KissMeData/204620/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,204200,2497987710,4210,4210,4210,4210,6152
20250213,204100,2497987710,4210,4210,4210,4210,0
20250213,204000,2497987710,4210,4210,4210,4210,0
20250213,203900,2497987710,4210,4210,4210,4210,0
20250213,203800,2497987710,4210,4210,4210,4210,0
20250213,203700,2497987710,4210,4210,4210,4210,0
20250213,203600,2497987710,4210,4210,4210,4210,0
20250213,203500,2497987710,4210,4210,4210,4210,0
20250213,203400,2497987710,4210,4210,4210,4210,0
20250213,203300,2497987710,4210,4210,4210,4210,0
20250213,203200,2497987710,4210,4210,4210,4210,0
20250213,203100,2497987710,4210,4210,4210,4210,0
20250213,203000,2497987710,4210,4210,4210,4210,0
20250213,202900,2497987710,4210,4210,4210,4210,0
20250213,202800,2497987710,4210,4210,4210,4210,0
20250213,202700,2497987710,4210,4210,4210,4210,0
20250213,202600,2497987710,4210,4210,4210,4210,0
20250213,202500,2497987710,4210,4210,4210,4210,0
20250213,202400,2497987710,4210,4210,4210,4210,0
20250213,202300,2497987710,4210,4210,4210,4210,0
20250213,202200,2497987710,4210,4210,4210,4210,0
20250213,202100,2497987710,4210,4210,4210,4210,0
20250213,202000,2497987710,4210,4210,4210,4210,0
20250213,201900,2497987710,4210,4210,4210,4210,0
20250213,201800,2497987710,4210,4210,4210,4210,0
20250213,201700,2497987710,4210,4210,4210,4210,0
20250213,201600,2497987710,4210,4210,4210,4210,0
20250213,201500,2497987710,4210,4210,4210,4210,0
20250213,201400,2497987710,4210,4210,4210,4210,0
20250213,201300,2497987710,4210,4210,4210,4210,0
20250213,201200,2497987710,4210,4210,4210,4210,6152
20250213,201100,2497987710,4210,4210,4210,4210,0
20250213,201000,2497987710,4210,4210,4210,4210,0
20250213,200900,2497987710,4210,4210,4210,4210,0
20250213,200800,2497987710,4210,4210,4210,4210,0
20250213,200700,2497987710,4210,4210,4210,4210,0
20250213,200600,2497987710,4210,4210,4210,4210,0
20250213,200500,2497987710,4210,4210,4210,4210,0
20250213,200400,2497987710,4210,4210,4210,4210,0
20250213,200300,2497987710,4210,4210,4210,4210,0
20250213,200200,2497987710,4210,4210,4210,4210,0
20250213,200100,2497987710,4210,4210,4210,4210,0
20250213,200000,2497987710,4210,4210,4210,4210,0
20250213,195900,2497987710,4210,4210,4210,4210,0
20250213,195800,2497987710,4210,4210,4210,4210,0
20250213,195700,2497987710,4210,4210,4210,4210,0
20250213,195600,2497987710,4210,4210,4210,4210,0
20250213,195500,2497987710,4210,4210,4210,4210,0
20250213,195400,2497987710,4210,4210,4210,4210,0
20250213,195300,2497987710,4210,4210,4210,4210,0
20250213,195200,2497987710,4210,4210,4210,4210,0
20250213,195100,2497987710,4210,4210,4210,4210,0
20250213,195000,2497987710,4210,4210,4210,4210,0
20250213,194900,2497987710,4210,4210,4210,4210,0
20250213,194800,2497987710,4210,4210,4210,4210,0
20250213,194700,2497987710,4210,4210,4210,4210,0
20250213,194600,2497987710,4210,4210,4210,4210,0
20250213,194500,2497987710,4210,4210,4210,4210,0
20250213,194400,2497987710,4210,4210,4210,4210,0
20250213,194300,2497987710,4210,4210,4210,4210,0
20250213,194200,2497987710,4210,4210,4210,4210,6152
20250213,194100,2497987710,4210,4210,4210,4210,0
20250213,194000,2497987710,4210,4210,4210,4210,0
20250213,193900,2497987710,4210,4210,4210,4210,0
20250213,193800,2497987710,4210,4210,4210,4210,0
20250213,193700,2497987710,4210,4210,4210,4210,0
20250213,193600,2497987710,4210,4210,4210,4210,0
20250213,193500,2497987710,4210,4210,4210,4210,0
20250213,193400,2497987710,4210,4210,4210,4210,0
20250213,193300,2497987710,4210,4210,4210,4210,0
20250213,193200,2497987710,4210,4210,4210,4210,0
20250213,193100,2497987710,4210,4210,4210,4210,0
20250213,193000,2497987710,4210,4210,4210,4210,0
20250213,192900,2497987710,4210,4210,4210,4210,0
20250213,192800,2497987710,4210,4210,4210,4210,0
20250213,192700,2497987710,4210,4210,4210,4210,0
20250213,192600,2497987710,4210,4210,4210,4210,0
20250213,192500,2497987710,4210,4210,4210,4210,0
20250213,192400,2497987710,4210,4210,4210,4210,0
20250213,192300,2497987710,4210,4210,4210,4210,0
20250213,192200,2497987710,4210,4210,4210,4210,0
20250213,192100,2497987710,4210,4210,4210,4210,0
20250213,192000,2497987710,4210,4210,4210,4210,0
20250213,191900,2497987710,4210,4210,4210,4210,0
20250213,191800,2497987710,4210,4210,4210,4210,0
20250213,191700,2497987710,4210,4210,4210,4210,0
20250213,191600,2497987710,4210,4210,4210,4210,0
20250213,191500,2497987710,4210,4210,4210,4210,0
20250213,191400,2497987710,4210,4210,4210,4210,0
20250213,191300,2497987710,4210,4210,4210,4210,0
20250213,191200,2497987710,4210,4210,4210,4210,6152
20250213,191100,2497987710,4210,4210,4210,4210,0
20250213,191000,2497987710,4210,4210,4210,4210,0
20250213,190900,2497987710,4210,4210,4210,4210,0
20250213,190800,2497987710,4210,4210,4210,4210,0
20250213,190700,2497987710,4210,4210,4210,4210,0
20250213,190600,2497987710,4210,4210,4210,4210,0
20250213,190500,2497987710,4210,4210,4210,4210,0
20250213,190400,2497987710,4210,4210,4210,4210,0
20250213,190300,2497987710,4210,4210,4210,4210,0
20250213,190200,2497987710,4210,4210,4210,4210,0
20250213,190100,2497987710,4210,4210,4210,4210,0
20250213,190000,2497987710,4210,4210,4210,4210,0
20250213,185900,2497987710,4210,4210,4210,4210,0
20250213,185800,2497987710,4210,4210,4210,4210,0
20250213,185700,2497987710,4210,4210,4210,4210,0
20250213,185600,2497987710,4210,4210,4210,4210,0
20250213,185500,2497987710,4210,4210,4210,4210,0
20250213,185400,2497987710,4210,4210,4210,4210,0
20250213,185300,2497987710,4210,4210,4210,4210,0
20250213,185200,2497987710,4210,4210,4210,4210,0
20250213,185100,2497987710,4210,4210,4210,4210,0
20250213,185000,2497987710,4210,4210,4210,4210,0
20250213,184900,2497987710,4210,4210,4210,4210,0
20250213,184800,2497987710,4210,4210,4210,4210,0
20250213,184700,2497987710,4210,4210,4210,4210,0
20250213,184600,2497987710,4210,4210,4210,4210,0
20250213,184500,2497987710,4210,4210,4210,4210,0
20250213,184400,2497987710,4210,4210,4210,4210,0
20250213,184300,2497987710,4210,4210,4210,4210,0
20250213,184200,2497987710,4210,4210,4210,4210,6152
20250213,184100,2497987710,4210,4210,4210,4210,0
20250213,184000,2497987710,4210,4210,4210,4210,0
20250213,183900,2497987710,4210,4210,4210,4210,0
20250213,183800,2497987710,4210,4210,4210,4210,0
20250213,183700,2497987710,4210,4210,4210,4210,0
20250213,183600,2497987710,4210,4210,4210,4210,0
20250213,183500,2497987710,4210,4210,4210,4210,0
20250213,183400,2497987710,4210,4210,4210,4210,0
20250213,183300,2497987710,4210,4210,4210,4210,0
20250213,183200,2497987710,4210,4210,4210,4210,0
20250213,183100,2497987710,4210,4210,4210,4210,0
20250213,183000,2497987710,4210,4210,4210,4210,0
20250213,182900,2497987710,4210,4210,4210,4210,0
20250213,182800,2497987710,4210,4210,4210,4210,0
20250213,182700,2497987710,4210,4210,4210,4210,0
20250213,182600,2497987710,4210,4210,4210,4210,0
20250213,182500,2497987710,4210,4210,4210,4210,0
20250213,182400,2497987710,4210,4210,4210,4210,0
20250213,182300,2497987710,4210,4210,4210,4210,0
20250213,182200,2497987710,4210,4210,4210,4210,0
20250213,182100,2497987710,4210,4210,4210,4210,0
20250213,182000,2497987710,4210,4210,4210,4210,0
20250213,181900,2497987710,4210,4210,4210,4210,0
20250213,181800,2497987710,4210,4210,4210,4210,0
20250213,181700,2497987710,4210,4210,4210,4210,0
20250213,181600,2497987710,4210,4210,4210,4210,0
20250213,181500,2497987710,4210,4210,4210,4210,0
20250213,181400,2497987710,4210,4210,4210,4210,0
20250213,181300,2497987710,4210,4210,4210,4210,0
20250213,181200,2497987710,4210,4210,4210,4210,6152
20250213,181100,2497987710,4210,4210,4210,4210,0
20250213,181000,2497987710,4210,4210,4210,4210,0
20250213,180900,2497987710,4210,4210,4210,4210,0
20250213,180800,2497987710,4210,4210,4210,4210,0
20250213,180700,2497987710,4210,4210,4210,4210,0
20250213,180600,2497987710,4210,4210,4210,4210,0
20250213,180500,2497987710,4210,4210,4210,4210,0
20250213,180400,2497987710,4210,4210,4210,4210,0
20250213,180300,2497987710,4210,4210,4210,4210,0
20250213,180200,2497987710,4210,4210,4210,4210,0
20250213,180100,2497987710,4210,4210,4210,4210,0
20250213,180000,2497987710,4210,4210,4210,4210,0
20250213,175900,2497987710,4210,4210,4210,4210,0
20250213,175800,2497987710,4210,4210,4210,4210,0
20250213,175700,2497987710,4210,4210,4210,4210,0
20250213,175600,2497987710,4210,4210,4210,4210,0
20250213,175500,2497987710,4210,4210,4210,4210,0
20250213,175400,2497987710,4210,4210,4210,4210,0
20250213,175300,2497987710,4210,4210,4210,4210,0
20250213,175200,2497987710,4210,4210,4210,4210,0
20250213,175100,2497987710,4210,4210,4210,4210,0
20250213,175000,2497987710,4210,4210,4210,4210,0
20250213,174900,2497987710,4210,4210,4210,4210,0
20250213,174800,2497987710,4210,4210,4210,4210,0
20250213,174700,2497987710,4210,4210,4210,4210,0
20250213,174600,2497987710,4210,4210,4210,4210,0
20250213,174500,2497987710,4210,4210,4210,4210,0
20250213,174400,2497987710,4210,4210,4210,4210,0
20250213,174300,2497987710,4210,4210,4210,4210,0
20250213,174200,2497987710,4210,4210,4210,4210,6152
20250213,174100,2497987710,4210,4210,4210,4210,0
20250213,174000,2497987710,4210,4210,4210,4210,0
20250213,173900,2497987710,4210,4210,4210,4210,0
20250213,173800,2497987710,4210,4210,4210,4210,0
20250213,173700,2497987710,4210,4210,4210,4210,0
20250213,173600,2497987710,4210,4210,4210,4210,0
20250213,173500,2497987710,4210,4210,4210,4210,0
20250213,173400,2497987710,4210,4210,4210,4210,0
20250213,173300,2497987710,4210,4210,4210,4210,0
20250213,173200,2497987710,4210,4210,4210,4210,0
20250213,173100,2497987710,4210,4210,4210,4210,0
20250213,173000,2497987710,4210,4210,4210,4210,0
20250213,172900,2497987710,4210,4210,4210,4210,0
20250213,172800,2497987710,4210,4210,4210,4210,0
20250213,172700,2497987710,4210,4210,4210,4210,0
20250213,172600,2497987710,4210,4210,4210,4210,0
20250213,172500,2497987710,4210,4210,4210,4210,0
20250213,172400,2497987710,4210,4210,4210,4210,0
20250213,172300,2497987710,4210,4210,4210,4210,0
20250213,172200,2497987710,4210,4210,4210,4210,0
20250213,172100,2497987710,4210,4210,4210,4210,0
20250213,172000,2497987710,4210,4210,4210,4210,0
20250213,171900,2497987710,4210,4210,4210,4210,0
20250213,171800,2497987710,4210,4210,4210,4210,0
20250213,171700,2497987710,4210,4210,4210,4210,0
20250213,171600,2497987710,4210,4210,4210,4210,0
20250213,171500,2497987710,4210,4210,4210,4210,0
20250213,171400,2497987710,4210,4210,4210,4210,0
20250213,171300,2497987710,4210,4210,4210,4210,0
20250213,171200,2497987710,4210,4210,4210,4210,6152
20250213,171100,2497987710,4210,4210,4210,4210,0
20250213,171000,2497987710,4210,4210,4210,4210,0
20250213,170900,2497987710,4210,4210,4210,4210,0
20250213,170800,2497987710,4210,4210,4210,4210,0
20250213,170700,2497987710,4210,4210,4210,4210,0
20250213,170600,2497987710,4210,4210,4210,4210,0
20250213,170500,2497987710,4210,4210,4210,4210,0
20250213,170400,2497987710,4210,4210,4210,4210,0
20250213,170300,2497987710,4210,4210,4210,4210,0
20250213,170200,2497987710,4210,4210,4210,4210,0
20250213,170100,2497987710,4210,4210,4210,4210,0
20250213,170000,2497987710,4210,4210,4210,4210,0
20250213,165900,2497987710,4210,4210,4210,4210,0
20250213,165800,2497987710,4210,4210,4210,4210,0
20250213,165700,2497987710,4210,4210,4210,4210,0
20250213,165600,2497987710,4210,4210,4210,4210,0
20250213,165500,2497987710,4210,4210,4210,4210,0
20250213,165400,2497987710,4210,4210,4210,4210,0
20250213,165300,2497987710,4210,4210,4210,4210,0
20250213,165200,2497987710,4210,4210,4210,4210,0
20250213,165100,2497987710,4210,4210,4210,4210,0
20250213,165000,2497987710,4210,4210,4210,4210,0
20250213,164900,2497987710,4210,4210,4210,4210,0
20250213,164800,2497987710,4210,4210,4210,4210,0
20250213,164700,2497987710,4210,4210,4210,4210,0
20250213,164600,2497987710,4210,4210,4210,4210,0
20250213,164500,2497987710,4210,4210,4210,4210,0
20250213,164400,2497987710,4210,4210,4210,4210,0
20250213,164300,2497987710,4210,4210,4210,4210,0
20250213,164200,2497987710,4210,4210,4210,4210,6152
20250213,164100,2497987710,4210,4210,4210,4210,0
20250213,164000,2497987710,4210,4210,4210,4210,0
20250213,163900,2497987710,4210,4210,4210,4210,0
20250213,163800,2497987710,4210,4210,4210,4210,0
20250213,163700,2497987710,4210,4210,4210,4210,0
20250213,163600,2497987710,4210,4210,4210,4210,0
20250213,163500,2497987710,4210,4210,4210,4210,0
20250213,163400,2497987710,4210,4210,4210,4210,0
20250213,163300,2497987710,4210,4210,4210,4210,0
20250213,163200,2497987710,4210,4210,4210,4210,0
20250213,163100,2497987710,4210,4210,4210,4210,0
20250213,163000,2497987710,4210,4210,4210,4210,0
20250213,162900,2497987710,4210,4210,4210,4210,0
20250213,162800,2497987710,4210,4210,4210,4210,0
20250213,162700,2497987710,4210,4210,4210,4210,0
20250213,162600,2497987710,4210,4210,4210,4210,0
20250213,162500,2497987710,4210,4210,4210,4210,0
20250213,162400,2497987710,4210,4210,4210,4210,0
20250213,162300,2497987710,4210,4210,4210,4210,0
20250213,162200,2497987710,4210,4210,4210,4210,0
20250213,162100,2497987710,4210,4210,4210,4210,0
20250213,162000,2497987710,4210,4210,4210,4210,0
20250213,161900,2497987710,4210,4210,4210,4210,0
20250213,161800,2497987710,4210,4210,4210,4210,0
20250213,161700,2497987710,4210,4210,4210,4210,0
20250213,161600,2497987710,4210,4210,4210,4210,0
20250213,161500,2497987710,4210,4210,4210,4210,0
20250213,161400,2497987710,4210,4210,4210,4210,0
20250213,161300,2497987710,4210,4210,4210,4210,0
20250213,161200,2497987710,4210,4210,4210,4210,6152
20250213,161100,2497987710,4210,4210,4210,4210,0
20250213,161000,2497987710,4210,4210,4210,4210,0
20250213,160900,2497987710,4210,4210,4210,4210,0
20250213,160800,2497987710,4210,4210,4210,4210,0
20250213,160700,2497987710,4210,4210,4210,4210,0
20250213,160600,2497987710,4210,4210,4210,4210,0
20250213,160500,2497987710,4210,4210,4210,4210,0
20250213,160400,2497987710,4210,4210,4210,4210,0
20250213,160300,2497987710,4210,4210,4210,4210,0
20250213,160200,2497987710,4210,4210,4210,4210,0
20250213,160100,2497987710,4210,4210,4210,4210,0
20250213,160000,2497987710,4210,4210,4210,4210,0
20250213,155900,2497987710,4210,4210,4210,4210,0
20250213,155800,2497987710,4210,4210,4210,4210,0
20250213,155700,2497987710,4210,4210,4210,4210,0
20250213,155600,2497987710,4210,4210,4210,4210,0
20250213,155500,2497987710,4210,4210,4210,4210,0
20250213,155400,2497987710,4210,4210,4210,4210,0
20250213,155300,2497987710,4210,4210,4210,4210,0
20250213,155200,2497987710,4210,4210,4210,4210,0
20250213,155100,2497987710,4210,4210,4210,4210,0
20250213,155000,2497987710,4210,4210,4210,4210,0
20250213,154900,2497987710,4210,4210,4210,4210,0
20250213,154800,2497987710,4210,4210,4210,4210,0
20250213,154700,2497987710,4210,4210,4210,4210,0
20250213,154600,2497987710,4210,4210,4210,4210,0
20250213,154500,2497987710,4210,4210,4210,4210,0
20250213,154400,2497987710,4210,4210,4210,4210,0
20250213,154300,2497987710,4210,4210,4210,4210,0
20250213,154200,2497987710,4210,4210,4210,4210,6152
20250213,154100,2497987710,4210,4210,4210,4210,0
20250213,154000,2497987710,4210,4210,4210,4210,0
20250213,153900,2497987710,4210,4210,4210,4210,0
20250213,153800,2497987710,4210,4210,4210,4210,0
20250213,153700,2497987710,4210,4210,4210,4210,0
20250213,153600,2497987710,4210,4210,4210,4210,0
20250213,153500,2497987710,4210,4210,4210,4210,0
20250213,153400,2497987710,4210,4210,4210,4210,0
20250213,153300,2497987710,4210,4210,4210,4210,0
20250213,153200,2497987710,4210,4210,4210,4210,0
20250213,153100,2497987710,4210,4210,4210,4210,0
20250213,153000,2497987710,4210,4210,4210,4210,6152
20250213,152900,2472087790,4210,4210,4210,4210,0
20250213,152800,2472087790,4210,4210,4210,4210,0
20250213,152700,2472087790,4210,4210,4210,4210,0
20250213,152600,2472087790,4210,4210,4210,4210,0
20250213,152500,2472087790,4210,4210,4210,4210,0
20250213,152400,2472087790,4210,4210,4210,4210,0
20250213,152300,2472087790,4210,4210,4210,4210,0
20250213,152200,2472087790,4210,4210,4210,4210,0
20250213,152100,2472087790,4210,4210,4210,4210,0
20250213,152000,2472087790,4210,4210,4210,4210,0
20250213,151900,2472087790,4210,4215,4215,4205,1730
20250213,151800,2464807345,4200,4210,4215,4200,908
20250213,151700,2460988190,4210,4195,4210,4185,2359
20250213,151600,2451092480,4195,4205,4210,4195,5982
20250213,151500,2425976790,4205,4205,4210,4205,365
20250213,151400,2424441700,4210,4210,4210,4200,1818
20250213,151300,2416796670,4205,4210,4210,4205,200
20250213,151200,2415955365,4200,4210,4210,4200,3371
20250213,151100,2401792315,4210,4200,4210,4200,2568
20250213,151000,2390993565,4205,4215,4215,4200,5568
20250213,150900,2367577255,4215,4215,4215,4210,434
20250213,150800,2365747950,4210,4200,4215,4200,13150
20250213,150700,2310463985,4200,4205,4210,4200,1803
20250213,150600,2302886995,4210,4210,4210,4205,1900
20250213,150500,2294894840,4205,4205,4215,4205,1330
20250213,150400,2289295715,4205,4210,4210,4205,290
20250213,150300,2288075490,4205,4205,4210,4205,353
20250213,150200,2286590860,4215,4210,4215,4210,1393
20250213,150100,2280723990,4205,4215,4215,4205,1370
20250213,150000,2274961735,4220,4215,4220,4200,7606
20250213,145900,2243000565,4210,4220,4225,4210,973
20250213,145800,2238897615,4220,4215,4220,4210,8600
20250213,145700,2202659315,4215,4215,4220,4210,284
20250213,145600,2201462290,4210,4225,4225,4210,5369
20250213,145500,2178857270,4225,4210,4225,4210,339
20250213,145400,2177425070,4210,4220,4220,4210,879
20250213,145300,2173719200,4220,4210,4220,4210,5408
20250213,145200,2150900285,4210,4205,4210,4205,141
20250213,145100,2150307350,4205,4210,4210,4205,2218
20250213,145000,2140978990,4225,4205,4225,4205,643
20250213,144900,2138272885,4205,4205,4210,4205,967
20250213,144800,2134205080,4205,4205,4205,4205,1003
20250213,144700,2129987465,4210,4210,4215,4210,489
20250213,144600,2127928390,4210,4210,4215,4210,857
20250213,144500,2124318855,4210,4205,4210,4205,2174
20250213,144400,2115176950,4205,4215,4215,4205,2298
20250213,144300,2105509740,4220,4215,4220,4210,2194
20250213,144200,2096267835,4225,4210,4225,4210,1271
20250213,144100,2090915910,4210,4215,4225,4210,289
20250213,144000,2089697690,4215,4225,4225,4215,292
20250213,143900,2088464030,4225,4215,4225,4210,738
20250213,143800,2085353940,4215,4220,4225,4215,338
20250213,143700,2083928470,4215,4220,4225,4210,1719
20250213,143600,2076681230,4215,4225,4225,4215,82
20250213,143500,2076335340,4215,4225,4230,4215,7936
20250213,143400,2042845865,4230,4230,4230,4225,665
20250213,143300,2040033590,4230,4220,4230,4220,451
20250213,143200,2038128035,4220,4235,4235,4220,512
20250213,143100,2035963515,4230,4240,4240,4230,467
20250213,143000,2033985805,4230,4240,4240,4225,621
20250213,142900,2031353880,4240,4240,4240,4240,83
20250213,142800,2031001960,4225,4240,4240,4225,207
20250213,142700,2030126980,4230,4225,4230,4220,2901
20250213,142600,2017872290,4230,4230,4235,4225,2860
20250213,142500,2005788120,4225,4250,4250,4225,9211
20250213,142400,1966842725,4250,4240,4250,4240,3917
20250213,142300,1950228085,4245,4240,4245,4240,457
20250213,142200,1948289120,4245,4250,4250,4240,2036
20250213,142100,1939643795,4250,4245,4250,4245,434
20250213,142000,1937799895,4245,4250,4250,4245,1701
20250213,141900,1930578730,4245,4245,4245,4245,44
20250213,141800,1930391950,4250,4250,4250,4245,823
20250213,141700,1926894215,4250,4250,4250,4250,84
20250213,141600,1926537215,4250,4250,4255,4245,6849
20250213,141500,1897437880,4250,4250,4250,4250,10
20250213,141400,1897395380,4260,4260,4260,4245,918
20250213,141300,1893485300,4260,4245,4260,4245,117
20250213,141200,1892986955,4265,4245,4265,4245,135
20250213,141100,1892411740,4245,4250,4265,4240,3928
20250213,141000,1875690125,4250,4240,4250,4240,1310
20250213,140900,1870133785,4240,4240,4240,4240,147
20250213,140800,1869510505,4240,4250,4250,4240,760
20250213,140700,1866284385,4240,4250,4250,4240,2075
20250213,140600,1857476385,4250,4250,4250,4250,1139
20250213,140500,1852635635,4250,4245,4250,4240,1613
20250213,140400,1845794530,4245,4245,4250,4240,1872
20250213,140300,1837844120,4255,4245,4255,4245,159
20250213,140200,1837168565,4255,4255,4255,4250,2129
20250213,140100,1828109680,4255,4245,4255,4245,164
20250213,140000,1827413240,4245,4250,4255,4245,569
20250213,135900,1824995055,4250,4245,4250,4245,3090
20250213,135800,1811862780,4245,4240,4245,4240,85
20250213,135700,1811502185,4250,4250,4250,4250,26
20250213,135600,1811391685,4245,4245,4250,4245,372
20250213,135500,1809812120,4240,4250,4250,4240,86
20250213,135400,1809447070,4250,4245,4250,4245,766
20250213,135300,1806194250,4245,4235,4245,4235,614
20250213,135200,1803589020,4230,4245,4245,4230,482
20250213,135100,1801543605,4245,4240,4245,4240,809
20250213,135000,1798112610,4240,4240,4245,4230,12669
20250213,134900,1744519135,4235,4235,4245,4235,366
20250213,134800,1742965905,4245,4245,4245,4245,26
20250213,134700,1742855535,4235,4245,4245,4235,146
20250213,134600,1742236375,4235,4240,4240,4235,811
20250213,134500,1738797760,4240,4235,4240,4235,290
20250213,134400,1737569475,4230,4225,4240,4225,1407
20250213,134300,1731605975,4225,4225,4225,4220,318
20250213,134200,1730262445,4220,4220,4220,4220,433
20250213,134100,1728435185,4220,4225,4225,4220,125
20250213,134000,1727907260,4225,4220,4225,4220,501
20250213,133900,1725791115,4225,4225,4225,4220,453
20250213,133800,1723877395,4225,4235,4240,4225,753
20250213,133700,1720689910,4235,4235,4235,4225,317
20250213,133600,1719347455,4235,4225,4235,4225,67
20250213,133500,1719064110,4240,4240,4240,4230,585
20250213,133400,1716588020,4225,4225,4230,4225,508
20250213,133300,1714440665,4225,4240,4240,4220,578
20250213,133200,1711998805,4240,4220,4240,4220,235
20250213,133100,1711005405,4220,4220,4220,4220,289
20250213,133000,1709785825,4225,4230,4230,4225,2766
20250213,132900,1698096645,4230,4230,4230,4230,61
20250213,132800,1697838615,4225,4230,4230,4225,515
20250213,132700,1695661740,4230,4230,4230,4230,287
20250213,132600,1694447730,4230,4230,4230,4230,108
20250213,132500,1693990890,4225,4225,4225,4225,45
20250213,132400,1693800765,4230,4230,4230,4230,289
20250213,132300,1692578295,4225,4225,4230,4225,113
20250213,132200,1692100580,4225,4225,4225,4225,240
20250213,132100,1691086580,4220,4220,4220,4220,270
20250213,132000,1689947180,4220,4230,4230,4220,259
20250213,131900,1688853620,4220,4225,4225,4220,677
20250213,131800,1685993875,4225,4225,4225,4225,248
20250213,131700,1684946075,4220,4225,4225,4220,568
20250213,131600,1682548825,4220,4220,4220,4220,133
20250213,131500,1681987565,4225,4220,4225,4220,330
20250213,131400,1680593525,4225,4230,4230,4225,1058
20250213,131300,1676123185,4225,4225,4230,4225,158
20250213,131200,1675455390,4225,4225,4230,4225,1387
20250213,131100,1669589480,4220,4230,4230,4220,180
20250213,131000,1668829300,4220,4220,4220,4220,359
20250213,130900,1667314320,4220,4220,4220,4220,41
20250213,130800,1667141300,4220,4230,4230,4215,1538
20250213,130700,1660648730,4230,4230,4230,4230,879
20250213,130600,1656930560,4230,4235,4235,4230,1108
20250213,130500,1652238385,4240,4240,4240,4240,345
20250213,130400,1650775585,4235,4235,4235,4235,187
20250213,130300,1649983640,4240,4240,4240,4240,1087
20250213,130200,1645374760,4245,4240,4250,4240,3072
20250213,130100,1632334235,4240,4240,4245,4240,133
20250213,130000,1631770265,4245,4245,4245,4245,30
20250213,125900,1631642915,4250,4250,4250,4250,347
20250213,125800,1630168165,4240,4245,4245,4240,127
20250213,125700,1629629250,4250,4250,4250,4250,107
20250213,125600,1629174500,4250,4250,4250,4245,387
20250213,125500,1627529955,4245,4245,4245,4245,0
20250213,125400,1627529955,4245,4250,4250,4245,341
20250213,125300,1626080730,4250,4240,4250,4240,1647
20250213,125200,1619083620,4240,4240,4240,4240,0
20250213,125100,1619083620,4240,4240,4245,4240,6
20250213,125000,1619058175,4245,4250,4255,4245,79
20250213,124900,1618722340,4250,4255,4255,4250,8643
20250213,124800,1581947915,4255,4255,4260,4255,445
20250213,124700,1580054340,4260,4260,4260,4260,59
20250213,124600,1579803000,4260,4255,4260,4255,485
20250213,124500,1577737840,4255,4260,4260,4255,184
20250213,124400,1576954770,4265,4260,4265,4260,69
20250213,124300,1576660535,4260,4260,4260,4260,264
20250213,124200,1575535895,4255,4260,4260,4255,51
20250213,124100,1575318860,4260,4270,4270,4260,71
20250213,124000,1575015810,4270,4255,4270,4255,649
20250213,123900,1572251430,4255,4255,4255,4255,124
20250213,123800,1571723810,4255,4260,4260,4255,64
20250213,123700,1571451195,4260,4260,4265,4260,1092
20250213,123600,1566797840,4260,4265,4265,4260,55
20250213,123500,1566563290,4265,4265,4265,4265,329
20250213,123400,1565160105,4265,4270,4270,4260,616
20250213,123300,1562530540,4265,4270,4270,4265,48
20250213,123200,1562325705,4270,4270,4270,4270,60
20250213,123100,1562069505,4265,4270,4270,4265,331
20250213,123000,1560656340,4265,4265,4265,4265,24
20250213,122900,1560553980,4265,4265,4265,4260,604
20250213,122800,1557978125,4260,4265,4265,4260,765
20250213,122700,1554718900,4260,4255,4260,4255,304
20250213,122600,1553423880,4255,4275,4275,4255,119
20250213,122500,1552916355,4270,4255,4270,4255,5579
20250213,122400,1529130600,4240,4245,4250,4240,292
20250213,122300,1527890390,4245,4250,4250,4245,906
20250213,122200,1524040095,4245,4245,4245,4245,1700
20250213,122100,1516823595,4245,4250,4255,4245,805
20250213,122000,1513402425,4250,4255,4255,4250,185
20250213,121900,1512615880,4250,4245,4250,4245,487
20250213,121800,1510546230,4245,4250,4255,4245,361
20250213,121700,1509011225,4250,4255,4255,4250,562
20250213,121600,1506622430,4260,4260,4260,4260,0
20250213,121500,1506622430,4260,4255,4260,4250,1772
20250213,121400,1499081625,4260,4250,4260,4250,209
20250213,121300,1498192785,4250,4250,4250,4250,41
20250213,121200,1498018535,4250,4255,4260,4250,1264
20250213,121100,1492637435,4255,4260,4260,4255,616
20250213,121000,1490016060,4260,4255,4260,4255,588
20250213,120900,1487512570,4255,4260,4260,4255,733
20250213,120800,1484391965,4260,4265,4270,4260,859
20250213,120700,1480727220,4255,4265,4265,4255,819
20250213,120600,1477234585,4265,4255,4265,4255,3750
20250213,120500,1461251100,4255,4255,4255,4240,387
20250213,120400,1459605030,4255,4245,4255,4245,5048
20250213,120300,1438143770,4245,4245,4245,4245,4
20250213,120200,1438126790,4250,4250,4255,4245,386
20250213,120100,1436486255,4250,4250,4250,4245,982
20250213,120000,1432313110,4245,4250,4250,4245,291
20250213,115900,1431076380,4255,4250,4255,4240,3388
20250213,115800,1416662980,4245,4245,4245,4245,1504
20250213,115700,1410278500,4245,4240,4245,4240,444
20250213,115600,1408393920,4250,4250,4255,4245,493
20250213,115500,1406299875,4250,4240,4250,4240,22
20250213,115400,1406206575,4240,4240,4250,4240,183
20250213,115300,1405429655,4245,4245,4250,4245,386
20250213,115200,1403790100,4245,4245,4245,4245,724
20250213,115100,1400716720,4240,4245,4245,4240,641
20250213,115000,1397995980,4255,4245,4255,4245,347
20250213,114900,1396522295,4245,4245,4245,4245,8
20250213,114800,1396488335,4245,4255,4255,4245,2350
20250213,114700,1386505235,4255,4260,4260,4255,225
20250213,114600,1385547560,4255,4250,4255,4250,308
20250213,114500,1384237825,4250,4250,4250,4250,154
20250213,114400,1383583325,4255,4255,4255,4255,785
20250213,114300,1380243150,4250,4250,4255,4250,920
20250213,114200,1376331710,4245,4250,4250,4240,1788
20250213,114100,1368733640,4250,4250,4250,4250,297
20250213,114000,1367471390,4245,4245,4255,4245,1287
20250213,113900,1362004085,4245,4235,4245,4235,258
20250213,113800,1360908915,4245,4245,4245,4230,250
20250213,113700,1359850515,4230,4230,4230,4230,20
20250213,113600,1359765915,4225,4225,4225,4225,165
20250213,113500,1359068790,4230,4235,4245,4230,2506
20250213,113400,1348466030,4230,4230,4230,4230,20
20250213,113300,1348381430,4225,4240,4240,4225,5
20250213,113200,1348360290,4225,4245,4250,4225,2100
20250213,113100,1339473625,4245,4240,4245,4240,375
20250213,113000,1337882190,4240,4250,4250,4240,745
20250213,112900,1334722260,4255,4250,4255,4250,1070
20250213,112800,1330170055,4250,4250,4250,4250,2037
20250213,112700,1321512805,4250,4240,4250,4235,1317
20250213,112600,1315922965,4240,4240,4240,4240,60
20250213,112500,1315668565,4240,4240,4245,4240,30
20250213,112400,1315541360,4240,4240,4240,4230,1198
20250213,112300,1310463605,4240,4235,4240,4235,60
20250213,112200,1310209300,4235,4225,4235,4225,668
20250213,112100,1307382230,4235,4225,4235,4225,386
20250213,112000,1305747560,4235,4240,4240,4235,151
20250213,111900,1305107325,4225,4225,4225,4225,40
20250213,111800,1304938325,4235,4205,4235,4205,5375
20250213,111700,1282238130,4210,4210,4210,4210,168
20250213,111600,1281530850,4205,4210,4210,4205,49
20250213,111500,1281324765,4205,4205,4210,4205,395
20250213,111400,1279662355,4210,4205,4210,4205,158
20250213,111300,1278997380,4205,4205,4210,4205,559
20250213,111200,1276646750,4205,4205,4205,4200,1056
20250213,111100,1272210740,4200,4205,4205,4200,1620
20250213,111000,1265406435,4200,4200,4200,4195,1483
20250213,110900,1259178045,4200,4195,4200,4195,254
20250213,110800,1258112475,4190,4195,4195,4190,342
20250213,110700,1256679190,4195,4195,4195,4195,7
20250213,110600,1256649825,4195,4195,4195,4190,13
20250213,110500,1256595310,4195,4205,4205,4195,77
20250213,110400,1256271605,4190,4190,4190,4190,120
20250213,110300,1255768805,4190,4200,4200,4190,2121
20250213,110200,1246880925,4195,4205,4205,4195,282
20250213,110100,1245697035,4200,4200,4200,4200,1
20250213,110000,1245692835,4195,4195,4195,4190,286
20250213,105900,1244493525,4210,4210,4210,4210,63
20250213,105800,1244228295,4190,4195,4195,4190,47
20250213,105700,1244031265,4200,4195,4205,4195,204
20250213,105600,1243175190,4195,4200,4210,4195,5179
20250213,105500,1221447760,4200,4205,4205,4195,1021
20250213,105400,1217159575,4200,4200,4200,4200,4
20250213,105300,1217142775,4210,4205,4210,4205,282
20250213,105200,1215955965,4200,4205,4205,4200,177
20250213,105100,1215212025,4210,4210,4215,4205,2161
20250213,105000,1206114955,4215,4215,4215,4215,63
20250213,104900,1205849410,4200,4200,4200,4200,41
20250213,104800,1205677210,4200,4200,4205,4200,174
20250213,104700,1204946370,4200,4215,4215,4200,1679
20250213,104600,1197881990,4210,4215,4215,4210,199
20250213,104500,1197043375,4205,4205,4205,4205,174
20250213,104400,1196311705,4210,4200,4215,4200,1077
20250213,104300,1191782760,4200,4215,4215,4200,108
20250213,104200,1191327945,4215,4190,4215,4190,1430
20250213,104100,1185336220,4220,4205,4220,4185,3058
20250213,104000,1172460010,4185,4205,4205,4185,2477
20250213,103900,1162080340,4205,4200,4205,4200,1570
20250213,103800,1155486305,4200,4205,4205,4200,732
20250213,103700,1152411245,4205,4205,4205,4205,98
20250213,103600,1151999155,4200,4185,4200,4185,5107
20250213,103500,1130581075,4185,4190,4190,4185,75
20250213,103400,1130266845,4185,4190,4190,4185,570
20250213,103300,1127881360,4185,4180,4185,4180,1784
20250213,103200,1120416735,4175,4185,4185,4175,106
20250213,103100,1119973360,4175,4170,4175,4170,1000
20250213,103000,1115798460,4170,4180,4180,4170,3116
20250213,102900,1102789860,4180,4175,4180,4170,373
20250213,102800,1101233335,4170,4175,4175,4170,400
20250213,102700,1099565300,4175,4175,4175,4175,22
20250213,102600,1099473450,4175,4175,4185,4170,8448
20250213,102500,1064241435,4170,4175,4175,4170,949
20250213,102400,1060280165,4175,4175,4175,4175,162
20250213,102300,1059603815,4175,4160,4175,4160,2624
20250213,102200,1048650865,4160,4160,4170,4160,5592
20250213,102100,1025384435,4165,4160,4165,4160,621
20250213,102000,1022798750,4160,4155,4160,4155,2356
20250213,101900,1013008905,4160,4160,4160,4160,740
20250213,101800,1009930505,4160,4165,4165,4160,570
20250213,101700,1007559195,4160,4165,4165,4160,146
20250213,101600,1006951515,4165,4165,4165,4165,148
20250213,101500,1006335095,4155,4160,4160,4155,534
20250213,101400,1004116290,4165,4165,4175,4165,3351
20250213,101300,990142120,4165,4160,4175,4150,1739
20250213,101200,982905495,4145,4150,4160,4145,3338
20250213,101100,969048055,4155,4155,4155,4150,2593
20250213,101000,958285435,4155,4155,4155,4150,622
20250213,100900,955703755,4155,4150,4155,4145,6380
20250213,100800,929214650,4155,4155,4155,4150,1300
20250213,100700,923814275,4155,4150,4160,4150,7551
20250213,100600,892452830,4155,4160,4160,4150,2721
20250213,100500,881145270,4160,4170,4170,4160,3347
20250213,100400,867215645,4165,4175,4175,4165,292
20250213,100300,865999195,4175,4175,4180,4175,1075
20250213,100200,861511035,4175,4175,4175,4165,1221
20250213,100100,856418865,4175,4175,4175,4170,473
20250213,100000,854444845,4175,4170,4175,4165,1062
20250213,095900,850016230,4170,4195,4195,4170,4576
20250213,095800,830891165,4190,4205,4210,4190,3653
20250213,095700,815550750,4210,4205,4210,4205,295
20250213,095600,814310240,4210,4205,4210,4205,74
20250213,095500,813999000,4210,4220,4220,4210,5936
20250213,095400,789007440,4220,4215,4220,4215,400
20250213,095300,787320190,4210,4220,4220,4205,1742
20250213,095200,779975155,4215,4215,4220,4215,614
20250213,095100,777386640,4215,4210,4215,4205,964
20250213,095000,773330995,4210,4215,4215,4210,753
20250213,094900,770157660,4215,4210,4215,4210,1661
20250213,094800,763162320,4215,4210,4220,4205,2402
20250213,094700,753053525,4215,4210,4220,4205,1142
20250213,094600,748243475,4210,4220,4220,4210,3608
20250213,094500,733034045,4215,4215,4220,4210,2694
20250213,094400,721670910,4215,4190,4215,4190,2902
20250213,094300,709480280,4190,4175,4190,4175,1217
20250213,094200,704394015,4175,4180,4180,4175,1556
20250213,094100,697897665,4180,4175,4180,4175,178
20250213,094000,697154280,4180,4175,4180,4175,633
20250213,093900,694508505,4170,4190,4190,4170,1916
20250213,093800,686503255,4195,4185,4195,4185,521
20250213,093700,684319160,4185,4185,4190,4185,297
20250213,093600,683076180,4195,4195,4195,4195,0
20250213,093500,683076180,4195,4180,4195,4180,218
20250213,093400,682164740,4180,4190,4200,4180,3874
20250213,093300,665940575,4190,4190,4190,4190,481
20250213,093200,663925185,4190,4195,4195,4190,4021
20250213,093100,647062615,4195,4190,4210,4190,4248
20250213,093000,629216665,4200,4190,4200,4190,3160
20250213,092900,615961390,4190,4190,4190,4185,1265
20250213,092800,610665170,4195,4195,4195,4190,125
20250213,092700,610141180,4200,4185,4205,4185,6012
20250213,092600,584930015,4185,4185,4185,4180,1000
20250213,092500,580746515,4185,4180,4190,4180,455
20250213,092400,578843965,4185,4175,4190,4165,2947
20250213,092300,566535340,4185,4160,4185,4160,7125
20250213,092200,536804640,4160,4170,4180,4160,4640
20250213,092100,517471235,4170,4180,4185,4170,2770
20250213,092000,505888780,4180,4190,4190,4180,844
20250213,091900,502358475,4190,4180,4190,4180,2561
20250213,091800,491650835,4180,4160,4180,4160,8839
20250213,091700,454766905,4160,4180,4180,4155,10127
20250213,091600,412550720,4195,4190,4195,4180,5216
20250213,091500,390742045,4185,4185,4195,4180,2063
20250213,091400,382100710,4185,4185,4195,4180,5390
20250213,091300,359560415,4180,4195,4195,4180,1661
20250213,091200,352598025,4205,4195,4205,4170,14806
20250213,091100,290668775,4180,4200,4200,4180,2815
20250213,091000,278874945,4205,4215,4215,4200,2223
20250213,090900,269522560,4210,4235,4235,4210,3262
20250213,090800,255772575,4235,4240,4240,4220,3437
20250213,090700,241220360,4240,4210,4250,4210,5899
20250213,090600,216196640,4235,4205,4235,4200,6566
20250213,090500,188476915,4225,4230,4235,4150,15831
20250213,090400,122194995,4230,4235,4235,4210,5297
20250213,090300,99824520,4245,4270,4270,4240,8780
20250213,090200,62536270,4290,4275,4290,4270,1865
20250213,090100,54562130,4290,4285,4300,4285,2820
20250213,090000,42463480,4290,4250,4290,4250,9910