KissMeData/253590/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,205800,4462847960,10040,10040,10040,10040,6050
20250213,205700,4462847960,10040,10040,10040,10040,0
20250213,205600,4462847960,10040,10040,10040,10040,0
20250213,205500,4462847960,10040,10040,10040,10040,0
20250213,205400,4462847960,10040,10040,10040,10040,0
20250213,205300,4462847960,10040,10040,10040,10040,0
20250213,205200,4462847960,10040,10040,10040,10040,0
20250213,205100,4462847960,10040,10040,10040,10040,0
20250213,205000,4462847960,10040,10040,10040,10040,0
20250213,204900,4462847960,10040,10040,10040,10040,0
20250213,204800,4462847960,10040,10040,10040,10040,0
20250213,204700,4462847960,10040,10040,10040,10040,0
20250213,204600,4462847960,10040,10040,10040,10040,0
20250213,204500,4462847960,10040,10040,10040,10040,0
20250213,204400,4462847960,10040,10040,10040,10040,0
20250213,204300,4462847960,10040,10040,10040,10040,0
20250213,204200,4462847960,10040,10040,10040,10040,0
20250213,204100,4462847960,10040,10040,10040,10040,0
20250213,204000,4462847960,10040,10040,10040,10040,0
20250213,203900,4462847960,10040,10040,10040,10040,0
20250213,203800,4462847960,10040,10040,10040,10040,0
20250213,203700,4462847960,10040,10040,10040,10040,0
20250213,203600,4462847960,10040,10040,10040,10040,0
20250213,203500,4462847960,10040,10040,10040,10040,0
20250213,203400,4462847960,10040,10040,10040,10040,0
20250213,203300,4462847960,10040,10040,10040,10040,0
20250213,203200,4462847960,10040,10040,10040,10040,0
20250213,203100,4462847960,10040,10040,10040,10040,0
20250213,203000,4462847960,10040,10040,10040,10040,0
20250213,202900,4462847960,10040,10040,10040,10040,0
20250213,202800,4462847960,10040,10040,10040,10040,6050
20250213,202700,4462847960,10040,10040,10040,10040,0
20250213,202600,4462847960,10040,10040,10040,10040,0
20250213,202500,4462847960,10040,10040,10040,10040,0
20250213,202400,4462847960,10040,10040,10040,10040,0
20250213,202300,4462847960,10040,10040,10040,10040,0
20250213,202200,4462847960,10040,10040,10040,10040,0
20250213,202100,4462847960,10040,10040,10040,10040,0
20250213,202000,4462847960,10040,10040,10040,10040,0
20250213,201900,4462847960,10040,10040,10040,10040,0
20250213,201800,4462847960,10040,10040,10040,10040,0
20250213,201700,4462847960,10040,10040,10040,10040,0
20250213,201600,4462847960,10040,10040,10040,10040,0
20250213,201500,4462847960,10040,10040,10040,10040,0
20250213,201400,4462847960,10040,10040,10040,10040,0
20250213,201300,4462847960,10040,10040,10040,10040,0
20250213,201200,4462847960,10040,10040,10040,10040,0
20250213,201100,4462847960,10040,10040,10040,10040,0
20250213,201000,4462847960,10040,10040,10040,10040,0
20250213,200900,4462847960,10040,10040,10040,10040,0
20250213,200800,4462847960,10040,10040,10040,10040,0
20250213,200700,4462847960,10040,10040,10040,10040,0
20250213,200600,4462847960,10040,10040,10040,10040,0
20250213,200500,4462847960,10040,10040,10040,10040,0
20250213,200400,4462847960,10040,10040,10040,10040,0
20250213,200300,4462847960,10040,10040,10040,10040,0
20250213,200200,4462847960,10040,10040,10040,10040,0
20250213,200100,4462847960,10040,10040,10040,10040,0
20250213,200000,4462847960,10040,10040,10040,10040,0
20250213,195900,4462847960,10040,10040,10040,10040,0
20250213,195800,4462847960,10040,10040,10040,10040,6050
20250213,195700,4462847960,10040,10040,10040,10040,0
20250213,195600,4462847960,10040,10040,10040,10040,0
20250213,195500,4462847960,10040,10040,10040,10040,0
20250213,195400,4462847960,10040,10040,10040,10040,0
20250213,195300,4462847960,10040,10040,10040,10040,0
20250213,195200,4462847960,10040,10040,10040,10040,0
20250213,195100,4462847960,10040,10040,10040,10040,0
20250213,195000,4462847960,10040,10040,10040,10040,0
20250213,194900,4462847960,10040,10040,10040,10040,0
20250213,194800,4462847960,10040,10040,10040,10040,0
20250213,194700,4462847960,10040,10040,10040,10040,0
20250213,194600,4462847960,10040,10040,10040,10040,0
20250213,194500,4462847960,10040,10040,10040,10040,0
20250213,194400,4462847960,10040,10040,10040,10040,0
20250213,194300,4462847960,10040,10040,10040,10040,0
20250213,194200,4462847960,10040,10040,10040,10040,0
20250213,194100,4462847960,10040,10040,10040,10040,0
20250213,194000,4462847960,10040,10040,10040,10040,0
20250213,193900,4462847960,10040,10040,10040,10040,0
20250213,193800,4462847960,10040,10040,10040,10040,0
20250213,193700,4462847960,10040,10040,10040,10040,0
20250213,193600,4462847960,10040,10040,10040,10040,0
20250213,193500,4462847960,10040,10040,10040,10040,0
20250213,193400,4462847960,10040,10040,10040,10040,0
20250213,193300,4462847960,10040,10040,10040,10040,0
20250213,193200,4462847960,10040,10040,10040,10040,0
20250213,193100,4462847960,10040,10040,10040,10040,0
20250213,193000,4462847960,10040,10040,10040,10040,0
20250213,192900,4462847960,10040,10040,10040,10040,0
20250213,192800,4462847960,10040,10040,10040,10040,6050
20250213,192700,4462847960,10040,10040,10040,10040,0
20250213,192600,4462847960,10040,10040,10040,10040,0
20250213,192500,4462847960,10040,10040,10040,10040,0
20250213,192400,4462847960,10040,10040,10040,10040,0
20250213,192300,4462847960,10040,10040,10040,10040,0
20250213,192200,4462847960,10040,10040,10040,10040,0
20250213,192100,4462847960,10040,10040,10040,10040,0
20250213,192000,4462847960,10040,10040,10040,10040,0
20250213,191900,4462847960,10040,10040,10040,10040,0
20250213,191800,4462847960,10040,10040,10040,10040,0
20250213,191700,4462847960,10040,10040,10040,10040,0
20250213,191600,4462847960,10040,10040,10040,10040,0
20250213,191500,4462847960,10040,10040,10040,10040,0
20250213,191400,4462847960,10040,10040,10040,10040,0
20250213,191300,4462847960,10040,10040,10040,10040,0
20250213,191200,4462847960,10040,10040,10040,10040,0
20250213,191100,4462847960,10040,10040,10040,10040,0
20250213,191000,4462847960,10040,10040,10040,10040,0
20250213,190900,4462847960,10040,10040,10040,10040,0
20250213,190800,4462847960,10040,10040,10040,10040,0
20250213,190700,4462847960,10040,10040,10040,10040,0
20250213,190600,4462847960,10040,10040,10040,10040,0
20250213,190500,4462847960,10040,10040,10040,10040,0
20250213,190400,4462847960,10040,10040,10040,10040,0
20250213,190300,4462847960,10040,10040,10040,10040,0
20250213,190200,4462847960,10040,10040,10040,10040,0
20250213,190100,4462847960,10040,10040,10040,10040,0
20250213,190000,4462847960,10040,10040,10040,10040,0
20250213,185900,4462847960,10040,10040,10040,10040,0
20250213,185800,4462847960,10040,10040,10040,10040,6050
20250213,185700,4462847960,10040,10040,10040,10040,0
20250213,185600,4462847960,10040,10040,10040,10040,0
20250213,185500,4462847960,10040,10040,10040,10040,0
20250213,185400,4462847960,10040,10040,10040,10040,0
20250213,185300,4462847960,10040,10040,10040,10040,0
20250213,185200,4462847960,10040,10040,10040,10040,0
20250213,185100,4462847960,10040,10040,10040,10040,0
20250213,185000,4462847960,10040,10040,10040,10040,0
20250213,184900,4462847960,10040,10040,10040,10040,0
20250213,184800,4462847960,10040,10040,10040,10040,0
20250213,184700,4462847960,10040,10040,10040,10040,0
20250213,184600,4462847960,10040,10040,10040,10040,0
20250213,184500,4462847960,10040,10040,10040,10040,0
20250213,184400,4462847960,10040,10040,10040,10040,0
20250213,184300,4462847960,10040,10040,10040,10040,0
20250213,184200,4462847960,10040,10040,10040,10040,0
20250213,184100,4462847960,10040,10040,10040,10040,0
20250213,184000,4462847960,10040,10040,10040,10040,0
20250213,183900,4462847960,10040,10040,10040,10040,0
20250213,183800,4462847960,10040,10040,10040,10040,0
20250213,183700,4462847960,10040,10040,10040,10040,0
20250213,183600,4462847960,10040,10040,10040,10040,0
20250213,183500,4462847960,10040,10040,10040,10040,0
20250213,183400,4462847960,10040,10040,10040,10040,0
20250213,183300,4462847960,10040,10040,10040,10040,0
20250213,183200,4462847960,10040,10040,10040,10040,0
20250213,183100,4462847960,10040,10040,10040,10040,0
20250213,183000,4462847960,10040,10040,10040,10040,0
20250213,182900,4462847960,10040,10040,10040,10040,0
20250213,182800,4462847960,10040,10040,10040,10040,6050
20250213,182700,4462847960,10040,10040,10040,10040,0
20250213,182600,4462847960,10040,10040,10040,10040,0
20250213,182500,4462847960,10040,10040,10040,10040,0
20250213,182400,4462847960,10040,10040,10040,10040,0
20250213,182300,4462847960,10040,10040,10040,10040,0
20250213,182200,4462847960,10040,10040,10040,10040,0
20250213,182100,4462847960,10040,10040,10040,10040,0
20250213,182000,4462847960,10040,10040,10040,10040,0
20250213,181900,4462847960,10040,10040,10040,10040,0
20250213,181800,4462847960,10040,10040,10040,10040,0
20250213,181700,4462847960,10040,10040,10040,10040,0
20250213,181600,4462847960,10040,10040,10040,10040,0
20250213,181500,4462847960,10040,10040,10040,10040,0
20250213,181400,4462847960,10040,10040,10040,10040,0
20250213,181300,4462847960,10040,10040,10040,10040,0
20250213,181200,4462847960,10040,10040,10040,10040,0
20250213,181100,4462847960,10040,10040,10040,10040,0
20250213,181000,4462847960,10040,10040,10040,10040,0
20250213,180900,4462847960,10040,10040,10040,10040,0
20250213,180800,4462847960,10040,10040,10040,10040,0
20250213,180700,4462847960,10040,10040,10040,10040,0
20250213,180600,4462847960,10040,10040,10040,10040,0
20250213,180500,4462847960,10040,10040,10040,10040,0
20250213,180400,4462847960,10040,10040,10040,10040,0
20250213,180300,4462847960,10040,10040,10040,10040,0
20250213,180200,4462847960,10040,10040,10040,10040,0
20250213,180100,4462847960,10040,10040,10040,10040,0
20250213,180000,4462847960,10040,10040,10040,10040,0
20250213,175900,4462847960,10040,10040,10040,10040,0
20250213,175800,4462847960,10040,10040,10040,10040,6050
20250213,175700,4462847960,10040,10040,10040,10040,0
20250213,175600,4462847960,10040,10040,10040,10040,0
20250213,175500,4462847960,10040,10040,10040,10040,0
20250213,175400,4462847960,10040,10040,10040,10040,0
20250213,175300,4462847960,10040,10040,10040,10040,0
20250213,175200,4462847960,10040,10040,10040,10040,0
20250213,175100,4462847960,10040,10040,10040,10040,0
20250213,175000,4462847960,10040,10040,10040,10040,0
20250213,174900,4462847960,10040,10040,10040,10040,0
20250213,174800,4462847960,10040,10040,10040,10040,0
20250213,174700,4462847960,10040,10040,10040,10040,0
20250213,174600,4462847960,10040,10040,10040,10040,0
20250213,174500,4462847960,10040,10040,10040,10040,0
20250213,174400,4462847960,10040,10040,10040,10040,0
20250213,174300,4462847960,10040,10040,10040,10040,0
20250213,174200,4462847960,10040,10040,10040,10040,0
20250213,174100,4462847960,10040,10040,10040,10040,0
20250213,174000,4462847960,10040,10040,10040,10040,0
20250213,173900,4462847960,10040,10040,10040,10040,0
20250213,173800,4462847960,10040,10040,10040,10040,0
20250213,173700,4462847960,10040,10040,10040,10040,0
20250213,173600,4462847960,10040,10040,10040,10040,0
20250213,173500,4462847960,10040,10040,10040,10040,0
20250213,173400,4462847960,10040,10040,10040,10040,0
20250213,173300,4462847960,10040,10040,10040,10040,0
20250213,173200,4462847960,10040,10040,10040,10040,0
20250213,173100,4462847960,10040,10040,10040,10040,0
20250213,173000,4462847960,10040,10040,10040,10040,0
20250213,172900,4462847960,10040,10040,10040,10040,0
20250213,172800,4462847960,10040,10040,10040,10040,6050
20250213,172700,4462847960,10040,10040,10040,10040,0
20250213,172600,4462847960,10040,10040,10040,10040,0
20250213,172500,4462847960,10040,10040,10040,10040,0
20250213,172400,4462847960,10040,10040,10040,10040,0
20250213,172300,4462847960,10040,10040,10040,10040,0
20250213,172200,4462847960,10040,10040,10040,10040,0
20250213,172100,4462847960,10040,10040,10040,10040,0
20250213,172000,4462847960,10040,10040,10040,10040,0
20250213,171900,4462847960,10040,10040,10040,10040,0
20250213,171800,4462847960,10040,10040,10040,10040,0
20250213,171700,4462847960,10040,10040,10040,10040,0
20250213,171600,4462847960,10040,10040,10040,10040,0
20250213,171500,4462847960,10040,10040,10040,10040,0
20250213,171400,4462847960,10040,10040,10040,10040,0
20250213,171300,4462847960,10040,10040,10040,10040,0
20250213,171200,4462847960,10040,10040,10040,10040,0
20250213,171100,4462847960,10040,10040,10040,10040,0
20250213,171000,4462847960,10040,10040,10040,10040,0
20250213,170900,4462847960,10040,10040,10040,10040,0
20250213,170800,4462847960,10040,10040,10040,10040,0
20250213,170700,4462847960,10040,10040,10040,10040,0
20250213,170600,4462847960,10040,10040,10040,10040,0
20250213,170500,4462847960,10040,10040,10040,10040,0
20250213,170400,4462847960,10040,10040,10040,10040,0
20250213,170300,4462847960,10040,10040,10040,10040,0
20250213,170200,4462847960,10040,10040,10040,10040,0
20250213,170100,4462847960,10040,10040,10040,10040,0
20250213,170000,4462847960,10040,10040,10040,10040,0
20250213,165900,4462847960,10040,10040,10040,10040,0
20250213,165800,4462847960,10040,10040,10040,10040,6050
20250213,165700,4462847960,10040,10040,10040,10040,0
20250213,165600,4462847960,10040,10040,10040,10040,0
20250213,165500,4462847960,10040,10040,10040,10040,0
20250213,165400,4462847960,10040,10040,10040,10040,0
20250213,165300,4462847960,10040,10040,10040,10040,0
20250213,165200,4462847960,10040,10040,10040,10040,0
20250213,165100,4462847960,10040,10040,10040,10040,0
20250213,165000,4462847960,10040,10040,10040,10040,0
20250213,164900,4462847960,10040,10040,10040,10040,0
20250213,164800,4462847960,10040,10040,10040,10040,0
20250213,164700,4462847960,10040,10040,10040,10040,0
20250213,164600,4462847960,10040,10040,10040,10040,0
20250213,164500,4462847960,10040,10040,10040,10040,0
20250213,164400,4462847960,10040,10040,10040,10040,0
20250213,164300,4462847960,10040,10040,10040,10040,0
20250213,164200,4462847960,10040,10040,10040,10040,0
20250213,164100,4462847960,10040,10040,10040,10040,0
20250213,164000,4462847960,10040,10040,10040,10040,0
20250213,163900,4462847960,10040,10040,10040,10040,0
20250213,163800,4462847960,10040,10040,10040,10040,0
20250213,163700,4462847960,10040,10040,10040,10040,0
20250213,163600,4462847960,10040,10040,10040,10040,0
20250213,163500,4462847960,10040,10040,10040,10040,0
20250213,163400,4462847960,10040,10040,10040,10040,0
20250213,163300,4462847960,10040,10040,10040,10040,0
20250213,163200,4462847960,10040,10040,10040,10040,0
20250213,163100,4462847960,10040,10040,10040,10040,0
20250213,163000,4462847960,10040,10040,10040,10040,0
20250213,162900,4462847960,10040,10040,10040,10040,0
20250213,162800,4462847960,10040,10040,10040,10040,6050
20250213,162700,4462847960,10040,10040,10040,10040,0
20250213,162600,4462847960,10040,10040,10040,10040,0
20250213,162500,4462847960,10040,10040,10040,10040,0
20250213,162400,4462847960,10040,10040,10040,10040,0
20250213,162300,4462847960,10040,10040,10040,10040,0
20250213,162200,4462847960,10040,10040,10040,10040,0
20250213,162100,4462847960,10040,10040,10040,10040,0
20250213,162000,4462847960,10040,10040,10040,10040,0
20250213,161900,4462847960,10040,10040,10040,10040,0
20250213,161800,4462847960,10040,10040,10040,10040,0
20250213,161700,4462847960,10040,10040,10040,10040,0
20250213,161600,4462847960,10040,10040,10040,10040,0
20250213,161500,4462847960,10040,10040,10040,10040,0
20250213,161400,4462847960,10040,10040,10040,10040,0
20250213,161300,4462847960,10040,10040,10040,10040,0
20250213,161200,4462847960,10040,10040,10040,10040,0
20250213,161100,4462847960,10040,10040,10040,10040,0
20250213,161000,4462847960,10040,10040,10040,10040,0
20250213,160900,4462847960,10040,10040,10040,10040,0
20250213,160800,4462847960,10040,10040,10040,10040,0
20250213,160700,4462847960,10040,10040,10040,10040,0
20250213,160600,4462847960,10040,10040,10040,10040,0
20250213,160500,4462847960,10040,10040,10040,10040,0
20250213,160400,4462847960,10040,10040,10040,10040,0
20250213,160300,4462847960,10040,10040,10040,10040,0
20250213,160200,4462847960,10040,10040,10040,10040,0
20250213,160100,4462847960,10040,10040,10040,10040,0
20250213,160000,4462847960,10040,10040,10040,10040,0
20250213,155900,4462847960,10040,10040,10040,10040,0
20250213,155800,4462847960,10040,10040,10040,10040,6050
20250213,155700,4462847960,10040,10040,10040,10040,0
20250213,155600,4462847960,10040,10040,10040,10040,0
20250213,155500,4462847960,10040,10040,10040,10040,0
20250213,155400,4462847960,10040,10040,10040,10040,0
20250213,155300,4462847960,10040,10040,10040,10040,0
20250213,155200,4462847960,10040,10040,10040,10040,0
20250213,155100,4462847960,10040,10040,10040,10040,0
20250213,155000,4462847960,10040,10040,10040,10040,0
20250213,154900,4462847960,10040,10040,10040,10040,0
20250213,154800,4462847960,10040,10040,10040,10040,0
20250213,154700,4462847960,10040,10040,10040,10040,0
20250213,154600,4462847960,10040,10040,10040,10040,0
20250213,154500,4462847960,10040,10040,10040,10040,0
20250213,154400,4462847960,10040,10040,10040,10040,0
20250213,154300,4462847960,10040,10040,10040,10040,0
20250213,154200,4462847960,10040,10040,10040,10040,0
20250213,154100,4462847960,10040,10040,10040,10040,0
20250213,154000,4462847960,10040,10040,10040,10040,0
20250213,153900,4462847960,10040,10040,10040,10040,0
20250213,153800,4462847960,10040,10040,10040,10040,0
20250213,153700,4462847960,10040,10040,10040,10040,0
20250213,153600,4462847960,10040,10040,10040,10040,0
20250213,153500,4462847960,10040,10040,10040,10040,0
20250213,153400,4462847960,10040,10040,10040,10040,0
20250213,153300,4462847960,10040,10040,10040,10040,0
20250213,153200,4462847960,10040,10040,10040,10040,0
20250213,153100,4462847960,10040,10040,10040,10040,0
20250213,153000,4462847960,10040,10040,10040,10040,6050
20250213,152900,4402105960,10040,10040,10040,10040,0
20250213,152800,4402105960,10040,10040,10040,10040,0
20250213,152700,4402105960,10040,10040,10040,10040,0
20250213,152600,4402105960,10040,10040,10040,10040,0
20250213,152500,4402105960,10040,10040,10040,10040,0
20250213,152400,4402105960,10040,10040,10040,10040,0
20250213,152300,4402105960,10040,10040,10040,10040,0
20250213,152200,4402105960,10040,10040,10040,10040,0
20250213,152100,4402105960,10040,10040,10040,10040,0
20250213,152000,4402105960,10040,10040,10040,10040,0
20250213,151900,4402105960,10040,10030,10040,10020,1305
20250213,151800,4389019740,10020,10030,10040,10020,992
20250213,151700,4379069300,10040,10060,10060,10030,1358
20250213,151600,4365427730,10050,10060,10070,10050,1026
20250213,151500,4355113980,10070,10060,10070,10050,1076
20250213,151400,4344289340,10070,10060,10070,10050,720
20250213,151300,4337048420,10050,10050,10060,10040,207
20250213,151200,4334967760,10050,10040,10060,10040,290
20250213,151100,4332053310,10050,10050,10060,10040,97
20250213,151000,4331078380,10040,10050,10050,10040,219
20250213,150900,4328877900,10050,10040,10060,10040,707
20250213,150800,4321776950,10060,10050,10060,10040,1964
20250213,150700,4302038270,10040,10040,10050,10030,2217
20250213,150600,4279781540,10040,10020,10040,10020,454
20250213,150500,4275225800,10030,10020,10030,10020,267
20250213,150400,4272547990,10010,10020,10030,10010,1689
20250213,150300,4255623260,10020,10020,10020,10020,826
20250213,150200,4247346740,10020,10020,10030,10020,111
20250213,150100,4246233990,10020,10030,10030,10020,166
20250213,150000,4244569730,10020,10020,10020,10020,42
20250213,145900,4244148890,10020,10010,10020,10010,27
20250213,145800,4243878400,10010,10000,10020,10000,500
20250213,145700,4238868700,10000,10030,10030,10000,1197
20250213,145600,4226883190,10040,10040,10040,10040,143
20250213,145500,4225447470,10040,10060,10060,10040,196
20250213,145400,4223477320,10050,10050,10050,10050,101
20250213,145300,4222462270,10060,10060,10060,10060,30
20250213,145200,4222160470,10040,10030,10040,10030,1962
20250213,145100,4202467020,10030,10030,10030,10030,112
20250213,145000,4201343660,10040,10030,10040,10030,1363
20250213,144900,4187661660,10030,10030,10030,10030,223
20250213,144800,4185424970,10030,10040,10050,10020,1393
20250213,144700,4171433790,10010,10050,10050,10010,303
20250213,144600,4168396160,10000,10020,10050,10000,20133
20250213,144500,3967005190,10010,10040,10040,10010,3574
20250213,144400,3931195370,10030,10040,10040,10030,5280
20250213,144300,3878236750,10030,10050,10050,10030,2523
20250213,144200,3852898830,10050,10050,10050,10050,6
20250213,144100,3852838530,10050,10070,10070,10050,2853
20250213,144000,3824143120,10070,10070,10070,10070,193
20250213,143900,3822199610,10070,10090,10090,10070,1650
20250213,143800,3805565430,10080,10080,10080,10080,125
20250213,143700,3804305430,10080,10070,10080,10070,105
20250213,143600,3803247950,10080,10090,10090,10080,76
20250213,143500,3802481830,10090,10090,10090,10090,18
20250213,143400,3802300210,10090,10100,10100,10090,135
20250213,143300,3800937530,10100,10080,10100,10080,154
20250213,143200,3799383630,10080,10070,10080,10070,321
20250213,143100,3796150160,10080,10090,10090,10080,183
20250213,143000,3794303840,10070,10070,10070,10070,19
20250213,142900,3794112510,10070,10070,10070,10070,750
20250213,142800,3786560010,10070,10060,10070,10060,1814
20250213,142700,3768294030,10070,10070,10070,10060,587
20250213,142600,3762384940,10070,10070,10070,10060,587
20250213,142500,3756475020,10070,10070,10070,10070,1385
20250213,142400,3742528070,10070,10070,10070,10070,41
20250213,142300,3742115200,10070,10070,10070,10070,19
20250213,142200,3741923870,10070,10090,10090,10070,1442
20250213,142100,3727384610,10090,10100,10100,10090,71
20250213,142000,3726667720,10100,10090,10100,10090,111
20250213,141900,3725547690,10090,10090,10090,10090,100
20250213,141800,3724538690,10090,10100,10100,10070,23
20250213,141700,3724306840,10060,10060,10060,10060,0
20250213,141600,3724306840,10060,10060,10060,10060,15
20250213,141500,3724155940,10060,10090,10090,10060,2218
20250213,141400,3701808060,10090,10100,10100,10090,668
20250213,141300,3695062700,10100,10100,10100,10100,90
20250213,141200,3694153700,10100,10110,10110,10100,629
20250213,141100,3687797490,10100,10100,10100,10100,572
20250213,141000,3682020290,10100,10110,10110,10100,591
20250213,140900,3676045690,10120,10110,10120,10110,46
20250213,140800,3675580430,10120,10120,10120,10120,409
20250213,140700,3671441350,10130,10130,10130,10130,909
20250213,140600,3662233180,10130,10150,10150,10130,892
20250213,140500,3653188100,10140,10150,10150,10140,274
20250213,140400,3650408760,10150,10150,10170,10150,2362
20250213,140300,3626411210,10160,10140,10160,10140,1127
20250213,140200,3614977430,10150,10130,10150,10130,1672
20250213,140100,3598034570,10120,10120,10120,10120,0
20250213,140000,3598034570,10120,10120,10130,10120,1140
20250213,135900,3586496390,10120,10120,10120,10110,1746
20250213,135800,3568836880,10130,10140,10140,10130,686
20250213,135700,3561881980,10140,10140,10140,10130,293
20250213,135600,3558911110,10140,10130,10140,10130,2541
20250213,135500,3533169140,10120,10120,10120,10120,466
20250213,135400,3528453220,10120,10130,10130,10120,9
20250213,135300,3528362130,10120,10120,10120,10120,424
20250213,135200,3524071250,10120,10120,10120,10120,52
20250213,135100,3523545010,10120,10110,10120,10100,769
20250213,135000,3515766770,10100,10100,10100,10100,1
20250213,134900,3515756670,10100,10100,10100,10100,0
20250213,134800,3515756670,10100,10100,10100,10100,10
20250213,134700,3515655670,10120,10110,10120,10110,54
20250213,134600,3515109630,10110,10110,10110,10110,200
20250213,134500,3513087630,10110,10110,10110,10110,87
20250213,134400,3512208060,10110,10110,10110,10110,51
20250213,134300,3511692450,10120,10120,10120,10120,1046
20250213,134200,3501106930,10110,10100,10110,10100,205
20250213,134100,3499035290,10090,10090,10100,10090,398
20250213,134000,3495015610,10090,10090,10090,10090,930
20250213,133900,3485631910,10080,10100,10100,10080,1489
20250213,133800,3470608720,10110,10110,10110,10110,2
20250213,133700,3470588500,10110,10110,10110,10110,208
20250213,133600,3468485620,10110,10110,10110,10110,259
20250213,133500,3465867130,10110,10120,10120,10110,612
20250213,133400,3459676520,10120,10120,10130,10120,1069
20250213,133300,3448856520,10120,10120,10120,10120,1109
20250213,133200,3437633440,10130,10130,10130,10120,1631
20250213,133100,3421111620,10120,10120,10120,10110,957
20250213,133000,3411432280,10120,10120,10120,10110,412
20250213,132900,3407262960,10120,10110,10120,10110,1506
20250213,132800,3392024760,10110,10110,10110,10110,709
20250213,132700,3384856770,10110,10110,10110,10100,393
20250213,132600,3380885340,10110,10110,10110,10110,1052
20250213,132500,3370249620,10110,10110,10110,10110,248
20250213,132400,3367742340,10110,10110,10110,10110,703
20250213,132300,3360635010,10110,10110,10110,10110,0
20250213,132200,3360635010,10110,10110,10110,10100,1162
20250213,132100,3348898460,10100,10110,10110,10100,162
20250213,132000,3347261260,10100,10110,10110,10100,125
20250213,131900,3345997740,10110,10090,10110,10090,1218
20250213,131800,3333692770,10100,10100,10100,10100,88
20250213,131700,3332803970,10100,10100,10100,10100,923
20250213,131600,3323481670,10110,10110,10110,10110,4
20250213,131500,3323441230,10110,10110,10110,10110,82
20250213,131400,3322612210,10110,10110,10120,10110,1364
20250213,131300,3308821570,10110,10110,10110,10110,137
20250213,131200,3307436500,10110,10110,10110,10110,19
20250213,131100,3307244410,10120,10110,10120,10110,222
20250213,131000,3304997870,10110,10110,10120,10110,766
20250213,130900,3297246670,10110,10110,10110,10110,337
20250213,130800,3293839600,10100,10100,10100,10100,317
20250213,130700,3290637900,10100,10100,10100,10090,55
20250213,130600,3290082410,10100,10090,10110,10090,960
20250213,130500,3280390370,10080,10080,10090,10070,567
20250213,130400,3274677750,10080,10100,10100,10080,719
20250213,130300,3267430150,10080,10070,10080,10070,361
20250213,130200,3263794850,10070,10070,10070,10060,575
20250213,130100,3258008670,10070,10080,10080,10060,769
20250213,130000,3250265350,10070,10080,10080,10070,710
20250213,125900,3243109540,10080,10080,10080,10080,74
20250213,125800,3242363620,10080,10080,10080,10080,0
20250213,125700,3242363620,10080,10090,10090,10080,301
20250213,125600,3239327690,10090,10090,10090,10090,0
20250213,125500,3239327690,10090,10110,10110,10090,289
20250213,125400,3236405920,10110,10100,10110,10100,56
20250213,125300,3235839810,10100,10120,10120,10100,1122
20250213,125200,3224495670,10130,10120,10130,10120,520
20250213,125100,3219233230,10120,10110,10120,10110,1403
20250213,125000,3205036930,10110,10110,10120,10110,74
20250213,124900,3204288290,10120,10110,10120,10110,139
20250213,124800,3202881850,10110,10110,10120,10110,102
20250213,124700,3201850620,10100,10100,10100,10100,7
20250213,124600,3201779920,10120,10090,10120,10090,2671
20250213,124500,3174786110,10090,10080,10090,10080,424
20250213,124400,3170511290,10070,10060,10070,10050,332
20250213,124300,3167171290,10060,10060,10060,10060,71
20250213,124200,3166457030,10060,10060,10060,10060,2222
20250213,124100,3144103710,10050,10050,10050,10050,61
20250213,124000,3143490660,10050,10050,10050,10050,1863
20250213,123900,3124767510,10050,10050,10060,10050,1823
20250213,123800,3106444560,10050,10050,10060,10050,1206
20250213,123700,3094324160,10060,10060,10060,10060,787
20250213,123600,3086406940,10060,10080,10080,10060,113
20250213,123500,3085269760,10080,10080,10080,10080,20
20250213,123400,3085068160,10080,10070,10080,10060,805
20250213,123300,3076961960,10080,10070,10080,10070,294
20250213,123200,3074001280,10080,10080,10080,10080,2
20250213,123100,3073981120,10070,10060,10070,10060,1480
20250213,123000,3059092220,10060,10060,10060,10050,300
20250213,122900,3056074300,10060,10060,10060,10060,16
20250213,122800,3055913340,10060,10060,10060,10050,74
20250213,122700,3055168920,10050,10060,10060,10050,100
20250213,122600,3054163230,10060,10060,10060,10060,417
20250213,122500,3049968210,10060,10070,10070,10060,1021
20250213,122400,3039686860,10070,10080,10080,10070,723
20250213,122300,3032399610,10080,10080,10090,10080,160
20250213,122200,3030786310,10090,10100,10100,10090,437
20250213,122100,3026376930,10100,10110,10110,10100,215
20250213,122000,3024203330,10120,10100,10120,10090,977
20250213,121900,3014324720,10090,10070,10100,10070,1095
20250213,121800,3003279610,10070,10070,10070,10070,0
20250213,121700,3003279610,10070,10090,10090,10070,736
20250213,121600,2995860710,10090,10090,10090,10090,10
20250213,121500,2995759810,10090,10080,10090,10080,66
20250213,121400,2995093900,10070,10070,10070,10060,58
20250213,121300,2994510120,10070,10070,10070,10070,53
20250213,121200,2993976410,10080,10070,10080,10070,23
20250213,121100,2993744790,10070,10070,10070,10060,577
20250213,121000,2987934570,10070,10070,10070,10070,70
20250213,120900,2987229670,10070,10070,10070,10070,531
20250213,120800,2981882500,10060,10060,10060,10060,0
20250213,120700,2981882500,10060,10050,10060,10050,426
20250213,120600,2977598200,10050,10050,10050,10050,3
20250213,120500,2977568050,10060,10060,10060,10060,463
20250213,120400,2972910270,10060,10060,10060,10060,18
20250213,120300,2972729190,10060,10060,10060,10060,99
20250213,120200,2971733250,10050,10050,10050,10050,949
20250213,120100,2962195800,10050,10070,10070,10050,2140
20250213,120000,2940666460,10070,10070,10070,10070,2
20250213,115900,2940646320,10070,10080,10080,10070,359
20250213,115800,2937029110,10080,10080,10080,10080,11
20250213,115700,2936918230,10080,10080,10080,10080,0
20250213,115600,2936918230,10080,10070,10080,10070,220
20250213,115500,2934702630,10080,10080,10080,10070,368
20250213,115400,2930994770,10080,10080,10080,10080,8
20250213,115300,2930914130,10080,10080,10080,10080,1358
20250213,115200,2917225490,10090,10090,10090,10090,1016
20250213,115100,2906974050,10090,10090,10090,10090,101
20250213,115000,2905954960,10090,10090,10090,10090,135
20250213,114900,2904592810,10100,10090,10100,10090,392
20250213,114800,2900637010,10090,10090,10090,10090,500
20250213,114700,2895592010,10100,10100,10100,10100,5
20250213,114600,2895541510,10100,10090,10100,10090,110
20250213,114500,2894431510,10090,10100,10100,10090,168
20250213,114400,2892735280,10100,10100,10100,10100,0
20250213,114300,2892735280,10100,10100,10100,10100,0
20250213,114200,2892735280,10100,10090,10100,10090,40
20250213,114100,2892331300,10100,10100,10100,10090,145
20250213,114000,2890867100,10100,10110,10110,10100,401
20250213,113900,2886816950,10110,10120,10120,10110,1597
20250213,113800,2870656120,10130,10130,10130,10130,4
20250213,113700,2870615600,10120,10120,10120,10120,80
20250213,113600,2869806000,10120,10120,10120,10120,294
20250213,113500,2866830720,10120,10110,10120,10100,341
20250213,113400,2863382870,10110,10110,10110,10100,221
20250213,113300,2861149740,10120,10150,10150,10110,543
20250213,113200,2855639690,10150,10110,10150,10110,524
20250213,113100,2850341570,10100,10100,10100,10100,680
20250213,113000,2843473570,10100,10100,10100,10070,1159
20250213,112900,2831767730,10100,10100,10100,10100,592
20250213,112800,2825788530,10070,10090,10100,10060,2087
20250213,112700,2804762860,10090,10090,10100,10090,252
20250213,112600,2802219980,10090,10100,10100,10090,1604
20250213,112500,2786035520,10090,10090,10100,10090,1139
20250213,112400,2774537140,10100,10100,10100,10100,1152
20250213,112300,2762901940,10100,10100,10100,10100,40
20250213,112200,2762497940,10100,10100,10100,10100,936
20250213,112100,2753044340,10100,10100,10110,10090,3392
20250213,112000,2718809200,10100,10100,10100,10100,0
20250213,111900,2718809200,10100,10100,10100,10090,600
20250213,111800,2712749420,10100,10100,10100,10100,1010
20250213,111700,2702548420,10100,10100,10100,10100,151
20250213,111600,2701023320,10100,10100,10100,10100,308
20250213,111500,2697912520,10100,10130,10130,10100,2804
20250213,111400,2669550980,10120,10120,10120,10120,351
20250213,111300,2665998860,10120,10120,10120,10120,289
20250213,111200,2663074180,10110,10120,10130,10110,1251
20250213,111100,2650422970,10120,10140,10140,10120,2320
20250213,111000,2626924450,10140,10150,10150,10140,137
20250213,110900,2625534140,10150,10150,10150,10140,2776
20250213,110800,2597362970,10150,10150,10150,10150,429
20250213,110700,2593008620,10160,10170,10170,10160,10
20250213,110600,2592906970,10160,10160,10160,10160,472
20250213,110500,2588111450,10160,10160,10160,10160,46
20250213,110400,2587644090,10170,10170,10180,10170,983
20250213,110300,2577646930,10180,10170,10180,10170,136
20250213,110200,2576263450,10170,10190,10190,10170,197
20250213,110100,2574259340,10190,10190,10190,10190,5
20250213,110000,2574208390,10170,10190,10190,10170,216
20250213,105900,2572011210,10170,10170,10170,10170,408
20250213,105800,2567861850,10170,10160,10170,10160,210
20250213,105700,2565728210,10170,10150,10170,10150,469
20250213,105600,2560966530,10160,10170,10170,10160,121
20250213,105500,2559736060,10170,10180,10180,10170,15
20250213,105400,2559583500,10150,10150,10150,10150,192
20250213,105300,2557634700,10190,10160,10210,10160,1581
20250213,105200,2541524720,10160,10130,10170,10130,287
20250213,105100,2538609260,10150,10120,10150,10120,189
20250213,105000,2536691510,10150,10130,10150,10120,3912
20250213,104900,2497076380,10140,10150,10150,10140,5108
20250213,104800,2445235940,10150,10160,10160,10150,112
20250213,104700,2444098720,10160,10160,10160,10150,98
20250213,104600,2443103240,10170,10160,10170,10160,297
20250213,104500,2440085320,10160,10160,10160,10150,798
20250213,104400,2431978340,10170,10180,10180,10170,369
20250213,104300,2428225560,10180,10180,10180,10170,98
20250213,104200,2427227930,10170,10190,10190,10160,464
20250213,104100,2422502670,10160,10180,10190,10160,1435
20250213,104000,2407903260,10180,10200,10200,10180,1822
20250213,103900,2389330630,10190,10180,10210,10180,3427
20250213,103800,2354400710,10180,10180,10190,10180,421
20250213,103700,2350113620,10190,10200,10200,10190,873
20250213,103600,2341215640,10200,10180,10200,10180,850
20250213,103500,2332558010,10170,10160,10180,10160,1865
20250213,103400,2313592070,10160,10180,10180,10160,567
20250213,103300,2307827820,10180,10180,10190,10160,3593
20250213,103200,2271248750,10190,10190,10200,10180,957
20250213,103100,2261498410,10190,10220,10220,10190,1364
20250213,103000,2247579610,10220,10220,10220,10220,490
20250213,102900,2242571810,10220,10210,10230,10210,435
20250213,102800,2238124100,10210,10230,10230,10200,2599
20250213,102700,2211571810,10230,10260,10260,10230,4321
20250213,102600,2167289340,10250,10270,10270,10250,4142
20250213,102500,2124816190,10270,10310,10320,10260,8504
20250213,102400,2037343320,10310,10270,10320,10270,17045
20250213,102300,1861859200,10270,10250,10270,10250,2341
20250213,102200,1837852900,10240,10250,10250,10230,3022
20250213,102100,1806899390,10250,10230,10270,10230,9810
20250213,102000,1706348040,10230,10230,10240,10210,4624
20250213,101900,1659061900,10240,10220,10240,10220,3830
20250213,101800,1619876110,10230,10160,10230,10130,13330
20250213,101700,1483872580,10170,10180,10180,10160,2569
20250213,101600,1457737310,10180,10130,10180,10120,4552
20250213,101500,1411518230,10120,10120,10150,10120,9167
20250213,101400,1318641620,10120,10110,10120,10110,1723
20250213,101300,1301221370,10110,10100,10110,10090,2916
20250213,101200,1271752800,10090,10080,10090,10080,2489
20250213,101100,1246647240,10080,10070,10080,10070,241
20250213,101000,1244220150,10080,10070,10080,10070,245
20250213,100900,1241752950,10060,10040,10070,10040,1753
20250213,100800,1224133030,10050,10060,10060,10050,1348
20250213,100700,1210585530,10050,10070,10070,10050,2490
20250213,100600,1185540790,10060,10070,10070,10060,376
20250213,100500,1181756080,10070,10080,10080,10070,1412
20250213,100400,1167533060,10080,10080,10090,10070,669
20250213,100300,1160789690,10090,10050,10090,10040,2089
20250213,100200,1139736630,10050,10060,10060,10050,603
20250213,100100,1133675450,10060,10050,10060,10040,4546
20250213,100000,1087962640,10050,10030,10060,10030,791
20250213,095900,1080019930,10030,10020,10030,10020,121
20250213,095800,1078806800,10020,10030,10030,10020,308
20250213,095700,1075718610,10010,10020,10020,10010,722
20250213,095600,1068486300,10010,10020,10030,10010,1789
20250213,095500,1050552580,10020,10020,10020,10020,334
20250213,095400,1047205900,10020,10010,10020,10010,1184
20250213,095300,1035343900,10020,10010,10020,10010,457
20250213,095200,1030768750,10010,9990,10010,9990,199
20250213,095100,1028779710,10000,10030,10030,10000,2149
20250213,095000,1007273310,10030,10060,10060,10030,131
20250213,094900,1005957110,10060,10040,10060,10040,762
20250213,094800,998302000,10050,10010,10050,10010,4280
20250213,094700,955365000,10000,9990,10000,9990,1131
20250213,094600,944055010,9990,9980,9990,9980,404
20250213,094500,940021450,9990,9990,9990,9970,118
20250213,094400,938844830,9990,9960,9990,9950,2219
20250213,094300,916741730,9960,9950,9960,9950,1118
20250213,094200,905614500,9950,9960,9960,9950,1276
20250213,094100,892918240,9960,9970,9970,9950,127
20250213,094000,891653560,9950,9970,9970,9950,2892
20250213,093900,862850690,9970,9960,9970,9960,614
20250213,093800,856730210,9970,9990,9990,9970,62
20250213,093700,856110890,9990,9960,9990,9960,31
20250213,093600,855802020,9960,9980,10000,9960,2563
20250213,093500,830247460,10010,9980,10010,9970,607
20250213,093400,824187880,9980,9990,10010,9970,433
20250213,093300,819862270,10000,9970,10000,9970,2739
20250213,093200,792475180,10000,9950,10000,9950,2349
20250213,093100,769080880,9950,9960,9960,9950,79
20250213,093000,768294170,9960,9940,9960,9940,743
20250213,092900,760899340,9940,9960,9960,9940,295
20250213,092800,757964030,9960,9930,9960,9920,841
20250213,092700,749611970,9930,9920,9930,9920,1573
20250213,092600,733997240,9930,9930,9930,9920,1863
20250213,092500,715512440,9940,9950,9960,9930,655
20250213,092400,709006600,9950,9960,9960,9930,1527
20250213,092300,693820380,9960,9980,9980,9940,576
20250213,092200,688090960,9940,9970,9970,9920,5278
20250213,092100,635563450,9970,10030,10030,9970,6321
20250213,092000,572419550,10020,10020,10030,10020,316
20250213,091900,569253140,10030,10020,10030,10010,523
20250213,091800,564012130,10020,10020,10020,10010,2385
20250213,091700,540138200,10020,10020,10030,10020,1628
20250213,091600,523825600,10020,10020,10020,10010,1672
20250213,091500,507072800,10010,10060,10060,10010,4305
20250213,091400,463882650,10070,10070,10070,10070,366
20250213,091300,460197030,10070,10070,10070,10030,268
20250213,091200,457505450,10070,10040,10070,10010,636
20250213,091100,451125550,10030,10070,10080,10030,4519
20250213,091000,405741970,10100,10050,10100,10050,5488
20250213,090900,350480560,10050,10030,10060,10020,5556
20250213,090800,294698970,10020,10030,10030,10010,678
20250213,090700,287901150,10030,10030,10050,10000,2594
20250213,090600,261858770,10030,9980,10030,9980,3606
20250213,090500,225756170,9980,10000,10020,9980,2106
20250213,090400,204702600,10000,10010,10020,10000,2066
20250213,090300,184027500,10020,10000,10020,9980,2211
20250213,090200,161905950,10000,10020,10040,9960,8364
20250213,090100,78444480,10050,10090,10090,10050,236
20250213,090000,76066450,10050,9960,10130,9960,7589