KissMeData/051630/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193400,3523545015,4720,4720,4720,4720,4112
20250213,193300,3523545015,4720,4720,4720,4720,0
20250213,193200,3523545015,4720,4720,4720,4720,0
20250213,193100,3523545015,4720,4720,4720,4720,0
20250213,193000,3523545015,4720,4720,4720,4720,0
20250213,192900,3523545015,4720,4720,4720,4720,0
20250213,192800,3523545015,4720,4720,4720,4720,0
20250213,192700,3523545015,4720,4720,4720,4720,0
20250213,192600,3523545015,4720,4720,4720,4720,0
20250213,192500,3523545015,4720,4720,4720,4720,0
20250213,192400,3523545015,4720,4720,4720,4720,0
20250213,192300,3523545015,4720,4720,4720,4720,0
20250213,192200,3523545015,4720,4720,4720,4720,0
20250213,192100,3523545015,4720,4720,4720,4720,0
20250213,192000,3523545015,4720,4720,4720,4720,0
20250213,191900,3523545015,4720,4720,4720,4720,0
20250213,191800,3523545015,4720,4720,4720,4720,0
20250213,191700,3523545015,4720,4720,4720,4720,0
20250213,191600,3523545015,4720,4720,4720,4720,0
20250213,191500,3523545015,4720,4720,4720,4720,0
20250213,191400,3523545015,4720,4720,4720,4720,0
20250213,191300,3523545015,4720,4720,4720,4720,0
20250213,191200,3523545015,4720,4720,4720,4720,0
20250213,191100,3523545015,4720,4720,4720,4720,0
20250213,191000,3523545015,4720,4720,4720,4720,0
20250213,190900,3523545015,4720,4720,4720,4720,0
20250213,190800,3523545015,4720,4720,4720,4720,0
20250213,190700,3523545015,4720,4720,4720,4720,0
20250213,190600,3523545015,4720,4720,4720,4720,0
20250213,190500,3523545015,4720,4720,4720,4720,0
20250213,190400,3523545015,4720,4720,4720,4720,4112
20250213,190300,3523545015,4720,4720,4720,4720,0
20250213,190200,3523545015,4720,4720,4720,4720,0
20250213,190100,3523545015,4720,4720,4720,4720,0
20250213,190000,3523545015,4720,4720,4720,4720,0
20250213,185900,3523545015,4720,4720,4720,4720,0
20250213,185800,3523545015,4720,4720,4720,4720,0
20250213,185700,3523545015,4720,4720,4720,4720,0
20250213,185600,3523545015,4720,4720,4720,4720,0
20250213,185500,3523545015,4720,4720,4720,4720,0
20250213,185400,3523545015,4720,4720,4720,4720,0
20250213,185300,3523545015,4720,4720,4720,4720,0
20250213,185200,3523545015,4720,4720,4720,4720,0
20250213,185100,3523545015,4720,4720,4720,4720,0
20250213,185000,3523545015,4720,4720,4720,4720,0
20250213,184900,3523545015,4720,4720,4720,4720,0
20250213,184800,3523545015,4720,4720,4720,4720,0
20250213,184700,3523545015,4720,4720,4720,4720,0
20250213,184600,3523545015,4720,4720,4720,4720,0
20250213,184500,3523545015,4720,4720,4720,4720,0
20250213,184400,3523545015,4720,4720,4720,4720,0
20250213,184300,3523545015,4720,4720,4720,4720,0
20250213,184200,3523545015,4720,4720,4720,4720,0
20250213,184100,3523545015,4720,4720,4720,4720,0
20250213,184000,3523545015,4720,4720,4720,4720,0
20250213,183900,3523545015,4720,4720,4720,4720,0
20250213,183800,3523545015,4720,4720,4720,4720,0
20250213,183700,3523545015,4720,4720,4720,4720,0
20250213,183600,3523545015,4720,4720,4720,4720,0
20250213,183500,3523545015,4720,4720,4720,4720,0
20250213,183400,3523545015,4720,4720,4720,4720,4112
20250213,183300,3523545015,4720,4720,4720,4720,0
20250213,183200,3523545015,4720,4720,4720,4720,0
20250213,183100,3523545015,4720,4720,4720,4720,0
20250213,183000,3523545015,4720,4720,4720,4720,0
20250213,182900,3523545015,4720,4720,4720,4720,0
20250213,182800,3523545015,4720,4720,4720,4720,0
20250213,182700,3523545015,4720,4720,4720,4720,0
20250213,182600,3523545015,4720,4720,4720,4720,0
20250213,182500,3523545015,4720,4720,4720,4720,0
20250213,182400,3523545015,4720,4720,4720,4720,0
20250213,182300,3523545015,4720,4720,4720,4720,0
20250213,182200,3523545015,4720,4720,4720,4720,0
20250213,182100,3523545015,4720,4720,4720,4720,0
20250213,182000,3523545015,4720,4720,4720,4720,0
20250213,181900,3523545015,4720,4720,4720,4720,0
20250213,181800,3523545015,4720,4720,4720,4720,0
20250213,181700,3523545015,4720,4720,4720,4720,0
20250213,181600,3523545015,4720,4720,4720,4720,0
20250213,181500,3523545015,4720,4720,4720,4720,0
20250213,181400,3523545015,4720,4720,4720,4720,0
20250213,181300,3523545015,4720,4720,4720,4720,0
20250213,181200,3523545015,4720,4720,4720,4720,0
20250213,181100,3523545015,4720,4720,4720,4720,0
20250213,181000,3523545015,4720,4720,4720,4720,0
20250213,180900,3523545015,4720,4720,4720,4720,0
20250213,180800,3523545015,4720,4720,4720,4720,0
20250213,180700,3523545015,4720,4720,4720,4720,0
20250213,180600,3523545015,4720,4720,4720,4720,0
20250213,180500,3523545015,4720,4720,4720,4720,0
20250213,180400,3523545015,4720,4720,4720,4720,4112
20250213,180300,3523545015,4720,4720,4720,4720,0
20250213,180200,3523545015,4720,4720,4720,4720,0
20250213,180100,3523545015,4720,4720,4720,4720,0
20250213,180000,3523545015,4720,4720,4720,4720,0
20250213,175900,3523545015,4720,4720,4720,4720,0
20250213,175800,3523545015,4720,4720,4720,4720,0
20250213,175700,3523545015,4720,4720,4720,4720,0
20250213,175600,3523545015,4720,4720,4720,4720,0
20250213,175500,3523545015,4720,4720,4720,4720,0
20250213,175400,3523545015,4720,4720,4720,4720,0
20250213,175300,3523545015,4720,4720,4720,4720,0
20250213,175200,3523545015,4720,4720,4720,4720,0
20250213,175100,3523545015,4720,4720,4720,4720,0
20250213,175000,3523545015,4720,4720,4720,4720,0
20250213,174900,3523545015,4720,4720,4720,4720,0
20250213,174800,3523545015,4720,4720,4720,4720,0
20250213,174700,3523545015,4720,4720,4720,4720,0
20250213,174600,3523545015,4720,4720,4720,4720,0
20250213,174500,3523545015,4720,4720,4720,4720,0
20250213,174400,3523545015,4720,4720,4720,4720,0
20250213,174300,3523545015,4720,4720,4720,4720,0
20250213,174200,3523545015,4720,4720,4720,4720,0
20250213,174100,3523545015,4720,4720,4720,4720,0
20250213,174000,3523545015,4720,4720,4720,4720,0
20250213,173900,3523545015,4720,4720,4720,4720,0
20250213,173800,3523545015,4720,4720,4720,4720,0
20250213,173700,3523545015,4720,4720,4720,4720,0
20250213,173600,3523545015,4720,4720,4720,4720,0
20250213,173500,3523545015,4720,4720,4720,4720,0
20250213,173400,3523545015,4720,4720,4720,4720,4112
20250213,173300,3523545015,4720,4720,4720,4720,0
20250213,173200,3523545015,4720,4720,4720,4720,0
20250213,173100,3523545015,4720,4720,4720,4720,0
20250213,173000,3523545015,4720,4720,4720,4720,0
20250213,172900,3523545015,4720,4720,4720,4720,0
20250213,172800,3523545015,4720,4720,4720,4720,0
20250213,172700,3523545015,4720,4720,4720,4720,0
20250213,172600,3523545015,4720,4720,4720,4720,0
20250213,172500,3523545015,4720,4720,4720,4720,0
20250213,172400,3523545015,4720,4720,4720,4720,0
20250213,172300,3523545015,4720,4720,4720,4720,0
20250213,172200,3523545015,4720,4720,4720,4720,0
20250213,172100,3523545015,4720,4720,4720,4720,0
20250213,172000,3523545015,4720,4720,4720,4720,0
20250213,171900,3523545015,4720,4720,4720,4720,0
20250213,171800,3523545015,4720,4720,4720,4720,0
20250213,171700,3523545015,4720,4720,4720,4720,0
20250213,171600,3523545015,4720,4720,4720,4720,0
20250213,171500,3523545015,4720,4720,4720,4720,0
20250213,171400,3523545015,4720,4720,4720,4720,0
20250213,171300,3523545015,4720,4720,4720,4720,0
20250213,171200,3523545015,4720,4720,4720,4720,0
20250213,171100,3523545015,4720,4720,4720,4720,0
20250213,171000,3523545015,4720,4720,4720,4720,0
20250213,170900,3523545015,4720,4720,4720,4720,0
20250213,170800,3523545015,4720,4720,4720,4720,0
20250213,170700,3523545015,4720,4720,4720,4720,0
20250213,170600,3523545015,4720,4720,4720,4720,0
20250213,170500,3523545015,4720,4720,4720,4720,0
20250213,170400,3523545015,4720,4720,4720,4720,4112
20250213,170300,3523545015,4720,4720,4720,4720,0
20250213,170200,3523545015,4720,4720,4720,4720,0
20250213,170100,3523545015,4720,4720,4720,4720,0
20250213,170000,3523545015,4720,4720,4720,4720,0
20250213,165900,3523545015,4720,4720,4720,4720,0
20250213,165800,3523545015,4720,4720,4720,4720,0
20250213,165700,3523545015,4720,4720,4720,4720,0
20250213,165600,3523545015,4720,4720,4720,4720,0
20250213,165500,3523545015,4720,4720,4720,4720,0
20250213,165400,3523545015,4720,4720,4720,4720,0
20250213,165300,3523545015,4720,4720,4720,4720,0
20250213,165200,3523545015,4720,4720,4720,4720,0
20250213,165100,3523545015,4720,4720,4720,4720,0
20250213,165000,3523545015,4720,4720,4720,4720,0
20250213,164900,3523545015,4720,4720,4720,4720,0
20250213,164800,3523545015,4720,4720,4720,4720,0
20250213,164700,3523545015,4720,4720,4720,4720,0
20250213,164600,3523545015,4720,4720,4720,4720,0
20250213,164500,3523545015,4720,4720,4720,4720,0
20250213,164400,3523545015,4720,4720,4720,4720,0
20250213,164300,3523545015,4720,4720,4720,4720,0
20250213,164200,3523545015,4720,4720,4720,4720,0
20250213,164100,3523545015,4720,4720,4720,4720,0
20250213,164000,3523545015,4720,4720,4720,4720,0
20250213,163900,3523545015,4720,4720,4720,4720,0
20250213,163800,3523545015,4720,4720,4720,4720,0
20250213,163700,3523545015,4720,4720,4720,4720,0
20250213,163600,3523545015,4720,4720,4720,4720,0
20250213,163500,3523545015,4720,4720,4720,4720,0
20250213,163400,3523545015,4720,4720,4720,4720,4112
20250213,163300,3523545015,4720,4720,4720,4720,0
20250213,163200,3523545015,4720,4720,4720,4720,0
20250213,163100,3523545015,4720,4720,4720,4720,0
20250213,163000,3523545015,4720,4720,4720,4720,0
20250213,162900,3523545015,4720,4720,4720,4720,0
20250213,162800,3523545015,4720,4720,4720,4720,0
20250213,162700,3523545015,4720,4720,4720,4720,0
20250213,162600,3523545015,4720,4720,4720,4720,0
20250213,162500,3523545015,4720,4720,4720,4720,0
20250213,162400,3523545015,4720,4720,4720,4720,0
20250213,162300,3523545015,4720,4720,4720,4720,0
20250213,162200,3523545015,4720,4720,4720,4720,0
20250213,162100,3523545015,4720,4720,4720,4720,0
20250213,162000,3523545015,4720,4720,4720,4720,0
20250213,161900,3523545015,4720,4720,4720,4720,0
20250213,161800,3523545015,4720,4720,4720,4720,0
20250213,161700,3523545015,4720,4720,4720,4720,0
20250213,161600,3523545015,4720,4720,4720,4720,0
20250213,161500,3523545015,4720,4720,4720,4720,0
20250213,161400,3523545015,4720,4720,4720,4720,0
20250213,161300,3523545015,4720,4720,4720,4720,0
20250213,161200,3523545015,4720,4720,4720,4720,0
20250213,161100,3523545015,4720,4720,4720,4720,0
20250213,161000,3523545015,4720,4720,4720,4720,0
20250213,160900,3523545015,4720,4720,4720,4720,0
20250213,160800,3523545015,4720,4720,4720,4720,0
20250213,160700,3523545015,4720,4720,4720,4720,0
20250213,160600,3523545015,4720,4720,4720,4720,0
20250213,160500,3523545015,4720,4720,4720,4720,0
20250213,160400,3523545015,4720,4720,4720,4720,4112
20250213,160300,3523545015,4720,4720,4720,4720,0
20250213,160200,3523545015,4720,4720,4720,4720,0
20250213,160100,3523545015,4720,4720,4720,4720,0
20250213,160000,3523545015,4720,4720,4720,4720,0
20250213,155900,3523545015,4720,4720,4720,4720,0
20250213,155800,3523545015,4720,4720,4720,4720,0
20250213,155700,3523545015,4720,4720,4720,4720,0
20250213,155600,3523545015,4720,4720,4720,4720,0
20250213,155500,3523545015,4720,4720,4720,4720,0
20250213,155400,3523545015,4720,4720,4720,4720,0
20250213,155300,3523545015,4720,4720,4720,4720,0
20250213,155200,3523545015,4720,4720,4720,4720,0
20250213,155100,3523545015,4720,4720,4720,4720,0
20250213,155000,3523545015,4720,4720,4720,4720,0
20250213,154900,3523545015,4720,4720,4720,4720,0
20250213,154800,3523545015,4720,4720,4720,4720,0
20250213,154700,3523545015,4720,4720,4720,4720,0
20250213,154600,3523545015,4720,4720,4720,4720,0
20250213,154500,3523545015,4720,4720,4720,4720,0
20250213,154400,3523545015,4720,4720,4720,4720,0
20250213,154300,3523545015,4720,4720,4720,4720,0
20250213,154200,3523545015,4720,4720,4720,4720,0
20250213,154100,3523545015,4720,4720,4720,4720,0
20250213,154000,3523545015,4720,4720,4720,4720,0
20250213,153900,3523545015,4720,4720,4720,4720,0
20250213,153800,3523545015,4720,4720,4720,4720,0
20250213,153700,3523545015,4720,4720,4720,4720,0
20250213,153600,3523545015,4720,4720,4720,4720,0
20250213,153500,3523545015,4720,4720,4720,4720,0
20250213,153400,3523545015,4720,4720,4720,4720,4112
20250213,153300,3523545015,4720,4720,4720,4720,0
20250213,153200,3523545015,4720,4720,4720,4720,0
20250213,153100,3523545015,4720,4720,4720,4720,0
20250213,153000,3523545015,4720,4720,4720,4720,4112
20250213,152900,3504136375,4670,4670,4670,4670,0
20250213,152800,3504136375,4670,4670,4670,4670,0
20250213,152700,3504136375,4670,4670,4670,4670,0
20250213,152600,3504136375,4670,4670,4670,4670,0
20250213,152500,3504136375,4670,4670,4670,4670,0
20250213,152400,3504136375,4670,4670,4670,4670,0
20250213,152300,3504136375,4670,4670,4670,4670,0
20250213,152200,3504136375,4670,4670,4670,4670,0
20250213,152100,3504136375,4670,4670,4670,4670,0
20250213,152000,3504136375,4670,4670,4670,4670,0
20250213,151900,3504136375,4670,4680,4690,4670,1022
20250213,151800,3499357825,4670,4665,4680,4665,132
20250213,151700,3498740485,4665,4685,4685,4660,936
20250213,151600,3494370625,4680,4690,4690,4680,925
20250213,151500,3490033580,4690,4715,4715,4690,5918
20250213,151400,3462237740,4710,4700,4710,4700,412
20250213,151300,3460297270,4700,4700,4700,4700,1
20250213,151200,3460292570,4695,4715,4715,4695,1986
20250213,151100,3450950805,4695,4700,4715,4695,628
20250213,151000,3448001225,4695,4700,4720,4690,3508
20250213,150900,3431533750,4700,4700,4700,4700,31
20250213,150800,3431388050,4700,4710,4710,4700,1032
20250213,150700,3426537640,4700,4715,4720,4700,321
20250213,150600,3425028035,4715,4720,4720,4715,44
20250213,150500,3424820535,4715,4700,4715,4700,1059
20250213,150400,3419833680,4695,4700,4700,4695,434
20250213,150300,3417795040,4700,4700,4700,4695,496
20250213,150200,3415464715,4700,4705,4705,4700,757
20250213,150100,3411903565,4705,4705,4705,4705,1000
20250213,150000,3407198565,4705,4705,4705,4705,100
20250213,145900,3406728065,4705,4710,4710,4700,2792
20250213,145800,3393591845,4725,4725,4740,4715,402
20250213,145700,3391694055,4725,4730,4730,4725,631
20250213,145600,3388712080,4725,4725,4725,4725,82
20250213,145500,3388324630,4730,4705,4730,4705,589
20250213,145400,3385547330,4715,4715,4715,4715,14
20250213,145300,3385481320,4715,4710,4715,4710,1334
20250213,145200,3379198010,4715,4705,4720,4705,750
20250213,145100,3375662420,4705,4700,4705,4700,198
20250213,145000,3374731320,4710,4700,4710,4700,60
20250213,144900,3374449120,4695,4700,4700,4695,380
20250213,144800,3372663220,4700,4700,4700,4695,448
20250213,144700,3370557625,4700,4710,4710,4700,304
20250213,144600,3369128815,4710,4700,4710,4700,1066
20250213,144500,3364117955,4705,4705,4705,4705,70
20250213,144400,3363788605,4710,4710,4710,4710,2
20250213,144300,3363779185,4700,4710,4710,4700,721
20250213,144200,3360389725,4705,4710,4720,4705,574
20250213,144100,3357686770,4725,4705,4725,4700,1376
20250213,144000,3351194445,4720,4720,4720,4720,0
20250213,143900,3351194445,4720,4720,4720,4695,246
20250213,143800,3350033875,4720,4720,4720,4720,14
20250213,143700,3349967795,4700,4720,4720,4700,32
20250213,143600,3349817115,4695,4720,4720,4695,3728
20250213,143500,3332312590,4715,4720,4720,4715,48
20250213,143400,3332086130,4695,4695,4695,4695,71
20250213,143300,3331752785,4720,4720,4720,4720,612
20250213,143200,3328864145,4720,4700,4720,4700,2230
20250213,143100,3318382745,4720,4705,4720,4700,2020
20250213,143000,3308880890,4705,4705,4705,4705,500
20250213,142900,3306528390,4720,4720,4720,4705,1211
20250213,142800,3300827295,4710,4725,4725,4710,1267
20250213,142700,3294840750,4725,4725,4725,4725,1
20250213,142600,3294836025,4720,4700,4720,4700,1051
20250213,142500,3289895325,4720,4725,4725,4720,44
20250213,142400,3289687575,4700,4720,4720,4700,1603
20250213,142300,3282141415,4705,4685,4705,4685,256
20250213,142200,3280939725,4685,4695,4695,4685,34
20250213,142100,3280780105,4685,4680,4685,4680,648
20250213,142000,3277746165,4660,4660,4660,4660,0
20250213,141900,3277746165,4660,4675,4675,4655,1769
20250213,141800,3269509125,4675,4665,4675,4665,183
20250213,141700,3268655150,4665,4695,4695,4665,382
20250213,141600,3266871865,4655,4695,4695,4655,3120
20250213,141500,3252305505,4700,4705,4705,4700,246
20250213,141400,3251149230,4720,4705,4720,4705,54
20250213,141300,3250894755,4705,4705,4710,4705,89
20250213,141200,3250475955,4710,4725,4725,4710,6947
20250213,141100,3217680875,4730,4730,4730,4730,108
20250213,141000,3217170035,4730,4730,4730,4730,0
20250213,140900,3217170035,4730,4730,4730,4730,1600
20250213,140800,3209602035,4730,4730,4730,4730,77
20250213,140700,3209237825,4755,4755,4755,4755,15
20250213,140600,3209166500,4730,4730,4730,4730,56
20250213,140500,3208901620,4765,4770,4770,4730,1899
20250213,140400,3199858515,4770,4735,4770,4735,5282
20250213,140300,3174789635,4735,4735,4735,4725,1128
20250213,140200,3169454555,4725,4735,4735,4725,346
20250213,140100,3167817195,4730,4730,4735,4720,1510
20250213,140000,3160681325,4730,4730,4730,4730,0
20250213,135900,3160681325,4730,4730,4730,4730,0
20250213,135800,3160681325,4730,4720,4730,4720,601
20250213,135700,3157844595,4730,4735,4735,4715,3751
20250213,135600,3140102480,4730,4730,4730,4730,461
20250213,135500,3137921950,4735,4730,4735,4730,446
20250213,135400,3135812130,4730,4725,4730,4725,1308
20250213,135300,3129630795,4725,4725,4725,4725,230
20250213,135200,3128544045,4725,4720,4725,4720,269
20250213,135100,3127274030,4725,4725,4725,4725,1
20250213,135000,3127269305,4695,4730,4730,4695,107
20250213,134900,3126766765,4720,4700,4720,4700,3953
20250213,134800,3108108705,4700,4700,4700,4695,575
20250213,134700,3105407795,4705,4705,4705,4705,4
20250213,134600,3105388975,4705,4710,4710,4705,407
20250213,134500,3103473980,4705,4715,4715,4705,2072
20250213,134400,3093712885,4715,4715,4715,4715,0
20250213,134300,3093712885,4715,4715,4715,4715,0
20250213,134200,3093712885,4715,4700,4715,4700,501
20250213,134100,3091350735,4715,4715,4715,4715,1
20250213,134000,3091346020,4700,4700,4700,4700,900
20250213,133900,3087116020,4695,4705,4715,4695,508
20250213,133800,3084725285,4695,4685,4700,4685,1027
20250213,133700,3079903445,4685,4685,4700,4685,987
20250213,133600,3075277295,4670,4660,4685,4660,169
20250213,133500,3074488730,4660,4660,4660,4660,134
20250213,133400,3073864290,4660,4660,4660,4660,701
20250213,133300,3070597630,4660,4655,4665,4655,5262
20250213,133200,3046053890,4660,4660,4660,4660,601
20250213,133100,3043253230,4660,4665,4665,4660,626
20250213,133000,3040333440,4665,4665,4665,4665,0
20250213,132900,3040333440,4665,4655,4665,4655,4276
20250213,132800,3020390490,4665,4665,4665,4660,2603
20250213,132700,3008252945,4670,4670,4670,4665,2550
20250213,132600,2996350890,4670,4670,4670,4665,453
20250213,132500,2994236420,4680,4680,4680,4680,395
20250213,132400,2992387820,4680,4685,4690,4670,1365
20250213,132300,2986003390,4685,4700,4700,4685,510
20250213,132200,2983612795,4690,4690,4690,4690,155
20250213,132100,2982885845,4690,4695,4695,4690,203
20250213,132000,2981933260,4695,4700,4705,4695,732
20250213,131900,2978493410,4700,4725,4725,4700,502
20250213,131800,2976132025,4725,4725,4725,4725,1
20250213,131700,2976127300,4710,4710,4710,4710,500
20250213,131600,2973772300,4705,4710,4715,4705,975
20250213,131500,2969182740,4710,4710,4710,4710,540
20250213,131400,2966639340,4710,4720,4720,4710,2500
20250213,131300,2954856360,4720,4735,4735,4720,12
20250213,131200,2954799690,4735,4725,4735,4725,1425
20250213,131100,2948060880,4725,4725,4725,4725,0
20250213,131000,2948060880,4725,4725,4725,4725,12
20250213,130900,2948004180,4720,4720,4720,4720,500
20250213,130800,2945644180,4735,4735,4735,4735,32
20250213,130700,2945492660,4735,4710,4735,4710,61
20250213,130600,2945205325,4710,4720,4720,4710,790
20250213,130500,2941479425,4715,4720,4720,4715,40
20250213,130400,2941290750,4730,4730,4730,4730,0
20250213,130300,2941290750,4730,4730,4730,4720,2846
20250213,130200,2927830430,4730,4730,4735,4705,2100
20250213,130100,2917934110,4715,4720,4740,4715,374
20250213,130000,2916170315,4715,4715,4715,4715,0
20250213,125900,2916170315,4715,4710,4715,4710,203
20250213,125800,2915213665,4710,4715,4715,4710,443
20250213,125700,2913126580,4715,4720,4720,4715,2123
20250213,125600,2903116585,4715,4735,4735,4715,102
20250213,125500,2902633635,4715,4715,4715,4715,25
20250213,125400,2902515760,4735,4725,4745,4725,60
20250213,125300,2902231675,4725,4725,4725,4725,211
20250213,125200,2901234700,4725,4725,4725,4725,0
20250213,125100,2901234700,4725,4720,4725,4720,293
20250213,125000,2899851500,4720,4720,4720,4720,553
20250213,124900,2897241340,4710,4710,4710,4710,90
20250213,124800,2896817440,4710,4710,4710,4710,193
20250213,124700,2895908410,4725,4725,4725,4725,1
20250213,124600,2895903685,4705,4705,4705,4705,277
20250213,124500,2894600400,4705,4705,4705,4705,200
20250213,124400,2893659400,4705,4730,4730,4705,229
20250213,124300,2892576280,4730,4730,4730,4730,2
20250213,124200,2892566820,4700,4700,4700,4700,0
20250213,124100,2892566820,4700,4725,4725,4700,2640
20250213,124000,2880146585,4720,4740,4740,4720,837
20250213,123900,2876191545,4740,4740,4740,4740,86
20250213,123800,2875783905,4760,4750,4760,4750,101
20250213,123700,2875304145,4755,4750,4755,4750,1064
20250213,123600,2870247370,4745,4745,4745,4745,453
20250213,123500,2868097885,4745,4750,4750,4745,302
20250213,123400,2866664890,4750,4750,4750,4750,195
20250213,123300,2865738640,4740,4725,4740,4725,1061
20250213,123200,2860720450,4705,4710,4720,4705,982
20250213,123100,2856088355,4700,4700,4700,4700,183
20250213,123000,2855228255,4700,4700,4700,4700,0
20250213,122900,2855228255,4700,4705,4705,4690,52
20250213,122800,2854983615,4690,4690,4700,4685,1787
20250213,122700,2846604025,4690,4690,4700,4690,840
20250213,122600,2842662425,4690,4700,4700,4690,3010
20250213,122500,2828530185,4700,4705,4705,4700,3237
20250213,122400,2813315585,4705,4705,4705,4705,2272
20250213,122300,2802625825,4705,4725,4725,4705,728
20250213,122200,2799187365,4725,4730,4735,4725,520
20250213,122100,2796726015,4730,4725,4730,4725,121
20250213,122000,2796153690,4725,4725,4730,4725,3841
20250213,121900,2778000880,4725,4700,4725,4700,478
20250213,121800,2775749905,4700,4705,4705,4700,672
20250213,121700,2772589520,4705,4705,4705,4705,1543
20250213,121600,2765329705,4705,4735,4735,4705,101
20250213,121500,2764854470,4740,4700,4740,4695,3393
20250213,121400,2748879350,4700,4730,4745,4695,5335
20250213,121300,2723739090,4745,4730,4755,4725,1405
20250213,121200,2717091950,4755,4750,4780,4730,3030
20250213,121100,2702718530,4780,4770,4790,4715,5342
20250213,121000,2677320340,4790,4765,4790,4755,2381
20250213,120900,2665982675,4785,4750,4795,4730,4821
20250213,120800,2642962370,4760,4745,4760,4745,369
20250213,120700,2641209155,4745,4715,4745,4715,250
20250213,120600,2640026265,4745,4695,4745,4695,470
20250213,120500,2637803290,4700,4700,4730,4690,820
20250213,120400,2633951455,4700,4695,4700,4695,5
20250213,120300,2633927970,4700,4710,4710,4700,2984
20250213,120200,2619893760,4710,4720,4740,4710,693
20250213,120100,2616625395,4720,4755,4755,4710,2649
20250213,120000,2604098120,4765,4765,4765,4765,28
20250213,115900,2603964700,4765,4775,4775,4765,1832
20250213,115800,2595229770,4775,4775,4795,4775,387
20250213,115700,2593381785,4775,4775,4800,4775,1445
20250213,115600,2586480735,4805,4785,4805,4775,686
20250213,115500,2583201205,4780,4805,4805,4780,2486
20250213,115400,2571268510,4815,4815,4815,4815,4067
20250213,115300,2551685905,4815,4820,4820,4815,1146
20250213,115200,2546162910,4820,4835,4835,4820,160
20250213,115100,2545390960,4835,4835,4835,4835,798
20250213,115000,2541532630,4835,4840,4845,4815,2460
20250213,114900,2529638245,4830,4830,4835,4830,2494
20250213,114800,2517582825,4830,4845,4845,4830,2198
20250213,114700,2506935785,4845,4845,4845,4845,313
20250213,114600,2505419300,4845,4835,4845,4835,749
20250213,114500,2501796825,4835,4845,4850,4815,790
20250213,114400,2497981400,4845,4825,4850,4825,3824
20250213,114300,2479486800,4820,4805,4825,4790,826
20250213,114200,2475511425,4785,4810,4825,4785,2830
20250213,114100,2461932290,4810,4830,4830,4810,2473
20250213,114000,2450007800,4805,4835,4840,4805,4936
20250213,113900,2426229230,4810,4855,4860,4810,7900
20250213,113800,2387917650,4850,4810,4850,4805,4241
20250213,113700,2367390230,4840,4790,4840,4775,6302
20250213,113600,2337076670,4765,4800,4805,4765,4147
20250213,113500,2317172165,4800,4830,4845,4800,2373
20250213,113400,2305748715,4840,4790,4840,4785,5259
20250213,113300,2280389325,4780,4725,4780,4725,4506
20250213,113200,2258892720,4720,4720,4720,4720,15
20250213,113100,2258821920,4750,4750,4750,4715,2385
20250213,113000,2247508150,4750,4680,4750,4670,1829
20250213,112900,2238911655,4680,4720,4720,4655,5285
20250213,112800,2214143050,4720,4730,4750,4715,4740
20250213,112700,2191752610,4735,4785,4785,4735,2870
20250213,112600,2178082235,4785,4810,4810,4730,15663
20250213,112500,2103186080,4795,4800,4830,4795,10962
20250213,112400,2050593315,4805,4850,4860,4805,23769
20250213,112300,1936050560,4845,4815,4845,4810,13557
20250213,112200,1870716865,4790,4790,4790,4790,0
20250213,112100,1870716865,4790,4780,4790,4770,2021
20250213,112000,1861045500,4780,4785,4790,4780,5602
20250213,111900,1834257310,4785,4780,4790,4780,4402
20250213,111800,1813196800,4760,4770,4780,4745,4150
20250213,111700,1793422305,4770,4720,4780,4715,26175
20250213,111600,1669161070,4720,4720,4720,4720,1462
20250213,111500,1662260430,4720,4720,4720,4720,100
20250213,111400,1661788430,4690,4720,4720,4690,237
20250213,111300,1660676780,4715,4705,4715,4705,393
20250213,111200,1658825200,4710,4700,4710,4675,1095
20250213,111100,1653680140,4710,4715,4715,4700,1103
20250213,111000,1648494510,4715,4725,4725,4690,327
20250213,110900,1646954355,4705,4705,4705,4690,392
20250213,110800,1645114150,4700,4680,4700,4675,240
20250213,110700,1643990490,4680,4710,4710,4680,5744
20250213,110600,1617009050,4710,4730,4730,4710,1016
20250213,110500,1612216980,4735,4740,4740,4735,1052
20250213,110400,1607230765,4740,4740,4740,4740,87
20250213,110300,1606818385,4740,4740,4740,4720,148
20250213,110200,1606117125,4740,4725,4740,4720,2675
20250213,110100,1593448925,4730,4730,4730,4720,1148
20250213,110000,1588020995,4740,4735,4745,4720,2692
20250213,105900,1575266625,4720,4735,4735,4715,2480
20250213,105800,1563561325,4725,4720,4745,4720,532
20250213,105700,1561047580,4720,4730,4745,4720,4176
20250213,105600,1541273935,4720,4730,4745,4720,3513
20250213,105500,1524628975,4730,4720,4745,4720,2226
20250213,105400,1514093760,4720,4735,4740,4720,1412
20250213,105300,1507401155,4740,4735,4740,4735,242
20250213,105200,1506255230,4740,4725,4740,4725,1774
20250213,105100,1497860120,4725,4720,4725,4720,2819
20250213,105000,1484540575,4725,4735,4740,4710,1596
20250213,104900,1476989375,4735,4730,4735,4715,4052
20250213,104800,1457831545,4730,4735,4735,4720,3260
20250213,104700,1442421655,4735,4690,4735,4680,11469
20250213,104600,1388382210,4690,4695,4695,4690,1059
20250213,104500,1383410705,4695,4700,4700,4695,1785
20250213,104400,1375021755,4700,4705,4705,4700,2467
20250213,104300,1363423405,4670,4650,4710,4650,12083
20250213,104200,1306716830,4650,4660,4685,4650,2158
20250213,104100,1296662855,4685,4685,4685,4680,1062
20250213,104000,1291687885,4685,4670,4690,4670,3670
20250213,103900,1274532770,4670,4670,4675,4670,326
20250213,103800,1273009240,4670,4645,4670,4645,2399
20250213,103700,1261834765,4645,4625,4650,4600,2321
20250213,103600,1251086830,4625,4600,4625,4600,442
20250213,103500,1249053530,4600,4600,4630,4600,1230
20250213,103400,1243394855,4605,4610,4610,4605,2007
20250213,103300,1234148260,4635,4635,4635,4635,192
20250213,103200,1233258340,4640,4640,4640,4630,3537
20250213,103100,1216859930,4650,4640,4650,4640,272
20250213,103000,1215596270,4650,4655,4660,4650,24
20250213,102900,1215484520,4650,4655,4670,4650,7660
20250213,102800,1179818710,4660,4620,4670,4620,4262
20250213,102700,1159979940,4640,4630,4640,4630,2102
20250213,102600,1150235660,4625,4625,4625,4610,852
20250213,102500,1146300190,4625,4630,4650,4625,3151
20250213,102400,1131724665,4625,4645,4650,4620,1849
20250213,102300,1123131940,4640,4620,4640,4620,845
20250213,102200,1119214090,4620,4595,4630,4595,2577
20250213,102100,1107291450,4580,4580,4580,4580,100
20250213,102000,1106833450,4620,4595,4620,4595,1360
20250213,101900,1100554270,4580,4570,4580,4570,747
20250213,101800,1097134980,4545,4545,4545,4545,0
20250213,101700,1097134980,4545,4535,4545,4535,467
20250213,101600,1095013725,4520,4525,4525,4520,740
20250213,101500,1091666425,4545,4525,4545,4525,150
20250213,101400,1090985675,4525,4525,4550,4525,254
20250213,101300,1089835995,4525,4540,4540,4525,3850
20250213,101200,1072404340,4540,4560,4560,4540,501
20250213,101100,1070129780,4565,4565,4565,4565,0
20250213,101000,1070129780,4565,4560,4565,4540,488
20250213,100900,1067902865,4560,4560,4560,4560,14
20250213,100800,1067839025,4550,4565,4565,4525,1693
20250213,100700,1060165215,4535,4535,4535,4535,200
20250213,100600,1059258215,4550,4545,4550,4540,1597
20250213,100500,1052004825,4545,4515,4545,4515,985
20250213,100400,1047557450,4515,4545,4545,4515,1949
20250213,100300,1038757685,4545,4545,4550,4525,649
20250213,100200,1035818925,4530,4560,4560,4530,6928
20250213,100100,1004281430,4565,4575,4575,4560,1174
20250213,100000,998922805,4590,4590,4590,4590,0
20250213,095900,998922805,4590,4575,4590,4575,885
20250213,095800,994868995,4560,4565,4565,4560,82
20250213,095700,994494780,4560,4560,4560,4555,1074
20250213,095600,989597390,4560,4565,4565,4555,2316
20250213,095500,979038385,4565,4570,4570,4565,1714
20250213,095400,971209980,4570,4590,4590,4570,59
20250213,095300,970939690,4590,4585,4590,4585,597
20250213,095200,968200830,4590,4590,4590,4590,0
20250213,095100,968200830,4590,4590,4590,4590,500
20250213,095000,965905830,4600,4615,4615,4585,1117
20250213,094900,960780790,4620,4605,4620,4605,30
20250213,094800,960642420,4590,4590,4590,4590,51
20250213,094700,960408330,4600,4600,4600,4600,768
20250213,094600,956875530,4605,4615,4620,4605,297
20250213,094500,955506410,4605,4605,4605,4605,100
20250213,094400,955045910,4605,4570,4605,4560,4560
20250213,094300,934126570,4595,4595,4595,4590,11
20250213,094200,934076030,4600,4600,4600,4600,103
20250213,094100,933602230,4600,4575,4600,4570,1730
20250213,094000,925683955,4575,4585,4590,4575,805
20250213,093900,921993055,4585,4595,4595,4575,4683
20250213,093800,900523030,4595,4595,4610,4590,3451
20250213,093700,884668295,4600,4600,4610,4590,773
20250213,093600,881113345,4590,4620,4625,4590,1990
20250213,093500,871960895,4620,4625,4625,4605,1525
20250213,093400,864931810,4625,4645,4645,4605,4058
20250213,093300,846177465,4650,4635,4650,4635,2320
20250213,093200,835415405,4635,4660,4670,4635,4196
20250213,093100,815922285,4655,4665,4675,4655,1994
20250213,093000,806621245,4665,4695,4695,4660,5551
20250213,092900,780734515,4705,4710,4720,4665,6091
20250213,092800,752127140,4700,4700,4710,4690,14849
20250213,092700,682285005,4710,4700,4710,4675,7495
20250213,092600,647042515,4700,4660,4700,4650,11231
20250213,092500,594407020,4670,4655,4685,4650,3729
20250213,092400,577017000,4655,4670,4680,4650,5025
20250213,092300,553561010,4660,4645,4665,4635,4081
20250213,092200,534584645,4660,4640,4660,4635,9483
20250213,092100,490503170,4635,4625,4645,4620,6299
20250213,092000,461311160,4625,4600,4650,4600,4391
20250213,091900,440958110,4600,4565,4645,4565,18889
20250213,091800,353854640,4580,4525,4580,4525,9996
20250213,091700,308407250,4530,4485,4540,4485,5723
20250213,091600,282526335,4510,4485,4510,4485,3311
20250213,091500,267654860,4485,4510,4510,4485,4178
20250213,091400,248870820,4500,4520,4520,4500,1716
20250213,091300,241120230,4520,4480,4520,4480,2895
20250213,091200,228106270,4485,4520,4535,4485,8135
20250213,091100,191418300,4525,4500,4535,4485,6228
20250213,091000,163314405,4500,4515,4515,4485,3349
20250213,090900,148274895,4515,4440,4520,4440,11224
20250213,090800,97930145,4440,4445,4445,4415,740
20250213,090700,94652710,4445,4455,4455,4430,634
20250213,090600,91840950,4455,4450,4455,4450,2022
20250213,090500,82836855,4455,4455,4455,4455,122
20250213,090400,82293345,4455,4460,4465,4430,1814
20250213,090300,74202940,4460,4435,4460,4435,3338
20250213,090200,59372795,4400,4365,4400,4350,4789
20250213,090100,38416595,4365,4390,4390,4350,2482
20250213,090000,27605675,4390,4355,4390,4350,6339