KissMeData/060720/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194200,2572533720,10140,10140,10140,10140,5346
20250213,194100,2572533720,10140,10140,10140,10140,0
20250213,194000,2572533720,10140,10140,10140,10140,0
20250213,193900,2572533720,10140,10140,10140,10140,0
20250213,193800,2572533720,10140,10140,10140,10140,0
20250213,193700,2572533720,10140,10140,10140,10140,0
20250213,193600,2572533720,10140,10140,10140,10140,0
20250213,193500,2572533720,10140,10140,10140,10140,0
20250213,193400,2572533720,10140,10140,10140,10140,0
20250213,193300,2572533720,10140,10140,10140,10140,0
20250213,193200,2572533720,10140,10140,10140,10140,0
20250213,193100,2572533720,10140,10140,10140,10140,0
20250213,193000,2572533720,10140,10140,10140,10140,0
20250213,192900,2572533720,10140,10140,10140,10140,0
20250213,192800,2572533720,10140,10140,10140,10140,0
20250213,192700,2572533720,10140,10140,10140,10140,0
20250213,192600,2572533720,10140,10140,10140,10140,0
20250213,192500,2572533720,10140,10140,10140,10140,0
20250213,192400,2572533720,10140,10140,10140,10140,0
20250213,192300,2572533720,10140,10140,10140,10140,0
20250213,192200,2572533720,10140,10140,10140,10140,0
20250213,192100,2572533720,10140,10140,10140,10140,0
20250213,192000,2572533720,10140,10140,10140,10140,0
20250213,191900,2572533720,10140,10140,10140,10140,0
20250213,191800,2572533720,10140,10140,10140,10140,0
20250213,191700,2572533720,10140,10140,10140,10140,0
20250213,191600,2572533720,10140,10140,10140,10140,0
20250213,191500,2572533720,10140,10140,10140,10140,0
20250213,191400,2572533720,10140,10140,10140,10140,0
20250213,191300,2572533720,10140,10140,10140,10140,0
20250213,191200,2572533720,10140,10140,10140,10140,5346
20250213,191100,2572533720,10140,10140,10140,10140,0
20250213,191000,2572533720,10140,10140,10140,10140,0
20250213,190900,2572533720,10140,10140,10140,10140,0
20250213,190800,2572533720,10140,10140,10140,10140,0
20250213,190700,2572533720,10140,10140,10140,10140,0
20250213,190600,2572533720,10140,10140,10140,10140,0
20250213,190500,2572533720,10140,10140,10140,10140,0
20250213,190400,2572533720,10140,10140,10140,10140,0
20250213,190300,2572533720,10140,10140,10140,10140,0
20250213,190200,2572533720,10140,10140,10140,10140,0
20250213,190100,2572533720,10140,10140,10140,10140,0
20250213,190000,2572533720,10140,10140,10140,10140,0
20250213,185900,2572533720,10140,10140,10140,10140,0
20250213,185800,2572533720,10140,10140,10140,10140,0
20250213,185700,2572533720,10140,10140,10140,10140,0
20250213,185600,2572533720,10140,10140,10140,10140,0
20250213,185500,2572533720,10140,10140,10140,10140,0
20250213,185400,2572533720,10140,10140,10140,10140,0
20250213,185300,2572533720,10140,10140,10140,10140,0
20250213,185200,2572533720,10140,10140,10140,10140,0
20250213,185100,2572533720,10140,10140,10140,10140,0
20250213,185000,2572533720,10140,10140,10140,10140,0
20250213,184900,2572533720,10140,10140,10140,10140,0
20250213,184800,2572533720,10140,10140,10140,10140,0
20250213,184700,2572533720,10140,10140,10140,10140,0
20250213,184600,2572533720,10140,10140,10140,10140,0
20250213,184500,2572533720,10140,10140,10140,10140,0
20250213,184400,2572533720,10140,10140,10140,10140,0
20250213,184300,2572533720,10140,10140,10140,10140,0
20250213,184200,2572533720,10140,10140,10140,10140,5346
20250213,184100,2572533720,10140,10140,10140,10140,0
20250213,184000,2572533720,10140,10140,10140,10140,0
20250213,183900,2572533720,10140,10140,10140,10140,0
20250213,183800,2572533720,10140,10140,10140,10140,0
20250213,183700,2572533720,10140,10140,10140,10140,0
20250213,183600,2572533720,10140,10140,10140,10140,0
20250213,183500,2572533720,10140,10140,10140,10140,0
20250213,183400,2572533720,10140,10140,10140,10140,0
20250213,183300,2572533720,10140,10140,10140,10140,0
20250213,183200,2572533720,10140,10140,10140,10140,0
20250213,183100,2572533720,10140,10140,10140,10140,0
20250213,183000,2572533720,10140,10140,10140,10140,0
20250213,182900,2572533720,10140,10140,10140,10140,0
20250213,182800,2572533720,10140,10140,10140,10140,0
20250213,182700,2572533720,10140,10140,10140,10140,0
20250213,182600,2572533720,10140,10140,10140,10140,0
20250213,182500,2572533720,10140,10140,10140,10140,0
20250213,182400,2572533720,10140,10140,10140,10140,0
20250213,182300,2572533720,10140,10140,10140,10140,0
20250213,182200,2572533720,10140,10140,10140,10140,0
20250213,182100,2572533720,10140,10140,10140,10140,0
20250213,182000,2572533720,10140,10140,10140,10140,0
20250213,181900,2572533720,10140,10140,10140,10140,0
20250213,181800,2572533720,10140,10140,10140,10140,0
20250213,181700,2572533720,10140,10140,10140,10140,0
20250213,181600,2572533720,10140,10140,10140,10140,0
20250213,181500,2572533720,10140,10140,10140,10140,0
20250213,181400,2572533720,10140,10140,10140,10140,0
20250213,181300,2572533720,10140,10140,10140,10140,0
20250213,181200,2572533720,10140,10140,10140,10140,5346
20250213,181100,2572533720,10140,10140,10140,10140,0
20250213,181000,2572533720,10140,10140,10140,10140,0
20250213,180900,2572533720,10140,10140,10140,10140,0
20250213,180800,2572533720,10140,10140,10140,10140,0
20250213,180700,2572533720,10140,10140,10140,10140,0
20250213,180600,2572533720,10140,10140,10140,10140,0
20250213,180500,2572533720,10140,10140,10140,10140,0
20250213,180400,2572533720,10140,10140,10140,10140,0
20250213,180300,2572533720,10140,10140,10140,10140,0
20250213,180200,2572533720,10140,10140,10140,10140,0
20250213,180100,2572533720,10140,10140,10140,10140,0
20250213,180000,2572533720,10140,10140,10140,10140,0
20250213,175900,2572533720,10140,10140,10140,10140,0
20250213,175800,2572533720,10140,10140,10140,10140,0
20250213,175700,2572533720,10140,10140,10140,10140,0
20250213,175600,2572533720,10140,10140,10140,10140,0
20250213,175500,2572533720,10140,10140,10140,10140,0
20250213,175400,2572533720,10140,10140,10140,10140,0
20250213,175300,2572533720,10140,10140,10140,10140,0
20250213,175200,2572533720,10140,10140,10140,10140,0
20250213,175100,2572533720,10140,10140,10140,10140,0
20250213,175000,2572533720,10140,10140,10140,10140,0
20250213,174900,2572533720,10140,10140,10140,10140,0
20250213,174800,2572533720,10140,10140,10140,10140,0
20250213,174700,2572533720,10140,10140,10140,10140,0
20250213,174600,2572533720,10140,10140,10140,10140,0
20250213,174500,2572533720,10140,10140,10140,10140,0
20250213,174400,2572533720,10140,10140,10140,10140,0
20250213,174300,2572533720,10140,10140,10140,10140,0
20250213,174200,2572533720,10140,10140,10140,10140,5346
20250213,174100,2572533720,10140,10140,10140,10140,0
20250213,174000,2572533720,10140,10140,10140,10140,0
20250213,173900,2572533720,10140,10140,10140,10140,0
20250213,173800,2572533720,10140,10140,10140,10140,0
20250213,173700,2572533720,10140,10140,10140,10140,0
20250213,173600,2572533720,10140,10140,10140,10140,0
20250213,173500,2572533720,10140,10140,10140,10140,0
20250213,173400,2572533720,10140,10140,10140,10140,0
20250213,173300,2572533720,10140,10140,10140,10140,0
20250213,173200,2572533720,10140,10140,10140,10140,0
20250213,173100,2572533720,10140,10140,10140,10140,0
20250213,173000,2572533720,10140,10140,10140,10140,0
20250213,172900,2572533720,10140,10140,10140,10140,0
20250213,172800,2572533720,10140,10140,10140,10140,0
20250213,172700,2572533720,10140,10140,10140,10140,0
20250213,172600,2572533720,10140,10140,10140,10140,0
20250213,172500,2572533720,10140,10140,10140,10140,0
20250213,172400,2572533720,10140,10140,10140,10140,0
20250213,172300,2572533720,10140,10140,10140,10140,0
20250213,172200,2572533720,10140,10140,10140,10140,0
20250213,172100,2572533720,10140,10140,10140,10140,0
20250213,172000,2572533720,10140,10140,10140,10140,0
20250213,171900,2572533720,10140,10140,10140,10140,0
20250213,171800,2572533720,10140,10140,10140,10140,0
20250213,171700,2572533720,10140,10140,10140,10140,0
20250213,171600,2572533720,10140,10140,10140,10140,0
20250213,171500,2572533720,10140,10140,10140,10140,0
20250213,171400,2572533720,10140,10140,10140,10140,0
20250213,171300,2572533720,10140,10140,10140,10140,0
20250213,171200,2572533720,10140,10140,10140,10140,5346
20250213,171100,2572533720,10140,10140,10140,10140,0
20250213,171000,2572533720,10140,10140,10140,10140,0
20250213,170900,2572533720,10140,10140,10140,10140,0
20250213,170800,2572533720,10140,10140,10140,10140,0
20250213,170700,2572533720,10140,10140,10140,10140,0
20250213,170600,2572533720,10140,10140,10140,10140,0
20250213,170500,2572533720,10140,10140,10140,10140,0
20250213,170400,2572533720,10140,10140,10140,10140,0
20250213,170300,2572533720,10140,10140,10140,10140,0
20250213,170200,2572533720,10140,10140,10140,10140,0
20250213,170100,2572533720,10140,10140,10140,10140,0
20250213,170000,2572533720,10140,10140,10140,10140,0
20250213,165900,2572533720,10140,10140,10140,10140,0
20250213,165800,2572533720,10140,10140,10140,10140,0
20250213,165700,2572533720,10140,10140,10140,10140,0
20250213,165600,2572533720,10140,10140,10140,10140,0
20250213,165500,2572533720,10140,10140,10140,10140,0
20250213,165400,2572533720,10140,10140,10140,10140,0
20250213,165300,2572533720,10140,10140,10140,10140,0
20250213,165200,2572533720,10140,10140,10140,10140,0
20250213,165100,2572533720,10140,10140,10140,10140,0
20250213,165000,2572533720,10140,10140,10140,10140,0
20250213,164900,2572533720,10140,10140,10140,10140,0
20250213,164800,2572533720,10140,10140,10140,10140,0
20250213,164700,2572533720,10140,10140,10140,10140,0
20250213,164600,2572533720,10140,10140,10140,10140,0
20250213,164500,2572533720,10140,10140,10140,10140,0
20250213,164400,2572533720,10140,10140,10140,10140,0
20250213,164300,2572533720,10140,10140,10140,10140,0
20250213,164200,2572533720,10140,10140,10140,10140,5346
20250213,164100,2572533720,10140,10140,10140,10140,0
20250213,164000,2572533720,10140,10140,10140,10140,0
20250213,163900,2572533720,10140,10140,10140,10140,0
20250213,163800,2572533720,10140,10140,10140,10140,0
20250213,163700,2572533720,10140,10140,10140,10140,0
20250213,163600,2572533720,10140,10140,10140,10140,0
20250213,163500,2572533720,10140,10140,10140,10140,0
20250213,163400,2572533720,10140,10140,10140,10140,0
20250213,163300,2572533720,10140,10140,10140,10140,0
20250213,163200,2572533720,10140,10140,10140,10140,0
20250213,163100,2572533720,10140,10140,10140,10140,0
20250213,163000,2572533720,10140,10140,10140,10140,0
20250213,162900,2572533720,10140,10140,10140,10140,0
20250213,162800,2572533720,10140,10140,10140,10140,0
20250213,162700,2572533720,10140,10140,10140,10140,0
20250213,162600,2572533720,10140,10140,10140,10140,0
20250213,162500,2572533720,10140,10140,10140,10140,0
20250213,162400,2572533720,10140,10140,10140,10140,0
20250213,162300,2572533720,10140,10140,10140,10140,0
20250213,162200,2572533720,10140,10140,10140,10140,0
20250213,162100,2572533720,10140,10140,10140,10140,0
20250213,162000,2572533720,10140,10140,10140,10140,0
20250213,161900,2572533720,10140,10140,10140,10140,0
20250213,161800,2572533720,10140,10140,10140,10140,0
20250213,161700,2572533720,10140,10140,10140,10140,0
20250213,161600,2572533720,10140,10140,10140,10140,0
20250213,161500,2572533720,10140,10140,10140,10140,0
20250213,161400,2572533720,10140,10140,10140,10140,0
20250213,161300,2572533720,10140,10140,10140,10140,0
20250213,161200,2572533720,10140,10140,10140,10140,5346
20250213,161100,2572533720,10140,10140,10140,10140,0
20250213,161000,2572533720,10140,10140,10140,10140,0
20250213,160900,2572533720,10140,10140,10140,10140,0
20250213,160800,2572533720,10140,10140,10140,10140,0
20250213,160700,2572533720,10140,10140,10140,10140,0
20250213,160600,2572533720,10140,10140,10140,10140,0
20250213,160500,2572533720,10140,10140,10140,10140,0
20250213,160400,2572533720,10140,10140,10140,10140,0
20250213,160300,2572533720,10140,10140,10140,10140,0
20250213,160200,2572533720,10140,10140,10140,10140,0
20250213,160100,2572533720,10140,10140,10140,10140,0
20250213,160000,2572533720,10140,10140,10140,10140,0
20250213,155900,2572533720,10140,10140,10140,10140,0
20250213,155800,2572533720,10140,10140,10140,10140,0
20250213,155700,2572533720,10140,10140,10140,10140,0
20250213,155600,2572533720,10140,10140,10140,10140,0
20250213,155500,2572533720,10140,10140,10140,10140,0
20250213,155400,2572533720,10140,10140,10140,10140,0
20250213,155300,2572533720,10140,10140,10140,10140,0
20250213,155200,2572533720,10140,10140,10140,10140,0
20250213,155100,2572533720,10140,10140,10140,10140,0
20250213,155000,2572533720,10140,10140,10140,10140,0
20250213,154900,2572533720,10140,10140,10140,10140,0
20250213,154800,2572533720,10140,10140,10140,10140,0
20250213,154700,2572533720,10140,10140,10140,10140,0
20250213,154600,2572533720,10140,10140,10140,10140,0
20250213,154500,2572533720,10140,10140,10140,10140,0
20250213,154400,2572533720,10140,10140,10140,10140,0
20250213,154300,2572533720,10140,10140,10140,10140,0
20250213,154200,2572533720,10140,10140,10140,10140,5346
20250213,154100,2572533720,10140,10140,10140,10140,0
20250213,154000,2572533720,10140,10140,10140,10140,0
20250213,153900,2572533720,10140,10140,10140,10140,0
20250213,153800,2572533720,10140,10140,10140,10140,0
20250213,153700,2572533720,10140,10140,10140,10140,0
20250213,153600,2572533720,10140,10140,10140,10140,0
20250213,153500,2572533720,10140,10140,10140,10140,0
20250213,153400,2572533720,10140,10140,10140,10140,0
20250213,153300,2572533720,10140,10140,10140,10140,0
20250213,153200,2572533720,10140,10140,10140,10140,0
20250213,153100,2572533720,10140,10140,10140,10140,0
20250213,153000,2572533720,10140,10140,10140,10140,5346
20250213,152900,2518325280,10150,10150,10150,10150,0
20250213,152800,2518325280,10150,10150,10150,10150,0
20250213,152700,2518325280,10150,10150,10150,10150,0
20250213,152600,2518325280,10150,10150,10150,10150,0
20250213,152500,2518325280,10150,10150,10150,10150,0
20250213,152400,2518325280,10150,10150,10150,10150,0
20250213,152300,2518325280,10150,10150,10150,10150,0
20250213,152200,2518325280,10150,10150,10150,10150,0
20250213,152100,2518325280,10150,10150,10150,10150,0
20250213,152000,2518325280,10150,10150,10150,10150,0
20250213,151900,2518325280,10150,10150,10150,10140,319
20250213,151800,2515087690,10180,10170,10180,10150,629
20250213,151700,2508698600,10170,10160,10170,10140,1350
20250213,151600,2494987650,10160,10150,10160,10130,847
20250213,151500,2486388390,10150,10150,10160,10140,1857
20250213,151400,2467543130,10150,10140,10150,10140,510
20250213,151300,2462367200,10140,10150,10150,10140,587
20250213,151200,2456411230,10150,10150,10150,10130,576
20250213,151100,2450565350,10150,10140,10150,10120,590
20250213,151000,2444584190,10130,10140,10150,10120,677
20250213,150900,2437717870,10140,10150,10150,10120,743
20250213,150800,2430185240,10140,10150,10150,10130,348
20250213,150700,2426656000,10140,10140,10150,10140,521
20250213,150600,2421372990,10150,10140,10150,10130,588
20250213,150500,2415410310,10130,10140,10150,10130,685
20250213,150400,2408466480,10150,10130,10150,10120,867
20250213,150300,2399680240,10130,10140,10140,10130,520
20250213,150200,2394410440,10140,10140,10150,10140,509
20250213,150100,2389246950,10130,10140,10140,10130,503
20250213,150000,2384146580,10130,10140,10140,10130,649
20250213,145900,2377569730,10150,10150,10150,10130,381
20250213,145800,2373706100,10140,10130,10140,10130,485
20250213,145700,2368790760,10130,10120,10130,10110,547
20250213,145600,2363252630,10120,10120,10120,10120,8
20250213,145500,2363171670,10120,10120,10120,10120,65
20250213,145400,2362513870,10120,10120,10120,10120,10
20250213,145300,2362412670,10120,10120,10120,10120,306
20250213,145200,2359315950,10120,10120,10130,10120,510
20250213,145100,2354154740,10120,10120,10120,10120,0
20250213,145000,2354154740,10120,10140,10140,10120,117
20250213,144900,2352968980,10140,10140,10140,10130,261
20250213,144800,2350322740,10140,10130,10140,10120,822
20250213,144700,2341991660,10120,10120,10120,10120,143
20250213,144600,2340544500,10110,10100,10110,10100,3033
20250213,144500,2309909510,10100,10100,10100,10080,701
20250213,144400,2302833450,10100,10100,10100,10080,795
20250213,144300,2294806050,10080,10100,10100,10080,2320
20250213,144200,2271415520,10100,10120,10120,10100,640
20250213,144100,2264949210,10120,10120,10120,10120,74
20250213,144000,2264200330,10120,10120,10120,10120,334
20250213,143900,2260820250,10120,10120,10120,10110,95
20250213,143800,2259858860,10120,10110,10120,10110,109
20250213,143700,2258756250,10100,10110,10110,10100,576
20250213,143600,2252934870,10110,10110,10110,10100,937
20250213,143500,2243463600,10110,10110,10110,10100,243
20250213,143400,2241007470,10110,10120,10120,10110,447
20250213,143300,2236487880,10120,10130,10130,10120,77
20250213,143200,2235707890,10120,10120,10120,10120,305
20250213,143100,2232621290,10120,10130,10130,10120,92
20250213,143000,2231690240,10120,10120,10120,10120,401
20250213,142900,2227632120,10130,10140,10150,10130,1176
20250213,142800,2215713470,10140,10150,10150,10140,92
20250213,142700,2214780160,10150,10150,10150,10150,21
20250213,142600,2214567010,10150,10160,10170,10150,307
20250213,142500,2211447780,10160,10160,10160,10150,313
20250213,142400,2208268720,10160,10150,10160,10150,181
20250213,142300,2206430260,10150,10150,10150,10150,423
20250213,142200,2202136810,10140,10150,10150,10140,54
20250213,142100,2201589210,10150,10150,10150,10150,91
20250213,142000,2200665560,10150,10130,10150,10130,153
20250213,141900,2199113190,10130,10150,10150,10130,75
20250213,141800,2198352070,10150,10150,10150,10150,132
20250213,141700,2197012270,10150,10150,10160,10150,1012
20250213,141600,2186740180,10150,10150,10150,10150,190
20250213,141500,2184811680,10150,10150,10150,10150,102
20250213,141400,2183776380,10150,10160,10160,10150,221
20250213,141300,2181531940,10160,10160,10160,10160,162
20250213,141200,2179886020,10170,10170,10170,10160,128
20250213,141100,2178584270,10170,10160,10170,10130,1936
20250213,141000,2158956460,10160,10160,10160,10160,572
20250213,140900,2153144940,10160,10160,10160,10150,688
20250213,140800,2146158260,10160,10170,10170,10160,259
20250213,140700,2143526130,10160,10180,10180,10160,319
20250213,140600,2140281040,10180,10180,10190,10180,165
20250213,140500,2138601200,10180,10200,10200,10180,331
20250213,140400,2135228670,10200,10200,10210,10200,844
20250213,140300,2126619210,10210,10200,10210,10200,1145
20250213,140200,2114935120,10190,10200,10200,10190,283
20250213,140100,2112049020,10200,10210,10210,10190,626
20250213,140000,2105663510,10210,10180,10210,10180,3361
20250213,135900,2071404390,10170,10180,10180,10170,316
20250213,135800,2068190010,10180,10170,10180,10170,309
20250213,135700,2065046360,10170,10170,10180,10170,1083
20250213,135600,2054030740,10170,10160,10170,10160,81
20250213,135500,2053207770,10160,10170,10170,10160,427
20250213,135400,2048866880,10170,10170,10170,10170,131
20250213,135300,2047534610,10150,10160,10160,10150,144
20250213,135200,2046071620,10160,10160,10160,10160,128
20250213,135100,2044771140,10150,10160,10160,10150,266
20250213,135000,2042070960,10160,10150,10160,10150,311
20250213,134900,2038912320,10150,10150,10150,10150,0
20250213,134800,2038912320,10150,10150,10160,10150,87
20250213,134700,2038028620,10140,10140,10150,10140,574
20250213,134600,2032203750,10140,10140,10140,10140,128
20250213,134500,2030905830,10140,10150,10150,10140,1019
20250213,134400,2020573160,10140,10140,10140,10140,0
20250213,134300,2020573160,10140,10140,10140,10140,0
20250213,134200,2020573160,10140,10140,10140,10140,100
20250213,134100,2019559160,10140,10140,10140,10140,192
20250213,134000,2017612280,10140,10130,10140,10130,910
20250213,133900,2008392480,10130,10130,10140,10120,687
20250213,133800,2001433620,10130,10140,10140,10130,351
20250213,133700,1997877310,10140,10140,10140,10140,163
20250213,133600,1996224490,10140,10170,10170,10140,207
20250213,133500,1994121540,10170,10160,10170,10160,96
20250213,133400,1993146170,10160,10170,10170,10160,168
20250213,133300,1991439280,10160,10160,10160,10160,595
20250213,133200,1985394080,10150,10150,10150,10150,130
20250213,133100,1984074580,10150,10150,10150,10150,158
20250213,133000,1982470880,10150,10150,10150,10150,415
20250213,132900,1978258630,10150,10170,10170,10150,1736
20250213,132800,1960630220,10170,10220,10220,10170,3215
20250213,132700,1927853060,10220,10160,10220,10160,4148
20250213,132600,1885630340,10160,10120,10160,10120,3992
20250213,132500,1845139940,10140,10140,10140,10140,135
20250213,132400,1843771040,10140,10120,10140,10120,1373
20250213,132300,1829858300,10130,10130,10130,10130,589
20250213,132200,1823891730,10120,10110,10120,10110,1146
20250213,132100,1812300570,10100,10100,10100,10100,865
20250213,132000,1803564070,10100,10100,10100,10100,41
20250213,131900,1803149970,10100,10100,10100,10100,1
20250213,131800,1803139870,10090,10090,10090,10090,104
20250213,131700,1802090510,10090,10070,10090,10070,234
20250213,131600,1799733330,10070,10070,10070,10070,177
20250213,131500,1797950940,10060,10080,10080,10060,177
20250213,131400,1796168120,10080,10090,10090,10080,200
20250213,131300,1794151450,10090,10090,10090,10090,50
20250213,131200,1793646950,10090,10090,10090,10090,582
20250213,131100,1787774570,10090,10090,10090,10090,179
20250213,131000,1785968460,10090,10090,10090,10090,237
20250213,130900,1783577130,10100,10060,10100,10060,84
20250213,130800,1782729620,10060,10070,10070,10060,578
20250213,130700,1776911940,10070,10100,10100,10070,2030
20250213,130600,1756459310,10100,10100,10100,10100,160
20250213,130500,1754843310,10100,10100,10100,10100,32
20250213,130400,1754520110,10100,10100,10100,10100,439
20250213,130300,1750086210,10100,10100,10100,10100,71
20250213,130200,1749369110,10100,10110,10110,10100,326
20250213,130100,1746073580,10110,10110,10110,10110,210
20250213,130000,1743950480,10110,10120,10120,10110,124
20250213,125900,1742696800,10120,10120,10120,10120,76
20250213,125800,1741927680,10120,10120,10120,10120,77
20250213,125700,1741148440,10110,10110,10110,10110,214
20250213,125600,1738984900,10110,10120,10120,10100,465
20250213,125500,1734284020,10120,10130,10130,10120,241
20250213,125400,1731845080,10130,10140,10140,10130,334
20250213,125300,1728460480,10140,10140,10140,10140,110
20250213,125200,1727345080,10140,10130,10140,10130,1401
20250213,125100,1713142940,10130,10130,10130,10130,0
20250213,125000,1713142940,10130,10140,10140,10130,187
20250213,124900,1711247960,10140,10150,10150,10140,176
20250213,124800,1709462080,10150,10140,10150,10140,577
20250213,124700,1703609310,10140,10130,10140,10130,1014
20250213,124600,1693335890,10120,10130,10130,10120,155
20250213,124500,1691765950,10130,10130,10130,10130,155
20250213,124400,1690195800,10120,10140,10140,10120,357
20250213,124300,1686577630,10140,10120,10140,10120,149
20250213,124200,1685068290,10120,10120,10120,10120,0
20250213,124100,1685068290,10120,10120,10120,10120,277
20250213,124000,1682265050,10120,10120,10120,10120,150
20250213,123900,1680747050,10120,10130,10140,10120,2419
20250213,123800,1656242100,10130,10140,10140,10130,620
20250213,123700,1649959350,10140,10130,10140,10130,1384
20250213,123600,1635926730,10140,10120,10140,10120,296
20250213,123500,1632928210,10130,10120,10130,10120,534
20250213,123400,1627520130,10120,10100,10120,10100,262
20250213,123300,1624868810,10100,10100,10110,10100,207
20250213,123200,1622777110,10100,10090,10100,10090,655
20250213,123100,1616166700,10090,10090,10090,10090,10
20250213,123000,1616065800,10090,10090,10090,10090,75
20250213,122900,1615309050,10080,10070,10080,10070,2703
20250213,122800,1588073490,10070,10070,10070,10070,138
20250213,122700,1586683830,10070,10070,10070,10070,367
20250213,122600,1582988140,10060,10060,10060,10060,0
20250213,122500,1582988140,10060,10070,10070,10060,225
20250213,122400,1580722780,10070,10070,10070,10070,701
20250213,122300,1573663710,10060,10060,10060,10060,329
20250213,122200,1570353970,10050,10060,10060,10050,572
20250213,122100,1564600650,10060,10060,10060,10060,0
20250213,122000,1564600650,10060,10060,10070,10060,131
20250213,121900,1563282780,10060,10080,10080,10060,342
20250213,121800,1559841750,10070,10070,10070,10070,4
20250213,121700,1559801470,10070,10080,10080,10070,62
20250213,121600,1559176580,10080,10080,10080,10080,200
20250213,121500,1557160580,10080,10080,10080,10070,12
20250213,121400,1557039720,10080,10080,10080,10080,5
20250213,121300,1556989320,10080,10080,10080,10080,0
20250213,121200,1556989320,10080,10080,10080,10080,0
20250213,121100,1556989320,10080,10080,10080,10080,1
20250213,121000,1556979240,10080,10080,10080,10080,36
20250213,120900,1556616360,10080,10080,10080,10080,145
20250213,120800,1555154760,10080,10080,10080,10080,81
20250213,120700,1554338280,10080,10080,10080,10080,7
20250213,120600,1554267720,10080,10080,10080,10080,27
20250213,120500,1553995560,10080,10080,10080,10080,74
20250213,120400,1553249640,10080,10080,10080,10080,34
20250213,120300,1552906920,10080,10070,10080,10070,121
20250213,120200,1551688240,10070,10080,10080,10070,386
20250213,120100,1547801130,10080,10080,10080,10080,250
20250213,120000,1545281130,10080,10080,10080,10080,93
20250213,115900,1544343690,10080,10080,10080,10080,0
20250213,115800,1544343690,10080,10080,10080,10080,65
20250213,115700,1543688490,10080,10080,10080,10080,445
20250213,115600,1539202890,10080,10080,10080,10080,914
20250213,115500,1529989770,10090,10090,10090,10090,5
20250213,115400,1529939320,10090,10090,10090,10090,62
20250213,115300,1529313740,10090,10090,10090,10090,11
20250213,115200,1529202750,10090,10090,10090,10090,67
20250213,115100,1528526720,10090,10090,10090,10090,5
20250213,115000,1528476270,10090,10100,10100,10090,62
20250213,114900,1527850670,10100,10100,10100,10100,272
20250213,114800,1525103470,10100,10100,10100,10100,60
20250213,114700,1524497470,10090,10090,10090,10090,9
20250213,114600,1524406660,10090,10090,10090,10090,1
20250213,114500,1524396570,10090,10090,10090,10090,17
20250213,114400,1524225040,10080,10080,10080,10080,0
20250213,114300,1524225040,10080,10070,10080,10070,615
20250213,114200,1518027560,10070,10070,10070,10070,96
20250213,114100,1517060840,10070,10080,10080,10060,701
20250213,114000,1510000970,10080,10080,10080,10080,749
20250213,113900,1502451050,10080,10080,10080,10080,578
20250213,113800,1496624810,10080,10090,10090,10080,742
20250213,113700,1489144960,10090,10090,10090,10090,129
20250213,113600,1487843350,10080,10090,10090,10080,664
20250213,113500,1481148590,10090,10090,10090,10090,266
20250213,113400,1478464650,10090,10090,10090,10090,50
20250213,113300,1477960150,10090,10090,10090,10090,0
20250213,113200,1477960150,10090,10100,10100,10090,328
20250213,113100,1474648050,10100,10100,10100,10100,51
20250213,113000,1474132950,10100,10100,10100,10100,229
20250213,112900,1471820050,10110,10090,10110,10090,860
20250213,112800,1463135570,10080,10080,10080,10080,9
20250213,112700,1463044850,10080,10080,10100,10080,1771
20250213,112600,1445166990,10080,10060,10080,10060,1341
20250213,112500,1431657400,10060,10060,10060,10060,229
20250213,112400,1429353660,10060,10050,10060,10050,855
20250213,112300,1420760800,10060,10060,10060,10060,280
20250213,112200,1417944000,10080,10070,10080,10070,119
20250213,112100,1416745490,10080,10080,10080,10080,0
20250213,112000,1416745490,10080,10080,10080,10080,164
20250213,111900,1415092370,10080,10080,10080,10080,90
20250213,111800,1414185170,10080,10080,10080,10080,0
20250213,111700,1414185170,10080,10080,10080,10080,114
20250213,111600,1413036050,10080,10090,10090,10080,22
20250213,111500,1412814270,10080,10080,10080,10080,10
20250213,111400,1412713470,10080,10080,10080,10080,0
20250213,111300,1412713470,10080,10080,10080,10080,0
20250213,111200,1412713470,10080,10080,10080,10080,1
20250213,111100,1412703390,10080,10080,10080,10080,50
20250213,111000,1412199390,10080,10080,10080,10080,80
20250213,110900,1411392990,10080,10080,10080,10070,239
20250213,110800,1408986040,10080,10080,10080,10080,0
20250213,110700,1408986040,10080,10080,10080,10080,0
20250213,110600,1408986040,10080,10090,10090,10080,5
20250213,110500,1408935600,10080,10080,10080,10080,0
20250213,110400,1408935600,10080,10080,10080,10080,0
20250213,110300,1408935600,10080,10080,10080,10080,0
20250213,110200,1408935600,10080,10080,10080,10080,501
20250213,110100,1403885520,10080,10090,10090,10080,101
20250213,110000,1402867430,10080,10090,10090,10080,64
20250213,105900,1402221680,10090,10090,10090,10090,1
20250213,105800,1402211590,10090,10090,10090,10090,23
20250213,105700,1401979520,10090,10090,10090,10090,26
20250213,105600,1401717180,10090,10090,10090,10090,36
20250213,105500,1401353940,10090,10090,10090,10090,120
20250213,105400,1400143140,10090,10100,10100,10090,148
20250213,105300,1398649810,10090,10100,10110,10090,876
20250213,105200,1389806200,10100,10090,10100,10090,495
20250213,105100,1384811630,10080,10080,10080,10080,528
20250213,105000,1379489390,10080,10080,10080,10080,194
20250213,104900,1377533870,10090,10090,10090,10090,201
20250213,104800,1375505780,10090,10090,10090,10090,0
20250213,104700,1375505780,10090,10090,10090,10090,1
20250213,104600,1375495690,10090,10090,10100,10090,486
20250213,104500,1370591450,10090,10100,10100,10090,3433
20250213,104400,1335928040,10100,10110,10110,10100,404
20250213,104300,1331847360,10110,10120,10130,10110,200
20250213,104200,1329824220,10130,10130,10140,10110,1021
20250213,104100,1319482200,10150,10090,10150,10090,2073
20250213,104000,1298505780,10090,10080,10090,10080,1026
20250213,103900,1288161800,10080,10070,10080,10060,822
20250213,103800,1279880780,10060,10070,10070,10060,145
20250213,103700,1278421870,10070,10080,10080,10070,115
20250213,103600,1277262980,10080,10060,10080,10060,684
20250213,103500,1270374490,10070,10070,10070,10060,212
20250213,103400,1268241750,10060,10060,10060,10060,104
20250213,103300,1267195510,10060,10060,10060,10060,3
20250213,103200,1267165330,10060,10060,10060,10060,132
20250213,103100,1265837410,10070,10070,10070,10070,3
20250213,103000,1265807200,10060,10060,10060,10060,5
20250213,102900,1265756900,10060,10050,10060,10050,215
20250213,102800,1263594850,10060,10060,10070,10060,507
20250213,102700,1258494370,10060,10050,10060,10050,183
20250213,102600,1256655130,10050,10060,10060,10050,1108
20250213,102500,1245518810,10060,10070,10070,10060,113
20250213,102400,1244381150,10070,10070,10070,10070,151
20250213,102300,1242860580,10070,10070,10070,10070,251
20250213,102200,1240333010,10070,10050,10070,10050,173
20250213,102100,1238592500,10050,10060,10060,10050,1750
20250213,102000,1220996610,10070,10070,10070,10070,246
20250213,101900,1218519390,10070,10070,10070,10070,3
20250213,101800,1218489180,10070,10070,10070,10060,493
20250213,101700,1213528000,10070,10070,10070,10070,239
20250213,101600,1211121270,10070,10080,10090,10070,121
20250213,101500,1209901610,10080,10080,10080,10080,17
20250213,101400,1209730250,10080,10090,10090,10080,774
20250213,101300,1201923330,10090,10090,10090,10090,58
20250213,101200,1201338110,10090,10100,10110,10090,773
20250213,101100,1193529060,10090,10090,10090,10080,139
20250213,101000,1192126620,10090,10070,10090,10070,153
20250213,100900,1190583890,10090,10060,10100,10060,534
20250213,100800,1185197650,10060,10060,10070,10050,189
20250213,100700,1183296110,10060,10050,10060,10040,855
20250213,100600,1174705010,10050,10060,10060,10050,855
20250213,100500,1166104350,10060,10100,10100,10060,94
20250213,100400,1165157600,10070,10130,10130,10060,1962
20250213,100300,1145391220,10060,10030,10130,10030,1929
20250213,100200,1125976370,10040,10030,10040,10030,21
20250213,100100,1125765730,10040,10040,10040,10040,1
20250213,100000,1125755690,10030,10030,10030,10030,313
20250213,095900,1122616300,10020,10020,10020,10020,613
20250213,095800,1116474040,10020,10020,10020,10020,50
20250213,095700,1115973040,10010,10010,10010,10010,466
20250213,095600,1111308380,10010,10000,10010,10000,211
20250213,095500,1109198270,10010,10000,10010,10000,22
20250213,095400,1108978070,10010,10010,10010,10010,55
20250213,095300,1108427520,10010,10000,10010,10000,1211
20250213,095200,1096305760,10000,10000,10000,10000,7
20250213,095100,1096235760,10010,9990,10020,9990,263
20250213,095000,1093607500,9990,10000,10020,9990,363
20250213,094900,1089978100,9990,9990,9990,9990,119
20250213,094800,1088789290,10000,10000,10000,10000,221
20250213,094700,1086579290,9980,10000,10000,9980,571
20250213,094600,1080877970,10000,10000,10000,9990,250
20250213,094500,1078378060,10000,10000,10000,9980,311
20250213,094400,1075270820,10000,9960,10000,9960,460
20250213,094300,1070682690,9950,9960,9960,9950,113
20250213,094200,1069557420,9960,9940,9960,9940,1774
20250213,094100,1051900910,9940,9940,9950,9940,464
20250213,094000,1047285750,9940,9950,9960,9940,819
20250213,093900,1039138620,9950,9940,9950,9940,162
20250213,093800,1037528220,9940,9950,9950,9940,1121
20250213,093700,1026379430,9950,9950,9950,9950,737
20250213,093600,1019046280,9950,9970,9970,9950,779
20250213,093500,1011291470,9970,9990,9990,9970,174
20250213,093400,1009555680,9990,9990,9990,9970,1843
20250213,093300,991160010,10000,9990,10000,9980,439
20250213,093200,986771060,9990,9950,10000,9950,10686
20250213,093100,880283590,9950,9970,9970,9950,632
20250213,093000,873995110,9950,9960,9970,9950,2177
20250213,092900,852317330,9960,9950,9960,9940,2901
20250213,092800,823442060,9940,9950,9960,9930,2211
20250213,092700,801453900,9950,9930,9950,9930,2287
20250213,092600,778722500,9940,9950,9950,9940,2564
20250213,092500,753229340,9950,9960,9960,9950,1188
20250213,092400,741408110,9960,9950,9960,9950,831
20250213,092300,733139510,9950,9970,9970,9950,1176
20250213,092200,721431250,9970,9960,9970,9950,1547
20250213,092100,706028260,9950,9970,9970,9940,2143
20250213,092000,684695430,9990,9970,9990,9970,1278
20250213,091900,671940970,9970,9950,9980,9950,1998
20250213,091800,652010900,9950,9940,9970,9930,3742
20250213,091700,614783050,9940,10010,10020,9930,21682
20250213,091600,398561070,10010,10010,10020,10010,381
20250213,091500,394747100,10010,10010,10010,10000,2211
20250213,091400,372621290,10010,10010,10010,10010,210
20250213,091300,370519190,10000,10010,10040,10000,5225
20250213,091200,318257610,10010,10040,10040,10000,4239
20250213,091100,275796510,10040,10020,10050,10020,878
20250213,091000,266981790,10020,10040,10050,10020,600
20250213,090900,260962960,10040,10040,10040,10030,640
20250213,090800,254543350,10040,10040,10050,10040,528
20250213,090700,249241920,10040,10060,10090,10040,2927
20250213,090600,219765710,10050,10070,10080,10050,1568
20250213,090500,203982880,10070,10030,10070,10030,1984
20250213,090400,184046720,10030,10020,10040,10010,3358
20250213,090300,150393740,10030,10020,10030,10000,2372
20250213,090200,126636530,10020,10020,10050,10000,4911
20250213,090100,77487170,10010,10030,10050,10010,4493
20250213,090000,32460100,10030,10080,10080,10020,3188