KissMeData/241520/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205500,94312655090,4420,4420,4420,4420,112109
20250213,205400,94312655090,4420,4420,4420,4420,0
20250213,205300,94312655090,4420,4420,4420,4420,0
20250213,205200,94312655090,4420,4420,4420,4420,0
20250213,205100,94312655090,4420,4420,4420,4420,0
20250213,205000,94312655090,4420,4420,4420,4420,0
20250213,204900,94312655090,4420,4420,4420,4420,0
20250213,204800,94312655090,4420,4420,4420,4420,0
20250213,204700,94312655090,4420,4420,4420,4420,0
20250213,204600,94312655090,4420,4420,4420,4420,0
20250213,204500,94312655090,4420,4420,4420,4420,0
20250213,204400,94312655090,4420,4420,4420,4420,0
20250213,204300,94312655090,4420,4420,4420,4420,0
20250213,204200,94312655090,4420,4420,4420,4420,0
20250213,204100,94312655090,4420,4420,4420,4420,0
20250213,204000,94312655090,4420,4420,4420,4420,0
20250213,203900,94312655090,4420,4420,4420,4420,0
20250213,203800,94312655090,4420,4420,4420,4420,0
20250213,203700,94312655090,4420,4420,4420,4420,0
20250213,203600,94312655090,4420,4420,4420,4420,0
20250213,203500,94312655090,4420,4420,4420,4420,0
20250213,203400,94312655090,4420,4420,4420,4420,0
20250213,203300,94312655090,4420,4420,4420,4420,0
20250213,203200,94312655090,4420,4420,4420,4420,0
20250213,203100,94312655090,4420,4420,4420,4420,0
20250213,203000,94312655090,4420,4420,4420,4420,0
20250213,202900,94312655090,4420,4420,4420,4420,0
20250213,202800,94312655090,4420,4420,4420,4420,0
20250213,202700,94312655090,4420,4420,4420,4420,0
20250213,202600,94312655090,4420,4420,4420,4420,0
20250213,202500,94312655090,4420,4420,4420,4420,112109
20250213,202400,94312655090,4420,4420,4420,4420,0
20250213,202300,94312655090,4420,4420,4420,4420,0
20250213,202200,94312655090,4420,4420,4420,4420,0
20250213,202100,94312655090,4420,4420,4420,4420,0
20250213,202000,94312655090,4420,4420,4420,4420,0
20250213,201900,94312655090,4420,4420,4420,4420,0
20250213,201800,94312655090,4420,4420,4420,4420,0
20250213,201700,94312655090,4420,4420,4420,4420,0
20250213,201600,94312655090,4420,4420,4420,4420,0
20250213,201500,94312655090,4420,4420,4420,4420,0
20250213,201400,94312655090,4420,4420,4420,4420,0
20250213,201300,94312655090,4420,4420,4420,4420,0
20250213,201200,94312655090,4420,4420,4420,4420,0
20250213,201100,94312655090,4420,4420,4420,4420,0
20250213,201000,94312655090,4420,4420,4420,4420,0
20250213,200900,94312655090,4420,4420,4420,4420,0
20250213,200800,94312655090,4420,4420,4420,4420,0
20250213,200700,94312655090,4420,4420,4420,4420,0
20250213,200600,94312655090,4420,4420,4420,4420,0
20250213,200500,94312655090,4420,4420,4420,4420,0
20250213,200400,94312655090,4420,4420,4420,4420,0
20250213,200300,94312655090,4420,4420,4420,4420,0
20250213,200200,94312655090,4420,4420,4420,4420,0
20250213,200100,94312655090,4420,4420,4420,4420,0
20250213,200000,94312655090,4420,4420,4420,4420,0
20250213,195900,94312655090,4420,4420,4420,4420,0
20250213,195800,94312655090,4420,4420,4420,4420,0
20250213,195700,94312655090,4420,4420,4420,4420,0
20250213,195600,94312655090,4420,4420,4420,4420,0
20250213,195500,94312655090,4420,4420,4420,4420,112109
20250213,195400,94312655090,4420,4420,4420,4420,0
20250213,195300,94312655090,4420,4420,4420,4420,0
20250213,195200,94312655090,4420,4420,4420,4420,0
20250213,195100,94312655090,4420,4420,4420,4420,0
20250213,195000,94312655090,4420,4420,4420,4420,0
20250213,194900,94312655090,4420,4420,4420,4420,0
20250213,194800,94312655090,4420,4420,4420,4420,0
20250213,194700,94312655090,4420,4420,4420,4420,0
20250213,194600,94312655090,4420,4420,4420,4420,0
20250213,194500,94312655090,4420,4420,4420,4420,0
20250213,194400,94312655090,4420,4420,4420,4420,0
20250213,194300,94312655090,4420,4420,4420,4420,0
20250213,194200,94312655090,4420,4420,4420,4420,0
20250213,194100,94312655090,4420,4420,4420,4420,0
20250213,194000,94312655090,4420,4420,4420,4420,0
20250213,193900,94312655090,4420,4420,4420,4420,0
20250213,193800,94312655090,4420,4420,4420,4420,0
20250213,193700,94312655090,4420,4420,4420,4420,0
20250213,193600,94312655090,4420,4420,4420,4420,0
20250213,193500,94312655090,4420,4420,4420,4420,0
20250213,193400,94312655090,4420,4420,4420,4420,0
20250213,193300,94312655090,4420,4420,4420,4420,0
20250213,193200,94312655090,4420,4420,4420,4420,0
20250213,193100,94312655090,4420,4420,4420,4420,0
20250213,193000,94312655090,4420,4420,4420,4420,0
20250213,192900,94312655090,4420,4420,4420,4420,0
20250213,192800,94312655090,4420,4420,4420,4420,0
20250213,192700,94312655090,4420,4420,4420,4420,0
20250213,192600,94312655090,4420,4420,4420,4420,0
20250213,192500,94312655090,4420,4420,4420,4420,112109
20250213,192400,94312655090,4420,4420,4420,4420,0
20250213,192300,94312655090,4420,4420,4420,4420,0
20250213,192200,94312655090,4420,4420,4420,4420,0
20250213,192100,94312655090,4420,4420,4420,4420,0
20250213,192000,94312655090,4420,4420,4420,4420,0
20250213,191900,94312655090,4420,4420,4420,4420,0
20250213,191800,94312655090,4420,4420,4420,4420,0
20250213,191700,94312655090,4420,4420,4420,4420,0
20250213,191600,94312655090,4420,4420,4420,4420,0
20250213,191500,94312655090,4420,4420,4420,4420,0
20250213,191400,94312655090,4420,4420,4420,4420,0
20250213,191300,94312655090,4420,4420,4420,4420,0
20250213,191200,94312655090,4420,4420,4420,4420,0
20250213,191100,94312655090,4420,4420,4420,4420,0
20250213,191000,94312655090,4420,4420,4420,4420,0
20250213,190900,94312655090,4420,4420,4420,4420,0
20250213,190800,94312655090,4420,4420,4420,4420,0
20250213,190700,94312655090,4420,4420,4420,4420,0
20250213,190600,94312655090,4420,4420,4420,4420,0
20250213,190500,94312655090,4420,4420,4420,4420,0
20250213,190400,94312655090,4420,4420,4420,4420,0
20250213,190300,94312655090,4420,4420,4420,4420,0
20250213,190200,94312655090,4420,4420,4420,4420,0
20250213,190100,94312655090,4420,4420,4420,4420,0
20250213,190000,94312655090,4420,4420,4420,4420,0
20250213,185900,94312655090,4420,4420,4420,4420,0
20250213,185800,94312655090,4420,4420,4420,4420,0
20250213,185700,94312655090,4420,4420,4420,4420,0
20250213,185600,94312655090,4420,4420,4420,4420,0
20250213,185500,94312655090,4420,4420,4420,4420,112109
20250213,185400,94312655090,4420,4420,4420,4420,0
20250213,185300,94312655090,4420,4420,4420,4420,0
20250213,185200,94312655090,4420,4420,4420,4420,0
20250213,185100,94312655090,4420,4420,4420,4420,0
20250213,185000,94312655090,4420,4420,4420,4420,0
20250213,184900,94312655090,4420,4420,4420,4420,0
20250213,184800,94312655090,4420,4420,4420,4420,0
20250213,184700,94312655090,4420,4420,4420,4420,0
20250213,184600,94312655090,4420,4420,4420,4420,0
20250213,184500,94312655090,4420,4420,4420,4420,0
20250213,184400,94312655090,4420,4420,4420,4420,0
20250213,184300,94312655090,4420,4420,4420,4420,0
20250213,184200,94312655090,4420,4420,4420,4420,0
20250213,184100,94312655090,4420,4420,4420,4420,0
20250213,184000,94312655090,4420,4420,4420,4420,0
20250213,183900,94312655090,4420,4420,4420,4420,0
20250213,183800,94312655090,4420,4420,4420,4420,0
20250213,183700,94312655090,4420,4420,4420,4420,0
20250213,183600,94312655090,4420,4420,4420,4420,0
20250213,183500,94312655090,4420,4420,4420,4420,0
20250213,183400,94312655090,4420,4420,4420,4420,0
20250213,183300,94312655090,4420,4420,4420,4420,0
20250213,183200,94312655090,4420,4420,4420,4420,0
20250213,183100,94312655090,4420,4420,4420,4420,0
20250213,183000,94312655090,4420,4420,4420,4420,0
20250213,182900,94312655090,4420,4420,4420,4420,0
20250213,182800,94312655090,4420,4420,4420,4420,0
20250213,182700,94312655090,4420,4420,4420,4420,0
20250213,182600,94312655090,4420,4420,4420,4420,0
20250213,182500,94312655090,4420,4420,4420,4420,112109
20250213,182400,94312655090,4420,4420,4420,4420,0
20250213,182300,94312655090,4420,4420,4420,4420,0
20250213,182200,94312655090,4420,4420,4420,4420,0
20250213,182100,94312655090,4420,4420,4420,4420,0
20250213,182000,94312655090,4420,4420,4420,4420,0
20250213,181900,94312655090,4420,4420,4420,4420,0
20250213,181800,94312655090,4420,4420,4420,4420,0
20250213,181700,94312655090,4420,4420,4420,4420,0
20250213,181600,94312655090,4420,4420,4420,4420,0
20250213,181500,94312655090,4420,4420,4420,4420,0
20250213,181400,94312655090,4420,4420,4420,4420,0
20250213,181300,94312655090,4420,4420,4420,4420,0
20250213,181200,94312655090,4420,4420,4420,4420,0
20250213,181100,94312655090,4420,4420,4420,4420,0
20250213,181000,94312655090,4420,4420,4420,4420,0
20250213,180900,94312655090,4420,4420,4420,4420,0
20250213,180800,94312655090,4420,4420,4420,4420,0
20250213,180700,94312655090,4420,4420,4420,4420,0
20250213,180600,94312655090,4420,4420,4420,4420,0
20250213,180500,94312655090,4420,4420,4420,4420,0
20250213,180400,94312655090,4420,4420,4420,4420,0
20250213,180300,94312655090,4420,4420,4420,4420,0
20250213,180200,94312655090,4420,4420,4420,4420,0
20250213,180100,94312655090,4420,4420,4420,4420,0
20250213,180000,94312655090,4420,4420,4420,4420,0
20250213,175900,94312655090,4420,4420,4420,4420,0
20250213,175800,94312655090,4420,4420,4420,4420,0
20250213,175700,94312655090,4420,4420,4420,4420,0
20250213,175600,94312655090,4420,4420,4420,4420,0
20250213,175500,94312655090,4420,4420,4420,4420,112109
20250213,175400,94312655090,4420,4420,4420,4420,0
20250213,175300,94312655090,4420,4420,4420,4420,0
20250213,175200,94312655090,4420,4420,4420,4420,0
20250213,175100,94312655090,4420,4420,4420,4420,0
20250213,175000,94312655090,4420,4420,4420,4420,0
20250213,174900,94312655090,4420,4420,4420,4420,0
20250213,174800,94312655090,4420,4420,4420,4420,0
20250213,174700,94312655090,4420,4420,4420,4420,0
20250213,174600,94312655090,4420,4420,4420,4420,0
20250213,174500,94312655090,4420,4420,4420,4420,0
20250213,174400,94312655090,4420,4420,4420,4420,0
20250213,174300,94312655090,4420,4420,4420,4420,0
20250213,174200,94312655090,4420,4420,4420,4420,0
20250213,174100,94312655090,4420,4420,4420,4420,0
20250213,174000,94312655090,4420,4420,4420,4420,0
20250213,173900,94312655090,4420,4420,4420,4420,0
20250213,173800,94312655090,4420,4420,4420,4420,0
20250213,173700,94312655090,4420,4420,4420,4420,0
20250213,173600,94312655090,4420,4420,4420,4420,0
20250213,173500,94312655090,4420,4420,4420,4420,0
20250213,173400,94312655090,4420,4420,4420,4420,0
20250213,173300,94312655090,4420,4420,4420,4420,0
20250213,173200,94312655090,4420,4420,4420,4420,0
20250213,173100,94312655090,4420,4420,4420,4420,0
20250213,173000,94312655090,4420,4420,4420,4420,0
20250213,172900,94312655090,4420,4420,4420,4420,0
20250213,172800,94312655090,4420,4420,4420,4420,0
20250213,172700,94312655090,4420,4420,4420,4420,0
20250213,172600,94312655090,4420,4420,4420,4420,0
20250213,172500,94312655090,4420,4420,4420,4420,112109
20250213,172400,94312655090,4420,4420,4420,4420,0
20250213,172300,94312655090,4420,4420,4420,4420,0
20250213,172200,94312655090,4420,4420,4420,4420,0
20250213,172100,94312655090,4420,4420,4420,4420,0
20250213,172000,94312655090,4420,4420,4420,4420,0
20250213,171900,94312655090,4420,4420,4420,4420,0
20250213,171800,94312655090,4420,4420,4420,4420,0
20250213,171700,94312655090,4420,4420,4420,4420,0
20250213,171600,94312655090,4420,4420,4420,4420,0
20250213,171500,94312655090,4420,4420,4420,4420,0
20250213,171400,94312655090,4420,4420,4420,4420,0
20250213,171300,94312655090,4420,4420,4420,4420,0
20250213,171200,94312655090,4420,4420,4420,4420,0
20250213,171100,94312655090,4420,4420,4420,4420,0
20250213,171000,94312655090,4420,4420,4420,4420,0
20250213,170900,94312655090,4420,4420,4420,4420,0
20250213,170800,94312655090,4420,4420,4420,4420,0
20250213,170700,94312655090,4420,4420,4420,4420,0
20250213,170600,94312655090,4420,4420,4420,4420,0
20250213,170500,94312655090,4420,4420,4420,4420,0
20250213,170400,94312655090,4420,4420,4420,4420,0
20250213,170300,94312655090,4420,4420,4420,4420,0
20250213,170200,94312655090,4420,4420,4420,4420,0
20250213,170100,94312655090,4420,4420,4420,4420,0
20250213,170000,94312655090,4420,4420,4420,4420,0
20250213,165900,94312655090,4420,4420,4420,4420,0
20250213,165800,94312655090,4420,4420,4420,4420,0
20250213,165700,94312655090,4420,4420,4420,4420,0
20250213,165600,94312655090,4420,4420,4420,4420,0
20250213,165500,94312655090,4420,4420,4420,4420,112109
20250213,165400,94312655090,4420,4420,4420,4420,0
20250213,165300,94312655090,4420,4420,4420,4420,0
20250213,165200,94312655090,4420,4420,4420,4420,0
20250213,165100,94312655090,4420,4420,4420,4420,0
20250213,165000,94312655090,4420,4420,4420,4420,0
20250213,164900,94312655090,4420,4420,4420,4420,0
20250213,164800,94312655090,4420,4420,4420,4420,0
20250213,164700,94312655090,4420,4420,4420,4420,0
20250213,164600,94312655090,4420,4420,4420,4420,0
20250213,164500,94312655090,4420,4420,4420,4420,0
20250213,164400,94312655090,4420,4420,4420,4420,0
20250213,164300,94312655090,4420,4420,4420,4420,0
20250213,164200,94312655090,4420,4420,4420,4420,0
20250213,164100,94312655090,4420,4420,4420,4420,0
20250213,164000,94312655090,4420,4420,4420,4420,0
20250213,163900,94312655090,4420,4420,4420,4420,0
20250213,163800,94312655090,4420,4420,4420,4420,0
20250213,163700,94312655090,4420,4420,4420,4420,0
20250213,163600,94312655090,4420,4420,4420,4420,0
20250213,163500,94312655090,4420,4420,4420,4420,0
20250213,163400,94312655090,4420,4420,4420,4420,0
20250213,163300,94312655090,4420,4420,4420,4420,0
20250213,163200,94312655090,4420,4420,4420,4420,0
20250213,163100,94312655090,4420,4420,4420,4420,0
20250213,163000,94312655090,4420,4420,4420,4420,0
20250213,162900,94312655090,4420,4420,4420,4420,0
20250213,162800,94312655090,4420,4420,4420,4420,0
20250213,162700,94312655090,4420,4420,4420,4420,0
20250213,162600,94312655090,4420,4420,4420,4420,0
20250213,162500,94312655090,4420,4420,4420,4420,112109
20250213,162400,94312655090,4420,4420,4420,4420,0
20250213,162300,94312655090,4420,4420,4420,4420,0
20250213,162200,94312655090,4420,4420,4420,4420,0
20250213,162100,94312655090,4420,4420,4420,4420,0
20250213,162000,94312655090,4420,4420,4420,4420,0
20250213,161900,94312655090,4420,4420,4420,4420,0
20250213,161800,94312655090,4420,4420,4420,4420,0
20250213,161700,94312655090,4420,4420,4420,4420,0
20250213,161600,94312655090,4420,4420,4420,4420,0
20250213,161500,94312655090,4420,4420,4420,4420,0
20250213,161400,94312655090,4420,4420,4420,4420,0
20250213,161300,94312655090,4420,4420,4420,4420,0
20250213,161200,94312655090,4420,4420,4420,4420,0
20250213,161100,94312655090,4420,4420,4420,4420,0
20250213,161000,94312655090,4420,4420,4420,4420,0
20250213,160900,94312655090,4420,4420,4420,4420,0
20250213,160800,94312655090,4420,4420,4420,4420,0
20250213,160700,94312655090,4420,4420,4420,4420,0
20250213,160600,94312655090,4420,4420,4420,4420,0
20250213,160500,94312655090,4420,4420,4420,4420,0
20250213,160400,94312655090,4420,4420,4420,4420,0
20250213,160300,94312655090,4420,4420,4420,4420,0
20250213,160200,94312655090,4420,4420,4420,4420,0
20250213,160100,94312655090,4420,4420,4420,4420,0
20250213,160000,94312655090,4420,4420,4420,4420,0
20250213,155900,94312655090,4420,4420,4420,4420,0
20250213,155800,94312655090,4420,4420,4420,4420,0
20250213,155700,94312655090,4420,4420,4420,4420,0
20250213,155600,94312655090,4420,4420,4420,4420,0
20250213,155500,94312655090,4420,4420,4420,4420,112109
20250213,155400,94312655090,4420,4420,4420,4420,0
20250213,155300,94312655090,4420,4420,4420,4420,0
20250213,155200,94312655090,4420,4420,4420,4420,0
20250213,155100,94312655090,4420,4420,4420,4420,0
20250213,155000,94312655090,4420,4420,4420,4420,0
20250213,154900,94312655090,4420,4420,4420,4420,0
20250213,154800,94312655090,4420,4420,4420,4420,0
20250213,154700,94312655090,4420,4420,4420,4420,0
20250213,154600,94312655090,4420,4420,4420,4420,0
20250213,154500,94312655090,4420,4420,4420,4420,0
20250213,154400,94312655090,4420,4420,4420,4420,0
20250213,154300,94312655090,4420,4420,4420,4420,0
20250213,154200,94312655090,4420,4420,4420,4420,0
20250213,154100,94312655090,4420,4420,4420,4420,0
20250213,154000,94312655090,4420,4420,4420,4420,0
20250213,153900,94312655090,4420,4420,4420,4420,0
20250213,153800,94312655090,4420,4420,4420,4420,0
20250213,153700,94312655090,4420,4420,4420,4420,0
20250213,153600,94312655090,4420,4420,4420,4420,0
20250213,153500,94312655090,4420,4420,4420,4420,0
20250213,153400,94312655090,4420,4420,4420,4420,0
20250213,153300,94312655090,4420,4420,4420,4420,0
20250213,153200,94312655090,4420,4420,4420,4420,0
20250213,153100,94312655090,4420,4420,4420,4420,0
20250213,153000,94312655090,4420,4420,4420,4420,112109
20250213,152900,93817133310,4435,4435,4435,4435,0
20250213,152800,93817133310,4435,4435,4435,4435,0
20250213,152700,93817133310,4435,4435,4435,4435,0
20250213,152600,93817133310,4435,4435,4435,4435,0
20250213,152500,93817133310,4435,4435,4435,4435,0
20250213,152400,93817133310,4435,4435,4435,4435,0
20250213,152300,93817133310,4435,4435,4435,4435,0
20250213,152200,93817133310,4435,4435,4435,4435,0
20250213,152100,93817133310,4435,4435,4435,4435,0
20250213,152000,93817133310,4435,4435,4435,4435,0
20250213,151900,93817133310,4435,4430,4450,4425,57350
20250213,151800,93562683245,4445,4370,4450,4370,47285
20250213,151700,93353799405,4390,4370,4410,4365,58758
20250213,151600,93095842965,4375,4355,4375,4340,20802
20250213,151500,93005139905,4355,4315,4375,4310,38383
20250213,151400,92838427235,4315,4365,4380,4300,70681
20250213,151300,92532781735,4375,4380,4390,4355,22776
20250213,151200,92433119915,4380,4360,4390,4355,40472
20250213,151100,92255867615,4360,4355,4370,4305,117215
20250213,151000,91748014520,4360,4395,4395,4355,45336
20250213,150900,91550197630,4390,4390,4400,4370,20122
20250213,150800,91462038490,4385,4395,4400,4375,37798
20250213,150700,91296196435,4395,4445,4450,4385,37528
20250213,150600,91130572650,4445,4440,4450,4410,29457
20250213,150500,91000075265,4435,4425,4450,4410,22139
20250213,150400,90902069155,4420,4380,4430,4380,41188
20250213,150300,90720859050,4385,4450,4455,4350,158701
20250213,150200,90024420955,4450,4485,4485,4450,31574
20250213,150100,89883372870,4485,4535,4535,4480,9508
20250213,150000,89840556165,4535,4480,4535,4480,16909
20250213,145900,89764335450,4485,4510,4530,4480,36207
20250213,145800,89601054065,4505,4470,4510,4470,7524
20250213,145700,89567286460,4475,4490,4490,4470,5460
20250213,145600,89542840675,4490,4470,4490,4465,9218
20250213,145500,89501546505,4470,4450,4490,4450,17620
20250213,145400,89422815260,4455,4480,4480,4445,49069
20250213,145300,89204138865,4480,4475,4490,4465,25234
20250213,145200,89091102240,4475,4500,4500,4470,13639
20250213,145100,89030002540,4500,4510,4510,4475,45461
20250213,145000,88825990515,4510,4530,4530,4485,31563
20250213,144900,88684005405,4530,4535,4540,4510,11544
20250213,144800,88631715650,4535,4520,4540,4510,6668
20250213,144700,88601594620,4520,4535,4540,4505,16991
20250213,144600,88524820685,4540,4545,4560,4530,17552
20250213,144500,88445015215,4545,4545,4560,4525,16352
20250213,144400,88370727590,4550,4530,4550,4510,35235
20250213,144300,88210810010,4535,4510,4540,4510,29727
20250213,144200,88076160185,4510,4480,4530,4480,32219
20250213,144100,87930897185,4480,4460,4480,4435,28815
20250213,144000,87802604820,4470,4470,4480,4460,15668
20250213,143900,87732605160,4470,4515,4520,4445,68304
20250213,143800,87427162410,4515,4520,4520,4495,16250
20250213,143700,87353985395,4525,4500,4525,4495,15647
20250213,143600,87283472330,4500,4525,4555,4500,25312
20250213,143500,87168918770,4520,4575,4575,4490,71457
20250213,143400,86845164860,4580,4560,4580,4555,12934
20250213,143300,86786071620,4555,4570,4585,4555,31165
20250213,143200,86643634340,4570,4585,4585,4560,29488
20250213,143100,86508709460,4585,4590,4600,4570,46378
20250213,143000,86295801665,4595,4540,4625,4520,74206
20250213,142900,85955554015,4545,4535,4570,4535,33538
20250213,142800,85802878380,4535,4495,4535,4485,12949
20250213,142700,85744372255,4485,4480,4495,4475,10949
20250213,142600,85695305995,4480,4495,4500,4475,11019
20250213,142500,85645909830,4500,4510,4515,4475,14600
20250213,142400,85580315285,4515,4520,4540,4505,13682
20250213,142300,85518548165,4520,4505,4560,4505,70633
20250213,142200,85198035850,4510,4480,4510,4475,14863
20250213,142100,85131256025,4485,4460,4490,4460,10552
20250213,142000,85083988730,4455,4490,4495,4450,22152
20250213,141900,84984766110,4495,4500,4505,4485,18042
20250213,141800,84903682040,4500,4495,4515,4490,14918
20250213,141700,84836525915,4490,4485,4500,4435,34727
20250213,141600,84681472270,4485,4495,4520,4485,26912
20250213,141500,84560177580,4505,4520,4520,4485,41501
20250213,141400,84373167720,4520,4460,4520,4460,69710
20250213,141300,84059845040,4465,4450,4470,4435,20816
20250213,141200,83967215250,4450,4430,4460,4415,11330
20250213,141100,83917001265,4430,4480,4480,4415,41407
20250213,141000,83733169770,4475,4490,4495,4440,70687
20250213,140900,83416920570,4490,4395,4490,4395,82395
20250213,140800,83050935480,4390,4395,4410,4385,26079
20250213,140700,82936272690,4395,4395,4415,4375,54481
20250213,140600,82696693450,4395,4425,4430,4375,64499
20250213,140500,82412671505,4425,4380,4425,4380,112265
20250213,140400,81918791180,4380,4380,4410,4365,170133
20250213,140300,81172197000,4375,4350,4400,4335,219025
20250213,140200,80216635775,4365,4365,4365,4365,0
20250213,140100,80216635775,4365,4385,4390,4365,20352
20250213,140000,80127639375,4385,4500,4500,4365,275255
20250213,135900,78908220315,4505,4540,4540,4470,183807
20250213,135800,78081399860,4535,4550,4550,4535,7679
20250213,135700,78046524865,4550,4540,4550,4535,10698
20250213,135600,77997948675,4540,4540,4545,4535,19887
20250213,135500,77907645055,4540,4555,4555,4530,17407
20250213,135400,77828611320,4545,4575,4575,4530,33965
20250213,135300,77674144855,4575,4585,4585,4560,12594
20250213,135200,77616586900,4585,4580,4585,4570,1621
20250213,135100,77609161575,4570,4585,4585,4565,10224
20250213,135000,77562412040,4585,4590,4590,4575,10950
20250213,134900,77512243645,4585,4590,4595,4580,5430
20250213,134800,77487347330,4595,4600,4600,4585,7836
20250213,134700,77451391890,4585,4610,4610,4585,8021
20250213,134600,77414529450,4600,4605,4620,4600,6734
20250213,134500,77383499590,4605,4595,4605,4590,2903
20250213,134400,77370149180,4600,4600,4600,4585,6657
20250213,134300,77339580930,4600,4630,4630,4585,37425
20250213,134200,77167279450,4625,4610,4630,4610,12196
20250213,134100,77110897075,4610,4610,4630,4605,29824
20250213,134000,76973152765,4615,4590,4620,4585,14354
20250213,133900,76907112555,4590,4595,4595,4580,16428
20250213,133800,76831691345,4600,4585,4600,4575,16285
20250213,133700,76757042860,4585,4585,4590,4580,2398
20250213,133600,76746048950,4585,4590,4590,4580,4899
20250213,133500,76723591805,4585,4595,4595,4570,10963
20250213,133400,76673420375,4585,4580,4595,4575,6162
20250213,133300,76645166950,4580,4575,4590,4575,2290
20250213,133200,76634675210,4575,4580,4585,4575,14355
20250213,133100,76568938900,4575,4580,4585,4575,4666
20250213,133000,76547580300,4585,4575,4595,4575,3243
20250213,132900,76532730870,4575,4575,4580,4565,13169
20250213,132800,76472543520,4580,4590,4590,4570,20025
20250213,132700,76380819555,4590,4590,4600,4585,8303
20250213,132600,76342707805,4595,4600,4605,4590,4299
20250213,132500,76322943320,4600,4595,4610,4590,8369
20250213,132400,76284465715,4595,4600,4600,4595,5019
20250213,132300,76261385010,4600,4605,4610,4595,6115
20250213,132200,76233251510,4605,4620,4620,4605,6198
20250213,132100,76204670285,4620,4615,4620,4610,3013
20250213,132000,76190765590,4620,4620,4625,4615,4880
20250213,131900,76168228275,4620,4625,4625,4620,3229
20250213,131800,76153309425,4625,4625,4625,4615,7293
20250213,131700,76119638765,4625,4625,4625,4615,2915
20250213,131600,76106171415,4625,4610,4630,4605,4348
20250213,131500,76086075040,4610,4610,4620,4600,4156
20250213,131400,76066920270,4600,4620,4630,4600,12041
20250213,131300,76011373535,4620,4615,4625,4615,3109
20250213,131200,75997003090,4620,4620,4635,4615,4103
20250213,131100,75978031930,4625,4615,4630,4610,7028
20250213,131000,75945586990,4620,4630,4630,4605,22582
20250213,130900,75841205760,4630,4650,4655,4625,18266
20250213,130800,75756375625,4645,4640,4655,4635,15231
20250213,130700,75685603185,4635,4630,4655,4620,20110
20250213,130600,75592173680,4620,4615,4630,4610,7268
20250213,130500,75558615605,4615,4605,4620,4605,9771
20250213,130400,75513542665,4600,4590,4600,4590,8513
20250213,130300,75474416125,4590,4580,4590,4570,16804
20250213,130200,75397516195,4580,4590,4590,4580,11529
20250213,130100,75344674455,4595,4605,4610,4580,12462
20250213,130000,75287475005,4605,4600,4610,4600,11043
20250213,125900,75236618985,4605,4600,4605,4600,3115
20250213,125800,75222288095,4605,4600,4605,4595,2711
20250213,125700,75209819910,4600,4600,4605,4595,5086
20250213,125600,75186418445,4605,4605,4610,4595,1583
20250213,125500,75179133305,4605,4610,4610,4590,31436
20250213,125400,75034543125,4610,4600,4610,4590,2964
20250213,125300,75020906125,4590,4585,4605,4585,21076
20250213,125200,74924068180,4585,4580,4590,4575,10388
20250213,125100,74876486065,4575,4590,4595,4575,17134
20250213,125000,74797913135,4590,4605,4605,4580,19132
20250213,124900,74710025280,4605,4600,4610,4600,6806
20250213,124800,74678687270,4600,4580,4610,4575,18699
20250213,124700,74592782410,4580,4600,4610,4570,40404
20250213,124600,74407593135,4605,4635,4635,4570,139873
20250213,124500,73763993390,4635,4660,4660,4635,9658
20250213,124400,73719126865,4660,4660,4665,4650,2885
20250213,124300,73705699485,4665,4670,4670,4665,1484
20250213,124200,73698775050,4665,4660,4670,4655,4303
20250213,124100,73678709490,4660,4650,4660,4645,6101
20250213,124000,73650327035,4650,4650,4655,4645,2711
20250213,123900,73637722340,4650,4650,4655,4645,6432
20250213,123800,73607818270,4650,4645,4660,4640,5358
20250213,123700,73582907340,4645,4640,4650,4635,2591
20250213,123600,73570877085,4635,4645,4660,4635,7731
20250213,123500,73534978830,4650,4650,4655,4645,3729
20250213,123400,73517644965,4645,4650,4655,4645,1377
20250213,123300,73511241655,4655,4660,4660,4645,3065
20250213,123200,73496999435,4650,4650,4660,4645,8150
20250213,123100,73459100970,4650,4675,4675,4650,15180
20250213,123000,73388358385,4675,4680,4680,4650,18414
20250213,122900,73302448735,4680,4665,4680,4650,10984
20250213,122800,73251212525,4665,4675,4685,4650,16545
20250213,122700,73173966945,4675,4665,4680,4665,5460
20250213,122600,73148450205,4665,4665,4670,4660,1757
20250213,122500,73140255970,4665,4660,4670,4660,4239
20250213,122400,73120481205,4660,4650,4660,4650,3382
20250213,122300,73104737325,4655,4660,4670,4645,9145
20250213,122200,73062190705,4655,4650,4660,4645,6227
20250213,122100,73033227395,4650,4655,4660,4650,5030
20250213,122000,73009823395,4655,4660,4665,4650,6413
20250213,121900,72979962760,4665,4670,4680,4660,5318
20250213,121800,72955154675,4670,4665,4670,4665,2893
20250213,121700,72941646565,4665,4690,4690,4665,6432
20250213,121600,72911598975,4690,4685,4695,4675,4945
20250213,121500,72888441140,4690,4695,4700,4685,5228
20250213,121400,72863907540,4695,4685,4695,4680,9248
20250213,121300,72820503780,4685,4685,4695,4680,9495
20250213,121200,72775989565,4685,4685,4690,4675,3413
20250213,121100,72759992925,4685,4680,4685,4680,2974
20250213,121000,72746064480,4680,4675,4685,4675,2376
20250213,120900,72734949110,4680,4670,4685,4665,4560
20250213,120800,72713612630,4675,4690,4690,4670,14344
20250213,120700,72646502525,4690,4680,4690,4680,8304
20250213,120600,72607594720,4685,4680,4685,4675,12549
20250213,120500,72548839805,4680,4665,4685,4665,11290
20250213,120400,72496042415,4665,4655,4675,4655,14436
20250213,120300,72428715520,4655,4665,4665,4650,12092
20250213,120200,72372416845,4665,4655,4670,4655,7567
20250213,120100,72337129110,4660,4645,4660,4640,11557
20250213,120000,72283362755,4645,4645,4645,4640,3523
20250213,115900,72267005810,4650,4640,4650,4640,5970
20250213,115800,72239278915,4640,4635,4645,4635,3169
20250213,115700,72224585475,4635,4635,4645,4635,6942
20250213,115600,72192398505,4635,4640,4640,4635,2632
20250213,115500,72180195530,4640,4635,4645,4635,6372
20250213,115400,72150639095,4635,4630,4635,4625,3679
20250213,115300,72133613275,4630,4625,4635,4625,3682
20250213,115200,72116570230,4630,4625,4635,4620,12301
20250213,115100,72059718200,4625,4655,4655,4620,16112
20250213,115000,71985125500,4655,4640,4655,4640,2424
20250213,114900,71973874740,4640,4655,4655,4640,10432
20250213,114800,71925386545,4655,4650,4655,4650,4754
20250213,114700,71903269290,4650,4655,4660,4650,2336
20250213,114600,71892396805,4660,4660,4660,4650,6366
20250213,114500,71862759670,4660,4640,4660,4640,11282
20250213,114400,71810316115,4640,4625,4645,4625,5798
20250213,114300,71783433700,4640,4645,4645,4625,29127
20250213,114200,71648541185,4645,4645,4650,4640,3410
20250213,114100,71632716990,4640,4655,4655,4640,6690
20250213,114000,71601639940,4655,4655,4660,4645,9974
20250213,113900,71555222115,4660,4655,4665,4655,6904
20250213,113800,71523065250,4660,4655,4660,4655,1321
20250213,113700,71516911940,4655,4665,4665,4655,9234
20250213,113600,71473877855,4665,4630,4665,4630,28567
20250213,113500,71341093275,4630,4640,4650,4625,31836
20250213,113400,71193572910,4645,4665,4670,4640,37739
20250213,113300,71017947025,4665,4675,4675,4665,7359
20250213,113200,70983588605,4675,4665,4675,4660,3323
20250213,113100,70968068400,4660,4660,4665,4655,15435
20250213,113000,70896182130,4660,4665,4695,4660,19676
20250213,112900,70804254035,4660,4700,4700,4655,26775
20250213,112800,70679067500,4695,4680,4710,4675,11858
20250213,112700,70623390735,4680,4690,4695,4680,6695
20250213,112600,70592015455,4695,4720,4720,4685,17384
20250213,112500,70510224805,4720,4720,4725,4710,12492
20250213,112400,70451284485,4720,4700,4720,4695,39421
20250213,112300,70265734290,4700,4685,4705,4685,22019
20250213,112200,70162266290,4690,4670,4690,4670,6762
20250213,112100,70130608790,4675,4675,4695,4665,4548
20250213,112000,70109341955,4675,4675,4680,4665,4328
20250213,111900,70089120625,4670,4680,4680,4670,7618
20250213,111800,70053490135,4680,4665,4680,4665,17984
20250213,111700,69969499380,4670,4675,4675,4665,4041
20250213,111600,69950632095,4665,4670,4675,4665,4067
20250213,111500,69931635960,4675,4680,4680,4670,8814
20250213,111400,69890438520,4670,4670,4680,4655,17502
20250213,111300,69808823410,4665,4675,4685,4660,27543
20250213,111200,69680329275,4675,4690,4690,4675,7353
20250213,111100,69645906985,4680,4700,4700,4680,21341
20250213,111000,69545872100,4700,4700,4705,4695,14585
20250213,110900,69477319225,4700,4695,4700,4690,4161
20250213,110800,69457787140,4695,4695,4700,4695,10036
20250213,110700,69410642090,4695,4695,4700,4690,4454
20250213,110600,69389725875,4690,4700,4700,4685,19058
20250213,110500,69300328645,4700,4715,4715,4700,13377
20250213,110400,69237380820,4720,4730,4730,4710,18370
20250213,110300,69150631825,4730,4735,4740,4720,35644
20250213,110200,68982124245,4735,4715,4740,4715,42813
20250213,110100,68779569600,4720,4695,4720,4690,15339
20250213,110000,68707402885,4695,4710,4710,4690,19918
20250213,105900,68613810305,4710,4710,4720,4700,13000
20250213,105800,68552572440,4720,4730,4735,4710,26459
20250213,105700,68427610640,4735,4700,4735,4695,46939
20250213,105600,68206113770,4700,4680,4700,4680,13441
20250213,105500,68143070600,4685,4670,4685,4665,7520
20250213,105400,68107919515,4665,4690,4695,4665,18430
20250213,105300,68021687225,4690,4690,4695,4670,15851
20250213,105200,67947441655,4690,4695,4705,4685,29445
20250213,105100,67809214820,4695,4650,4710,4645,39120
20250213,105000,67625713150,4645,4670,4670,4640,31797
20250213,104900,67477773935,4670,4685,4685,4655,7267
20250213,104800,67443868045,4660,4690,4695,4650,41092
20250213,104700,67252005630,4700,4680,4705,4680,29324
20250213,104600,67114274390,4685,4720,4720,4670,76270
20250213,104500,66755831380,4720,4680,4725,4680,124433
20250213,104400,66169615640,4680,4680,4700,4670,75946
20250213,104300,65813527005,4680,4640,4680,4640,83105
20250213,104200,65425894755,4640,4605,4645,4605,46964
20250213,104100,65208557760,4610,4620,4620,4600,14915
20250213,104000,65139849435,4620,4625,4625,4585,22183
20250213,103900,65037654395,4620,4615,4625,4605,38971
20250213,103800,64857618970,4615,4590,4615,4585,40101
20250213,103700,64673061960,4590,4570,4590,4565,19801
20250213,103600,64582369040,4560,4550,4575,4520,13684
20250213,103500,64520229170,4550,4555,4560,4540,15139
20250213,103400,64451384220,4550,4570,4575,4550,18404
20250213,103300,64367526005,4570,4580,4585,4570,8103
20250213,103200,64330437675,4580,4580,4585,4570,10301
20250213,103100,64283259770,4585,4570,4585,4560,6340
20250213,103000,64254293315,4570,4565,4580,4565,7186
20250213,102900,64221455655,4565,4590,4590,4565,13835
20250213,102800,64158141255,4585,4585,4600,4580,9733
20250213,102700,64113457395,4590,4585,4600,4555,28740
20250213,102600,63981572290,4585,4575,4595,4560,23051
20250213,102500,63875980465,4570,4585,4585,4570,8140
20250213,102400,63838699275,4580,4580,4585,4565,20165
20250213,102300,63746341680,4580,4560,4585,4560,23434
20250213,102200,63639130900,4575,4530,4575,4530,27737
20250213,102100,63512743955,4530,4490,4540,4475,60141
20250213,102000,63241815860,4500,4530,4550,4480,72719
20250213,101900,62914111380,4530,4555,4560,4530,21180
20250213,101800,62817725030,4560,4545,4565,4540,15113
20250213,101700,62748971875,4545,4565,4575,4545,28236
20250213,101600,62620302290,4565,4560,4570,4560,18671
20250213,101500,62535076550,4565,4560,4575,4560,29319
20250213,101400,62401174790,4565,4565,4565,4550,30588
20250213,101300,62261859260,4560,4535,4575,4535,45565
20250213,101200,62054215330,4535,4530,4555,4450,249108
20250213,101100,60933341690,4530,4605,4610,4530,101269
20250213,101000,60471533830,4600,4615,4620,4600,10049
20250213,100900,60425253530,4615,4615,4620,4610,11840
20250213,100800,60370619815,4610,4615,4625,4610,17209
20250213,100700,60291219835,4610,4605,4625,4605,10639
20250213,100600,60242090285,4605,4610,4615,4600,10322
20250213,100500,60194561290,4605,4585,4610,4585,14844
20250213,100400,60126281185,4585,4595,4595,4580,20416
20250213,100300,60032672470,4585,4600,4605,4580,31982
20250213,100200,59885920960,4600,4620,4630,4595,16430
20250213,100100,59810213655,4615,4610,4620,4595,33990
20250213,100000,59653703265,4610,4640,4640,4605,23398
20250213,095900,59545575525,4640,4640,4660,4630,9778
20250213,095800,59500206925,4655,4670,4675,4620,16269
20250213,095700,59424520610,4670,4705,4705,4665,23755
20250213,095600,59313172230,4705,4665,4710,4660,63810
20250213,095500,59013906260,4665,4660,4665,4650,14738
20250213,095400,58945242910,4660,4650,4660,4650,9383
20250213,095300,58901539110,4650,4630,4660,4620,28729
20250213,095200,58768270005,4630,4660,4660,4630,26131
20250213,095100,58646805875,4660,4650,4660,4645,31198
20250213,095000,58501703865,4650,4635,4650,4625,29023
20250213,094900,58367012805,4635,4620,4635,4605,31510
20250213,094800,58221370820,4620,4605,4620,4600,20703
20250213,094700,58125903255,4605,4585,4610,4570,50598
20250213,094600,57893289685,4575,4630,4635,4560,160919
20250213,094500,57154308390,4630,4645,4650,4625,28078
20250213,094400,57024187885,4645,4650,4655,4640,11080
20250213,094300,56972695915,4645,4665,4665,4645,26962
20250213,094200,56847226475,4665,4650,4665,4645,16100
20250213,094100,56772249235,4650,4635,4660,4635,21816
20250213,094000,56670839295,4635,4635,4645,4625,18064
20250213,093900,56587147515,4625,4660,4660,4625,34774
20250213,093800,56425712445,4660,4665,4670,4625,52900
20250213,093700,56179822235,4660,4665,4675,4655,57404
20250213,093600,55912142430,4670,4700,4730,4660,59959
20250213,093500,55631712130,4675,4755,4755,4665,95267
20250213,093400,55181899165,4755,4745,4770,4735,119656
20250213,093300,54612920015,4745,4715,4745,4690,84326
20250213,093200,54215072070,4715,4725,4730,4705,63519
20250213,093100,53915351440,4725,4730,4740,4690,133739
20250213,093000,53285243850,4730,4635,4735,4630,152650
20250213,092900,52569729610,4635,4605,4635,4600,19713
20250213,092800,52478618085,4590,4645,4645,4590,82579
20250213,092700,52097581000,4645,4645,4660,4635,47038
20250213,092600,51878981835,4650,4615,4650,4615,52162
20250213,092500,51637514025,4615,4640,4645,4610,41833
20250213,092400,51444412275,4640,4625,4670,4625,70229
20250213,092300,51118223760,4625,4610,4640,4610,62780
20250213,092200,50827538910,4615,4615,4630,4590,77153
20250213,092100,50472082005,4615,4585,4645,4575,90626
20250213,092000,50054231925,4600,4635,4640,4580,116931
20250213,091900,49514907295,4640,4700,4710,4625,124711
20250213,091800,48934453405,4700,4710,4715,4665,101357
20250213,091700,48459381500,4700,4630,4720,4620,185308
20250213,091600,47594656785,4630,4605,4635,4600,76365
20250213,091500,47241644380,4605,4580,4635,4570,170375
20250213,091400,46457703320,4585,4635,4635,4525,327193
20250213,091300,44960059765,4620,4645,4655,4615,164083
20250213,091200,44199149340,4645,4600,4645,4585,175835
20250213,091100,43389715120,4620,4665,4675,4570,312119
20250213,091000,41949153175,4665,4600,4690,4550,549486
20250213,090900,39409430685,4595,4845,4845,4590,984773
20250213,090800,34697379485,4845,4845,4845,4845,39800
20250213,090700,34504548485,4845,4845,4845,4845,145837
20250213,090600,33797968220,4845,4845,4845,4720,685375
20250213,090500,30491983990,4845,4845,4845,4845,557486
20250213,090400,27790964320,4845,4735,4845,4665,675466
20250213,090300,24533007450,4735,4845,4845,4640,3975116
20250213,090200,5295419155,4845,4845,4845,4845,1092965
20250213,090100,0,3730,3730,3730,3730,0
20250213,090000,0,3730,3730,3730,3730,0