,5880,5890,5870,2462
20250213,095200,1203375330,5880,5880,5900,5880,858
20250213,095100,1198322600,5870,5870,5880,5860,1220
20250213,095000,1191168450,5860,5860,5870,5860,1094
20250213,094900,1184755820,5870,5860,5870,5860,332
20250213,094800,1182809750,5860,5850,5860,5850,2063
20250213,094700,1170721790,5860,5860,5860,5850,478
20250213,094600,1167920800,5860,5870,5870,5860,598
20250213,094500,1164411400,5860,5860,5870,5840,547
20250213,094400,1161215860,5860,5840,5860,5840,1345
20250213,094300,1153349710,5830,5840,5850,5830,940
20250213,094200,1147860460,5840,5840,5840,5830,2120
20250213,094100,1135499710,5840,5840,5840,5840,1015
20250213,094000,1129572110,5840,5840,5840,5830,3156
20250213,093900,1111171420,5830,5830,5840,5820,5907
20250213,093800,1076760760,5830,5840,5850,5830,8103
20250213,093700,1029485160,5850,5860,5860,5850,1800
20250213,093600,1018954000,5850,5860,5860,5850,3451
20250213,093500,998753400,5850,5870,5880,5850,5725
20250213,093400,965186590,5880,5900,5900,5870,919
20250213,093300,959788160,5900,5910,5910,5900,673
20250213,093200,955811050,5910,5870,5910,5870,3887
20250213,093100,932946160,5870,5880,5880,5860,3081
20250213,093000,914837350,5870,5860,5870,5860,427
20250213,092900,912331900,5860,5870,5870,5860,6082
20250213,092800,876633570,5860,5850,5860,5840,3182
20250213,092700,858013890,5850,5870,5870,5830,14446
20250213,092600,773464730,5870,5880,5880,5860,1677
20250213,092500,763620550,5880,5880,5880,5880,1111
20250213,092400,757087870,5880,5910,5920,5880,15482
20250213,092300,665732310,5920,5910,5920,5910,6418
20250213,092200,627798880,5910,5920,5930,5910,6112
20250213,092100,591616220,5920,5930,5930,5910,6670
20250213,092000,552127490,5930,5920,5930,5920,3700
20250213,091900,530221130,5920,5930,5930,5920,344
20250213,091800,528184410,5920,5930,5930,5920,4216
20250213,091700,503212740,5930,5930,5940,5920,10699
20250213,091600,439827180,5930,5930,5930,5930,203
20250213,091500,438623390,5940,5940,5950,5940,10337
20250213,091400,377220600,5950,5940,5960,5940,9294
20250213,091300,322007730,5940,5960,5960,5940,1518
20250213,091200,312977940,5950,5950,5960,5950,2155
20250213,091100,300154690,5950,5950,5970,5950,1675
20250213,091000,290174460,5960,5960,5970,5950,5623
20250213,090900,256664380,5960,5970,5970,5960,4431
20250213,090800,230237000,5970,5960,5970,5950,3463
20250213,090700,209584080,5960,5950,5960,5950,3314
20250213,090600,189845970,5960,5920,5960,5920,3215
20250213,090500,170744370,5920,5920,5920,5910,1707
20250213,090400,160647170,5910,5930,5930,5910,1153
20250213,090300,153831940,5910,5930,5930,5910,2100
20250213,090200,141407850,5930,5930,5930,5920,5613
20250213,090100,108142450,5930,5940,5940,5930,3098
20250213,090000,89749680,5930,5960,5960,5930,13871