KissMeData/317830/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,211700,6576649940,9490,9490,9490,9490,5142
20250213,211600,6576649940,9490,9490,9490,9490,0
20250213,211500,6576649940,9490,9490,9490,9490,0
20250213,211400,6576649940,9490,9490,9490,9490,0
20250213,211300,6576649940,9490,9490,9490,9490,0
20250213,211200,6576649940,9490,9490,9490,9490,0
20250213,211100,6576649940,9490,9490,9490,9490,0
20250213,211000,6576649940,9490,9490,9490,9490,0
20250213,210900,6576649940,9490,9490,9490,9490,0
20250213,210800,6576649940,9490,9490,9490,9490,0
20250213,210700,6576649940,9490,9490,9490,9490,0
20250213,210600,6576649940,9490,9490,9490,9490,0
20250213,210500,6576649940,9490,9490,9490,9490,0
20250213,210400,6576649940,9490,9490,9490,9490,0
20250213,210300,6576649940,9490,9490,9490,9490,0
20250213,210200,6576649940,9490,9490,9490,9490,0
20250213,210100,6576649940,9490,9490,9490,9490,0
20250213,210000,6576649940,9490,9490,9490,9490,0
20250213,205900,6576649940,9490,9490,9490,9490,0
20250213,205800,6576649940,9490,9490,9490,9490,0
20250213,205700,6576649940,9490,9490,9490,9490,0
20250213,205600,6576649940,9490,9490,9490,9490,0
20250213,205500,6576649940,9490,9490,9490,9490,0
20250213,205400,6576649940,9490,9490,9490,9490,0
20250213,205300,6576649940,9490,9490,9490,9490,0
20250213,205200,6576649940,9490,9490,9490,9490,0
20250213,205100,6576649940,9490,9490,9490,9490,0
20250213,205000,6576649940,9490,9490,9490,9490,0
20250213,204900,6576649940,9490,9490,9490,9490,0
20250213,204800,6576649940,9490,9490,9490,9490,0
20250213,204700,6576649940,9490,9490,9490,9490,5142
20250213,204600,6576649940,9490,9490,9490,9490,0
20250213,204500,6576649940,9490,9490,9490,9490,0
20250213,204400,6576649940,9490,9490,9490,9490,0
20250213,204300,6576649940,9490,9490,9490,9490,0
20250213,204200,6576649940,9490,9490,9490,9490,0
20250213,204100,6576649940,9490,9490,9490,9490,0
20250213,204000,6576649940,9490,9490,9490,9490,0
20250213,203900,6576649940,9490,9490,9490,9490,0
20250213,203800,6576649940,9490,9490,9490,9490,0
20250213,203700,6576649940,9490,9490,9490,9490,0
20250213,203600,6576649940,9490,9490,9490,9490,0
20250213,203500,6576649940,9490,9490,9490,9490,0
20250213,203400,6576649940,9490,9490,9490,9490,0
20250213,203300,6576649940,9490,9490,9490,9490,0
20250213,203200,6576649940,9490,9490,9490,9490,0
20250213,203100,6576649940,9490,9490,9490,9490,0
20250213,203000,6576649940,9490,9490,9490,9490,0
20250213,202900,6576649940,9490,9490,9490,9490,0
20250213,202800,6576649940,9490,9490,9490,9490,0
20250213,202700,6576649940,9490,9490,9490,9490,0
20250213,202600,6576649940,9490,9490,9490,9490,0
20250213,202500,6576649940,9490,9490,9490,9490,0
20250213,202400,6576649940,9490,9490,9490,9490,0
20250213,202300,6576649940,9490,9490,9490,9490,0
20250213,202200,6576649940,9490,9490,9490,9490,0
20250213,202100,6576649940,9490,9490,9490,9490,0
20250213,202000,6576649940,9490,9490,9490,9490,0
20250213,201900,6576649940,9490,9490,9490,9490,0
20250213,201800,6576649940,9490,9490,9490,9490,0
20250213,201700,6576649940,9490,9490,9490,9490,5142
20250213,201600,6576649940,9490,9490,9490,9490,0
20250213,201500,6576649940,9490,9490,9490,9490,0
20250213,201400,6576649940,9490,9490,9490,9490,0
20250213,201300,6576649940,9490,9490,9490,9490,0
20250213,201200,6576649940,9490,9490,9490,9490,0
20250213,201100,6576649940,9490,9490,9490,9490,0
20250213,201000,6576649940,9490,9490,9490,9490,0
20250213,200900,6576649940,9490,9490,9490,9490,0
20250213,200800,6576649940,9490,9490,9490,9490,0
20250213,200700,6576649940,9490,9490,9490,9490,0
20250213,200600,6576649940,9490,9490,9490,9490,0
20250213,200500,6576649940,9490,9490,9490,9490,0
20250213,200400,6576649940,9490,9490,9490,9490,0
20250213,200300,6576649940,9490,9490,9490,9490,0
20250213,200200,6576649940,9490,9490,9490,9490,0
20250213,200100,6576649940,9490,9490,9490,9490,0
20250213,200000,6576649940,9490,9490,9490,9490,0
20250213,195900,6576649940,9490,9490,9490,9490,0
20250213,195800,6576649940,9490,9490,9490,9490,0
20250213,195700,6576649940,9490,9490,9490,9490,0
20250213,195600,6576649940,9490,9490,9490,9490,0
20250213,195500,6576649940,9490,9490,9490,9490,0
20250213,195400,6576649940,9490,9490,9490,9490,0
20250213,195300,6576649940,9490,9490,9490,9490,0
20250213,195200,6576649940,9490,9490,9490,9490,0
20250213,195100,6576649940,9490,9490,9490,9490,0
20250213,195000,6576649940,9490,9490,9490,9490,0
20250213,194900,6576649940,9490,9490,9490,9490,0
20250213,194800,6576649940,9490,9490,9490,9490,0
20250213,194700,6576649940,9490,9490,9490,9490,5142
20250213,194600,6576649940,9490,9490,9490,9490,0
20250213,194500,6576649940,9490,9490,9490,9490,0
20250213,194400,6576649940,9490,9490,9490,9490,0
20250213,194300,6576649940,9490,9490,9490,9490,0
20250213,194200,6576649940,9490,9490,9490,9490,0
20250213,194100,6576649940,9490,9490,9490,9490,0
20250213,194000,6576649940,9490,9490,9490,9490,0
20250213,193900,6576649940,9490,9490,9490,9490,0
20250213,193800,6576649940,9490,9490,9490,9490,0
20250213,193700,6576649940,9490,9490,9490,9490,0
20250213,193600,6576649940,9490,9490,9490,9490,0
20250213,193500,6576649940,9490,9490,9490,9490,0
20250213,193400,6576649940,9490,9490,9490,9490,0
20250213,193300,6576649940,9490,9490,9490,9490,0
20250213,193200,6576649940,9490,9490,9490,9490,0
20250213,193100,6576649940,9490,9490,9490,9490,0
20250213,193000,6576649940,9490,9490,9490,9490,0
20250213,192900,6576649940,9490,9490,9490,9490,0
20250213,192800,6576649940,9490,9490,9490,9490,0
20250213,192700,6576649940,9490,9490,9490,9490,0
20250213,192600,6576649940,9490,9490,9490,9490,0
20250213,192500,6576649940,9490,9490,9490,9490,0
20250213,192400,6576649940,9490,9490,9490,9490,0
20250213,192300,6576649940,9490,9490,9490,9490,0
20250213,192200,6576649940,9490,9490,9490,9490,0
20250213,192100,6576649940,9490,9490,9490,9490,0
20250213,192000,6576649940,9490,9490,9490,9490,0
20250213,191900,6576649940,9490,9490,9490,9490,0
20250213,191800,6576649940,9490,9490,9490,9490,0
20250213,191700,6576649940,9490,9490,9490,9490,5142
20250213,191600,6576649940,9490,9490,9490,9490,0
20250213,191500,6576649940,9490,9490,9490,9490,0
20250213,191400,6576649940,9490,9490,9490,9490,0
20250213,191300,6576649940,9490,9490,9490,9490,0
20250213,191200,6576649940,9490,9490,9490,9490,0
20250213,191100,6576649940,9490,9490,9490,9490,0
20250213,191000,6576649940,9490,9490,9490,9490,0
20250213,190900,6576649940,9490,9490,9490,9490,0
20250213,190800,6576649940,9490,9490,9490,9490,0
20250213,190700,6576649940,9490,9490,9490,9490,0
20250213,190600,6576649940,9490,9490,9490,9490,0
20250213,190500,6576649940,9490,9490,9490,9490,0
20250213,190400,6576649940,9490,9490,9490,9490,0
20250213,190300,6576649940,9490,9490,9490,9490,0
20250213,190200,6576649940,9490,9490,9490,9490,0
20250213,190100,6576649940,9490,9490,9490,9490,0
20250213,190000,6576649940,9490,9490,9490,9490,0
20250213,185900,6576649940,9490,9490,9490,9490,0
20250213,185800,6576649940,9490,9490,9490,9490,0
20250213,185700,6576649940,9490,9490,9490,9490,0
20250213,185600,6576649940,9490,9490,9490,9490,0
20250213,185500,6576649940,9490,9490,9490,9490,0
20250213,185400,6576649940,9490,9490,9490,9490,0
20250213,185300,6576649940,9490,9490,9490,9490,0
20250213,185200,6576649940,9490,9490,9490,9490,0
20250213,185100,6576649940,9490,9490,9490,9490,0
20250213,185000,6576649940,9490,9490,9490,9490,0
20250213,184900,6576649940,9490,9490,9490,9490,0
20250213,184800,6576649940,9490,9490,9490,9490,0
20250213,184700,6576649940,9490,9490,9490,9490,5142
20250213,184600,6576649940,9490,9490,9490,9490,0
20250213,184500,6576649940,9490,9490,9490,9490,0
20250213,184400,6576649940,9490,9490,9490,9490,0
20250213,184300,6576649940,9490,9490,9490,9490,0
20250213,184200,6576649940,9490,9490,9490,9490,0
20250213,184100,6576649940,9490,9490,9490,9490,0
20250213,184000,6576649940,9490,9490,9490,9490,0
20250213,183900,6576649940,9490,9490,9490,9490,0
20250213,183800,6576649940,9490,9490,9490,9490,0
20250213,183700,6576649940,9490,9490,9490,9490,0
20250213,183600,6576649940,9490,9490,9490,9490,0
20250213,183500,6576649940,9490,9490,9490,9490,0
20250213,183400,6576649940,9490,9490,9490,9490,0
20250213,183300,6576649940,9490,9490,9490,9490,0
20250213,183200,6576649940,9490,9490,9490,9490,0
20250213,183100,6576649940,9490,9490,9490,9490,0
20250213,183000,6576649940,9490,9490,9490,9490,0
20250213,182900,6576649940,9490,9490,9490,9490,0
20250213,182800,6576649940,9490,9490,9490,9490,0
20250213,182700,6576649940,9490,9490,9490,9490,0
20250213,182600,6576649940,9490,9490,9490,9490,0
20250213,182500,6576649940,9490,9490,9490,9490,0
20250213,182400,6576649940,9490,9490,9490,9490,0
20250213,182300,6576649940,9490,9490,9490,9490,0
20250213,182200,6576649940,9490,9490,9490,9490,0
20250213,182100,6576649940,9490,9490,9490,9490,0
20250213,182000,6576649940,9490,9490,9490,9490,0
20250213,181900,6576649940,9490,9490,9490,9490,0
20250213,181800,6576649940,9490,9490,9490,9490,0
20250213,181700,6576649940,9490,9490,9490,9490,5142
20250213,181600,6576649940,9490,9490,9490,9490,0
20250213,181500,6576649940,9490,9490,9490,9490,0
20250213,181400,6576649940,9490,9490,9490,9490,0
20250213,181300,6576649940,9490,9490,9490,9490,0
20250213,181200,6576649940,9490,9490,9490,9490,0
20250213,181100,6576649940,9490,9490,9490,9490,0
20250213,181000,6576649940,9490,9490,9490,9490,0
20250213,180900,6576649940,9490,9490,9490,9490,0
20250213,180800,6576649940,9490,9490,9490,9490,0
20250213,180700,6576649940,9490,9490,9490,9490,0
20250213,180600,6576649940,9490,9490,9490,9490,0
20250213,180500,6576649940,9490,9490,9490,9490,0
20250213,180400,6576649940,9490,9490,9490,9490,0
20250213,180300,6576649940,9490,9490,9490,9490,0
20250213,180200,6576649940,9490,9490,9490,9490,0
20250213,180100,6576649940,9490,9490,9490,9490,0
20250213,180000,6576649940,9490,9490,9490,9490,0
20250213,175900,6576649940,9490,9490,9490,9490,0
20250213,175800,6576649940,9490,9490,9490,9490,0
20250213,175700,6576649940,9490,9490,9490,9490,0
20250213,175600,6576649940,9490,9490,9490,9490,0
20250213,175500,6576649940,9490,9490,9490,9490,0
20250213,175400,6576649940,9490,9490,9490,9490,0
20250213,175300,6576649940,9490,9490,9490,9490,0
20250213,175200,6576649940,9490,9490,9490,9490,0
20250213,175100,6576649940,9490,9490,9490,9490,0
20250213,175000,6576649940,9490,9490,9490,9490,0
20250213,174900,6576649940,9490,9490,9490,9490,0
20250213,174800,6576649940,9490,9490,9490,9490,0
20250213,174700,6576649940,9490,9490,9490,9490,5142
20250213,174600,6576649940,9490,9490,9490,9490,0
20250213,174500,6576649940,9490,9490,9490,9490,0
20250213,174400,6576649940,9490,9490,9490,9490,0
20250213,174300,6576649940,9490,9490,9490,9490,0
20250213,174200,6576649940,9490,9490,9490,9490,0
20250213,174100,6576649940,9490,9490,9490,9490,0
20250213,174000,6576649940,9490,9490,9490,9490,0
20250213,173900,6576649940,9490,9490,9490,9490,0
20250213,173800,6576649940,9490,9490,9490,9490,0
20250213,173700,6576649940,9490,9490,9490,9490,0
20250213,173600,6576649940,9490,9490,9490,9490,0
20250213,173500,6576649940,9490,9490,9490,9490,0
20250213,173400,6576649940,9490,9490,9490,9490,0
20250213,173300,6576649940,9490,9490,9490,9490,0
20250213,173200,6576649940,9490,9490,9490,9490,0
20250213,173100,6576649940,9490,9490,9490,9490,0
20250213,173000,6576649940,9490,9490,9490,9490,0
20250213,172900,6576649940,9490,9490,9490,9490,0
20250213,172800,6576649940,9490,9490,9490,9490,0
20250213,172700,6576649940,9490,9490,9490,9490,0
20250213,172600,6576649940,9490,9490,9490,9490,0
20250213,172500,6576649940,9490,9490,9490,9490,0
20250213,172400,6576649940,9490,9490,9490,9490,0
20250213,172300,6576649940,9490,9490,9490,9490,0
20250213,172200,6576649940,9490,9490,9490,9490,0
20250213,172100,6576649940,9490,9490,9490,9490,0
20250213,172000,6576649940,9490,9490,9490,9490,0
20250213,171900,6576649940,9490,9490,9490,9490,0
20250213,171800,6576649940,9490,9490,9490,9490,0
20250213,171700,6576649940,9490,9490,9490,9490,5142
20250213,171600,6576649940,9490,9490,9490,9490,0
20250213,171500,6576649940,9490,9490,9490,9490,0
20250213,171400,6576649940,9490,9490,9490,9490,0
20250213,171300,6576649940,9490,9490,9490,9490,0
20250213,171200,6576649940,9490,9490,9490,9490,0
20250213,171100,6576649940,9490,9490,9490,9490,0
20250213,171000,6576649940,9490,9490,9490,9490,0
20250213,170900,6576649940,9490,9490,9490,9490,0
20250213,170800,6576649940,9490,9490,9490,9490,0
20250213,170700,6576649940,9490,9490,9490,9490,0
20250213,170600,6576649940,9490,9490,9490,9490,0
20250213,170500,6576649940,9490,9490,9490,9490,0
20250213,170400,6576649940,9490,9490,9490,9490,0
20250213,170300,6576649940,9490,9490,9490,9490,0
20250213,170200,6576649940,9490,9490,9490,9490,0
20250213,170100,6576649940,9490,9490,9490,9490,0
20250213,170000,6576649940,9490,9490,9490,9490,0
20250213,165900,6576649940,9490,9490,9490,9490,0
20250213,165800,6576649940,9490,9490,9490,9490,0
20250213,165700,6576649940,9490,9490,9490,9490,0
20250213,165600,6576649940,9490,9490,9490,9490,0
20250213,165500,6576649940,9490,9490,9490,9490,0
20250213,165400,6576649940,9490,9490,9490,9490,0
20250213,165300,6576649940,9490,9490,9490,9490,0
20250213,165200,6576649940,9490,9490,9490,9490,0
20250213,165100,6576649940,9490,9490,9490,9490,0
20250213,165000,6576649940,9490,9490,9490,9490,0
20250213,164900,6576649940,9490,9490,9490,9490,0
20250213,164800,6576649940,9490,9490,9490,9490,0
20250213,164700,6576649940,9490,9490,9490,9490,5142
20250213,164600,6576649940,9490,9490,9490,9490,0
20250213,164500,6576649940,9490,9490,9490,9490,0
20250213,164400,6576649940,9490,9490,9490,9490,0
20250213,164300,6576649940,9490,9490,9490,9490,0
20250213,164200,6576649940,9490,9490,9490,9490,0
20250213,164100,6576649940,9490,9490,9490,9490,0
20250213,164000,6576649940,9490,9490,9490,9490,0
20250213,163900,6576649940,9490,9490,9490,9490,0
20250213,163800,6576649940,9490,9490,9490,9490,0
20250213,163700,6576649940,9490,9490,9490,9490,0
20250213,163600,6576649940,9490,9490,9490,9490,0
20250213,163500,6576649940,9490,9490,9490,9490,0
20250213,163400,6576649940,9490,9490,9490,9490,0
20250213,163300,6576649940,9490,9490,9490,9490,0
20250213,163200,6576649940,9490,9490,9490,9490,0
20250213,163100,6576649940,9490,9490,9490,9490,0
20250213,163000,6576649940,9490,9490,9490,9490,0
20250213,162900,6576649940,9490,9490,9490,9490,0
20250213,162800,6576649940,9490,9490,9490,9490,0
20250213,162700,6576649940,9490,9490,9490,9490,0
20250213,162600,6576649940,9490,9490,9490,9490,0
20250213,162500,6576649940,9490,9490,9490,9490,0
20250213,162400,6576649940,9490,9490,9490,9490,0
20250213,162300,6576649940,9490,9490,9490,9490,0
20250213,162200,6576649940,9490,9490,9490,9490,0
20250213,162100,6576649940,9490,9490,9490,9490,0
20250213,162000,6576649940,9490,9490,9490,9490,0
20250213,161900,6576649940,9490,9490,9490,9490,0
20250213,161800,6576649940,9490,9490,9490,9490,0
20250213,161700,6576649940,9490,9490,9490,9490,5142
20250213,161600,6576649940,9490,9490,9490,9490,0
20250213,161500,6576649940,9490,9490,9490,9490,0
20250213,161400,6576649940,9490,9490,9490,9490,0
20250213,161300,6576649940,9490,9490,9490,9490,0
20250213,161200,6576649940,9490,9490,9490,9490,0
20250213,161100,6576649940,9490,9490,9490,9490,0
20250213,161000,6576649940,9490,9490,9490,9490,0
20250213,160900,6576649940,9490,9490,9490,9490,0
20250213,160800,6576649940,9490,9490,9490,9490,0
20250213,160700,6576649940,9490,9490,9490,9490,0
20250213,160600,6576649940,9490,9490,9490,9490,0
20250213,160500,6576649940,9490,9490,9490,9490,0
20250213,160400,6576649940,9490,9490,9490,9490,0
20250213,160300,6576649940,9490,9490,9490,9490,0
20250213,160200,6576649940,9490,9490,9490,9490,0
20250213,160100,6576649940,9490,9490,9490,9490,0
20250213,160000,6576649940,9490,9490,9490,9490,0
20250213,155900,6576649940,9490,9490,9490,9490,0
20250213,155800,6576649940,9490,9490,9490,9490,0
20250213,155700,6576649940,9490,9490,9490,9490,0
20250213,155600,6576649940,9490,9490,9490,9490,0
20250213,155500,6576649940,9490,9490,9490,9490,0
20250213,155400,6576649940,9490,9490,9490,9490,0
20250213,155300,6576649940,9490,9490,9490,9490,0
20250213,155200,6576649940,9490,9490,9490,9490,0
20250213,155100,6576649940,9490,9490,9490,9490,0
20250213,155000,6576649940,9490,9490,9490,9490,0
20250213,154900,6576649940,9490,9490,9490,9490,0
20250213,154800,6576649940,9490,9490,9490,9490,0
20250213,154700,6576649940,9490,9490,9490,9490,5142
20250213,154600,6576649940,9490,9490,9490,9490,0
20250213,154500,6576649940,9490,9490,9490,9490,0
20250213,154400,6576649940,9490,9490,9490,9490,0
20250213,154300,6576649940,9490,9490,9490,9490,0
20250213,154200,6576649940,9490,9490,9490,9490,0
20250213,154100,6576649940,9490,9490,9490,9490,0
20250213,154000,6576649940,9490,9490,9490,9490,0
20250213,153900,6576649940,9490,9490,9490,9490,0
20250213,153800,6576649940,9490,9490,9490,9490,0
20250213,153700,6576649940,9490,9490,9490,9490,0
20250213,153600,6576649940,9490,9490,9490,9490,0
20250213,153500,6576649940,9490,9490,9490,9490,0
20250213,153400,6576649940,9490,9490,9490,9490,0
20250213,153300,6576649940,9490,9490,9490,9490,0
20250213,153200,6576649940,9490,9490,9490,9490,0
20250213,153100,6576649940,9490,9490,9490,9490,0
20250213,153000,6576649940,9490,9490,9490,9490,5142
20250213,152900,6527852360,9530,9530,9530,9530,0
20250213,152800,6527852360,9530,9530,9530,9530,0
20250213,152700,6527852360,9530,9530,9530,9530,0
20250213,152600,6527852360,9530,9530,9530,9530,0
20250213,152500,6527852360,9530,9530,9530,9530,0
20250213,152400,6527852360,9530,9530,9530,9530,0
20250213,152300,6527852360,9530,9530,9530,9530,0
20250213,152200,6527852360,9530,9530,9530,9530,0
20250213,152100,6527852360,9530,9530,9530,9530,0
20250213,152000,6527852360,9530,9530,9530,9530,0
20250213,151900,6527852360,9530,9500,9530,9490,1215
20250213,151800,6516304260,9500,9520,9520,9500,621
20250213,151700,6510400540,9520,9520,9520,9520,738
20250213,151600,6503374780,9530,9520,9530,9520,952
20250213,151500,6494302380,9520,9520,9530,9520,942
20250213,151400,6485334530,9520,9520,9520,9520,750
20250213,151300,6478194530,9530,9510,9530,9510,72
20250213,151200,6477508970,9510,9500,9510,9500,1088
20250213,151100,6467162590,9500,9480,9500,9480,620
20250213,151000,6461276690,9470,9460,9470,9460,1506
20250213,150900,6447023570,9470,9490,9490,9450,5256
20250213,150800,6397222690,9490,9510,9510,9490,1349
20250213,150700,6384415100,9510,9530,9530,9500,193
20250213,150600,6382578220,9510,9510,9510,9500,3071
20250213,150500,6353390020,9510,9550,9550,9510,5168
20250213,150400,6304140790,9560,9550,9560,9550,989
20250213,150300,6294695230,9550,9550,9550,9550,285
20250213,150200,6291973480,9550,9560,9560,9550,150
20250213,150100,6290540700,9560,9580,9580,9550,2361
20250213,150000,6267982370,9580,9590,9610,9580,426
20250213,145900,6263896120,9590,9550,9610,9550,2287
20250213,145800,6241984320,9530,9530,9550,9530,1324
20250213,145700,6229355580,9520,9520,9520,9520,54
20250213,145600,6228841500,9520,9520,9520,9510,615
20250213,145500,6222988940,9510,9520,9530,9510,863
20250213,145400,6214778780,9530,9530,9530,9530,176
20250213,145300,6213101500,9540,9510,9540,9510,251
20250213,145200,6210711300,9510,9540,9550,9510,342
20250213,145100,6207454680,9550,9500,9550,9500,118
20250213,145000,6206329380,9500,9520,9520,9500,261
20250213,144900,6203849360,9520,9530,9530,9520,192
20250213,144800,6202019800,9530,9490,9530,9480,417
20250213,144700,6198059220,9490,9490,9540,9490,4212
20250213,144600,6158072940,9490,9500,9500,9490,1521
20250213,144500,6143625260,9490,9490,9530,9480,223
20250213,144400,6141503700,9480,9530,9530,9480,2503
20250213,144300,6117750760,9500,9510,9530,9500,1449
20250213,144200,6103984180,9500,9510,9540,9500,697
20250213,144100,6097358120,9540,9500,9540,9500,681
20250213,144000,6090887990,9500,9530,9550,9500,2731
20250213,143900,6064909900,9550,9570,9570,9510,2392
20250213,143800,6042106210,9570,9570,9600,9560,704
20250213,143700,6035364900,9570,9570,9580,9560,1219
20250213,143600,6023702550,9560,9550,9560,9550,475
20250213,143500,6019162810,9550,9540,9570,9540,759
20250213,143400,6011916030,9550,9550,9570,9520,2486
20250213,143300,5988203290,9550,9580,9580,9540,1332
20250213,143200,5975481270,9570,9640,9640,9570,4213
20250213,143100,5935069080,9640,9640,9650,9640,2046
20250213,143000,5915343640,9650,9650,9650,9640,374
20250213,142900,5911736540,9650,9700,9700,9650,4536
20250213,142800,5867929260,9700,9700,9730,9670,1866
20250213,142700,5849833190,9710,9730,9730,9710,1207
20250213,142600,5838106160,9720,9760,9760,9720,2761
20250213,142500,5811191960,9750,9750,9770,9730,11339
20250213,142400,5700562670,9750,9690,9750,9670,5740
20250213,142300,5644779810,9690,9710,9710,9670,1593
20250213,142200,5629358020,9680,9710,9710,9680,3632
20250213,142100,5594143250,9690,9700,9730,9670,5888
20250213,142000,5537017390,9730,9740,9750,9690,9068
20250213,141900,5448902570,9730,9700,9740,9670,3823
20250213,141800,5411765310,9670,9660,9710,9660,3641
20250213,141700,5376521000,9670,9640,9670,9640,2608
20250213,141600,5351326380,9650,9630,9650,9600,2753
20250213,141500,5324827640,9620,9640,9640,9600,2488
20250213,141400,5300925690,9600,9580,9640,9580,3669
20250213,141300,5265660050,9590,9600,9610,9580,2891
20250213,141200,5237945950,9590,9630,9630,9580,3509
20250213,141100,5204236240,9600,9630,9690,9480,21196
20250213,141000,5001218110,9640,9710,9730,9630,10702
20250213,140900,4897545960,9720,9740,9750,9710,7416
20250213,140800,4825423630,9730,9720,9750,9700,4784
20250213,140700,4778877590,9700,9680,9740,9680,6853
20250213,140600,4712405770,9730,9730,9740,9650,16815
20250213,140500,4549596970,9700,9710,9760,9660,26285
20250213,140400,4294228520,9710,9600,9720,9600,14434
20250213,140300,4154747720,9600,9600,9610,9590,3501
20250213,140200,4121125380,9590,9570,9610,9570,4973
20250213,140100,4073383690,9600,9530,9600,9530,6130
20250213,140000,4014765030,9530,9540,9550,9520,2349
20250213,135900,3992379580,9540,9550,9560,9540,3025
20250213,135800,3963494460,9550,9520,9550,9520,2303
20250213,135700,3941548610,9520,9510,9550,9510,771
20250213,135600,3934188460,9510,9580,9580,9510,8012
20250213,135500,3857642970,9560,9490,9580,9490,6482
20250213,135400,3795790280,9490,9490,9500,9490,1071
20250213,135300,3785621190,9500,9500,9500,9460,10001
20250213,135200,3690728780,9490,9490,9500,9480,3284
20250213,135100,3659573140,9480,9450,9490,9440,4215
20250213,135000,3619655060,9440,9420,9460,9410,5734
20250213,134900,3565549720,9410,9410,9440,9390,5083
20250213,134800,3517704510,9400,9410,9420,9400,2650
20250213,134700,3492763060,9400,9430,9440,9400,7882
20250213,134600,3418542020,9440,9420,9440,9410,6552
20250213,134500,3356757450,9430,9390,9430,9380,10278
20250213,134400,3260118490,9390,9330,9390,9330,8051
20250213,134300,3184737530,9340,9330,9350,9320,4396
20250213,134200,3143721850,9320,9320,9320,9300,4382
20250213,134100,3102922740,9310,9300,9320,9270,1645
20250213,134000,3087615390,9270,9270,9310,9270,2013
20250213,133900,3068920340,9280,9240,9280,9240,877
20250213,133800,3060809530,9240,9200,9240,9200,1225
20250213,133700,3049524380,9190,9160,9190,9160,445
20250213,133600,3045439250,9160,9180,9180,9160,356
20250213,133500,3042173290,9180,9150,9180,9150,1061
20250213,133400,3032447110,9150,9150,9150,9150,51
20250213,133300,3031980460,9120,9110,9120,9110,376
20250213,133200,3028553930,9110,9110,9120,9110,114
20250213,133100,3027515380,9110,9120,9120,9110,452
20250213,133000,3023394140,9120,9120,9120,9120,50
20250213,132900,3022938140,9120,9120,9120,9120,6
20250213,132800,3022883420,9150,9110,9150,9110,9
20250213,132700,3022801310,9110,9140,9150,9110,139
20250213,132600,3021531360,9150,9130,9150,9130,214
20250213,132500,3019577420,9100,9110,9110,9100,110
20250213,132400,3018575910,9110,9150,9170,9110,11
20250213,132300,3018475120,9150,9150,9150,9150,2
20250213,132200,3018456820,9150,9150,9150,9150,779
20250213,132100,3011328970,9150,9150,9150,9150,5
20250213,132000,3011283220,9160,9150,9160,9150,279
20250213,131900,3008727600,9140,9080,9140,9080,134
20250213,131800,3007507790,9100,9060,9100,9060,1134
20250213,131700,2997220430,9060,9070,9070,9060,161
20250213,131600,2995761680,9070,9080,9100,9070,1466
20250213,131500,2982458430,9070,9070,9080,9070,473
20250213,131400,2978166730,9080,9080,9090,9080,33
20250213,131300,2977867080,9080,9080,9080,9080,0
20250213,131200,2977867080,9080,9100,9100,9070,2291
20250213,131100,2957057050,9100,9100,9100,9100,1
20250213,131000,2957047950,9100,9110,9110,9100,219
20250213,130900,2955052870,9110,9080,9110,9080,235
20250213,130800,2952919010,9090,9100,9100,9090,1622
20250213,130700,2938167290,9100,9100,9100,9100,209
20250213,130600,2936265390,9100,9110,9110,9100,291
20250213,130500,2933614390,9110,9120,9120,9110,194
20250213,130400,2931846510,9110,9150,9150,9110,451
20250213,130300,2927733370,9160,9120,9160,9120,271
20250213,130200,2925260730,9120,9120,9120,9120,1482
20250213,130100,2911744890,9130,9130,9130,9130,621
20250213,130000,2906075160,9130,9140,9140,9130,137
20250213,125900,2904824340,9150,9140,9150,9130,4
20250213,125800,2904787780,9140,9150,9150,9140,656
20250213,125700,2898791400,9150,9160,9160,9150,124
20250213,125600,2897656780,9150,9160,9170,9150,325
20250213,125500,2894679680,9170,9170,9170,9170,82
20250213,125400,2893927740,9170,9140,9170,9140,51
20250213,125300,2893461570,9140,9140,9140,9140,2
20250213,125200,2893443290,9140,9170,9170,9140,17
20250213,125100,2893287720,9170,9170,9170,9170,6
20250213,125000,2893232700,9180,9180,9180,9180,0
20250213,124900,2893232700,9180,9180,9180,9180,0
20250213,124800,2893232700,9180,9180,9190,9180,1907
20250213,124700,2875726340,9140,9140,9150,9140,94
20250213,124600,2874867140,9150,9150,9150,9150,103
20250213,124500,2873924690,9160,9160,9160,9160,122
20250213,124400,2872807170,9190,9190,9190,9190,1
20250213,124300,2872797980,9190,9190,9190,9190,4
20250213,124200,2872761220,9190,9180,9190,9180,164
20250213,124100,2871254350,9190,9150,9190,9130,1665
20250213,124000,2856019570,9160,9180,9180,9160,1114
20250213,123900,2845813850,9170,9170,9170,9170,0
20250213,123800,2845813850,9170,9200,9200,9170,21
20250213,123700,2845620950,9160,9160,9160,9160,1
20250213,123600,2845611790,9200,9190,9200,9160,23
20250213,123500,2845400330,9160,9180,9190,9160,74
20250213,123400,2844721030,9180,9180,9190,9180,375
20250213,123300,2841277530,9180,9170,9180,9170,228
20250213,123200,2839185160,9180,9180,9180,9180,593
20250213,123100,2833741420,9170,9160,9170,9160,21
20250213,123000,2833549050,9160,9170,9170,9160,281
20250213,122900,2830974480,9170,9170,9170,9170,202
20250213,122800,2829122140,9170,9130,9170,9120,237
20250213,122700,2826956890,9130,9130,9130,9130,25
20250213,122600,2826728640,9130,9120,9130,9110,325
20250213,122500,2823762560,9110,9110,9110,9110,50
20250213,122400,2823307060,9120,9110,9120,9100,412
20250213,122300,2819552940,9110,9110,9110,9110,110
20250213,122200,2818550840,9130,9130,9130,9130,0
20250213,122100,2818550840,9130,9130,9130,9130,2
20250213,122000,2818532580,9100,9120,9120,9100,1893
20250213,121900,2801299460,9130,9130,9130,9130,1
20250213,121800,2801290330,9120,9120,9120,9120,53
20250213,121700,2800806970,9120,9120,9120,9120,135
20250213,121600,2799575770,9120,9120,9120,9120,1073
20250213,121500,2789790010,9130,9130,9130,9130,57
20250213,121400,2789269600,9130,9140,9140,9130,259
20250213,121300,2786904710,9140,9140,9140,9140,48
20250213,121200,2786465990,9140,9140,9140,9140,100
20250213,121100,2785551990,9140,9140,9140,9140,2
20250213,121000,2785533710,9140,9140,9140,9140,116
20250213,120900,2784473470,9140,9130,9140,9130,104
20250213,120800,2783522920,9130,9130,9130,9130,3
20250213,120700,2783495530,9120,9120,9120,9120,500
20250213,120600,2778935530,9130,9130,9130,9130,110
20250213,120500,2777931230,9130,9140,9140,9130,133
20250213,120400,2776716890,9160,9160,9160,9160,100
20250213,120300,2775800890,9130,9150,9150,9130,1136
20250213,120200,2765425210,9140,9150,9150,9140,187
20250213,120100,2763716020,9160,9160,9160,9160,11
20250213,120000,2763615260,9170,9170,9170,9170,0
20250213,115900,2763615260,9170,9140,9170,9140,3
20250213,115800,2763587780,9180,9170,9180,9170,123
20250213,115700,2762458770,9130,9130,9130,9130,30
20250213,115600,2762184870,9170,9130,9170,9130,2
20250213,115500,2762166570,9130,9130,9130,9130,36
20250213,115400,2761837890,9120,9120,9120,9120,0
20250213,115300,2761837890,9120,9180,9180,9110,3818
20250213,115200,2726984970,9160,9160,9160,9160,1
20250213,115100,2726975810,9160,9160,9160,9160,283
20250213,115000,2724383530,9150,9160,9160,9150,97
20250213,114900,2723495030,9150,9150,9150,9150,419
20250213,114800,2719661180,9160,9160,9160,9160,101
20250213,114700,2718736020,9170,9160,9180,9160,234
20250213,114600,2716591930,9160,9170,9170,9160,260
20250213,114500,2714210310,9160,9180,9180,9160,21
20250213,114400,2714017550,9180,9180,9180,9150,30
20250213,114300,2713742610,9160,9150,9160,9150,308
20250213,114200,2710921830,9160,9160,9160,9160,31
20250213,114100,2710637870,9160,9160,9160,9160,5
20250213,114000,2710592070,9150,9150,9150,9150,93
20250213,113900,2709741120,9150,9150,9150,9150,81
20250213,113800,2708999970,9150,9150,9180,9150,159
20250213,113700,2707544580,9160,9160,9180,9160,475
20250213,113600,2703188260,9180,9160,9180,9160,3
20250213,113500,2703160740,9180,9180,9180,9180,0
20250213,113400,2703160740,9180,9180,9180,9180,1
20250213,113300,2703151560,9150,9180,9180,9150,201
20250213,113200,2701312380,9150,9150,9150,9150,9
20250213,113100,2701230030,9150,9160,9160,9150,135
20250213,113000,2699994660,9160,9190,9190,9150,118
20250213,112900,2698913320,9150,9160,9180,9150,100
20250213,112800,2697997950,9130,9160,9160,9130,692
20250213,112700,2691669670,9160,9160,9160,9160,0
20250213,112600,2691669670,9160,9150,9160,9140,81
20250213,112500,2690929300,9150,9180,9180,9150,3650
20250213,112400,2657503430,9170,9170,9170,9170,55
20250213,112300,2656999080,9160,9180,9200,9160,1800
20250213,112200,2640487390,9190,9220,9220,9190,1517
20250213,112100,2626537010,9240,9220,9240,9220,51
20250213,112000,2626066770,9240,9230,9240,9200,322
20250213,111900,2623102880,9250,9270,9270,9250,25
20250213,111800,2622871430,9290,9250,9290,9250,150
20250213,111700,2621479230,9250,9190,9250,9180,727
20250213,111600,2614778370,9240,9220,9240,9180,127
20250213,111500,2613612110,9210,9200,9210,9170,5666
20250213,111400,2561493300,9190,9220,9220,9190,1344
20250213,111300,2549125400,9220,9260,9260,9220,2606
20250213,111200,2525031880,9250,9260,9260,9250,251
20250213,111100,2522710030,9250,9270,9280,9250,2593
20250213,111000,2498699590,9300,9270,9310,9270,204
20250213,110900,2496805460,9260,9320,9320,9260,203
20250213,110800,2494918860,9320,9320,9320,9320,63
20250213,110700,2494331700,9320,9290,9320,9260,558
20250213,110600,2489150690,9260,9260,9300,9260,264
20250213,110500,2486702050,9260,9260,9260,9260,6
20250213,110400,2486646490,9250,9260,9260,9250,1672
20250213,110300,2471167670,9260,9260,9260,9260,177
20250213,110200,2469528650,9280,9270,9290,9250,2847
20250213,110100,2443145350,9290,9270,9290,9260,142
20250213,110000,2441828460,9290,9260,9290,9260,126
20250213,105900,2440661230,9260,9260,9270,9260,336
20250213,105800,2437549570,9270,9290,9290,9270,597
20250213,105700,2432005470,9280,9340,9340,9280,2573
20250213,105600,2408043480,9330,9350,9350,9330,775
20250213,105500,2400809550,9260,9240,9360,9240,3191
20250213,105400,2371080920,9360,9280,9390,9240,3975
20250213,105300,2334132590,9280,9260,9280,9260,822
20250213,105200,2326517140,9260,9280,9280,9260,888
20250213,105100,2318291560,9280,9250,9280,9250,93
20250213,105000,2317429680,9250,9250,9250,9250,109
20250213,104900,2316421430,9260,9260,9260,9230,3308
20250213,104800,2285837600,9270,9310,9320,9260,4775
20250213,104700,2241506690,9360,9400,9400,9310,4888
20250213,104600,2195879400,9370,9360,9430,9330,7410
20250213,104500,2126352820,9360,9370,9390,9330,4059
20250213,104400,2088354820,9370,9340,9380,9310,4146
20250213,104300,2049615340,9340,9300,9360,9300,3393
20250213,104200,2017956210,9310,9280,9310,9280,1858
20250213,104100,2000681080,9290,9290,9300,9290,789
20250213,104000,1993347490,9280,9240,9280,9240,980
20250213,103900,1984268820,9240,9260,9260,9240,919
20250213,103800,1975768750,9250,9270,9270,9240,1536
20250213,103700,1961547390,9270,9270,9280,9240,3644
20250213,103600,1927782260,9260,9160,9260,9160,6739
20250213,103500,1865751560,9150,9150,9150,9150,521
20250213,103400,1860984410,9150,9130,9150,9130,2827
20250213,103300,1835162780,9120,9110,9120,9110,1465
20250213,103200,1821811950,9080,9090,9100,9080,1381
20250213,103100,1809270270,9090,9110,9110,9090,747
20250213,103000,1802475840,9110,9110,9110,9110,202
20250213,102900,1800635620,9110,9110,9110,9100,105
20250213,102800,1799679530,9110,9090,9120,9070,419
20250213,102700,1795874350,9080,9080,9080,9080,93
20250213,102600,1795029910,9070,9120,9120,9070,14
20250213,102500,1794902420,9120,9070,9120,9060,2145
20250213,102400,1775431750,9070,9080,9080,9070,3
20250213,102300,1775404520,9080,9090,9090,9060,381
20250213,102200,1771946770,9090,9070,9100,9070,181
20250213,102100,1770302020,9070,9070,9070,9070,41
20250213,102000,1769930150,9060,9060,9060,9060,53
20250213,101900,1769449970,9050,9060,9060,9050,72
20250213,101800,1768798140,9060,9090,9090,9050,844
20250213,101700,1761154040,9090,9050,9090,9050,4799
20250213,101600,1717688240,9050,9060,9060,9050,214
20250213,101500,1715750380,9060,9120,9120,9060,5945
20250213,101400,1661729730,9120,9120,9120,9100,3314
20250213,101300,1631564840,9130,9130,9130,9130,0
20250213,101200,1631564840,9130,9120,9130,9100,2004
20250213,101100,1613307300,9130,9120,9130,9120,133
20250213,101000,1612094170,9120,9120,9130,9120,1449
20250213,100900,1598879280,9130,9130,9140,9130,443
20250213,100800,1594834670,9130,9140,9140,9130,243
20250213,100700,1592615360,9150,9130,9150,9120,1447
20250213,100600,1579400450,9120,9130,9140,9120,2063
20250213,100500,1560562810,9130,9120,9130,9110,539
20250213,100400,1555647510,9120,9120,9120,9100,172
20250213,100300,1554080940,9100,9100,9100,9100,219
20250213,100200,1552088040,9100,9080,9100,9080,971
20250213,100100,1543260080,9080,9100,9100,9080,2491
20250213,100000,1520596620,9100,9090,9100,9090,2474
20250213,095900,1498085340,9090,9090,9100,9090,191
20250213,095800,1496348450,9100,9090,9100,9090,232
20250213,095700,1494239070,9130,9100,9130,9100,1243
20250213,095600,1482903400,9120,9120,9120,9100,142
20250213,095500,1481610360,9120,9120,9120,9090,971
20250213,095400,1472777690,9120,9090,9120,9090,1002
20250213,095300,1463663410,9090,9100,9110,9090,544
20250213,095200,1458716750,9090,9080,9100,9060,393
20250213,095100,1455154310,9110,9110,9110,9060,1212
20250213,095000,1444148420,9110,9100,9110,9090,815
20250213,094900,1436728920,9100,9060,9100,9050,2060
20250213,094800,1418046760,9090,9070,9090,9060,927
20250213,094700,1409629670,9070,9090,9100,9070,1261
20250213,094600,1398180490,9100,9100,9130,9100,2467
20250213,094500,1375729760,9090,9090,9100,9080,935
20250213,094400,1367227580,9090,9060,9090,9060,995
20250213,094300,1358203800,9050,9060,9060,9030,1385
20250213,094200,1345687820,9060,9070,9080,9040,1733
20250213,094100,1329997290,9080,9060,9080,9060,712
20250213,094000,1323535340,9040,9050,9060,9030,1195
20250213,093900,1312724520,9050,9020,9060,9020,228
20250213,093800,1310663380,9010,9010,9030,9010,357
20250213,093700,1307446270,9010,8990,9010,8990,862
20250213,093600,1299692370,8990,9020,9020,8970,4828
20250213,093500,1256299600,9040,9070,9090,9030,1100
20250213,093400,1246338670,9090,9100,9100,9070,975
20250213,093300,1237486760,9100,9080,9100,9070,2091
20250213,093200,1218501030,9080,9060,9080,9060,1570
20250213,093100,1204272660,9060,9050,9060,9040,1230
20250213,093000,1193131040,9030,9070,9070,9030,125
20250213,092900,1192000340,9030,9030,9090,9020,3749
20250213,092800,1158058310,9030,9000,9030,9000,75
20250213,092700,1157382490,9040,8980,9040,8960,23333
20250213,092600,947455210,8950,8990,8990,8950,4550
20250213,092500,906644590,9000,8980,9000,8970,4441
20250213,092400,866751840,8980,9000,9010,8980,4152
20250213,092300,829401810,9010,9040,9050,9010,3079
20250213,092200,801613460,9040,9060,9090,9040,4388
20250213,092100,761891760,9060,9120,9120,9060,3094
20250213,092000,733781290,9140,9140,9140,9130,264
20250213,091900,731368430,9100,9070,9100,9070,1283
20250213,091800,719708340,9070,9050,9100,9050,1829
20250213,091700,703108280,9050,9060,9060,9050,3205
20250213,091600,674097930,9070,9100,9100,9060,4054
20250213,091500,637317560,9100,9110,9140,9100,2536
20250213,091400,614236130,9110,9160,9170,9100,4979
20250213,091300,568751320,9180,9220,9240,9160,3755
20250213,091200,534321300,9220,9250,9250,9160,4132
20250213,091100,496337500,9210,9230,9240,9200,892
20250213,091000,488119940,9240,9200,9240,9190,1532
20250213,090900,473996530,9200,9240,9240,9200,1135
20250213,090800,463547560,9240,9210,9260,9200,2153
20250213,090700,443718470,9210,9240,9280,9200,1050
20250213,090600,434032090,9290,9240,9290,9210,1671
20250213,090500,418600050,9240,9310,9340,9240,9230
20250213,090400,332671600,9320,9160,9320,9150,1709
20250213,090300,316891100,9220,9140,9220,9110,21617
20250213,090200,119090520,9160,9230,9230,9150,6860
20250213,090100,56181010,9190,9230,9240,9180,677
20250213,090000,49958720,9220,9160,9220,9120,5409