KissMeData/104620/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201400,4190461390,4835,4835,4835,4835,3177
20250213,201300,4190461390,4835,4835,4835,4835,0
20250213,201200,4190461390,4835,4835,4835,4835,0
20250213,201100,4190461390,4835,4835,4835,4835,0
20250213,201000,4190461390,4835,4835,4835,4835,0
20250213,200900,4190461390,4835,4835,4835,4835,0
20250213,200800,4190461390,4835,4835,4835,4835,0
20250213,200700,4190461390,4835,4835,4835,4835,0
20250213,200600,4190461390,4835,4835,4835,4835,0
20250213,200500,4190461390,4835,4835,4835,4835,0
20250213,200400,4190461390,4835,4835,4835,4835,0
20250213,200300,4190461390,4835,4835,4835,4835,0
20250213,200200,4190461390,4835,4835,4835,4835,0
20250213,200100,4190461390,4835,4835,4835,4835,0
20250213,200000,4190461390,4835,4835,4835,4835,0
20250213,195900,4190461390,4835,4835,4835,4835,0
20250213,195800,4190461390,4835,4835,4835,4835,0
20250213,195700,4190461390,4835,4835,4835,4835,0
20250213,195600,4190461390,4835,4835,4835,4835,0
20250213,195500,4190461390,4835,4835,4835,4835,0
20250213,195400,4190461390,4835,4835,4835,4835,0
20250213,195300,4190461390,4835,4835,4835,4835,0
20250213,195200,4190461390,4835,4835,4835,4835,0
20250213,195100,4190461390,4835,4835,4835,4835,0
20250213,195000,4190461390,4835,4835,4835,4835,0
20250213,194900,4190461390,4835,4835,4835,4835,0
20250213,194800,4190461390,4835,4835,4835,4835,0
20250213,194700,4190461390,4835,4835,4835,4835,0
20250213,194600,4190461390,4835,4835,4835,4835,0
20250213,194500,4190461390,4835,4835,4835,4835,0
20250213,194400,4190461390,4835,4835,4835,4835,3177
20250213,194300,4190461390,4835,4835,4835,4835,0
20250213,194200,4190461390,4835,4835,4835,4835,0
20250213,194100,4190461390,4835,4835,4835,4835,0
20250213,194000,4190461390,4835,4835,4835,4835,0
20250213,193900,4190461390,4835,4835,4835,4835,0
20250213,193800,4190461390,4835,4835,4835,4835,0
20250213,193700,4190461390,4835,4835,4835,4835,0
20250213,193600,4190461390,4835,4835,4835,4835,0
20250213,193500,4190461390,4835,4835,4835,4835,0
20250213,193400,4190461390,4835,4835,4835,4835,0
20250213,193300,4190461390,4835,4835,4835,4835,0
20250213,193200,4190461390,4835,4835,4835,4835,0
20250213,193100,4190461390,4835,4835,4835,4835,0
20250213,193000,4190461390,4835,4835,4835,4835,0
20250213,192900,4190461390,4835,4835,4835,4835,0
20250213,192800,4190461390,4835,4835,4835,4835,0
20250213,192700,4190461390,4835,4835,4835,4835,0
20250213,192600,4190461390,4835,4835,4835,4835,0
20250213,192500,4190461390,4835,4835,4835,4835,0
20250213,192400,4190461390,4835,4835,4835,4835,0
20250213,192300,4190461390,4835,4835,4835,4835,0
20250213,192200,4190461390,4835,4835,4835,4835,0
20250213,192100,4190461390,4835,4835,4835,4835,0
20250213,192000,4190461390,4835,4835,4835,4835,0
20250213,191900,4190461390,4835,4835,4835,4835,0
20250213,191800,4190461390,4835,4835,4835,4835,0
20250213,191700,4190461390,4835,4835,4835,4835,0
20250213,191600,4190461390,4835,4835,4835,4835,0
20250213,191500,4190461390,4835,4835,4835,4835,0
20250213,191400,4190461390,4835,4835,4835,4835,3177
20250213,191300,4190461390,4835,4835,4835,4835,0
20250213,191200,4190461390,4835,4835,4835,4835,0
20250213,191100,4190461390,4835,4835,4835,4835,0
20250213,191000,4190461390,4835,4835,4835,4835,0
20250213,190900,4190461390,4835,4835,4835,4835,0
20250213,190800,4190461390,4835,4835,4835,4835,0
20250213,190700,4190461390,4835,4835,4835,4835,0
20250213,190600,4190461390,4835,4835,4835,4835,0
20250213,190500,4190461390,4835,4835,4835,4835,0
20250213,190400,4190461390,4835,4835,4835,4835,0
20250213,190300,4190461390,4835,4835,4835,4835,0
20250213,190200,4190461390,4835,4835,4835,4835,0
20250213,190100,4190461390,4835,4835,4835,4835,0
20250213,190000,4190461390,4835,4835,4835,4835,0
20250213,185900,4190461390,4835,4835,4835,4835,0
20250213,185800,4190461390,4835,4835,4835,4835,0
20250213,185700,4190461390,4835,4835,4835,4835,0
20250213,185600,4190461390,4835,4835,4835,4835,0
20250213,185500,4190461390,4835,4835,4835,4835,0
20250213,185400,4190461390,4835,4835,4835,4835,0
20250213,185300,4190461390,4835,4835,4835,4835,0
20250213,185200,4190461390,4835,4835,4835,4835,0
20250213,185100,4190461390,4835,4835,4835,4835,0
20250213,185000,4190461390,4835,4835,4835,4835,0
20250213,184900,4190461390,4835,4835,4835,4835,0
20250213,184800,4190461390,4835,4835,4835,4835,0
20250213,184700,4190461390,4835,4835,4835,4835,0
20250213,184600,4190461390,4835,4835,4835,4835,0
20250213,184500,4190461390,4835,4835,4835,4835,0
20250213,184400,4190461390,4835,4835,4835,4835,3177
20250213,184300,4190461390,4835,4835,4835,4835,0
20250213,184200,4190461390,4835,4835,4835,4835,0
20250213,184100,4190461390,4835,4835,4835,4835,0
20250213,184000,4190461390,4835,4835,4835,4835,0
20250213,183900,4190461390,4835,4835,4835,4835,0
20250213,183800,4190461390,4835,4835,4835,4835,0
20250213,183700,4190461390,4835,4835,4835,4835,0
20250213,183600,4190461390,4835,4835,4835,4835,0
20250213,183500,4190461390,4835,4835,4835,4835,0
20250213,183400,4190461390,4835,4835,4835,4835,0
20250213,183300,4190461390,4835,4835,4835,4835,0
20250213,183200,4190461390,4835,4835,4835,4835,0
20250213,183100,4190461390,4835,4835,4835,4835,0
20250213,183000,4190461390,4835,4835,4835,4835,0
20250213,182900,4190461390,4835,4835,4835,4835,0
20250213,182800,4190461390,4835,4835,4835,4835,0
20250213,182700,4190461390,4835,4835,4835,4835,0
20250213,182600,4190461390,4835,4835,4835,4835,0
20250213,182500,4190461390,4835,4835,4835,4835,0
20250213,182400,4190461390,4835,4835,4835,4835,0
20250213,182300,4190461390,4835,4835,4835,4835,0
20250213,182200,4190461390,4835,4835,4835,4835,0
20250213,182100,4190461390,4835,4835,4835,4835,0
20250213,182000,4190461390,4835,4835,4835,4835,0
20250213,181900,4190461390,4835,4835,4835,4835,0
20250213,181800,4190461390,4835,4835,4835,4835,0
20250213,181700,4190461390,4835,4835,4835,4835,0
20250213,181600,4190461390,4835,4835,4835,4835,0
20250213,181500,4190461390,4835,4835,4835,4835,0
20250213,181400,4190461390,4835,4835,4835,4835,3177
20250213,181300,4190461390,4835,4835,4835,4835,0
20250213,181200,4190461390,4835,4835,4835,4835,0
20250213,181100,4190461390,4835,4835,4835,4835,0
20250213,181000,4190461390,4835,4835,4835,4835,0
20250213,180900,4190461390,4835,4835,4835,4835,0
20250213,180800,4190461390,4835,4835,4835,4835,0
20250213,180700,4190461390,4835,4835,4835,4835,0
20250213,180600,4190461390,4835,4835,4835,4835,0
20250213,180500,4190461390,4835,4835,4835,4835,0
20250213,180400,4190461390,4835,4835,4835,4835,0
20250213,180300,4190461390,4835,4835,4835,4835,0
20250213,180200,4190461390,4835,4835,4835,4835,0
20250213,180100,4190461390,4835,4835,4835,4835,0
20250213,180000,4190461390,4835,4835,4835,4835,0
20250213,175900,4190461390,4835,4835,4835,4835,0
20250213,175800,4190461390,4835,4835,4835,4835,0
20250213,175700,4190461390,4835,4835,4835,4835,0
20250213,175600,4190461390,4835,4835,4835,4835,0
20250213,175500,4190461390,4835,4835,4835,4835,0
20250213,175400,4190461390,4835,4835,4835,4835,0
20250213,175300,4190461390,4835,4835,4835,4835,0
20250213,175200,4190461390,4835,4835,4835,4835,0
20250213,175100,4190461390,4835,4835,4835,4835,0
20250213,175000,4190461390,4835,4835,4835,4835,0
20250213,174900,4190461390,4835,4835,4835,4835,0
20250213,174800,4190461390,4835,4835,4835,4835,0
20250213,174700,4190461390,4835,4835,4835,4835,0
20250213,174600,4190461390,4835,4835,4835,4835,0
20250213,174500,4190461390,4835,4835,4835,4835,0
20250213,174400,4190461390,4835,4835,4835,4835,3177
20250213,174300,4190461390,4835,4835,4835,4835,0
20250213,174200,4190461390,4835,4835,4835,4835,0
20250213,174100,4190461390,4835,4835,4835,4835,0
20250213,174000,4190461390,4835,4835,4835,4835,0
20250213,173900,4190461390,4835,4835,4835,4835,0
20250213,173800,4190461390,4835,4835,4835,4835,0
20250213,173700,4190461390,4835,4835,4835,4835,0
20250213,173600,4190461390,4835,4835,4835,4835,0
20250213,173500,4190461390,4835,4835,4835,4835,0
20250213,173400,4190461390,4835,4835,4835,4835,0
20250213,173300,4190461390,4835,4835,4835,4835,0
20250213,173200,4190461390,4835,4835,4835,4835,0
20250213,173100,4190461390,4835,4835,4835,4835,0
20250213,173000,4190461390,4835,4835,4835,4835,0
20250213,172900,4190461390,4835,4835,4835,4835,0
20250213,172800,4190461390,4835,4835,4835,4835,0
20250213,172700,4190461390,4835,4835,4835,4835,0
20250213,172600,4190461390,4835,4835,4835,4835,0
20250213,172500,4190461390,4835,4835,4835,4835,0
20250213,172400,4190461390,4835,4835,4835,4835,0
20250213,172300,4190461390,4835,4835,4835,4835,0
20250213,172200,4190461390,4835,4835,4835,4835,0
20250213,172100,4190461390,4835,4835,4835,4835,0
20250213,172000,4190461390,4835,4835,4835,4835,0
20250213,171900,4190461390,4835,4835,4835,4835,0
20250213,171800,4190461390,4835,4835,4835,4835,0
20250213,171700,4190461390,4835,4835,4835,4835,0
20250213,171600,4190461390,4835,4835,4835,4835,0
20250213,171500,4190461390,4835,4835,4835,4835,0
20250213,171400,4190461390,4835,4835,4835,4835,3177
20250213,171300,4190461390,4835,4835,4835,4835,0
20250213,171200,4190461390,4835,4835,4835,4835,0
20250213,171100,4190461390,4835,4835,4835,4835,0
20250213,171000,4190461390,4835,4835,4835,4835,0
20250213,170900,4190461390,4835,4835,4835,4835,0
20250213,170800,4190461390,4835,4835,4835,4835,0
20250213,170700,4190461390,4835,4835,4835,4835,0
20250213,170600,4190461390,4835,4835,4835,4835,0
20250213,170500,4190461390,4835,4835,4835,4835,0
20250213,170400,4190461390,4835,4835,4835,4835,0
20250213,170300,4190461390,4835,4835,4835,4835,0
20250213,170200,4190461390,4835,4835,4835,4835,0
20250213,170100,4190461390,4835,4835,4835,4835,0
20250213,170000,4190461390,4835,4835,4835,4835,0
20250213,165900,4190461390,4835,4835,4835,4835,0
20250213,165800,4190461390,4835,4835,4835,4835,0
20250213,165700,4190461390,4835,4835,4835,4835,0
20250213,165600,4190461390,4835,4835,4835,4835,0
20250213,165500,4190461390,4835,4835,4835,4835,0
20250213,165400,4190461390,4835,4835,4835,4835,0
20250213,165300,4190461390,4835,4835,4835,4835,0
20250213,165200,4190461390,4835,4835,4835,4835,0
20250213,165100,4190461390,4835,4835,4835,4835,0
20250213,165000,4190461390,4835,4835,4835,4835,0
20250213,164900,4190461390,4835,4835,4835,4835,0
20250213,164800,4190461390,4835,4835,4835,4835,0
20250213,164700,4190461390,4835,4835,4835,4835,0
20250213,164600,4190461390,4835,4835,4835,4835,0
20250213,164500,4190461390,4835,4835,4835,4835,0
20250213,164400,4190461390,4835,4835,4835,4835,3177
20250213,164300,4190461390,4835,4835,4835,4835,0
20250213,164200,4190461390,4835,4835,4835,4835,0
20250213,164100,4190461390,4835,4835,4835,4835,0
20250213,164000,4190461390,4835,4835,4835,4835,0
20250213,163900,4190461390,4835,4835,4835,4835,0
20250213,163800,4190461390,4835,4835,4835,4835,0
20250213,163700,4190461390,4835,4835,4835,4835,0
20250213,163600,4190461390,4835,4835,4835,4835,0
20250213,163500,4190461390,4835,4835,4835,4835,0
20250213,163400,4190461390,4835,4835,4835,4835,0
20250213,163300,4190461390,4835,4835,4835,4835,0
20250213,163200,4190461390,4835,4835,4835,4835,0
20250213,163100,4190461390,4835,4835,4835,4835,0
20250213,163000,4190461390,4835,4835,4835,4835,0
20250213,162900,4190461390,4835,4835,4835,4835,0
20250213,162800,4190461390,4835,4835,4835,4835,0
20250213,162700,4190461390,4835,4835,4835,4835,0
20250213,162600,4190461390,4835,4835,4835,4835,0
20250213,162500,4190461390,4835,4835,4835,4835,0
20250213,162400,4190461390,4835,4835,4835,4835,0
20250213,162300,4190461390,4835,4835,4835,4835,0
20250213,162200,4190461390,4835,4835,4835,4835,0
20250213,162100,4190461390,4835,4835,4835,4835,0
20250213,162000,4190461390,4835,4835,4835,4835,0
20250213,161900,4190461390,4835,4835,4835,4835,0
20250213,161800,4190461390,4835,4835,4835,4835,0
20250213,161700,4190461390,4835,4835,4835,4835,0
20250213,161600,4190461390,4835,4835,4835,4835,0
20250213,161500,4190461390,4835,4835,4835,4835,0
20250213,161400,4190461390,4835,4835,4835,4835,3177
20250213,161300,4190461390,4835,4835,4835,4835,0
20250213,161200,4190461390,4835,4835,4835,4835,0
20250213,161100,4190461390,4835,4835,4835,4835,0
20250213,161000,4190461390,4835,4835,4835,4835,0
20250213,160900,4190461390,4835,4835,4835,4835,0
20250213,160800,4190461390,4835,4835,4835,4835,0
20250213,160700,4190461390,4835,4835,4835,4835,0
20250213,160600,4190461390,4835,4835,4835,4835,0
20250213,160500,4190461390,4835,4835,4835,4835,0
20250213,160400,4190461390,4835,4835,4835,4835,0
20250213,160300,4190461390,4835,4835,4835,4835,0
20250213,160200,4190461390,4835,4835,4835,4835,0
20250213,160100,4190461390,4835,4835,4835,4835,0
20250213,160000,4190461390,4835,4835,4835,4835,0
20250213,155900,4190461390,4835,4835,4835,4835,0
20250213,155800,4190461390,4835,4835,4835,4835,0
20250213,155700,4190461390,4835,4835,4835,4835,0
20250213,155600,4190461390,4835,4835,4835,4835,0
20250213,155500,4190461390,4835,4835,4835,4835,0
20250213,155400,4190461390,4835,4835,4835,4835,0
20250213,155300,4190461390,4835,4835,4835,4835,0
20250213,155200,4190461390,4835,4835,4835,4835,0
20250213,155100,4190461390,4835,4835,4835,4835,0
20250213,155000,4190461390,4835,4835,4835,4835,0
20250213,154900,4190461390,4835,4835,4835,4835,0
20250213,154800,4190461390,4835,4835,4835,4835,0
20250213,154700,4190461390,4835,4835,4835,4835,0
20250213,154600,4190461390,4835,4835,4835,4835,0
20250213,154500,4190461390,4835,4835,4835,4835,0
20250213,154400,4190461390,4835,4835,4835,4835,3177
20250213,154300,4190461390,4835,4835,4835,4835,0
20250213,154200,4190461390,4835,4835,4835,4835,0
20250213,154100,4190461390,4835,4835,4835,4835,0
20250213,154000,4190461390,4835,4835,4835,4835,0
20250213,153900,4190461390,4835,4835,4835,4835,0
20250213,153800,4190461390,4835,4835,4835,4835,0
20250213,153700,4190461390,4835,4835,4835,4835,0
20250213,153600,4190461390,4835,4835,4835,4835,0
20250213,153500,4190461390,4835,4835,4835,4835,0
20250213,153400,4190461390,4835,4835,4835,4835,0
20250213,153300,4190461390,4835,4835,4835,4835,0
20250213,153200,4190461390,4835,4835,4835,4835,0
20250213,153100,4190461390,4835,4835,4835,4835,0
20250213,153000,4190461390,4835,4835,4835,4835,3177
20250213,152900,4175100595,4855,4855,4855,4855,0
20250213,152800,4175100595,4855,4855,4855,4855,0
20250213,152700,4175100595,4855,4855,4855,4855,0
20250213,152600,4175100595,4855,4855,4855,4855,0
20250213,152500,4175100595,4855,4855,4855,4855,0
20250213,152400,4175100595,4855,4855,4855,4855,0
20250213,152300,4175100595,4855,4855,4855,4855,0
20250213,152200,4175100595,4855,4855,4855,4855,0
20250213,152100,4175100595,4855,4855,4855,4855,0
20250213,152000,4175100595,4855,4855,4855,4855,0
20250213,151900,4175100595,4855,4850,4860,4840,1392
20250213,151800,4168356830,4860,4855,4860,4855,1821
20250213,151700,4159511500,4855,4855,4855,4850,406
20250213,151600,4157540840,4855,4855,4855,4855,101
20250213,151500,4157050485,4850,4850,4850,4850,209
20250213,151400,4156036835,4850,4845,4850,4845,1207
20250213,151300,4150185330,4855,4855,4855,4855,1
20250213,151200,4150180475,4860,4835,4860,4835,3057
20250213,151100,4135361775,4850,4850,4850,4840,1001
20250213,151000,4130510910,4850,4850,4850,4845,100
20250213,150900,4130025930,4855,4850,4855,4835,1601
20250213,150800,4122273900,4860,4850,4860,4850,117
20250213,150700,4121706370,4850,4865,4865,4850,11
20250213,150600,4121652870,4865,4865,4865,4865,267
20250213,150500,4120353915,4870,4865,4870,4840,303
20250213,150400,4118881495,4865,4855,4865,4845,1163
20250213,150300,4113233590,4860,4860,4860,4860,200
20250213,150200,4112261590,4860,4845,4860,4835,1738
20250213,150100,4103837085,4840,4840,4840,4840,103
20250213,150000,4103338565,4840,4840,4840,4840,66
20250213,145900,4103019125,4840,4840,4840,4840,3
20250213,145800,4103004605,4825,4835,4835,4825,242
20250213,145700,4101835695,4835,4850,4850,4835,318
20250213,145600,4100294580,4840,4850,4850,4840,40
20250213,145500,4100100610,4850,4845,4850,4845,42
20250213,145400,4099897115,4845,4830,4845,4815,2213
20250213,145300,4089207740,4830,4835,4835,4830,43
20250213,145200,4089000020,4835,4830,4845,4810,3747
20250213,145100,4070946055,4845,4840,4845,4825,170
20250213,145000,4070124900,4830,4830,4830,4830,900
20250213,144900,4065777900,4830,4835,4835,4830,256
20250213,144800,4064540535,4855,4855,4855,4855,2
20250213,144700,4064530825,4855,4855,4855,4855,10
20250213,144600,4064482275,4855,4855,4855,4855,2
20250213,144500,4064472565,4855,4855,4855,4855,0
20250213,144400,4064472565,4855,4855,4855,4855,1
20250213,144300,4064467710,4855,4855,4855,4855,0
20250213,144200,4064467710,4855,4855,4855,4855,0
20250213,144100,4064467710,4855,4855,4855,4855,41
20250213,144000,4064268655,4855,4830,4855,4825,1297
20250213,143900,4057996430,4830,4830,4830,4830,101
20250213,143800,4057508600,4830,4855,4855,4830,4694
20250213,143700,4034831245,4860,4860,4860,4860,55
20250213,143600,4034563945,4860,4860,4860,4860,1
20250213,143500,4034559085,4860,4855,4860,4840,430
20250213,143400,4032477040,4860,4855,4860,4855,797
20250213,143300,4028604835,4855,4855,4855,4855,12
20250213,143200,4028546575,4855,4850,4855,4850,534
20250213,143100,4025955860,4850,4850,4850,4850,38
20250213,143000,4025771560,4830,4830,4830,4830,2
20250213,142900,4025761900,4825,4825,4825,4825,0
20250213,142800,4025761900,4825,4830,4835,4825,1046
20250213,142700,4020712745,4835,4845,4845,4835,201
20250213,142600,4019739400,4835,4835,4835,4835,80
20250213,142500,4019352600,4835,4840,4840,4830,2733
20250213,142400,4006148740,4840,4840,4840,4840,51
20250213,142300,4005901900,4840,4840,4840,4840,186
20250213,142200,4005001660,4850,4850,4850,4850,30
20250213,142100,4004856160,4840,4840,4840,4840,0
20250213,142000,4004856160,4840,4840,4840,4840,1
20250213,141900,4004851320,4855,4855,4855,4855,2
20250213,141800,4004841610,4840,4840,4840,4840,0
20250213,141700,4004841610,4840,4840,4840,4840,88
20250213,141600,4004415690,4855,4840,4855,4840,25
20250213,141500,4004294660,4860,4860,4860,4860,0
20250213,141400,4004294660,4860,4860,4860,4860,0
20250213,141300,4004294660,4860,4860,4860,4860,1
20250213,141200,4004289800,4835,4845,4860,4835,80
20250213,141100,4003902195,4860,4845,4860,4845,335
20250213,141000,4002278985,4840,4840,4840,4840,10
20250213,140900,4002230585,4845,4845,4845,4845,2
20250213,140800,4002220895,4845,4845,4845,4830,744
20250213,140700,3998626160,4825,4820,4825,4820,184
20250213,140600,3997738930,4820,4830,4830,4820,1062
20250213,140500,3992614775,4845,4845,4845,4845,0
20250213,140400,3992614775,4845,4840,4845,4840,1230
20250213,140300,3986656135,4840,4820,4840,4820,76
20250213,140200,3986289385,4825,4830,4830,4825,1656
20250213,140100,3978297095,4850,4845,4850,4845,267
20250213,140000,3977002325,4830,4840,4855,4830,3160
20250213,135900,3961726450,4840,4845,4860,4840,1573
20250213,135800,3954109770,4845,4855,4860,4845,2481
20250213,135700,3942074945,4860,4865,4865,4850,476
20250213,135600,3939764325,4865,4855,4865,4845,371
20250213,135500,3937966130,4865,4855,4865,4845,127
20250213,135400,3937350685,4850,4855,4865,4845,1737
20250213,135300,3928918810,4860,4870,4870,4855,573
20250213,135200,3926136285,4870,4855,4870,4855,34
20250213,135100,3925971140,4855,4855,4865,4850,1025
20250213,135000,3920996110,4855,4875,4890,4850,4170
20250213,134900,3900712300,4875,4880,4880,4865,554
20250213,134800,3898016365,4880,4905,4930,4880,4185
20250213,134700,3877503805,4900,4860,4900,4835,8694
20250213,134600,3835266275,4860,4865,4880,4860,864
20250213,134500,3831064070,4885,4875,4885,4860,1082
20250213,134400,3825785905,4860,4850,4865,4845,1231
20250213,134300,3819811470,4840,4890,4890,4840,6979
20250213,134200,3785878880,4915,4930,4930,4890,1803
20250213,134100,3777025615,4915,4945,4960,4915,6630
20250213,134000,3744297705,4945,4960,4960,4920,4445
20250213,133900,3722347160,4960,4935,4960,4920,5272
20250213,133800,3696297130,4940,4930,4945,4920,6835
20250213,133700,3662578360,4900,4900,4930,4890,3952
20250213,133600,3643177525,4900,4895,4900,4885,1171
20250213,133500,3637448100,4895,4885,4910,4885,7331
20250213,133400,3601548880,4885,4875,4885,4865,664
20250213,133300,3598311135,4875,4875,4875,4875,0
20250213,133200,3598311135,4875,4865,4875,4865,38
20250213,133100,3598126215,4865,4865,4865,4865,85
20250213,133000,3597712690,4865,4870,4870,4865,58
20250213,132900,3597430515,4865,4865,4865,4865,0
20250213,132800,3597430515,4865,4880,4880,4865,541
20250213,132700,3594793930,4880,4885,4885,4880,713
20250213,132600,3591312410,4880,4880,4890,4880,608
20250213,132500,3588343180,4885,4870,4885,4870,114
20250213,132400,3587786500,4880,4870,4880,4870,784
20250213,132300,3583963865,4875,4855,4875,4855,1885
20250213,132200,3574782560,4835,4850,4855,4835,897
20250213,132100,3570434010,4830,4835,4835,4830,355
20250213,132000,3568719065,4835,4840,4840,4835,432
20250213,131900,3566630085,4845,4840,4845,4840,158
20250213,131800,3565865240,4845,4840,4850,4840,112
20250213,131700,3565322945,4840,4840,4840,4840,108
20250213,131600,3564800225,4840,4845,4865,4840,1872
20250213,131500,3555733115,4845,4840,4850,4840,1325
20250213,131400,3549316870,4840,4840,4840,4840,298
20250213,131300,3547874550,4850,4850,4850,4845,523
20250213,131200,3545338425,4850,4860,4865,4850,2162
20250213,131100,3534850275,4850,4840,4865,4840,533
20250213,131000,3532265515,4840,4840,4840,4840,262
20250213,130900,3530997435,4840,4840,4850,4840,280
20250213,130800,3529642200,4840,4815,4855,4815,1160
20250213,130700,3524034005,4815,4835,4840,4805,5068
20250213,130600,3499601875,4835,4850,4850,4835,3270
20250213,130500,3483772420,4850,4855,4855,4850,794
20250213,130400,3479921455,4855,4850,4855,4850,1283
20250213,130300,3473698885,4855,4850,4855,4850,439
20250213,130200,3471569510,4855,4855,4855,4850,717
20250213,130100,3468091780,4855,4860,4860,4850,1163
20250213,130000,3462446305,4860,4860,4860,4855,995
20250213,125900,3457613410,4860,4855,4860,4855,762
20250213,125800,3453911780,4860,4865,4865,4855,639
20250213,125700,3450808310,4865,4865,4865,4855,1343
20250213,125600,3444281835,4860,4870,4875,4860,1867
20250213,125500,3435198400,4870,4865,4880,4860,3800
20250213,125400,3416722285,4860,4860,4870,4860,598
20250213,125300,3413813265,4855,4860,4880,4855,373
20250213,125200,3412000555,4855,4860,4860,4850,1726
20250213,125100,3403626750,4880,4860,4880,4860,307
20250213,125000,3402134530,4885,4885,4885,4855,250
20250213,124900,3400914385,4890,4890,4890,4890,1
20250213,124800,3400909495,4855,4855,4885,4850,2492
20250213,124700,3388817845,4850,4870,4890,4850,5080
20250213,124600,3364101570,4865,4875,4875,4845,3071
20250213,124500,3349171545,4875,4890,4890,4875,3163
20250213,124400,3333734700,4890,4885,4910,4880,2544
20250213,124300,3321283420,4875,4900,4900,4870,2484
20250213,124200,3309178560,4905,4885,4905,4875,4914
20250213,124100,3285159860,4880,4890,4895,4870,1558
20250213,124000,3277549700,4890,4905,4905,4855,3860
20250213,123900,3258694475,4905,4915,4925,4900,4039
20250213,123800,3238853120,4915,4900,4920,4900,4132
20250213,123700,3218569595,4900,4875,4900,4860,1595
20250213,123600,3210772260,4850,4870,4870,4825,5880
20250213,123500,3182238105,4890,4860,4895,4860,1740
20250213,123400,3173763155,4860,4875,4875,4855,2816
20250213,123300,3160051700,4875,4885,4890,4875,2213
20250213,123200,3149241810,4885,4870,4885,4870,759
20250213,123100,3145543850,4870,4880,4900,4855,3797
20250213,123000,3127030440,4890,4820,4935,4820,5668
20250213,122900,3099523185,4820,4845,4855,4815,5563
20250213,122800,3072649615,4855,4860,4875,4840,2141
20250213,122700,3062268345,4860,4890,4890,4850,3800
20250213,122600,3043762870,4900,4930,4940,4825,15614
20250213,122500,2967997950,4895,4875,4940,4870,3906
20250213,122400,2948764950,4865,4920,4930,4865,4712
20250213,122300,2925707475,4920,4825,4920,4815,20660
20250213,122200,2825395075,4820,4840,4865,4820,8217
20250213,122100,2785563590,4835,4935,4950,4835,16570
20250213,122000,2704574920,4950,4960,4985,4935,9189
20250213,121900,2659088145,4975,4995,5050,4950,15655
20250213,121800,2581042800,4985,5080,5110,4960,15395
20250213,121700,2503367350,5060,5010,5080,4935,22041
20250213,121600,2393271900,5010,4965,5120,4940,16776
20250213,121500,2309046300,4955,5120,5120,4955,32614
20250213,121400,2144905325,5130,5250,5290,5120,21846
20250213,121300,2030774855,5260,5410,5410,5250,22455
20250213,121200,1911641435,5410,5390,5470,5340,28831
20250213,121100,1755581685,5400,5430,5500,5300,36963
20250213,121000,1555057265,5440,5510,5510,5340,64101
20250213,120900,1205886355,5500,5330,5520,5220,161368
20250213,120800,337689355,5180,5180,5180,5180,0
20250213,120700,337689355,5180,5180,5180,5180,0
20250213,120600,337689355,5180,4950,5180,4930,36045
20250213,120500,155548110,4930,4785,4950,4780,4721
20250213,120400,132423005,4790,4795,4795,4785,72
20250213,120300,132078000,4745,4730,4800,4730,1242
20250213,120200,126135520,4715,4715,4715,4715,22
20250213,120100,126031790,4715,4715,4715,4715,38
20250213,120000,125852620,4720,4720,4720,4720,0
20250213,115900,125852620,4720,4710,4720,4710,142
20250213,115800,125183395,4695,4695,4695,4695,0
20250213,115700,125183395,4695,4695,4695,4695,0
20250213,115600,125183395,4695,4695,4695,4695,0
20250213,115500,125183395,4695,4695,4695,4695,0
20250213,115400,125183395,4695,4695,4695,4695,0
20250213,115300,125183395,4695,4695,4695,4695,25
20250213,115200,125066020,4710,4710,4710,4710,0
20250213,115100,125066020,4710,4710,4710,4710,9
20250213,115000,125023630,4695,4705,4705,4695,22
20250213,114900,124920150,4705,4705,4705,4705,0
20250213,114800,124920150,4705,4705,4705,4705,0
20250213,114700,124920150,4705,4705,4705,4705,0
20250213,114600,124920150,4705,4705,4705,4705,17
20250213,114500,124840165,4705,4705,4705,4705,2
20250213,114400,124830755,4705,4695,4705,4695,2
20250213,114300,124821355,4695,4695,4695,4695,0
20250213,114200,124821355,4695,4695,4695,4695,0
20250213,114100,124821355,4695,4695,4695,4695,0
20250213,114000,124821355,4695,4695,4695,4695,0
20250213,113900,124821355,4695,4695,4695,4695,1
20250213,113800,124816660,4695,4695,4695,4695,0
20250213,113700,124816660,4695,4695,4695,4695,55
20250213,113600,124558435,4705,4705,4705,4705,2
20250213,113500,124549025,4705,4705,4705,4705,1
20250213,113400,124544320,4695,4695,4695,4695,1
20250213,113300,124539625,4695,4695,4695,4695,0
20250213,113200,124539625,4695,4695,4695,4695,0
20250213,113100,124539625,4695,4695,4695,4695,0
20250213,113000,124539625,4695,4695,4695,4695,0
20250213,112900,124539625,4695,4695,4695,4695,0
20250213,112800,124539625,4695,4695,4695,4695,0
20250213,112700,124539625,4695,4695,4695,4695,0
20250213,112600,124539625,4695,4695,4695,4695,0
20250213,112500,124539625,4695,4695,4695,4695,0
20250213,112400,124539625,4695,4695,4695,4695,0
20250213,112300,124539625,4695,4695,4695,4695,0
20250213,112200,124539625,4695,4695,4695,4695,0
20250213,112100,124539625,4695,4695,4695,4695,0
20250213,112000,124539625,4695,4695,4695,4695,0
20250213,111900,124539625,4695,4695,4695,4695,0
20250213,111800,124539625,4695,4695,4695,4695,0
20250213,111700,124539625,4695,4695,4695,4695,30
20250213,111600,124398775,4695,4695,4695,4695,491
20250213,111500,122093530,4695,4695,4695,4695,0
20250213,111400,122093530,4695,4680,4695,4680,422
20250213,111300,120118495,4680,4680,4680,4680,0
20250213,111200,120118495,4680,4680,4680,4680,0
20250213,111100,120118495,4680,4680,4680,4680,0
20250213,111000,120118495,4680,4680,4680,4680,53
20250213,110900,119870455,4700,4700,4700,4700,0
20250213,110800,119870455,4700,4700,4700,4700,0
20250213,110700,119870455,4700,4700,4700,4700,10
20250213,110600,119823455,4700,4700,4700,4700,10
20250213,110500,119776455,4700,4700,4700,4700,0
20250213,110400,119776455,4700,4700,4700,4700,5
20250213,110300,119752955,4710,4710,4710,4710,0
20250213,110200,119752955,4710,4710,4710,4710,0
20250213,110100,119752955,4710,4710,4710,4710,1
20250213,110000,119748245,4670,4670,4670,4670,0
20250213,105900,119748245,4670,4670,4670,4670,0
20250213,105800,119748245,4670,4670,4670,4670,0
20250213,105700,119748245,4670,4670,4670,4670,0
20250213,105600,119748245,4670,4675,4675,4670,101
20250213,105500,119276370,4690,4690,4690,4690,0
20250213,105400,119276370,4690,4690,4690,4690,0
20250213,105300,119276370,4690,4690,4690,4690,0
20250213,105200,119276370,4690,4680,4690,4680,1053
20250213,105100,114347400,4680,4680,4680,4680,2
20250213,105000,114338040,4680,4680,4680,4680,0
20250213,104900,114338040,4680,4680,4680,4680,2
20250213,104800,114328680,4680,4680,4680,4680,0
20250213,104700,114328680,4680,4680,4680,4680,0
20250213,104600,114328680,4680,4680,4680,4680,0
20250213,104500,114328680,4680,4680,4680,4680,0
20250213,104400,114328680,4680,4680,4680,4680,2
20250213,104300,114319320,4680,4680,4680,4680,11
20250213,104200,114267840,4680,4680,4680,4680,0
20250213,104100,114267840,4680,4680,4680,4680,4
20250213,104000,114249120,4665,4665,4665,4665,0
20250213,103900,114249120,4665,4665,4665,4665,7
20250213,103800,114216465,4665,4665,4665,4665,0
20250213,103700,114216465,4665,4665,4665,4665,116
20250213,103600,113675325,4665,4680,4680,4665,990
20250213,103500,109051790,4675,4710,4710,4675,411
20250213,103400,107127490,4710,4710,4710,4710,0
20250213,103300,107127490,4710,4710,4710,4710,0
20250213,103200,107127490,4710,4710,4710,4710,0
20250213,103100,107127490,4710,4710,4710,4710,0
20250213,103000,107127490,4710,4710,4710,4710,0
20250213,102900,107127490,4710,4710,4710,4710,0
20250213,102800,107127490,4710,4710,4710,4710,0
20250213,102700,107127490,4710,4710,4710,4710,0
20250213,102600,107127490,4710,4710,4710,4710,26
20250213,102500,107005030,4710,4710,4710,4710,0
20250213,102400,107005030,4710,4710,4710,4710,0
20250213,102300,107005030,4710,4700,4710,4700,11
20250213,102200,106953320,4695,4695,4695,4695,0
20250213,102100,106953320,4695,4695,4695,4695,650
20250213,102000,103901570,4700,4700,4700,4700,0
20250213,101900,103901570,4700,4700,4700,4700,0
20250213,101800,103901570,4700,4700,4700,4700,20
20250213,101700,103807570,4700,4700,4700,4700,0
20250213,101600,103807570,4700,4700,4700,4700,0
20250213,101500,103807570,4700,4700,4700,4700,0
20250213,101400,103807570,4700,4695,4700,4695,268
20250213,101300,102549090,4695,4695,4695,4695,0
20250213,101200,102549090,4695,4695,4695,4695,0
20250213,101100,102549090,4695,4695,4695,4695,0
20250213,101000,102549090,4695,4695,4695,4695,0
20250213,100900,102549090,4695,4695,4695,4695,210
20250213,100800,101563140,4700,4700,4700,4700,0
20250213,100700,101563140,4700,4700,4700,4700,43
20250213,100600,101361040,4700,4700,4700,4700,50
20250213,100500,101126040,4700,4700,4700,4700,1
20250213,100400,101121340,4700,4700,4700,4700,38
20250213,100300,100942740,4700,4700,4700,4700,12
20250213,100200,100886340,4680,4680,4680,4680,11
20250213,100100,100834860,4680,4680,4680,4680,0
20250213,100000,100834860,4680,4680,4680,4680,118
20250213,095900,100282620,4680,4680,4680,4680,0
20250213,095800,100282620,4680,4680,4680,4680,300
20250213,095700,98878620,4680,4680,4680,4680,0
20250213,095600,98878620,4680,4680,4680,4680,0
20250213,095500,98878620,4680,4680,4680,4680,0
20250213,095400,98878620,4680,4680,4680,4680,43
20250213,095300,98677380,4680,4680,4680,4680,0
20250213,095200,98677380,4680,4680,4680,4680,20
20250213,095100,98583780,4680,4680,4680,4680,0
20250213,095000,98583780,4680,4680,4680,4680,0
20250213,094900,98583780,4680,4700,4700,4680,7
20250213,094800,98550900,4700,4700,4700,4700,0
20250213,094700,98550900,4700,4700,4700,4700,0
20250213,094600,98550900,4700,4700,4700,4700,6
20250213,094500,98522700,4700,4700,4700,4700,33
20250213,094400,98367600,4700,4700,4700,4700,12
20250213,094300,98311200,4700,4700,4700,4700,0
20250213,094200,98311200,4700,4700,4700,4700,0
20250213,094100,98311200,4700,4700,4700,4700,0
20250213,094000,98311200,4700,4700,4700,4700,0
20250213,093900,98311200,4700,4700,4705,4700,1891
20250213,093800,89423495,4700,4685,4700,4680,438
20250213,093700,87365765,4695,4695,4695,4695,81
20250213,093600,86985470,4700,4700,4700,4700,0
20250213,093500,86985470,4700,4700,4700,4700,1
20250213,093400,86980770,4700,4700,4700,4700,0
20250213,093300,86980770,4700,4690,4700,4690,1225
20250213,093200,81235060,4685,4685,4685,4685,160
20250213,093100,80485460,4685,4685,4685,4685,0
20250213,093000,80485460,4685,4685,4685,4685,313
20250213,092900,79019055,4685,4685,4685,4685,86
20250213,092800,78616145,4670,4670,4670,4670,32
20250213,092700,78466705,4685,4685,4685,4685,1
20250213,092600,78462020,4665,4665,4665,4665,0
20250213,092500,78462020,4665,4665,4665,4665,35
20250213,092400,78298745,4665,4665,4665,4665,70
20250213,092300,77972195,4665,4665,4665,4665,0
20250213,092200,77972195,4665,4665,4665,4665,0
20250213,092100,77972195,4665,4665,4665,4665,13
20250213,092000,77911550,4665,4665,4665,4665,0
20250213,091900,77911550,4665,4665,4665,4665,0
20250213,091800,77911550,4665,4680,4680,4665,4019
20250213,091700,59145320,4680,4680,4680,4680,0
20250213,091600,59145320,4680,4680,4680,4680,49
20250213,091500,58916000,4675,4675,4675,4675,0
20250213,091400,58916000,4675,4675,4675,4675,2
20250213,091300,58906650,4675,4725,4725,4675,366
20250213,091200,57178550,4675,4675,4675,4675,32
20250213,091100,57028950,4675,4675,4675,4675,4
20250213,091000,57010250,4675,4675,4675,4675,34
20250213,090900,56851300,4700,4725,4725,4700,54
20250213,090800,56597400,4725,4725,4725,4725,0
20250213,090700,56597400,4725,4720,4770,4720,704
20250213,090600,53245435,4665,4660,4665,4660,10561
20250213,090500,3979600,4650,4660,4660,4650,177
20250213,090400,3156250,4660,4675,4675,4660,312
20250213,090300,1700390,4670,4710,4710,4670,82
20250213,090200,1316270,4700,4700,4700,4700,0
20250213,090100,1316270,4700,4700,4700,4700,0
20250213,090000,1316270,4700,4715,4715,4700,280