KissMeData/042670/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192700,265370412190,9270,9270,9270,9270,570935
20250213,192600,265370412190,9270,9270,9270,9270,0
20250213,192500,265370412190,9270,9270,9270,9270,0
20250213,192400,265370412190,9270,9270,9270,9270,0
20250213,192300,265370412190,9270,9270,9270,9270,0
20250213,192200,265370412190,9270,9270,9270,9270,0
20250213,192100,265370412190,9270,9270,9270,9270,0
20250213,192000,265370412190,9270,9270,9270,9270,0
20250213,191900,265370412190,9270,9270,9270,9270,0
20250213,191800,265370412190,9270,9270,9270,9270,0
20250213,191700,265370412190,9270,9270,9270,9270,0
20250213,191600,265370412190,9270,9270,9270,9270,0
20250213,191500,265370412190,9270,9270,9270,9270,0
20250213,191400,265370412190,9270,9270,9270,9270,0
20250213,191300,265370412190,9270,9270,9270,9270,0
20250213,191200,265370412190,9270,9270,9270,9270,0
20250213,191100,265370412190,9270,9270,9270,9270,0
20250213,191000,265370412190,9270,9270,9270,9270,0
20250213,190900,265370412190,9270,9270,9270,9270,0
20250213,190800,265370412190,9270,9270,9270,9270,0
20250213,190700,265370412190,9270,9270,9270,9270,0
20250213,190600,265370412190,9270,9270,9270,9270,0
20250213,190500,265370412190,9270,9270,9270,9270,0
20250213,190400,265370412190,9270,9270,9270,9270,0
20250213,190300,265370412190,9270,9270,9270,9270,0
20250213,190200,265370412190,9270,9270,9270,9270,0
20250213,190100,265370412190,9270,9270,9270,9270,0
20250213,190000,265370412190,9270,9270,9270,9270,0
20250213,185900,265370412190,9270,9270,9270,9270,0
20250213,185800,265370412190,9270,9270,9270,9270,0
20250213,185700,265370412190,9270,9270,9270,9270,570935
20250213,185600,265370412190,9270,9270,9270,9270,0
20250213,185500,265370412190,9270,9270,9270,9270,0
20250213,185400,265370412190,9270,9270,9270,9270,0
20250213,185300,265370412190,9270,9270,9270,9270,0
20250213,185200,265370412190,9270,9270,9270,9270,0
20250213,185100,265370412190,9270,9270,9270,9270,0
20250213,185000,265370412190,9270,9270,9270,9270,0
20250213,184900,265370412190,9270,9270,9270,9270,0
20250213,184800,265370412190,9270,9270,9270,9270,0
20250213,184700,265370412190,9270,9270,9270,9270,0
20250213,184600,265370412190,9270,9270,9270,9270,0
20250213,184500,265370412190,9270,9270,9270,9270,0
20250213,184400,265370412190,9270,9270,9270,9270,0
20250213,184300,265370412190,9270,9270,9270,9270,0
20250213,184200,265370412190,9270,9270,9270,9270,0
20250213,184100,265370412190,9270,9270,9270,9270,0
20250213,184000,265370412190,9270,9270,9270,9270,0
20250213,183900,265370412190,9270,9270,9270,9270,0
20250213,183800,265370412190,9270,9270,9270,9270,0
20250213,183700,265370412190,9270,9270,9270,9270,0
20250213,183600,265370412190,9270,9270,9270,9270,0
20250213,183500,265370412190,9270,9270,9270,9270,0
20250213,183400,265370412190,9270,9270,9270,9270,0
20250213,183300,265370412190,9270,9270,9270,9270,0
20250213,183200,265370412190,9270,9270,9270,9270,0
20250213,183100,265370412190,9270,9270,9270,9270,0
20250213,183000,265370412190,9270,9270,9270,9270,0
20250213,182900,265370412190,9270,9270,9270,9270,0
20250213,182800,265370412190,9270,9270,9270,9270,0
20250213,182700,265370412190,9270,9270,9270,9270,570935
20250213,182600,265370412190,9270,9270,9270,9270,0
20250213,182500,265370412190,9270,9270,9270,9270,0
20250213,182400,265370412190,9270,9270,9270,9270,0
20250213,182300,265370412190,9270,9270,9270,9270,0
20250213,182200,265370412190,9270,9270,9270,9270,0
20250213,182100,265370412190,9270,9270,9270,9270,0
20250213,182000,265370412190,9270,9270,9270,9270,0
20250213,181900,265370412190,9270,9270,9270,9270,0
20250213,181800,265370412190,9270,9270,9270,9270,0
20250213,181700,265370412190,9270,9270,9270,9270,0
20250213,181600,265370412190,9270,9270,9270,9270,0
20250213,181500,265370412190,9270,9270,9270,9270,0
20250213,181400,265370412190,9270,9270,9270,9270,0
20250213,181300,265370412190,9270,9270,9270,9270,0
20250213,181200,265370412190,9270,9270,9270,9270,0
20250213,181100,265370412190,9270,9270,9270,9270,0
20250213,181000,265370412190,9270,9270,9270,9270,0
20250213,180900,265370412190,9270,9270,9270,9270,0
20250213,180800,265370412190,9270,9270,9270,9270,0
20250213,180700,265370412190,9270,9270,9270,9270,0
20250213,180600,265370412190,9270,9270,9270,9270,0
20250213,180500,265370412190,9270,9270,9270,9270,0
20250213,180400,265370412190,9270,9270,9270,9270,0
20250213,180300,265370412190,9270,9270,9270,9270,0
20250213,180200,265370412190,9270,9270,9270,9270,0
20250213,180100,265370412190,9270,9270,9270,9270,0
20250213,180000,265370412190,9270,9270,9270,9270,0
20250213,175900,265370412190,9270,9270,9270,9270,0
20250213,175800,265370412190,9270,9270,9270,9270,0
20250213,175700,265370412190,9270,9270,9270,9270,570935
20250213,175600,265370412190,9270,9270,9270,9270,0
20250213,175500,265370412190,9270,9270,9270,9270,0
20250213,175400,265370412190,9270,9270,9270,9270,0
20250213,175300,265370412190,9270,9270,9270,9270,0
20250213,175200,265370412190,9270,9270,9270,9270,0
20250213,175100,265370412190,9270,9270,9270,9270,0
20250213,175000,265370412190,9270,9270,9270,9270,0
20250213,174900,265370412190,9270,9270,9270,9270,0
20250213,174800,265370412190,9270,9270,9270,9270,0
20250213,174700,265370412190,9270,9270,9270,9270,0
20250213,174600,265370412190,9270,9270,9270,9270,0
20250213,174500,265370412190,9270,9270,9270,9270,0
20250213,174400,265370412190,9270,9270,9270,9270,0
20250213,174300,265370412190,9270,9270,9270,9270,0
20250213,174200,265370412190,9270,9270,9270,9270,0
20250213,174100,265370412190,9270,9270,9270,9270,0
20250213,174000,265370412190,9270,9270,9270,9270,0
20250213,173900,265370412190,9270,9270,9270,9270,0
20250213,173800,265370412190,9270,9270,9270,9270,0
20250213,173700,265370412190,9270,9270,9270,9270,0
20250213,173600,265370412190,9270,9270,9270,9270,0
20250213,173500,265370412190,9270,9270,9270,9270,0
20250213,173400,265370412190,9270,9270,9270,9270,0
20250213,173300,265370412190,9270,9270,9270,9270,0
20250213,173200,265370412190,9270,9270,9270,9270,0
20250213,173100,265370412190,9270,9270,9270,9270,0
20250213,173000,265370412190,9270,9270,9270,9270,0
20250213,172900,265370412190,9270,9270,9270,9270,0
20250213,172800,265370412190,9270,9270,9270,9270,0
20250213,172700,265370412190,9270,9270,9270,9270,570935
20250213,172600,265370412190,9270,9270,9270,9270,0
20250213,172500,265370412190,9270,9270,9270,9270,0
20250213,172400,265370412190,9270,9270,9270,9270,0
20250213,172300,265370412190,9270,9270,9270,9270,0
20250213,172200,265370412190,9270,9270,9270,9270,0
20250213,172100,265370412190,9270,9270,9270,9270,0
20250213,172000,265370412190,9270,9270,9270,9270,0
20250213,171900,265370412190,9270,9270,9270,9270,0
20250213,171800,265370412190,9270,9270,9270,9270,0
20250213,171700,265370412190,9270,9270,9270,9270,0
20250213,171600,265370412190,9270,9270,9270,9270,0
20250213,171500,265370412190,9270,9270,9270,9270,0
20250213,171400,265370412190,9270,9270,9270,9270,0
20250213,171300,265370412190,9270,9270,9270,9270,0
20250213,171200,265370412190,9270,9270,9270,9270,0
20250213,171100,265370412190,9270,9270,9270,9270,0
20250213,171000,265370412190,9270,9270,9270,9270,0
20250213,170900,265370412190,9270,9270,9270,9270,0
20250213,170800,265370412190,9270,9270,9270,9270,0
20250213,170700,265370412190,9270,9270,9270,9270,0
20250213,170600,265370412190,9270,9270,9270,9270,0
20250213,170500,265370412190,9270,9270,9270,9270,0
20250213,170400,265370412190,9270,9270,9270,9270,0
20250213,170300,265370412190,9270,9270,9270,9270,0
20250213,170200,265370412190,9270,9270,9270,9270,0
20250213,170100,265370412190,9270,9270,9270,9270,0
20250213,170000,265370412190,9270,9270,9270,9270,0
20250213,165900,265370412190,9270,9270,9270,9270,0
20250213,165800,265370412190,9270,9270,9270,9270,0
20250213,165700,265370412190,9270,9270,9270,9270,570935
20250213,165600,265370412190,9270,9270,9270,9270,0
20250213,165500,265370412190,9270,9270,9270,9270,0
20250213,165400,265370412190,9270,9270,9270,9270,0
20250213,165300,265370412190,9270,9270,9270,9270,0
20250213,165200,265370412190,9270,9270,9270,9270,0
20250213,165100,265370412190,9270,9270,9270,9270,0
20250213,165000,265370412190,9270,9270,9270,9270,0
20250213,164900,265370412190,9270,9270,9270,9270,0
20250213,164800,265370412190,9270,9270,9270,9270,0
20250213,164700,265370412190,9270,9270,9270,9270,0
20250213,164600,265370412190,9270,9270,9270,9270,0
20250213,164500,265370412190,9270,9270,9270,9270,0
20250213,164400,265370412190,9270,9270,9270,9270,0
20250213,164300,265370412190,9270,9270,9270,9270,0
20250213,164200,265370412190,9270,9270,9270,9270,0
20250213,164100,265370412190,9270,9270,9270,9270,0
20250213,164000,265370412190,9270,9270,9270,9270,0
20250213,163900,265370412190,9270,9270,9270,9270,0
20250213,163800,265370412190,9270,9270,9270,9270,0
20250213,163700,265370412190,9270,9270,9270,9270,0
20250213,163600,265370412190,9270,9270,9270,9270,0
20250213,163500,265370412190,9270,9270,9270,9270,0
20250213,163400,265370412190,9270,9270,9270,9270,0
20250213,163300,265370412190,9270,9270,9270,9270,0
20250213,163200,265370412190,9270,9270,9270,9270,0
20250213,163100,265370412190,9270,9270,9270,9270,0
20250213,163000,265370412190,9270,9270,9270,9270,0
20250213,162900,265370412190,9270,9270,9270,9270,0
20250213,162800,265370412190,9270,9270,9270,9270,0
20250213,162700,265370412190,9270,9270,9270,9270,570935
20250213,162600,265370412190,9270,9270,9270,9270,0
20250213,162500,265370412190,9270,9270,9270,9270,0
20250213,162400,265370412190,9270,9270,9270,9270,0
20250213,162300,265370412190,9270,9270,9270,9270,0
20250213,162200,265370412190,9270,9270,9270,9270,0
20250213,162100,265370412190,9270,9270,9270,9270,0
20250213,162000,265370412190,9270,9270,9270,9270,0
20250213,161900,265370412190,9270,9270,9270,9270,0
20250213,161800,265370412190,9270,9270,9270,9270,0
20250213,161700,265370412190,9270,9270,9270,9270,0
20250213,161600,265370412190,9270,9270,9270,9270,0
20250213,161500,265370412190,9270,9270,9270,9270,0
20250213,161400,265370412190,9270,9270,9270,9270,0
20250213,161300,265370412190,9270,9270,9270,9270,0
20250213,161200,265370412190,9270,9270,9270,9270,0
20250213,161100,265370412190,9270,9270,9270,9270,0
20250213,161000,265370412190,9270,9270,9270,9270,0
20250213,160900,265370412190,9270,9270,9270,9270,0
20250213,160800,265370412190,9270,9270,9270,9270,0
20250213,160700,265370412190,9270,9270,9270,9270,0
20250213,160600,265370412190,9270,9270,9270,9270,0
20250213,160500,265370412190,9270,9270,9270,9270,0
20250213,160400,265370412190,9270,9270,9270,9270,0
20250213,160300,265370412190,9270,9270,9270,9270,0
20250213,160200,265370412190,9270,9270,9270,9270,0
20250213,160100,265370412190,9270,9270,9270,9270,0
20250213,160000,265370412190,9270,9270,9270,9270,0
20250213,155900,265370412190,9270,9270,9270,9270,0
20250213,155800,265370412190,9270,9270,9270,9270,0
20250213,155700,265370412190,9270,9270,9270,9270,570935
20250213,155600,265370412190,9270,9270,9270,9270,0
20250213,155500,265370412190,9270,9270,9270,9270,0
20250213,155400,265370412190,9270,9270,9270,9270,0
20250213,155300,265370412190,9270,9270,9270,9270,0
20250213,155200,265370412190,9270,9270,9270,9270,0
20250213,155100,265370412190,9270,9270,9270,9270,0
20250213,155000,265370412190,9270,9270,9270,9270,0
20250213,154900,265370412190,9270,9270,9270,9270,0
20250213,154800,265370412190,9270,9270,9270,9270,0
20250213,154700,265370412190,9270,9270,9270,9270,0
20250213,154600,265370412190,9270,9270,9270,9270,0
20250213,154500,265370412190,9270,9270,9270,9270,0
20250213,154400,265370412190,9270,9270,9270,9270,0
20250213,154300,265370412190,9270,9270,9270,9270,0
20250213,154200,265370412190,9270,9270,9270,9270,0
20250213,154100,265370412190,9270,9270,9270,9270,0
20250213,154000,265370412190,9270,9270,9270,9270,0
20250213,153900,265370412190,9270,9270,9270,9270,0
20250213,153800,265370412190,9270,9270,9270,9270,0
20250213,153700,265370412190,9270,9270,9270,9270,0
20250213,153600,265370412190,9270,9270,9270,9270,0
20250213,153500,265370412190,9270,9270,9270,9270,0
20250213,153400,265370412190,9270,9270,9270,9270,0
20250213,153300,265370412190,9270,9270,9270,9270,0
20250213,153200,265370412190,9270,9270,9270,9270,0
20250213,153100,265370412190,9270,9270,9270,9270,0
20250213,153000,265370412190,9270,9270,9270,9270,570935
20250213,152900,260077844740,9220,9220,9220,9220,0
20250213,152800,260077844740,9220,9220,9220,9220,0
20250213,152700,260077844740,9220,9220,9220,9220,0
20250213,152600,260077844740,9220,9220,9220,9220,0
20250213,152500,260077844740,9220,9220,9220,9220,0
20250213,152400,260077844740,9220,9220,9220,9220,0
20250213,152300,260077844740,9220,9220,9220,9220,0
20250213,152200,260077844740,9220,9220,9220,9220,0
20250213,152100,260077844740,9220,9220,9220,9220,0
20250213,152000,260077844740,9220,9220,9220,9220,0
20250213,151900,260077844740,9220,9210,9220,9210,63179
20250213,151800,259495642930,9210,9200,9220,9200,66499
20250213,151700,258883086590,9200,9210,9210,9190,57001
20250213,151600,258358669720,9210,9200,9210,9200,59362
20250213,151500,257812307650,9210,9200,9210,9200,21094
20250213,151400,257618145690,9200,9200,9210,9200,20737
20250213,151300,257427352760,9200,9210,9210,9190,45439
20250213,151200,257009165380,9210,9190,9210,9180,51822
20250213,151100,256532420900,9190,9200,9200,9190,22029
20250213,151000,256329921080,9190,9180,9200,9160,34690
20250213,150900,256011087070,9160,9150,9180,9140,31401
20250213,150800,255723510270,9150,9150,9160,9140,25212
20250213,150700,255492807030,9150,9170,9170,9130,67278
20250213,150600,254877461490,9160,9200,9200,9160,38748
20250213,150500,254521828590,9200,9190,9200,9180,19823
20250213,150400,254339570820,9200,9190,9200,9180,21098
20250213,150300,254145567830,9190,9200,9210,9180,33905
20250213,150200,253833656560,9210,9220,9220,9200,29874
20250213,150100,253558555740,9220,9210,9220,9200,23756
20250213,150000,253339811710,9220,9190,9220,9170,41389
20250213,145900,252958812050,9190,9180,9190,9150,61131
20250213,145800,252398452640,9170,9180,9200,9170,24916
20250213,145700,252169678410,9170,9190,9210,9170,34481
20250213,145600,251852837940,9200,9210,9220,9190,51823
20250213,145500,251375984890,9210,9210,9230,9200,34972
20250213,145400,251053685850,9220,9240,9250,9200,65587
20250213,145300,250448505290,9250,9200,9250,9190,192325
20250213,145200,248673465140,9200,9190,9200,9190,63495
20250213,145100,248089447680,9190,9160,9190,9160,40807
20250213,145000,247715090610,9170,9160,9180,9160,23591
20250213,144900,247498802310,9170,9180,9190,9160,36594
20250213,144800,247163089290,9180,9180,9200,9170,109016
20250213,144700,246160883130,9180,9180,9190,9160,48019
20250213,144600,245720245860,9180,9170,9190,9150,82787
20250213,144500,244960655100,9170,9120,9170,9120,58049
20250213,144400,244429592260,9130,9120,9130,9120,20452
20250213,144300,244242965720,9130,9120,9140,9110,45661
20250213,144200,243826123800,9120,9120,9120,9110,18014
20250213,144100,243661893980,9120,9100,9120,9100,20218
20250213,144000,243477703540,9110,9100,9110,9090,22370
20250213,143900,243274202010,9100,9090,9100,9090,15263
20250213,143800,243135344690,9100,9080,9100,9080,24858
20250213,143700,242909474060,9080,9090,9090,9080,14516
20250213,143600,242777623480,9090,9080,9090,9080,13804
20250213,143500,242652243800,9090,9070,9090,9070,21152
20250213,143400,242460120890,9070,9070,9090,9060,22987
20250213,143300,242251548010,9070,9090,9090,9070,11276
20250213,143200,242149181680,9090,9080,9090,9070,15353
20250213,143100,242009740220,9080,9080,9090,9070,43501
20250213,143000,241614855690,9080,9030,9080,9030,52010
20250213,142900,241143958340,9040,9010,9040,9000,40035
20250213,142800,240783014780,9010,9030,9030,9000,12645
20250213,142700,240668997840,9030,9030,9040,9020,8889
20250213,142600,240588708390,9040,9050,9060,9030,19462
20250213,142500,240412662120,9040,9040,9050,9030,7784
20250213,142400,240342274210,9040,9040,9050,9030,17167
20250213,142300,240187050180,9050,9040,9050,9030,17669
20250213,142200,240027277980,9040,9030,9040,9010,7436
20250213,142100,239960155900,9040,9040,9050,9000,41699
20250213,142000,239584077730,9050,9040,9050,9030,12158
20250213,141900,239474153890,9040,9030,9050,9020,25770
20250213,141800,239241263650,9030,9030,9030,9020,13150
20250213,141700,239122581470,9030,9030,9030,9010,12012
20250213,141600,239014216980,9030,9020,9040,9010,29441
20250213,141500,238748510180,9020,9040,9040,9010,34547
20250213,141400,238436738870,9040,8970,9040,8960,40737
20250213,141300,238069553900,8970,8990,8990,8960,16564
20250213,141200,237920857490,8990,8970,9000,8970,27285
20250213,141100,237675648790,8970,8960,8970,8950,13029
20250213,141000,237558894590,8960,8910,8960,8910,32679
20250213,140900,237266910920,8910,8950,8960,8910,101795
20250213,140800,236356817590,8950,8970,8970,8950,93704
20250213,140700,235517439970,8970,8990,9000,8970,42857
20250213,140600,235132504000,8990,9010,9010,8980,19147
20250213,140500,234960280020,9010,9010,9020,8990,24622
20250213,140400,234738609940,9010,9030,9030,9000,10173
20250213,140300,234646865330,9030,8990,9030,8980,22266
20250213,140200,234446462780,8990,8990,9000,8980,35678
20250213,140100,234125626280,9000,9000,9000,8980,29836
20250213,140000,233857357860,9000,9010,9020,8990,48760
20250213,135900,233418390950,9020,9030,9040,9010,30454
20250213,135800,233143622800,9030,9030,9040,9030,7926
20250213,135700,233072004120,9030,9030,9040,9020,10654
20250213,135600,232975781450,9030,9030,9040,9020,10536
20250213,135500,232880656190,9030,9030,9070,9020,27265
20250213,135400,232634094240,9040,9020,9040,9020,11981
20250213,135300,232525932640,9030,9020,9030,9010,6767
20250213,135200,232464882850,9030,9030,9030,9010,14413
20250213,135100,232334881150,9020,9030,9030,9010,21806
20250213,135000,232138128720,9030,9040,9050,9010,24447
20250213,134900,231917469260,9050,9050,9070,9030,13941
20250213,134800,231791311660,9050,9020,9050,9020,15187
20250213,134700,231654211450,9020,9030,9040,9000,89368
20250213,134600,230849179540,9020,9050,9060,9020,41640
20250213,134500,230472819470,9050,9080,9090,9010,125930
20250213,134400,229334222800,9080,9070,9090,9060,16299
20250213,134300,229186305990,9070,9110,9110,9060,29915
20250213,134200,228914771020,9110,9120,9130,9100,11421
20250213,134100,228810670750,9120,9110,9130,9110,5628
20250213,134000,228759319870,9120,9100,9120,9090,9382
20250213,133900,228673898050,9100,9110,9110,9070,21845
20250213,133800,228475357150,9100,9120,9130,9070,109162
20250213,133700,227483246680,9130,9120,9130,9120,12741
20250213,133600,227367011290,9120,9120,9140,9120,11686
20250213,133500,227260382040,9120,9150,9150,9120,8743
20250213,133400,227180541440,9150,9150,9150,9120,13224
20250213,133300,227059752260,9150,9160,9170,9130,28623
20250213,133200,226797952790,9160,9170,9180,9160,9747
20250213,133100,226708546440,9180,9150,9190,9150,38923
20250213,133000,226351489870,9140,9120,9150,9120,12548
20250213,132900,226236910230,9120,9110,9130,9100,13165
20250213,132800,226116918470,9120,9120,9120,9090,70582
20250213,132700,225474371420,9110,9130,9140,9110,34426
20250213,132600,225160465640,9130,9150,9150,9120,36896
20250213,132500,224823510170,9150,9160,9170,9140,42626
20250213,132400,224433436800,9160,9180,9180,9160,9931
20250213,132300,224342335820,9180,9160,9190,9160,42486
20250213,132200,223952372990,9160,9140,9160,9140,15567
20250213,132100,223809956030,9130,9180,9180,9130,45072
20250213,132000,223397352730,9190,9170,9210,9170,13700
20250213,131900,223271510860,9180,9170,9180,9140,55820
20250213,131800,222760485630,9160,9170,9190,9160,25863
20250213,131700,222523248690,9170,9180,9200,9170,35082
20250213,131600,222201093740,9190,9240,9240,9180,101546
20250213,131500,221265940080,9230,9230,9240,9220,29403
20250213,131400,220994503750,9230,9220,9230,9220,19339
20250213,131300,220816090040,9230,9210,9230,9190,47194
20250213,131200,220381769690,9210,9240,9250,9210,38045
20250213,131100,220030813280,9240,9200,9240,9190,54646
20250213,131000,219526699950,9190,9190,9200,9180,18860
20250213,130900,219353433380,9180,9200,9210,9170,25880
20250213,130800,219115692010,9200,9220,9230,9190,22429
20250213,130700,218909109030,9210,9210,9220,9210,14607
20250213,130600,218774504070,9210,9240,9250,9210,62525
20250213,130500,218197185230,9240,9230,9250,9230,87466
20250213,130400,217388722530,9230,9200,9240,9200,51299
20250213,130300,216915593390,9200,9190,9230,9190,23024
20250213,130200,216703614960,9200,9180,9200,9150,30306
20250213,130100,216425506710,9180,9170,9180,9150,35755
20250213,130000,216097965760,9170,9160,9180,9150,19187
20250213,125900,215922143170,9160,9190,9220,9160,54376
20250213,125800,215422928250,9200,9220,9250,9190,85574
20250213,125700,214633570330,9220,9190,9220,9180,24999
20250213,125600,214403635330,9190,9230,9240,9190,61332
20250213,125500,213838937460,9230,9240,9240,9220,35904
20250213,125400,213507434690,9230,9240,9240,9220,49170
20250213,125300,213053488540,9230,9190,9240,9180,191923
20250213,125200,211285271760,9180,9180,9190,9180,34890
20250213,125100,210964644440,9180,9180,9190,9170,23951
20250213,125000,210744739380,9180,9170,9180,9160,24325
20250213,124900,210521675320,9170,9160,9170,9150,12296
20250213,124800,210409061180,9160,9140,9160,9140,10066
20250213,124700,210316951570,9150,9140,9150,9130,13599
20250213,124600,210192594900,9140,9140,9140,9130,6497
20250213,124500,210133251850,9140,9140,9150,9130,11666
20250213,124400,210026600160,9150,9150,9150,9140,4266
20250213,124300,209987592430,9150,9120,9150,9120,10854
20250213,124200,209888455770,9120,9130,9140,9110,21796
20250213,124100,209689781480,9120,9130,9140,9120,13930
20250213,124000,209562655740,9130,9140,9160,9130,28879
20250213,123900,209298634930,9140,9150,9160,9140,15390
20250213,123800,209157833580,9140,9150,9150,9130,12600
20250213,123700,209042678620,9150,9140,9160,9140,15922
20250213,123600,208896929470,9140,9130,9150,9120,26875
20250213,123500,208651439460,9140,9150,9160,9130,33081
20250213,123400,208349087980,9160,9140,9160,9140,16928
20250213,123300,208194251290,9140,9170,9170,9140,20908
20250213,123200,208002904090,9160,9160,9170,9160,9193
20250213,123100,207918657920,9170,9170,9180,9150,15894
20250213,123000,207772972600,9170,9180,9200,9170,17109
20250213,122900,207615765300,9190,9190,9190,9170,12937
20250213,122800,207497029990,9180,9170,9190,9160,12430
20250213,122700,207382966410,9180,9190,9200,9160,25697
20250213,122600,207147008310,9190,9210,9210,9190,26406
20250213,122500,206904115550,9210,9210,9210,9200,20943
20250213,122400,206711369710,9200,9190,9210,9180,36187
20250213,122300,206378517260,9190,9180,9190,9170,23745
20250213,122200,206160529000,9180,9150,9180,9150,15222
20250213,122100,206021001930,9150,9160,9170,9150,21882
20250213,122000,205820680720,9160,9180,9180,9150,20954
20250213,121900,205628683530,9180,9190,9200,9170,19212
20250213,121800,205452189240,9190,9200,9210,9170,36394
20250213,121700,205117858980,9190,9190,9220,9180,61825
20250213,121600,204548760270,9190,9190,9200,9170,25573
20250213,121500,204313989330,9190,9210,9220,9170,59293
20250213,121400,203768696630,9200,9190,9210,9180,131038
20250213,121300,202563329870,9190,9160,9190,9150,39276
20250213,121200,202203018750,9170,9180,9180,9160,19406
20250213,121100,202025020330,9180,9180,9190,9160,62645
20250213,121000,201450229120,9180,9170,9180,9160,13829
20250213,120900,201323332670,9170,9170,9180,9160,36553
20250213,120800,200988121690,9170,9140,9170,9130,67898
20250213,120700,200367077920,9140,9120,9140,9120,16678
20250213,120600,200214791770,9120,9130,9140,9120,7103
20250213,120500,200149975730,9130,9120,9130,9110,24778
20250213,120400,199923948050,9130,9130,9140,9110,8273
20250213,120300,199848471930,9140,9130,9140,9110,14243
20250213,120200,199718497890,9130,9140,9140,9120,14856
20250213,120100,199582838240,9140,9160,9160,9130,19653
20250213,120000,199403143440,9160,9160,9170,9150,33931
20250213,115900,199092423760,9160,9140,9160,9130,74619
20250213,115800,198409647210,9130,9120,9140,9110,36582
20250213,115700,198075689240,9120,9110,9120,9100,9677
20250213,115600,197987516420,9100,9110,9120,9100,14072
20250213,115500,197859301310,9110,9130,9140,9100,31928
20250213,115400,197568124860,9120,9130,9140,9110,46802
20250213,115300,197140839420,9130,9110,9130,9100,29864
20250213,115200,196868355330,9110,9100,9120,9100,10493
20250213,115100,196772808650,9110,9110,9120,9100,25024
20250213,115000,196544919220,9120,9100,9130,9090,76532
20250213,114900,195847253490,9100,9090,9100,9080,19251
20250213,114800,195672246670,9090,9070,9090,9070,31198
20250213,114700,195388986770,9080,9060,9080,9060,14013
20250213,114600,195261967200,9070,9060,9070,9060,11496
20250213,114500,195157767600,9070,9070,9070,9060,7982
20250213,114400,195085391630,9070,9060,9070,9050,8851
20250213,114300,195005187310,9050,9050,9060,9050,6623
20250213,114200,194945225840,9050,9060,9070,9050,14525
20250213,114100,194813619910,9060,9050,9070,9040,18331
20250213,114000,194647583030,9040,9030,9050,9020,7797
20250213,113900,194577150380,9030,9030,9030,9020,5892
20250213,113800,194523954010,9030,9020,9030,9020,9377
20250213,113700,194439362250,9020,9010,9020,9000,12174
20250213,113600,194329623440,9010,9010,9020,9000,15371
20250213,113500,194191140060,9010,9020,9020,9000,28666
20250213,113400,193932944830,9010,9020,9030,9010,21696
20250213,113300,193737310050,9020,9030,9040,9020,15114
20250213,113200,193600827000,9030,9020,9040,9020,12526
20250213,113100,193487726540,9030,9050,9060,9020,36793
20250213,113000,193155286920,9050,9060,9060,9050,3769
20250213,112900,193121156620,9060,9060,9060,9040,15160
20250213,112800,192983971920,9060,9050,9060,9040,13875
20250213,112700,192858473120,9040,9040,9050,9040,2965
20250213,112600,192831660690,9040,9040,9050,9030,18302
20250213,112500,192666264590,9040,9040,9050,9030,7794
20250213,112400,192595798560,9050,9060,9060,9040,10225
20250213,112300,192503273650,9060,9060,9060,9050,10028
20250213,112200,192412459920,9060,9060,9060,9050,13146
20250213,112100,192293386310,9060,9050,9070,9050,11314
20250213,112000,192190912020,9060,9060,9070,9040,24964
20250213,111900,191964889500,9060,9050,9070,9050,14684
20250213,111800,191831822020,9050,9050,9060,9040,11916
20250213,111700,191723993500,9050,9040,9060,9040,8922
20250213,111600,191643254970,9050,9020,9050,9010,27079
20250213,111500,191398878680,9030,9040,9050,9010,18591
20250213,111400,191231018890,9040,9060,9070,9040,22852
20250213,111300,191024062880,9060,9030,9070,9030,18184
20250213,111200,190859440440,9040,9030,9040,9010,17915
20250213,111100,190697790900,9030,9010,9030,9010,12173
20250213,111000,190588023800,9010,9010,9020,8990,16795
20250213,110900,190436737400,9010,8980,9030,8980,21674
20250213,110800,190241653850,8980,9010,9020,8980,73961
20250213,110700,189576367380,9020,9020,9030,9010,23884
20250213,110600,189361090040,9030,9010,9040,9010,20056
20250213,110500,189180174960,9010,9030,9040,9000,69065
20250213,110400,188557576480,9030,9030,9040,9020,34830
20250213,110300,188243169000,9030,9070,9090,9030,31701
20250213,110200,187956237410,9060,9070,9080,9060,8150
20250213,110100,187882364530,9070,9080,9100,9070,37047
20250213,110000,187545620260,9080,9050,9090,9030,41597
20250213,105900,187169290790,9060,9080,9090,9050,33505
20250213,105800,186865317720,9080,9080,9080,9060,9298
20250213,105700,186780967880,9080,9040,9100,9040,68630
20250213,105600,186158324990,9050,9040,9050,9030,20023
20250213,105500,185977293250,9040,9020,9050,9020,19588
20250213,105400,185800278950,9030,9060,9060,9020,24009
20250213,105300,185583177270,9060,9070,9070,9040,29799
20250213,105200,185313473290,9070,9020,9070,9010,22760
20250213,105100,185107811290,9020,9030,9030,8990,51378
20250213,105000,184645146930,9030,9030,9040,8980,171908
20250213,104900,183096295540,9030,9090,9090,9030,51581
20250213,104800,182629414250,9080,9070,9090,9040,41167
20250213,104700,182255976670,9050,9100,9100,9050,84299
20250213,104600,181491530020,9100,9110,9110,9080,59590
20250213,104500,180949707460,9100,9110,9110,9100,29006
20250213,104400,180685630810,9100,9120,9140,9100,52123
20250213,104300,180210211730,9120,9130,9140,9110,27508
20250213,104200,179959237810,9130,9150,9150,9120,17427
20250213,104100,179800111250,9150,9170,9170,9140,14918
20250213,104000,179663521820,9170,9150,9180,9150,33899
20250213,103900,179352795200,9150,9130,9160,9130,33147
20250213,103800,179049599040,9130,9140,9160,9100,31873
20250213,103700,178758511020,9140,9160,9170,9080,91292
20250213,103600,177926352940,9160,9190,9200,9150,42293
20250213,103500,177538334130,9190,9170,9200,9160,40007
20250213,103400,177170996220,9170,9170,9180,9160,26149
20250213,103300,176931254520,9170,9130,9170,9130,23014
20250213,103200,176720716830,9130,9170,9180,9120,37552
20250213,103100,176377608600,9180,9190,9190,9150,26218
20250213,103000,176137229560,9180,9160,9200,9140,33194
20250213,102900,175832974610,9160,9180,9190,9150,44266
20250213,102800,175427084000,9180,9190,9200,9160,29418
20250213,102700,175157076060,9170,9190,9190,9160,63164
20250213,102600,174577485060,9180,9220,9220,9180,26927
20250213,102500,174329786210,9210,9220,9240,9210,99456
20250213,102400,173412189480,9220,9210,9220,9190,55521
20250213,102300,172900860450,9210,9160,9210,9160,47562
20250213,102200,172463558010,9160,9180,9210,9160,106808
20250213,102100,171482301130,9180,9170,9220,9170,118230
20250213,102000,170395169580,9180,9140,9190,9140,77611
20250213,101900,169683535420,9140,9070,9140,9060,61870
20250213,101800,169119981810,9080,9150,9150,9030,152712
20250213,101700,167733342890,9140,9120,9150,9110,57867
20250213,101600,167205146380,9130,9120,9150,9090,41473
20250213,101500,166826594190,9130,9170,9180,9080,104754
20250213,101400,165871965330,9180,9140,9180,9130,61823
20250213,101300,165306119340,9140,9100,9170,9080,105331
20250213,101200,164344845840,9110,9180,9190,9060,245080
20250213,101100,162105920100,9180,9220,9230,9170,110135
20250213,101000,161093693530,9230,9280,9290,9180,169915
20250213,100900,159525891710,9290,9300,9310,9260,116250
20250213,100800,158446118350,9310,9310,9330,9280,263345
20250213,100700,155993824150,9310,9300,9320,9260,158927
20250213,100600,154516890050,9310,9250,9320,9250,406505
20250213,100500,150737510650,9250,9180,9250,9170,151013
20250213,100400,149346993730,9180,9170,9180,9130,55441
20250213,100300,148839513600,9170,9170,9200,9160,58938
20250213,100200,148298588760,9170,9210,9240,9170,91056
20250213,100100,147459986880,9220,9200,9230,9170,186111
20250213,100000,145747218900,9190,9200,9220,9180,101050
20250213,095900,144818171210,9200,9180,9230,9160,105116
20250213,095800,143851580680,9180,9120,9200,9080,156844
20250213,095700,142417292710,9130,9160,9220,9070,239113
20250213,095600,140235952000,9160,9200,9270,9150,233025
20250213,095500,138094621100,9210,9300,9340,9170,400399
20250213,095400,134387927550,9290,9320,9350,9260,481862
20250213,095300,129896276570,9320,9250,9330,9210,737788
20250213,095200,123050874530,9250,9200,9250,9190,209888
20250213,095100,121116338500,9200,9210,9230,9160,188120
20250213,095000,119384069500,9200,9060,9230,9050,502463
20250213,094900,114791283180,9050,9000,9060,8950,98356
20250213,094800,113906271950,8990,9030,9040,8950,95007
20250213,094700,113052642330,9040,9050,9060,9020,45213
20250213,094600,112643597580,9060,9070,9070,9030,43870
20250213,094500,112246515890,9060,9070,9070,9040,69891
20250213,094400,111613284170,9060,9010,9070,9000,129825
20250213,094300,110439891870,9010,9000,9030,9000,46842
20250213,094200,110017729940,8990,9040,9050,8980,50524
20250213,094100,109562268250,9040,9030,9060,9020,76501
20250213,094000,108870700790,9040,9020,9050,9010,73998
20250213,093900,108202571760,9020,8990,9040,8990,69144
20250213,093800,107579069600,9000,8970,9000,8930,63375
20250213,093700,107010979420,8960,9030,9030,8950,72984
20250213,093600,106354254890,9030,9030,9030,8970,70801
20250213,093500,105716609360,9030,9040,9040,8940,123111
20250213,093400,104610833990,9030,9000,9040,8970,117007
20250213,093300,103556213080,9000,8930,9070,8820,279665
20250213,093200,101060938710,8940,8970,8990,8850,235923
20250213,093100,98956462910,8980,9130,9150,8930,349168
20250213,093000,95801582940,9130,9110,9150,9080,99562
20250213,092900,94893641240,9100,9170,9170,9070,303217
20250213,092800,92128088650,9160,9170,9220,9150,193466
20250213,092700,90352932520,9170,9240,9280,9150,291143
20250213,092600,87670025260,9250,9320,9330,9230,323516
20250213,092500,84661584390,9310,9230,9310,9210,454530
20250213,092400,80446077890,9230,9250,9280,9190,332063
20250213,092300,77376205890,9240,9220,9290,9210,602041
20250213,092200,71803314660,9230,9190,9230,9180,339379
20250213,092100,68677451630,9190,9130,9230,9110,434169
20250213,092000,64686202100,9140,9140,9170,9120,223058
20250213,091900,62645809260,9140,9130,9150,9070,176995
20250213,091800,61032660600,9140,9070,9150,9040,252127
20250213,091700,58737723630,9070,9110,9160,9060,211216
20250213,091600,56816023150,9120,9170,9170,9050,198854
20250213,091500,55004310290,9160,9120,9220,9050,455289
20250213,091400,50827616200,9120,9120,9200,9110,327313
20250213,091300,47827918260,9130,9150,9150,9020,265508
20250213,091200,45415680460,9140,9110,9240,9080,383128
20250213,091100,41902312220,9110,9230,9260,9030,458155
20250213,091000,37717341280,9230,9100,9240,9090,601634
20250213,090900,32205209790,9100,9080,9100,9060,393751
20250213,090800,28627286790,9080,9040,9100,9010,471134
20250213,090700,24358479510,9040,8900,9040,8800,561575
20250213,090600,19338127660,8900,8840,8900,8750,429566
20250213,090500,15545070860,8820,8570,8840,8560,371631
20250213,090400,12304679740,8570,8520,8580,8510,128708
20250213,090300,11204668540,8520,8590,8620,8510,118849
20250213,090200,10188013100,8590,8720,8760,8590,276981
20250213,090100,7794603780,8700,8640,8760,8600,408707
20250213,090000,4242634970,8650,8510,8650,8460,496784