KissMeData/051630/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193500,3081103765,5060,5060,5060,5060,7963
20250214,193400,3081103765,5060,5060,5060,5060,0
20250214,193300,3081103765,5060,5060,5060,5060,0
20250214,193200,3081103765,5060,5060,5060,5060,0
20250214,193100,3081103765,5060,5060,5060,5060,0
20250214,193000,3081103765,5060,5060,5060,5060,0
20250214,192900,3081103765,5060,5060,5060,5060,0
20250214,192800,3081103765,5060,5060,5060,5060,0
20250214,192700,3081103765,5060,5060,5060,5060,0
20250214,192600,3081103765,5060,5060,5060,5060,0
20250214,192500,3081103765,5060,5060,5060,5060,0
20250214,192400,3081103765,5060,5060,5060,5060,0
20250214,192300,3081103765,5060,5060,5060,5060,0
20250214,192200,3081103765,5060,5060,5060,5060,0
20250214,192100,3081103765,5060,5060,5060,5060,0
20250214,192000,3081103765,5060,5060,5060,5060,0
20250214,191900,3081103765,5060,5060,5060,5060,0
20250214,191800,3081103765,5060,5060,5060,5060,0
20250214,191700,3081103765,5060,5060,5060,5060,0
20250214,191600,3081103765,5060,5060,5060,5060,0
20250214,191500,3081103765,5060,5060,5060,5060,0
20250214,191400,3081103765,5060,5060,5060,5060,0
20250214,191300,3081103765,5060,5060,5060,5060,0
20250214,191200,3081103765,5060,5060,5060,5060,0
20250214,191100,3081103765,5060,5060,5060,5060,0
20250214,191000,3081103765,5060,5060,5060,5060,0
20250214,190900,3081103765,5060,5060,5060,5060,0
20250214,190800,3081103765,5060,5060,5060,5060,0
20250214,190700,3081103765,5060,5060,5060,5060,0
20250214,190600,3081103765,5060,5060,5060,5060,0
20250214,190500,3081103765,5060,5060,5060,5060,7963
20250214,190400,3081103765,5060,5060,5060,5060,0
20250214,190300,3081103765,5060,5060,5060,5060,0
20250214,190200,3081103765,5060,5060,5060,5060,0
20250214,190100,3081103765,5060,5060,5060,5060,0
20250214,190000,3081103765,5060,5060,5060,5060,0
20250214,185900,3081103765,5060,5060,5060,5060,0
20250214,185800,3081103765,5060,5060,5060,5060,0
20250214,185700,3081103765,5060,5060,5060,5060,0
20250214,185600,3081103765,5060,5060,5060,5060,0
20250214,185500,3081103765,5060,5060,5060,5060,0
20250214,185400,3081103765,5060,5060,5060,5060,0
20250214,185300,3081103765,5060,5060,5060,5060,0
20250214,185200,3081103765,5060,5060,5060,5060,0
20250214,185100,3081103765,5060,5060,5060,5060,0
20250214,185000,3081103765,5060,5060,5060,5060,0
20250214,184900,3081103765,5060,5060,5060,5060,0
20250214,184800,3081103765,5060,5060,5060,5060,0
20250214,184700,3081103765,5060,5060,5060,5060,0
20250214,184600,3081103765,5060,5060,5060,5060,0
20250214,184500,3081103765,5060,5060,5060,5060,0
20250214,184400,3081103765,5060,5060,5060,5060,0
20250214,184300,3081103765,5060,5060,5060,5060,0
20250214,184200,3081103765,5060,5060,5060,5060,0
20250214,184100,3081103765,5060,5060,5060,5060,0
20250214,184000,3081103765,5060,5060,5060,5060,0
20250214,183900,3081103765,5060,5060,5060,5060,0
20250214,183800,3081103765,5060,5060,5060,5060,0
20250214,183700,3081103765,5060,5060,5060,5060,0
20250214,183600,3081103765,5060,5060,5060,5060,0
20250214,183500,3081103765,5060,5060,5060,5060,7963
20250214,183400,3081103765,5060,5060,5060,5060,0
20250214,183300,3081103765,5060,5060,5060,5060,0
20250214,183200,3081103765,5060,5060,5060,5060,0
20250214,183100,3081103765,5060,5060,5060,5060,0
20250214,183000,3081103765,5060,5060,5060,5060,0
20250214,182900,3081103765,5060,5060,5060,5060,0
20250214,182800,3081103765,5060,5060,5060,5060,0
20250214,182700,3081103765,5060,5060,5060,5060,0
20250214,182600,3081103765,5060,5060,5060,5060,0
20250214,182500,3081103765,5060,5060,5060,5060,0
20250214,182400,3081103765,5060,5060,5060,5060,0
20250214,182300,3081103765,5060,5060,5060,5060,0
20250214,182200,3081103765,5060,5060,5060,5060,0
20250214,182100,3081103765,5060,5060,5060,5060,0
20250214,182000,3081103765,5060,5060,5060,5060,0
20250214,181900,3081103765,5060,5060,5060,5060,0
20250214,181800,3081103765,5060,5060,5060,5060,0
20250214,181700,3081103765,5060,5060,5060,5060,0
20250214,181600,3081103765,5060,5060,5060,5060,0
20250214,181500,3081103765,5060,5060,5060,5060,0
20250214,181400,3081103765,5060,5060,5060,5060,0
20250214,181300,3081103765,5060,5060,5060,5060,0
20250214,181200,3081103765,5060,5060,5060,5060,0
20250214,181100,3081103765,5060,5060,5060,5060,0
20250214,181000,3081103765,5060,5060,5060,5060,0
20250214,180900,3081103765,5060,5060,5060,5060,0
20250214,180800,3081103765,5060,5060,5060,5060,0
20250214,180700,3081103765,5060,5060,5060,5060,0
20250214,180600,3081103765,5060,5060,5060,5060,0
20250214,180500,3081103765,5060,5060,5060,5060,7963
20250214,180400,3081103765,5060,5060,5060,5060,0
20250214,180300,3081103765,5060,5060,5060,5060,0
20250214,180200,3081103765,5060,5060,5060,5060,0
20250214,180100,3081103765,5060,5060,5060,5060,0
20250214,180000,3081103765,5060,5060,5060,5060,0
20250214,175900,3081103765,5060,5060,5060,5060,0
20250214,175800,3081103765,5060,5060,5060,5060,0
20250214,175700,3081103765,5060,5060,5060,5060,0
20250214,175600,3081103765,5060,5060,5060,5060,0
20250214,175500,3081103765,5060,5060,5060,5060,0
20250214,175400,3081103765,5060,5060,5060,5060,0
20250214,175300,3081103765,5060,5060,5060,5060,0
20250214,175200,3081103765,5060,5060,5060,5060,0
20250214,175100,3081103765,5060,5060,5060,5060,0
20250214,175000,3081103765,5060,5060,5060,5060,0
20250214,174900,3081103765,5060,5060,5060,5060,0
20250214,174800,3081103765,5060,5060,5060,5060,0
20250214,174700,3081103765,5060,5060,5060,5060,0
20250214,174600,3081103765,5060,5060,5060,5060,0
20250214,174500,3081103765,5060,5060,5060,5060,0
20250214,174400,3081103765,5060,5060,5060,5060,0
20250214,174300,3081103765,5060,5060,5060,5060,0
20250214,174200,3081103765,5060,5060,5060,5060,0
20250214,174100,3081103765,5060,5060,5060,5060,0
20250214,174000,3081103765,5060,5060,5060,5060,0
20250214,173900,3081103765,5060,5060,5060,5060,0
20250214,173800,3081103765,5060,5060,5060,5060,0
20250214,173700,3081103765,5060,5060,5060,5060,0
20250214,173600,3081103765,5060,5060,5060,5060,0
20250214,173500,3081103765,5060,5060,5060,5060,7963
20250214,173400,3081103765,5060,5060,5060,5060,0
20250214,173300,3081103765,5060,5060,5060,5060,0
20250214,173200,3081103765,5060,5060,5060,5060,0
20250214,173100,3081103765,5060,5060,5060,5060,0
20250214,173000,3081103765,5060,5060,5060,5060,0
20250214,172900,3081103765,5060,5060,5060,5060,0
20250214,172800,3081103765,5060,5060,5060,5060,0
20250214,172700,3081103765,5060,5060,5060,5060,0
20250214,172600,3081103765,5060,5060,5060,5060,0
20250214,172500,3081103765,5060,5060,5060,5060,0
20250214,172400,3081103765,5060,5060,5060,5060,0
20250214,172300,3081103765,5060,5060,5060,5060,0
20250214,172200,3081103765,5060,5060,5060,5060,0
20250214,172100,3081103765,5060,5060,5060,5060,0
20250214,172000,3081103765,5060,5060,5060,5060,0
20250214,171900,3081103765,5060,5060,5060,5060,0
20250214,171800,3081103765,5060,5060,5060,5060,0
20250214,171700,3081103765,5060,5060,5060,5060,0
20250214,171600,3081103765,5060,5060,5060,5060,0
20250214,171500,3081103765,5060,5060,5060,5060,0
20250214,171400,3081103765,5060,5060,5060,5060,0
20250214,171300,3081103765,5060,5060,5060,5060,0
20250214,171200,3081103765,5060,5060,5060,5060,0
20250214,171100,3081103765,5060,5060,5060,5060,0
20250214,171000,3081103765,5060,5060,5060,5060,0
20250214,170900,3081103765,5060,5060,5060,5060,0
20250214,170800,3081103765,5060,5060,5060,5060,0
20250214,170700,3081103765,5060,5060,5060,5060,0
20250214,170600,3081103765,5060,5060,5060,5060,0
20250214,170500,3081103765,5060,5060,5060,5060,7963
20250214,170400,3081103765,5060,5060,5060,5060,0
20250214,170300,3081103765,5060,5060,5060,5060,0
20250214,170200,3081103765,5060,5060,5060,5060,0
20250214,170100,3081103765,5060,5060,5060,5060,0
20250214,170000,3081103765,5060,5060,5060,5060,0
20250214,165900,3081103765,5060,5060,5060,5060,0
20250214,165800,3081103765,5060,5060,5060,5060,0
20250214,165700,3081103765,5060,5060,5060,5060,0
20250214,165600,3081103765,5060,5060,5060,5060,0
20250214,165500,3081103765,5060,5060,5060,5060,0
20250214,165400,3081103765,5060,5060,5060,5060,0
20250214,165300,3081103765,5060,5060,5060,5060,0
20250214,165200,3081103765,5060,5060,5060,5060,0
20250214,165100,3081103765,5060,5060,5060,5060,0
20250214,165000,3081103765,5060,5060,5060,5060,0
20250214,164900,3081103765,5060,5060,5060,5060,0
20250214,164800,3081103765,5060,5060,5060,5060,0
20250214,164700,3081103765,5060,5060,5060,5060,0
20250214,164600,3081103765,5060,5060,5060,5060,0
20250214,164500,3081103765,5060,5060,5060,5060,0
20250214,164400,3081103765,5060,5060,5060,5060,0
20250214,164300,3081103765,5060,5060,5060,5060,0
20250214,164200,3081103765,5060,5060,5060,5060,0
20250214,164100,3081103765,5060,5060,5060,5060,0
20250214,164000,3081103765,5060,5060,5060,5060,0
20250214,163900,3081103765,5060,5060,5060,5060,0
20250214,163800,3081103765,5060,5060,5060,5060,0
20250214,163700,3081103765,5060,5060,5060,5060,0
20250214,163600,3081103765,5060,5060,5060,5060,0
20250214,163500,3081103765,5060,5060,5060,5060,7963
20250214,163400,3081103765,5060,5060,5060,5060,0
20250214,163300,3081103765,5060,5060,5060,5060,0
20250214,163200,3081103765,5060,5060,5060,5060,0
20250214,163100,3081103765,5060,5060,5060,5060,0
20250214,163000,3081103765,5060,5060,5060,5060,0
20250214,162900,3081103765,5060,5060,5060,5060,0
20250214,162800,3081103765,5060,5060,5060,5060,0
20250214,162700,3081103765,5060,5060,5060,5060,0
20250214,162600,3081103765,5060,5060,5060,5060,0
20250214,162500,3081103765,5060,5060,5060,5060,0
20250214,162400,3081103765,5060,5060,5060,5060,0
20250214,162300,3081103765,5060,5060,5060,5060,0
20250214,162200,3081103765,5060,5060,5060,5060,0
20250214,162100,3081103765,5060,5060,5060,5060,0
20250214,162000,3081103765,5060,5060,5060,5060,0
20250214,161900,3081103765,5060,5060,5060,5060,0
20250214,161800,3081103765,5060,5060,5060,5060,0
20250214,161700,3081103765,5060,5060,5060,5060,0
20250214,161600,3081103765,5060,5060,5060,5060,0
20250214,161500,3081103765,5060,5060,5060,5060,0
20250214,161400,3081103765,5060,5060,5060,5060,0
20250214,161300,3081103765,5060,5060,5060,5060,0
20250214,161200,3081103765,5060,5060,5060,5060,0
20250214,161100,3081103765,5060,5060,5060,5060,0
20250214,161000,3081103765,5060,5060,5060,5060,0
20250214,160900,3081103765,5060,5060,5060,5060,0
20250214,160800,3081103765,5060,5060,5060,5060,0
20250214,160700,3081103765,5060,5060,5060,5060,0
20250214,160600,3081103765,5060,5060,5060,5060,0
20250214,160500,3081103765,5060,5060,5060,5060,7963
20250214,160400,3081103765,5060,5060,5060,5060,0
20250214,160300,3081103765,5060,5060,5060,5060,0
20250214,160200,3081103765,5060,5060,5060,5060,0
20250214,160100,3081103765,5060,5060,5060,5060,0
20250214,160000,3081103765,5060,5060,5060,5060,0
20250214,155900,3081103765,5060,5060,5060,5060,0
20250214,155800,3081103765,5060,5060,5060,5060,0
20250214,155700,3081103765,5060,5060,5060,5060,0
20250214,155600,3081103765,5060,5060,5060,5060,0
20250214,155500,3081103765,5060,5060,5060,5060,0
20250214,155400,3081103765,5060,5060,5060,5060,0
20250214,155300,3081103765,5060,5060,5060,5060,0
20250214,155200,3081103765,5060,5060,5060,5060,0
20250214,155100,3081103765,5060,5060,5060,5060,0
20250214,155000,3081103765,5060,5060,5060,5060,0
20250214,154900,3081103765,5060,5060,5060,5060,0
20250214,154800,3081103765,5060,5060,5060,5060,0
20250214,154700,3081103765,5060,5060,5060,5060,0
20250214,154600,3081103765,5060,5060,5060,5060,0
20250214,154500,3081103765,5060,5060,5060,5060,0
20250214,154400,3081103765,5060,5060,5060,5060,0
20250214,154300,3081103765,5060,5060,5060,5060,0
20250214,154200,3081103765,5060,5060,5060,5060,0
20250214,154100,3081103765,5060,5060,5060,5060,0
20250214,154000,3081103765,5060,5060,5060,5060,0
20250214,153900,3081103765,5060,5060,5060,5060,0
20250214,153800,3081103765,5060,5060,5060,5060,0
20250214,153700,3081103765,5060,5060,5060,5060,0
20250214,153600,3081103765,5060,5060,5060,5060,0
20250214,153500,3081103765,5060,5060,5060,5060,7963
20250214,153400,3081103765,5060,5060,5060,5060,0
20250214,153300,3081103765,5060,5060,5060,5060,0
20250214,153200,3081103765,5060,5060,5060,5060,0
20250214,153100,3081103765,5060,5060,5060,5060,0
20250214,153000,3081103765,5060,5060,5060,5060,7963
20250214,152900,3040810985,5090,5090,5090,5090,0
20250214,152800,3040810985,5090,5090,5090,5090,0
20250214,152700,3040810985,5090,5090,5090,5090,0
20250214,152600,3040810985,5090,5090,5090,5090,0
20250214,152500,3040810985,5090,5090,5090,5090,0
20250214,152400,3040810985,5090,5090,5090,5090,0
20250214,152300,3040810985,5090,5090,5090,5090,0
20250214,152200,3040810985,5090,5090,5090,5090,0
20250214,152100,3040810985,5090,5090,5090,5090,0
20250214,152000,3040810985,5090,5090,5090,5090,0
20250214,151900,3040810985,5090,5070,5090,5070,422
20250214,151800,3038668865,5070,5070,5070,5070,100
20250214,151700,3038161865,5070,5070,5070,5070,536
20250214,151600,3035444345,5070,5090,5090,5070,4051
20250214,151500,3014884455,5090,5090,5090,5090,416
20250214,151400,3012767015,5100,5080,5100,5080,4244
20250214,151300,2991172125,5090,5070,5090,5070,734
20250214,151200,2987446105,5070,5090,5100,5070,185
20250214,151100,2986505245,5100,5080,5100,5080,1045
20250214,151000,2981196345,5080,5100,5100,5080,588
20250214,150900,2978208085,5090,5110,5120,5090,586
20250214,150800,2975213915,5110,5100,5110,5100,801
20250214,150700,2971122275,5110,5090,5120,5080,3953
20250214,150600,2950933285,5080,5090,5090,5080,451
20250214,150500,2948637715,5090,5090,5090,5070,748
20250214,150400,2944844375,5100,5100,5100,5100,65
20250214,150300,2944512875,5100,5070,5100,5070,105
20250214,150200,2943977675,5070,5090,5090,5070,392
20250214,150100,2941988045,5080,5110,5110,5080,4152
20250214,150000,2920856285,5110,5100,5110,5100,111
20250214,145900,2920289085,5130,5100,5130,5100,1044
20250214,145800,2914963365,5110,5140,5140,5110,930
20250214,145700,2910203385,5140,5130,5140,5130,1523
20250214,145600,2902388245,5130,5100,5130,5100,764
20250214,145500,2898482945,5100,5090,5100,5090,249
20250214,145400,2897215485,5090,5120,5120,5090,3213
20250214,145300,2880859125,5130,5110,5130,5100,1547
20250214,145200,2872962915,5140,5140,5140,5140,765
20250214,145100,2869030815,5120,5120,5140,5110,574
20250214,145000,2866083695,5120,5150,5150,5110,2838
20250214,144900,2851501215,5140,5150,5160,5130,3435
20250214,144800,2833811415,5150,5150,5160,5110,1178
20250214,144700,2827746645,5150,5110,5160,5110,1133
20250214,144600,2821934815,5110,5130,5140,5110,3316
20250214,144500,2804931935,5130,5130,5130,5120,1581
20250214,144400,2796826395,5130,5090,5130,5090,7272
20250214,144300,2759752215,5090,5080,5090,5080,1080
20250214,144200,2754255515,5090,5090,5100,5090,3706
20250214,144100,2735385925,5090,5090,5090,5090,650
20250214,144000,2732077425,5090,5090,5100,5090,2814
20250214,143900,2717753235,5090,5080,5090,5080,54
20250214,143800,2717478765,5080,5090,5090,5080,521
20250214,143700,2714831425,5090,5040,5090,5040,17851
20250214,143600,2624424715,5030,5040,5040,5030,101
20250214,143500,2623915685,5030,5050,5050,5030,1046
20250214,143400,2618633905,5050,5020,5060,5020,994
20250214,143300,2613617665,5040,5040,5040,5040,100
20250214,143200,2613113665,5040,5050,5050,5040,801
20250214,143100,2609068625,5050,5020,5050,5020,1515
20250214,143000,2601462825,5020,5050,5050,5020,567
20250214,142900,2598615055,5050,5010,5050,5010,1007
20250214,142800,2593569705,5050,5050,5050,5010,875
20250214,142700,2589183465,5030,5060,5060,5030,2030
20250214,142600,2578939155,5060,5060,5060,5060,375
20250214,142500,2577041655,5060,5040,5060,5030,1019
20250214,142400,2571911385,5030,5070,5070,5020,490
20250214,142300,2569449525,5070,5080,5080,5020,1368
20250214,142200,2562562355,5080,5080,5080,5060,581
20250214,142100,2559611135,5080,5060,5080,5060,1259
20250214,142000,2553227845,5050,5060,5060,5050,1165
20250214,141900,2547335075,5060,5060,5070,5050,1909
20250214,141800,2537694395,5060,5060,5060,5060,226
20250214,141700,2536550835,5060,5060,5070,5050,4557
20250214,141600,2513494145,5060,5060,5060,5050,152
20250214,141500,2512725125,5060,5050,5060,5050,699
20250214,141400,2509195125,5050,5050,5050,5040,158
20250214,141300,2508398765,5050,5050,5050,5020,714
20250214,141200,2504812215,5030,5040,5040,5030,1055
20250214,141100,2499505535,5040,5040,5060,5040,750
20250214,141000,2495724945,5040,5050,5060,5040,629
20250214,140900,2492548745,5050,5030,5050,5030,1893
20250214,140800,2482999505,5030,5030,5030,5030,860
20250214,140700,2478673705,5030,5020,5030,5000,705
20250214,140600,2475138325,5020,5020,5020,5020,9
20250214,140500,2475093145,5000,5020,5020,5000,309
20250214,140400,2473547965,5020,5020,5020,5020,8
20250214,140300,2473507805,5020,5000,5020,5000,1693
20250214,140200,2465042775,5000,5010,5010,5000,1011
20250214,140100,2459987665,5010,5010,5010,5010,4
20250214,140000,2459967625,5010,5010,5010,5010,240
20250214,135900,2458765225,5020,5020,5020,5020,37
20250214,135800,2458579485,5020,5020,5020,5020,100
20250214,135700,2458077485,5020,5010,5020,4985,121
20250214,135600,2457473625,5010,4995,5010,4990,152
20250214,135500,2456714365,4995,4995,4995,4995,10
20250214,135400,2456664415,4995,5000,5000,4995,147
20250214,135300,2455930100,4980,4980,4980,4975,806
20250214,135200,2451916275,4985,5000,5000,4985,2015
20250214,135100,2441847085,5010,5010,5010,5010,417
20250214,135000,2439757915,5010,5000,5010,5000,188
20250214,134900,2438817065,5010,5010,5010,5010,1
20250214,134800,2438812055,5000,5000,5000,5000,100
20250214,134700,2438312055,5020,5020,5020,5020,0
20250214,134600,2438312055,5020,4995,5020,4995,52
20250214,134500,2438052290,5020,5000,5020,4995,256
20250214,134400,2436770945,5000,5000,5000,5000,0
20250214,134300,2436770945,5000,5020,5020,5000,32
20250214,134200,2436610925,5000,5000,5000,5000,31
20250214,134100,2436455925,5020,5020,5020,5000,91
20250214,134000,2435999865,5020,5020,5020,5020,60
20250214,133900,2435698665,5000,5010,5020,5000,375
20250214,133800,2433820465,5000,5000,5000,5000,22
20250214,133700,2433710465,5000,5000,5000,5000,500
20250214,133600,2431210465,5000,5000,5000,5000,156
20250214,133500,2430430465,5000,5000,5000,5000,12
20250214,133400,2430370465,4980,4990,4990,4980,375
20250214,133300,2428499465,4990,5000,5010,4990,452
20250214,133200,2426243645,5010,5010,5010,5010,182
20250214,133100,2425331825,5020,5020,5030,5010,3258
20250214,133000,2409008635,5030,5010,5030,5010,207
20250214,132900,2407971425,5020,5010,5020,5010,270
20250214,132800,2406618025,5010,5010,5010,5000,441
20250214,132700,2404409015,4995,5010,5010,4995,593
20250214,132600,2401445165,5010,5010,5010,5010,115
20250214,132500,2400869015,5010,5020,5020,5010,201
20250214,132400,2399861905,5020,5020,5020,5020,1
20250214,132300,2399856885,5010,5030,5030,5000,664
20250214,132200,2396532805,5030,5030,5030,5030,8
20250214,132100,2396492565,5020,5020,5020,5020,402
20250214,132000,2394474525,5020,5020,5020,5020,5
20250214,131900,2394449425,5010,5030,5030,5000,576
20250214,131800,2391561025,5030,5020,5030,5020,110
20250214,131700,2391008725,5010,5020,5020,5010,11
20250214,131600,2390953565,5010,5010,5040,5010,4799
20250214,131500,2366861405,5000,4985,5000,4985,2587
20250214,131400,2353942570,4980,4975,4980,4975,688
20250214,131300,2350518830,4960,4960,4960,4960,2000
20250214,131200,2340598830,4975,4975,4975,4975,150
20250214,131100,2339852580,4970,4970,4970,4970,0
20250214,131000,2339852580,4970,4975,4975,4970,102
20250214,130900,2339345460,4975,4975,4975,4975,12
20250214,130800,2339285760,4950,4950,4950,4950,0
20250214,130700,2339285760,4950,4950,4950,4950,3
20250214,130600,2339270910,4960,4960,4960,4960,832
20250214,130500,2335144190,4970,4970,4970,4970,885
20250214,130400,2330745740,4970,4980,4980,4970,114
20250214,130300,2330179020,4975,4975,4975,4975,25
20250214,130200,2330054645,4985,4985,4985,4985,3
20250214,130100,2330039690,4965,4965,4965,4965,801
20250214,130000,2326062725,4960,4980,4980,4960,450
20250214,125900,2323824725,4980,4980,4980,4980,100
20250214,125800,2323326725,4980,4980,4980,4980,0
20250214,125700,2323326725,4980,4955,4980,4950,566
20250214,125600,2320524355,4955,4955,4955,4955,0
20250214,125500,2320524355,4955,4955,4955,4955,500
20250214,125400,2318046855,4955,4985,4985,4955,2258
20250214,125300,2306819265,4985,4985,4985,4985,20
20250214,125200,2306719565,4985,4965,4985,4965,1715
20250214,125100,2298181840,4965,4945,4965,4945,278
20250214,125000,2296804525,4945,4945,4945,4945,1
20250214,124900,2296799580,4945,4945,4945,4945,46
20250214,124800,2296572110,4945,4955,4955,4945,265
20250214,124700,2295259335,4955,4955,4955,4955,54
20250214,124600,2294991765,4955,4955,4955,4955,234
20250214,124500,2293832295,4955,4945,4955,4945,82
20250214,124400,2293426265,4955,4955,4955,4955,50
20250214,124300,2293178515,4950,4950,4950,4950,150
20250214,124200,2292436015,4945,4945,4945,4945,15
20250214,124100,2292361840,4945,4945,4945,4945,91
20250214,124000,2291911845,4940,4940,4940,4940,0
20250214,123900,2291911845,4940,4940,4940,4940,100
20250214,123800,2291417845,4950,4950,4950,4950,12
20250214,123700,2291358445,4950,4950,4950,4950,55
20250214,123600,2291086195,4920,4925,4925,4920,44
20250214,123500,2290869585,4925,4925,4925,4925,478
20250214,123400,2288515435,4925,4910,4925,4900,1803
20250214,123300,2279675080,4905,4905,4905,4905,0
20250214,123200,2279675080,4905,4900,4905,4900,285
20250214,123100,2278278405,4900,4925,4925,4900,1237
20250214,123000,2272210445,4925,4925,4925,4900,2449
20250214,122900,2260180165,4925,4935,4935,4925,1097
20250214,122800,2254774440,4960,4950,4960,4935,606
20250214,122700,2251778015,4945,4935,4945,4935,1537
20250214,122600,2244178640,4935,4925,4935,4920,2803
20250214,122500,2230372545,4900,4920,4925,4900,1916
20250214,122400,2220945805,4925,4925,4925,4925,0
20250214,122300,2220945805,4925,4925,4925,4925,0
20250214,122200,2220945805,4925,4925,4925,4910,142
20250214,122100,2220248165,4925,4925,4925,4925,150
20250214,122000,2219509415,4935,4895,4935,4885,2991
20250214,121900,2204884275,4895,4895,4895,4895,2541
20250214,121800,2192446080,4895,4915,4930,4895,393
20250214,121700,2190515355,4915,4915,4915,4915,1
20250214,121600,2190510440,4915,4900,4915,4900,1133
20250214,121500,2184958245,4900,4900,4900,4900,341
20250214,121400,2183287345,4930,4930,4930,4930,46
20250214,121300,2183060565,4925,4895,4930,4875,1575
20250214,121200,2175366765,4900,4905,4920,4900,14878
20250214,121100,2102434790,4910,4930,4935,4910,3454
20250214,121000,2085463205,4930,4930,4930,4930,21
20250214,120900,2085359675,4935,4935,4935,4935,0
20250214,120800,2085359675,4935,4935,4935,4935,0
20250214,120700,2085359675,4935,4940,4940,4925,735
20250214,120600,2081738690,4935,4935,4935,4935,0
20250214,120500,2081738690,4935,4945,4945,4935,132
20250214,120400,2081086900,4935,4935,4935,4935,202
20250214,120300,2080090030,4935,4955,4955,4930,3127
20250214,120200,2064634985,4980,4980,4980,4980,0
20250214,120100,2064634985,4980,4980,4980,4980,14
20250214,120000,2064565265,4955,4975,4980,4955,74
20250214,115900,2064198225,4985,4985,4985,4985,0
20250214,115800,2064198225,4985,4985,4985,4985,0
20250214,115700,2064198225,4985,4985,4985,4985,520
20250214,115600,2061606025,4985,4985,4985,4985,14
20250214,115500,2061536235,4955,4970,4995,4955,1384
20250214,115400,2054677155,4955,4955,4955,4955,39
20250214,115300,2054483910,4960,4975,4975,4960,2313
20250214,115200,2043004135,4990,4975,4990,4975,83
20250214,115100,2042591000,4980,4980,4980,4980,193
20250214,115000,2041629860,4965,4965,4965,4965,448
20250214,114900,2039405540,4980,4980,4980,4970,1510
20250214,114800,2031892670,4985,4985,4985,4985,0
20250214,114700,2031892670,4985,4990,5000,4985,268
20250214,114600,2030553205,5000,5000,5000,5000,100
20250214,114500,2030053205,5010,5010,5010,5010,0
20250214,114400,2030053205,5010,5010,5010,5010,14
20250214,114300,2029983065,4980,4980,4980,4980,0
20250214,114200,2029983065,4980,4980,4980,4980,120
20250214,114100,2029385465,5010,4990,5010,4990,139
20250214,114000,2028691195,4990,4990,4990,4990,2500
20250214,113900,2016216195,4990,4990,4990,4990,2
20250214,113800,2016206215,4980,5010,5010,4980,571
20250214,113700,2013355705,5000,4990,5000,4980,1601
20250214,113600,2005365280,4995,4995,4995,4995,0
20250214,113500,2005365280,4995,4995,4995,4995,0
20250214,113400,2005365280,4995,4960,4995,4960,121
20250214,113300,2004761020,5000,4965,5000,4960,2339
20250214,113200,1993154795,4965,4970,4985,4965,787
20250214,113100,1989246180,5000,5000,5000,5000,14
20250214,113000,1989176180,4970,4990,4990,4970,1200
20250214,112900,1983208115,4990,4990,4990,4990,773
20250214,112800,1979350845,4980,5010,5010,4980,906
20250214,112700,1974836015,5010,5010,5010,4980,2330
20250214,112600,1963208995,5010,5010,5010,5010,200
20250214,112500,1962206995,5000,5010,5010,4990,1200
20250214,112400,1956217155,4990,5000,5000,4990,198
20250214,112300,1955227395,5000,4995,5000,4995,428
20250214,112200,1953087675,4995,4985,4995,4985,564
20250214,112100,1950275995,4995,4995,4995,4995,31
20250214,112000,1950121150,4995,4995,4995,4995,0
20250214,111900,1950121150,4995,4985,4995,4985,51
20250214,111800,1949866510,4995,5000,5000,4995,104
20250214,111700,1949346860,5000,5000,5000,4995,626
20250214,111600,1946219375,4995,4995,5000,4995,232
20250214,111500,1945059800,5000,4970,5000,4970,2573
20250214,111400,1932238315,4965,4965,4965,4965,0
20250214,111300,1932238315,4965,4965,4965,4965,420
20250214,111200,1930153015,4960,4955,4965,4955,1552
20250214,111100,1922448450,4955,4965,4965,4955,120
20250214,111000,1921853210,4965,4965,4965,4965,59
20250214,110900,1921560275,4965,4990,4990,4965,401
20250214,110800,1919559310,4985,4970,4985,4965,1788
20250214,110700,1910671720,4965,4970,4975,4965,17
20250214,110600,1910587235,4970,4955,4970,4945,125
20250214,110500,1909967785,4955,4955,4955,4945,1989
20250214,110400,1900123490,4960,4965,4965,4960,214
20250214,110300,1899061410,4980,4965,4980,4965,79
20250214,110200,1898669100,4965,4965,4965,4965,366
20250214,110100,1896851910,4965,5000,5000,4960,3117
20250214,110000,1881331870,5000,5000,5000,5000,10
20250214,105900,1881281870,4995,4995,4995,4995,41
20250214,105800,1881077075,5000,5010,5020,5000,277
20250214,105700,1879691975,4995,5020,5020,4990,4807
20250214,105600,1855696885,5020,5010,5030,5000,955
20250214,105500,1850907185,5010,5020,5030,5010,962
20250214,105400,1846084845,5020,5010,5020,5010,1277
20250214,105300,1839682055,5020,5020,5020,5020,0
20250214,105200,1839682055,5020,5020,5020,5020,0
20250214,105100,1839682055,5020,5020,5020,5020,0
20250214,105000,1839682055,5020,5020,5030,5020,330
20250214,104900,1838025435,5020,5010,5020,5010,524
20250214,104800,1835399195,5010,5010,5010,5010,1
20250214,104700,1835394185,5010,4980,5010,4980,18
20250214,104600,1835304125,4980,4985,4985,4980,1674
20250214,104500,1826966170,4985,5020,5020,4985,528
20250214,104400,1824329945,5000,5000,5000,5000,0
20250214,104300,1824329945,5000,5030,5030,4995,422
20250214,104200,1822211665,5040,5000,5040,5000,633
20250214,104100,1819042335,4995,4960,4995,4960,1932
20250214,104000,1809419015,4960,4960,4960,4960,1988
20250214,103900,1799558535,4970,4965,4975,4960,3900
20250214,103800,1780176690,4965,4985,5030,4965,1813
20250214,103700,1771156720,4985,5020,5040,4975,1655
20250214,103600,1762892380,4990,5030,5030,4985,5302
20250214,103500,1736347135,5030,5050,5060,5030,1316
20250214,103400,1729707235,5060,5050,5060,5030,598
20250214,103300,1726693015,5030,5050,5050,5030,876
20250214,103200,1722280385,5040,5040,5040,5040,723
20250214,103100,1718636465,5040,5080,5080,5030,1692
20250214,103000,1710091785,5080,5080,5100,5050,1052
20250214,102900,1704765615,5090,5110,5110,5090,971
20250214,102800,1699811925,5080,5080,5120,5080,477
20250214,102700,1697377625,5080,5120,5120,5080,281
20250214,102600,1695949985,5130,5080,5130,5080,743
20250214,102500,1692154125,5080,5080,5080,5080,20
20250214,102400,1692052525,5080,5110,5110,5080,1450
20250214,102300,1684647355,5120,5130,5140,5080,1166
20250214,102200,1678683545,5130,5130,5140,5130,2250
20250214,102100,1667123995,5140,5100,5140,5100,6376
20250214,102000,1634473795,5090,5060,5090,5050,982
20250214,101900,1629485145,5060,5090,5090,5060,187
20250214,101800,1628535865,5090,5070,5090,5060,2556
20250214,101700,1615598155,5070,5100,5100,5070,873
20250214,101600,1611159785,5100,5100,5100,5100,459
20250214,101500,1608818885,5090,5090,5090,5090,280
20250214,101400,1607393685,5090,5050,5090,5050,2083
20250214,101300,1596835455,5050,5080,5080,5030,3423
20250214,101200,1579545805,5080,5070,5100,5070,907
20250214,101100,1574946505,5100,5090,5100,5070,776
20250214,101000,1570991195,5090,5030,5090,5030,3948
20250214,100900,1551061845,5030,5110,5120,5020,3982
20250214,100800,1530904545,5110,5150,5160,5110,2681
20250214,100700,1517133985,5160,5110,5170,5090,8122
20250214,100600,1475353155,5110,5120,5120,5100,3457
20250214,100500,1457676675,5130,5150,5160,5130,6991
20250214,100400,1421712295,5160,5180,5180,5140,2378
20250214,100300,1409440815,5180,5120,5190,5110,13709
20250214,100200,1338867075,5120,5150,5150,5110,9325
20250214,100100,1291096565,5140,5130,5170,5090,11434
20250214,100000,1232426645,5140,5070,5180,5070,18094
20250214,095900,1139366255,5110,5030,5110,5020,15858
20250214,095800,1058968835,5030,5000,5030,5000,4194
20250214,095700,1037952035,5020,5030,5030,4995,2635
20250214,095600,1024743585,5030,5030,5040,4990,8315
20250214,095500,982959415,5030,4975,5050,4975,10661
20250214,095400,929608505,4975,4960,4975,4955,661
20250214,095300,926330030,4960,4970,4990,4955,2361
20250214,095200,914575800,4950,4970,4975,4950,1358
20250214,095100,907838035,4955,4940,4955,4920,3950
20250214,095000,888378465,4940,4945,4950,4940,2694
20250214,094900,875065955,4950,4980,4980,4950,2585
20250214,094800,862253915,4990,5020,5030,4985,3742
20250214,094700,843498130,5020,5010,5020,5000,7550
20250214,094600,805633460,4995,4960,5000,4960,5445
20250214,094500,778501495,4940,4940,4975,4930,4387
20250214,094400,756749765,4940,4975,4990,4940,4253
20250214,094300,735629445,4985,5000,5020,4965,9413
20250214,094200,688604930,4980,4905,5010,4900,11253
20250214,094100,632947040,4905,4900,4910,4895,722
20250214,094000,629409860,4910,4910,4915,4900,5240
20250214,093900,603717175,4900,4910,4910,4900,6995
20250214,093800,569373930,4910,4905,4910,4890,2143
20250214,093700,558865800,4905,4900,4910,4885,3255
20250214,093600,542919085,4900,4855,4930,4855,14925
20250214,093500,470030035,4850,4840,4850,4820,3746
20250214,093400,451885860,4820,4835,4840,4820,3635
20250214,093300,434359555,4835,4830,4840,4830,2672
20250214,093200,421440025,4830,4810,4830,4810,1140
20250214,093100,415935755,4825,4820,4830,4810,1679
20250214,093000,407844265,4820,4810,4820,4800,1054
20250214,092900,402767140,4810,4785,4810,4785,288
20250214,092800,401386230,4800,4790,4800,4790,143
20250214,092700,400701140,4790,4795,4810,4790,897
20250214,092600,396401010,4810,4790,4810,4790,671
20250214,092500,393178195,4810,4760,4810,4760,1944
20250214,092400,383865585,4760,4765,4790,4760,1127
20250214,092300,378496510,4790,4775,4790,4760,1782
20250214,092200,369994410,4770,4765,4770,4730,6731
20250214,092100,337955680,4730,4765,4765,4730,3085
20250214,092000,323343370,4740,4750,4770,4740,1918
20250214,091900,314218075,4765,4750,4765,4750,72
20250214,091800,313875970,4750,4750,4750,4745,1241
20250214,091700,307982820,4750,4775,4775,4750,926
20250214,091600,303579235,4765,4765,4785,4765,260
20250214,091500,302340315,4765,4795,4795,4765,5140
20250214,091400,277815755,4795,4780,4795,4755,1430
20250214,091300,270982015,4780,4760,4780,4740,1071
20250214,091200,265886750,4760,4760,4760,4735,954
20250214,091100,261350660,4730,4730,4735,4730,1476
20250214,091000,254368770,4730,4730,4730,4730,35
20250214,090900,254203220,4725,4730,4730,4725,1874
20250214,090800,245339385,4760,4825,4825,4730,7937
20250214,090700,207331925,4840,4845,4850,4840,3946
20250214,090600,188220950,4845,4810,4850,4790,5361
20250214,090500,162438020,4830,4835,4835,4830,1967
20250214,090400,152932990,4835,4810,4870,4810,5134
20250214,090300,128069670,4810,4730,4810,4680,4552
20250214,090200,106415270,4730,4760,4760,4720,13779
20250214,090100,41320440,4740,4760,4775,4725,2868
20250214,090000,27704540,4765,4760,4770,4725,5824