KissMeData/317850/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,211700,15454411450,10500,10500,10500,10500,14703
20250213,211600,15454411450,10500,10500,10500,10500,0
20250213,211500,15454411450,10500,10500,10500,10500,0
20250213,211400,15454411450,10500,10500,10500,10500,0
20250213,211300,15454411450,10500,10500,10500,10500,0
20250213,211200,15454411450,10500,10500,10500,10500,0
20250213,211100,15454411450,10500,10500,10500,10500,0
20250213,211000,15454411450,10500,10500,10500,10500,0
20250213,210900,15454411450,10500,10500,10500,10500,0
20250213,210800,15454411450,10500,10500,10500,10500,0
20250213,210700,15454411450,10500,10500,10500,10500,0
20250213,210600,15454411450,10500,10500,10500,10500,0
20250213,210500,15454411450,10500,10500,10500,10500,0
20250213,210400,15454411450,10500,10500,10500,10500,0
20250213,210300,15454411450,10500,10500,10500,10500,0
20250213,210200,15454411450,10500,10500,10500,10500,0
20250213,210100,15454411450,10500,10500,10500,10500,0
20250213,210000,15454411450,10500,10500,10500,10500,0
20250213,205900,15454411450,10500,10500,10500,10500,0
20250213,205800,15454411450,10500,10500,10500,10500,0
20250213,205700,15454411450,10500,10500,10500,10500,0
20250213,205600,15454411450,10500,10500,10500,10500,0
20250213,205500,15454411450,10500,10500,10500,10500,0
20250213,205400,15454411450,10500,10500,10500,10500,0
20250213,205300,15454411450,10500,10500,10500,10500,0
20250213,205200,15454411450,10500,10500,10500,10500,0
20250213,205100,15454411450,10500,10500,10500,10500,0
20250213,205000,15454411450,10500,10500,10500,10500,0
20250213,204900,15454411450,10500,10500,10500,10500,0
20250213,204800,15454411450,10500,10500,10500,10500,0
20250213,204700,15454411450,10500,10500,10500,10500,14703
20250213,204600,15454411450,10500,10500,10500,10500,0
20250213,204500,15454411450,10500,10500,10500,10500,0
20250213,204400,15454411450,10500,10500,10500,10500,0
20250213,204300,15454411450,10500,10500,10500,10500,0
20250213,204200,15454411450,10500,10500,10500,10500,0
20250213,204100,15454411450,10500,10500,10500,10500,0
20250213,204000,15454411450,10500,10500,10500,10500,0
20250213,203900,15454411450,10500,10500,10500,10500,0
20250213,203800,15454411450,10500,10500,10500,10500,0
20250213,203700,15454411450,10500,10500,10500,10500,0
20250213,203600,15454411450,10500,10500,10500,10500,0
20250213,203500,15454411450,10500,10500,10500,10500,0
20250213,203400,15454411450,10500,10500,10500,10500,0
20250213,203300,15454411450,10500,10500,10500,10500,0
20250213,203200,15454411450,10500,10500,10500,10500,0
20250213,203100,15454411450,10500,10500,10500,10500,0
20250213,203000,15454411450,10500,10500,10500,10500,0
20250213,202900,15454411450,10500,10500,10500,10500,0
20250213,202800,15454411450,10500,10500,10500,10500,0
20250213,202700,15454411450,10500,10500,10500,10500,0
20250213,202600,15454411450,10500,10500,10500,10500,0
20250213,202500,15454411450,10500,10500,10500,10500,0
20250213,202400,15454411450,10500,10500,10500,10500,0
20250213,202300,15454411450,10500,10500,10500,10500,0
20250213,202200,15454411450,10500,10500,10500,10500,0
20250213,202100,15454411450,10500,10500,10500,10500,0
20250213,202000,15454411450,10500,10500,10500,10500,0
20250213,201900,15454411450,10500,10500,10500,10500,0
20250213,201800,15454411450,10500,10500,10500,10500,0
20250213,201700,15454411450,10500,10500,10500,10500,14703
20250213,201600,15454411450,10500,10500,10500,10500,0
20250213,201500,15454411450,10500,10500,10500,10500,0
20250213,201400,15454411450,10500,10500,10500,10500,0
20250213,201300,15454411450,10500,10500,10500,10500,0
20250213,201200,15454411450,10500,10500,10500,10500,0
20250213,201100,15454411450,10500,10500,10500,10500,0
20250213,201000,15454411450,10500,10500,10500,10500,0
20250213,200900,15454411450,10500,10500,10500,10500,0
20250213,200800,15454411450,10500,10500,10500,10500,0
20250213,200700,15454411450,10500,10500,10500,10500,0
20250213,200600,15454411450,10500,10500,10500,10500,0
20250213,200500,15454411450,10500,10500,10500,10500,0
20250213,200400,15454411450,10500,10500,10500,10500,0
20250213,200300,15454411450,10500,10500,10500,10500,0
20250213,200200,15454411450,10500,10500,10500,10500,0
20250213,200100,15454411450,10500,10500,10500,10500,0
20250213,200000,15454411450,10500,10500,10500,10500,0
20250213,195900,15454411450,10500,10500,10500,10500,0
20250213,195800,15454411450,10500,10500,10500,10500,0
20250213,195700,15454411450,10500,10500,10500,10500,0
20250213,195600,15454411450,10500,10500,10500,10500,0
20250213,195500,15454411450,10500,10500,10500,10500,0
20250213,195400,15454411450,10500,10500,10500,10500,0
20250213,195300,15454411450,10500,10500,10500,10500,0
20250213,195200,15454411450,10500,10500,10500,10500,0
20250213,195100,15454411450,10500,10500,10500,10500,0
20250213,195000,15454411450,10500,10500,10500,10500,0
20250213,194900,15454411450,10500,10500,10500,10500,0
20250213,194800,15454411450,10500,10500,10500,10500,0
20250213,194700,15454411450,10500,10500,10500,10500,14703
20250213,194600,15454411450,10500,10500,10500,10500,0
20250213,194500,15454411450,10500,10500,10500,10500,0
20250213,194400,15454411450,10500,10500,10500,10500,0
20250213,194300,15454411450,10500,10500,10500,10500,0
20250213,194200,15454411450,10500,10500,10500,10500,0
20250213,194100,15454411450,10500,10500,10500,10500,0
20250213,194000,15454411450,10500,10500,10500,10500,0
20250213,193900,15454411450,10500,10500,10500,10500,0
20250213,193800,15454411450,10500,10500,10500,10500,0
20250213,193700,15454411450,10500,10500,10500,10500,0
20250213,193600,15454411450,10500,10500,10500,10500,0
20250213,193500,15454411450,10500,10500,10500,10500,0
20250213,193400,15454411450,10500,10500,10500,10500,0
20250213,193300,15454411450,10500,10500,10500,10500,0
20250213,193200,15454411450,10500,10500,10500,10500,0
20250213,193100,15454411450,10500,10500,10500,10500,0
20250213,193000,15454411450,10500,10500,10500,10500,0
20250213,192900,15454411450,10500,10500,10500,10500,0
20250213,192800,15454411450,10500,10500,10500,10500,0
20250213,192700,15454411450,10500,10500,10500,10500,0
20250213,192600,15454411450,10500,10500,10500,10500,0
20250213,192500,15454411450,10500,10500,10500,10500,0
20250213,192400,15454411450,10500,10500,10500,10500,0
20250213,192300,15454411450,10500,10500,10500,10500,0
20250213,192200,15454411450,10500,10500,10500,10500,0
20250213,192100,15454411450,10500,10500,10500,10500,0
20250213,192000,15454411450,10500,10500,10500,10500,0
20250213,191900,15454411450,10500,10500,10500,10500,0
20250213,191800,15454411450,10500,10500,10500,10500,0
20250213,191700,15454411450,10500,10500,10500,10500,14703
20250213,191600,15454411450,10500,10500,10500,10500,0
20250213,191500,15454411450,10500,10500,10500,10500,0
20250213,191400,15454411450,10500,10500,10500,10500,0
20250213,191300,15454411450,10500,10500,10500,10500,0
20250213,191200,15454411450,10500,10500,10500,10500,0
20250213,191100,15454411450,10500,10500,10500,10500,0
20250213,191000,15454411450,10500,10500,10500,10500,0
20250213,190900,15454411450,10500,10500,10500,10500,0
20250213,190800,15454411450,10500,10500,10500,10500,0
20250213,190700,15454411450,10500,10500,10500,10500,0
20250213,190600,15454411450,10500,10500,10500,10500,0
20250213,190500,15454411450,10500,10500,10500,10500,0
20250213,190400,15454411450,10500,10500,10500,10500,0
20250213,190300,15454411450,10500,10500,10500,10500,0
20250213,190200,15454411450,10500,10500,10500,10500,0
20250213,190100,15454411450,10500,10500,10500,10500,0
20250213,190000,15454411450,10500,10500,10500,10500,0
20250213,185900,15454411450,10500,10500,10500,10500,0
20250213,185800,15454411450,10500,10500,10500,10500,0
20250213,185700,15454411450,10500,10500,10500,10500,0
20250213,185600,15454411450,10500,10500,10500,10500,0
20250213,185500,15454411450,10500,10500,10500,10500,0
20250213,185400,15454411450,10500,10500,10500,10500,0
20250213,185300,15454411450,10500,10500,10500,10500,0
20250213,185200,15454411450,10500,10500,10500,10500,0
20250213,185100,15454411450,10500,10500,10500,10500,0
20250213,185000,15454411450,10500,10500,10500,10500,0
20250213,184900,15454411450,10500,10500,10500,10500,0
20250213,184800,15454411450,10500,10500,10500,10500,0
20250213,184700,15454411450,10500,10500,10500,10500,14703
20250213,184600,15454411450,10500,10500,10500,10500,0
20250213,184500,15454411450,10500,10500,10500,10500,0
20250213,184400,15454411450,10500,10500,10500,10500,0
20250213,184300,15454411450,10500,10500,10500,10500,0
20250213,184200,15454411450,10500,10500,10500,10500,0
20250213,184100,15454411450,10500,10500,10500,10500,0
20250213,184000,15454411450,10500,10500,10500,10500,0
20250213,183900,15454411450,10500,10500,10500,10500,0
20250213,183800,15454411450,10500,10500,10500,10500,0
20250213,183700,15454411450,10500,10500,10500,10500,0
20250213,183600,15454411450,10500,10500,10500,10500,0
20250213,183500,15454411450,10500,10500,10500,10500,0
20250213,183400,15454411450,10500,10500,10500,10500,0
20250213,183300,15454411450,10500,10500,10500,10500,0
20250213,183200,15454411450,10500,10500,10500,10500,0
20250213,183100,15454411450,10500,10500,10500,10500,0
20250213,183000,15454411450,10500,10500,10500,10500,0
20250213,182900,15454411450,10500,10500,10500,10500,0
20250213,182800,15454411450,10500,10500,10500,10500,0
20250213,182700,15454411450,10500,10500,10500,10500,0
20250213,182600,15454411450,10500,10500,10500,10500,0
20250213,182500,15454411450,10500,10500,10500,10500,0
20250213,182400,15454411450,10500,10500,10500,10500,0
20250213,182300,15454411450,10500,10500,10500,10500,0
20250213,182200,15454411450,10500,10500,10500,10500,0
20250213,182100,15454411450,10500,10500,10500,10500,0
20250213,182000,15454411450,10500,10500,10500,10500,0
20250213,181900,15454411450,10500,10500,10500,10500,0
20250213,181800,15454411450,10500,10500,10500,10500,0
20250213,181700,15454411450,10500,10500,10500,10500,14703
20250213,181600,15454411450,10500,10500,10500,10500,0
20250213,181500,15454411450,10500,10500,10500,10500,0
20250213,181400,15454411450,10500,10500,10500,10500,0
20250213,181300,15454411450,10500,10500,10500,10500,0
20250213,181200,15454411450,10500,10500,10500,10500,0
20250213,181100,15454411450,10500,10500,10500,10500,0
20250213,181000,15454411450,10500,10500,10500,10500,0
20250213,180900,15454411450,10500,10500,10500,10500,0
20250213,180800,15454411450,10500,10500,10500,10500,0
20250213,180700,15454411450,10500,10500,10500,10500,0
20250213,180600,15454411450,10500,10500,10500,10500,0
20250213,180500,15454411450,10500,10500,10500,10500,0
20250213,180400,15454411450,10500,10500,10500,10500,0
20250213,180300,15454411450,10500,10500,10500,10500,0
20250213,180200,15454411450,10500,10500,10500,10500,0
20250213,180100,15454411450,10500,10500,10500,10500,0
20250213,180000,15454411450,10500,10500,10500,10500,0
20250213,175900,15454411450,10500,10500,10500,10500,0
20250213,175800,15454411450,10500,10500,10500,10500,0
20250213,175700,15454411450,10500,10500,10500,10500,0
20250213,175600,15454411450,10500,10500,10500,10500,0
20250213,175500,15454411450,10500,10500,10500,10500,0
20250213,175400,15454411450,10500,10500,10500,10500,0
20250213,175300,15454411450,10500,10500,10500,10500,0
20250213,175200,15454411450,10500,10500,10500,10500,0
20250213,175100,15454411450,10500,10500,10500,10500,0
20250213,175000,15454411450,10500,10500,10500,10500,0
20250213,174900,15454411450,10500,10500,10500,10500,0
20250213,174800,15454411450,10500,10500,10500,10500,0
20250213,174700,15454411450,10500,10500,10500,10500,14703
20250213,174600,15454411450,10500,10500,10500,10500,0
20250213,174500,15454411450,10500,10500,10500,10500,0
20250213,174400,15454411450,10500,10500,10500,10500,0
20250213,174300,15454411450,10500,10500,10500,10500,0
20250213,174200,15454411450,10500,10500,10500,10500,0
20250213,174100,15454411450,10500,10500,10500,10500,0
20250213,174000,15454411450,10500,10500,10500,10500,0
20250213,173900,15454411450,10500,10500,10500,10500,0
20250213,173800,15454411450,10500,10500,10500,10500,0
20250213,173700,15454411450,10500,10500,10500,10500,0
20250213,173600,15454411450,10500,10500,10500,10500,0
20250213,173500,15454411450,10500,10500,10500,10500,0
20250213,173400,15454411450,10500,10500,10500,10500,0
20250213,173300,15454411450,10500,10500,10500,10500,0
20250213,173200,15454411450,10500,10500,10500,10500,0
20250213,173100,15454411450,10500,10500,10500,10500,0
20250213,173000,15454411450,10500,10500,10500,10500,0
20250213,172900,15454411450,10500,10500,10500,10500,0
20250213,172800,15454411450,10500,10500,10500,10500,0
20250213,172700,15454411450,10500,10500,10500,10500,0
20250213,172600,15454411450,10500,10500,10500,10500,0
20250213,172500,15454411450,10500,10500,10500,10500,0
20250213,172400,15454411450,10500,10500,10500,10500,0
20250213,172300,15454411450,10500,10500,10500,10500,0
20250213,172200,15454411450,10500,10500,10500,10500,0
20250213,172100,15454411450,10500,10500,10500,10500,0
20250213,172000,15454411450,10500,10500,10500,10500,0
20250213,171900,15454411450,10500,10500,10500,10500,0
20250213,171800,15454411450,10500,10500,10500,10500,0
20250213,171700,15454411450,10500,10500,10500,10500,14703
20250213,171600,15454411450,10500,10500,10500,10500,0
20250213,171500,15454411450,10500,10500,10500,10500,0
20250213,171400,15454411450,10500,10500,10500,10500,0
20250213,171300,15454411450,10500,10500,10500,10500,0
20250213,171200,15454411450,10500,10500,10500,10500,0
20250213,171100,15454411450,10500,10500,10500,10500,0
20250213,171000,15454411450,10500,10500,10500,10500,0
20250213,170900,15454411450,10500,10500,10500,10500,0
20250213,170800,15454411450,10500,10500,10500,10500,0
20250213,170700,15454411450,10500,10500,10500,10500,0
20250213,170600,15454411450,10500,10500,10500,10500,0
20250213,170500,15454411450,10500,10500,10500,10500,0
20250213,170400,15454411450,10500,10500,10500,10500,0
20250213,170300,15454411450,10500,10500,10500,10500,0
20250213,170200,15454411450,10500,10500,10500,10500,0
20250213,170100,15454411450,10500,10500,10500,10500,0
20250213,170000,15454411450,10500,10500,10500,10500,0
20250213,165900,15454411450,10500,10500,10500,10500,0
20250213,165800,15454411450,10500,10500,10500,10500,0
20250213,165700,15454411450,10500,10500,10500,10500,0
20250213,165600,15454411450,10500,10500,10500,10500,0
20250213,165500,15454411450,10500,10500,10500,10500,0
20250213,165400,15454411450,10500,10500,10500,10500,0
20250213,165300,15454411450,10500,10500,10500,10500,0
20250213,165200,15454411450,10500,10500,10500,10500,0
20250213,165100,15454411450,10500,10500,10500,10500,0
20250213,165000,15454411450,10500,10500,10500,10500,0
20250213,164900,15454411450,10500,10500,10500,10500,0
20250213,164800,15454411450,10500,10500,10500,10500,0
20250213,164700,15454411450,10500,10500,10500,10500,14703
20250213,164600,15454411450,10500,10500,10500,10500,0
20250213,164500,15454411450,10500,10500,10500,10500,0
20250213,164400,15454411450,10500,10500,10500,10500,0
20250213,164300,15454411450,10500,10500,10500,10500,0
20250213,164200,15454411450,10500,10500,10500,10500,0
20250213,164100,15454411450,10500,10500,10500,10500,0
20250213,164000,15454411450,10500,10500,10500,10500,0
20250213,163900,15454411450,10500,10500,10500,10500,0
20250213,163800,15454411450,10500,10500,10500,10500,0
20250213,163700,15454411450,10500,10500,10500,10500,0
20250213,163600,15454411450,10500,10500,10500,10500,0
20250213,163500,15454411450,10500,10500,10500,10500,0
20250213,163400,15454411450,10500,10500,10500,10500,0
20250213,163300,15454411450,10500,10500,10500,10500,0
20250213,163200,15454411450,10500,10500,10500,10500,0
20250213,163100,15454411450,10500,10500,10500,10500,0
20250213,163000,15454411450,10500,10500,10500,10500,0
20250213,162900,15454411450,10500,10500,10500,10500,0
20250213,162800,15454411450,10500,10500,10500,10500,0
20250213,162700,15454411450,10500,10500,10500,10500,0
20250213,162600,15454411450,10500,10500,10500,10500,0
20250213,162500,15454411450,10500,10500,10500,10500,0
20250213,162400,15454411450,10500,10500,10500,10500,0
20250213,162300,15454411450,10500,10500,10500,10500,0
20250213,162200,15454411450,10500,10500,10500,10500,0
20250213,162100,15454411450,10500,10500,10500,10500,0
20250213,162000,15454411450,10500,10500,10500,10500,0
20250213,161900,15454411450,10500,10500,10500,10500,0
20250213,161800,15454411450,10500,10500,10500,10500,0
20250213,161700,15454411450,10500,10500,10500,10500,14703
20250213,161600,15454411450,10500,10500,10500,10500,0
20250213,161500,15454411450,10500,10500,10500,10500,0
20250213,161400,15454411450,10500,10500,10500,10500,0
20250213,161300,15454411450,10500,10500,10500,10500,0
20250213,161200,15454411450,10500,10500,10500,10500,0
20250213,161100,15454411450,10500,10500,10500,10500,0
20250213,161000,15454411450,10500,10500,10500,10500,0
20250213,160900,15454411450,10500,10500,10500,10500,0
20250213,160800,15454411450,10500,10500,10500,10500,0
20250213,160700,15454411450,10500,10500,10500,10500,0
20250213,160600,15454411450,10500,10500,10500,10500,0
20250213,160500,15454411450,10500,10500,10500,10500,0
20250213,160400,15454411450,10500,10500,10500,10500,0
20250213,160300,15454411450,10500,10500,10500,10500,0
20250213,160200,15454411450,10500,10500,10500,10500,0
20250213,160100,15454411450,10500,10500,10500,10500,0
20250213,160000,15454411450,10500,10500,10500,10500,0
20250213,155900,15454411450,10500,10500,10500,10500,0
20250213,155800,15454411450,10500,10500,10500,10500,0
20250213,155700,15454411450,10500,10500,10500,10500,0
20250213,155600,15454411450,10500,10500,10500,10500,0
20250213,155500,15454411450,10500,10500,10500,10500,0
20250213,155400,15454411450,10500,10500,10500,10500,0
20250213,155300,15454411450,10500,10500,10500,10500,0
20250213,155200,15454411450,10500,10500,10500,10500,0
20250213,155100,15454411450,10500,10500,10500,10500,0
20250213,155000,15454411450,10500,10500,10500,10500,0
20250213,154900,15454411450,10500,10500,10500,10500,0
20250213,154800,15454411450,10500,10500,10500,10500,0
20250213,154700,15454411450,10500,10500,10500,10500,14703
20250213,154600,15454411450,10500,10500,10500,10500,0
20250213,154500,15454411450,10500,10500,10500,10500,0
20250213,154400,15454411450,10500,10500,10500,10500,0
20250213,154300,15454411450,10500,10500,10500,10500,0
20250213,154200,15454411450,10500,10500,10500,10500,0
20250213,154100,15454411450,10500,10500,10500,10500,0
20250213,154000,15454411450,10500,10500,10500,10500,0
20250213,153900,15454411450,10500,10500,10500,10500,0
20250213,153800,15454411450,10500,10500,10500,10500,0
20250213,153700,15454411450,10500,10500,10500,10500,0
20250213,153600,15454411450,10500,10500,10500,10500,0
20250213,153500,15454411450,10500,10500,10500,10500,0
20250213,153400,15454411450,10500,10500,10500,10500,0
20250213,153300,15454411450,10500,10500,10500,10500,0
20250213,153200,15454411450,10500,10500,10500,10500,0
20250213,153100,15454411450,10500,10500,10500,10500,0
20250213,153000,15454411450,10500,10500,10500,10500,14703
20250213,152900,15300029950,10440,10440,10440,10440,0
20250213,152800,15300029950,10440,10440,10440,10440,0
20250213,152700,15300029950,10440,10440,10440,10440,0
20250213,152600,15300029950,10440,10440,10440,10440,0
20250213,152500,15300029950,10440,10440,10440,10440,0
20250213,152400,15300029950,10440,10440,10440,10440,0
20250213,152300,15300029950,10440,10440,10440,10440,0
20250213,152200,15300029950,10440,10440,10440,10440,0
20250213,152100,15300029950,10440,10440,10440,10440,0
20250213,152000,15300029950,10440,10440,10440,10440,0
20250213,151900,15300029950,10440,10430,10450,10410,714
20250213,151800,15292589900,10440,10440,10440,10420,2739
20250213,151700,15264034070,10450,10450,10460,10430,1163
20250213,151600,15251880440,10450,10460,10460,10450,489
20250213,151500,15246767000,10450,10430,10450,10430,766
20250213,151400,15238766070,10430,10430,10440,10420,1418
20250213,151300,15223981860,10440,10430,10440,10430,698
20250213,151200,15216698790,10440,10450,10450,10430,1093
20250213,151100,15205283710,10450,10440,10450,10440,993
20250213,151000,15194915180,10420,10430,10440,10420,4258
20250213,150900,15150523750,10430,10410,10430,10410,697
20250213,150800,15143263070,10400,10400,10400,10390,1470
20250213,150700,15127977060,10400,10410,10410,10400,943
20250213,150600,15118168870,10400,10400,10420,10400,905
20250213,150500,15108753790,10400,10400,10410,10400,860
20250213,150400,15099806790,10380,10400,10400,10350,1572
20250213,150300,15083493500,10380,10400,10410,10350,1478
20250213,150200,15068144160,10410,10410,10420,10410,1335
20250213,150100,15054244840,10360,10360,10360,10360,559
20250213,150000,15048453600,10360,10360,10400,10360,710
20250213,145900,15041080530,10400,10380,10400,10350,106
20250213,145800,15039982830,10350,10410,10410,10350,1951
20250213,145700,15019742800,10410,10420,10420,10410,11
20250213,145600,15019628190,10420,10420,10420,10420,193
20250213,145500,15017617130,10420,10430,10430,10420,643
20250213,145400,15010915770,10430,10440,10440,10430,2462
20250213,145300,14985234300,10440,10460,10460,10440,387
20250213,145200,14981187290,10440,10430,10440,10430,1249
20250213,145100,14968149610,10440,10450,10450,10440,862
20250213,145000,14959147890,10450,10430,10450,10430,1841
20250213,144900,14939942610,10440,10450,10450,10430,527
20250213,144800,14934440090,10450,10410,10450,10400,1198
20250213,144700,14921937420,10420,10400,10420,10400,1319
20250213,144600,14908201360,10400,10400,10410,10400,1389
20250213,144500,14893746480,10400,10380,10400,10370,706
20250213,144400,14886409290,10380,10370,10380,10370,315
20250213,144300,14883142300,10370,10380,10380,10360,158
20250213,144200,14881504150,10380,10380,10380,10380,211
20250213,144100,14879313970,10380,10370,10380,10370,1091
20250213,144000,14867991660,10340,10380,10380,10340,475
20250213,143900,14863080080,10340,10340,10370,10340,706
20250213,143800,14855772200,10330,10370,10370,10330,2808
20250213,143700,14826714240,10350,10430,10430,10350,2377
20250213,143600,14802047330,10430,10420,10440,10420,430
20250213,143500,14797562490,10440,10410,10440,10410,767
20250213,143400,14789572640,10410,10400,10410,10400,632
20250213,143300,14782999620,10410,10370,10410,10370,354
20250213,143200,14779317750,10360,10370,10370,10360,836
20250213,143100,14770653430,10400,10370,10400,10360,1578
20250213,143000,14754294590,10390,10370,10390,10370,843
20250213,142900,14745542680,10390,10360,10400,10360,718
20250213,142800,14738094810,10370,10360,10370,10360,1802
20250213,142700,14719423830,10370,10390,10390,10360,3055
20250213,142600,14687744330,10390,10400,10410,10390,2430
20250213,142500,14662494280,10400,10400,10400,10400,1003
20250213,142400,14652063080,10400,10390,10400,10390,771
20250213,142300,14644052290,10400,10410,10410,10400,2749
20250213,142200,14615440120,10410,10400,10410,10400,1266
20250213,142100,14602262520,10400,10400,10400,10400,1310
20250213,142000,14588638520,10400,10400,10430,10400,515
20250213,141900,14583273640,10430,10390,10430,10380,946
20250213,141800,14573428980,10380,10390,10390,10380,1692
20250213,141700,14555860030,10390,10420,10420,10390,549
20250213,141600,14550150450,10430,10380,10430,10380,844
20250213,141500,14541384050,10380,10400,10400,10380,425
20250213,141400,14536967020,10400,10410,10410,10390,1076
20250213,141300,14525780780,10430,10410,10430,10410,62
20250213,141200,14525134720,10430,10430,10430,10430,38
20250213,141100,14524738380,10430,10420,10430,10390,101
20250213,141000,14523686370,10420,10420,10420,10400,473
20250213,140900,14518759710,10420,10410,10430,10400,171
20250213,140800,14516978300,10430,10400,10430,10390,447
20250213,140700,14512328910,10390,10460,10460,10390,6802
20250213,140600,14441499860,10500,10500,10500,10500,0
20250213,140500,14441499860,10500,10440,10500,10430,587
20250213,140400,14435376450,10450,10460,10460,10440,1165
20250213,140300,14423201300,10450,10450,10450,10450,2113
20250213,140200,14401120450,10450,10460,10460,10450,1441
20250213,140100,14386057740,10460,10460,10470,10460,950
20250213,140000,14376120710,10460,10500,10500,10460,316
20250213,135900,14372812140,10470,10470,10470,10470,40
20250213,135800,14372393340,10470,10470,10470,10470,55
20250213,135700,14371817490,10490,10490,10490,10490,0
20250213,135600,14371817490,10490,10450,10490,10450,2668
20250213,135500,14343910110,10450,10440,10450,10440,95
20250213,135400,14342917460,10440,10440,10440,10440,412
20250213,135300,14338616180,10440,10440,10450,10440,364
20250213,135200,14334815970,10440,10450,10460,10440,415
20250213,135100,14330483080,10460,10440,10460,10430,592
20250213,135000,14324303360,10440,10460,10470,10440,8361
20250213,134900,14236920720,10470,10460,10490,10460,328
20250213,134800,14233487340,10470,10460,10490,10460,1149
20250213,134700,14221463920,10470,10480,10480,10460,4631
20250213,134600,14172969860,10490,10490,10490,10470,3064
20250213,134500,14140860000,10490,10490,10490,10480,820
20250213,134400,14132260610,10480,10490,10490,10480,1379
20250213,134300,14117805390,10490,10500,10500,10490,2622
20250213,134200,14090287410,10520,10500,10520,10500,323
20250213,134100,14086892980,10510,10500,10510,10500,158
20250213,134000,14085233900,10500,10500,10500,10500,288
20250213,133900,14082209900,10500,10500,10500,10500,100
20250213,133800,14081159900,10500,10500,10500,10500,74
20250213,133700,14080382900,10510,10510,10510,10510,22
20250213,133600,14080151680,10510,10500,10510,10500,154
20250213,133500,14078534670,10490,10490,10500,10490,250
20250213,133400,14075912160,10490,10500,10510,10490,4782
20250213,133300,14025705950,10510,10500,10510,10500,824
20250213,133200,14017048520,10510,10510,10510,10510,135
20250213,133100,14015629670,10510,10510,10510,10510,84
20250213,133000,14014746830,10510,10510,10510,10500,1611
20250213,132900,13997830370,10500,10510,10510,10500,801
20250213,132800,13989413750,10510,10520,10520,10510,443
20250213,132700,13984756030,10520,10530,10530,10520,926
20250213,132600,13975007590,10550,10550,10550,10550,217
20250213,132500,13972718240,10550,10540,10550,10540,100
20250213,132400,13971664130,10540,10530,10540,10530,110
20250213,132300,13970504780,10530,10530,10530,10530,245
20250213,132200,13967924930,10530,10530,10540,10530,244
20250213,132100,13965355560,10560,10560,10560,10560,5
20250213,132000,13965302760,10570,10570,10570,10570,2
20250213,131900,13965281620,10570,10570,10570,10570,39
20250213,131800,13964869390,10520,10520,10520,10510,1723
20250213,131700,13946750830,10520,10570,10580,10520,4277
20250213,131600,13901641830,10600,10570,10600,10570,485
20250213,131500,13896510480,10580,10580,10580,10570,471
20250213,131400,13891527350,10580,10600,10600,10580,37
20250213,131300,13891135870,10600,10580,10600,10580,80
20250213,131200,13890289270,10580,10580,10580,10580,201
20250213,131100,13888162690,10580,10570,10580,10570,173
20250213,131000,13886334060,10570,10550,10570,10540,1245
20250213,130900,13873209710,10560,10580,10580,10560,475
20250213,130800,13868192730,10590,10590,10600,10590,128
20250213,130700,13866837050,10600,10600,10600,10600,30
20250213,130600,13866519050,10600,10600,10600,10600,60
20250213,130500,13865883050,10600,10610,10610,10600,10
20250213,130400,13865777030,10610,10600,10610,10560,267
20250213,130300,13862954820,10570,10600,10600,10570,334
20250213,130200,13859424290,10600,10600,10600,10600,51
20250213,130100,13858883690,10570,10570,10570,10570,87
20250213,130000,13857964100,10610,10570,10610,10560,74
20250213,125900,13857182310,10620,10600,10620,10580,1117
20250213,125800,13845348160,10610,10620,10620,10610,604
20250213,125700,13838937940,10620,10610,10630,10610,732
20250213,125600,13831166020,10610,10600,10610,10600,317
20250213,125500,13827805730,10600,10580,10600,10580,398
20250213,125400,13823592660,10580,10580,10580,10570,639
20250213,125300,13816832160,10560,10560,10580,10560,1214
20250213,125200,13804000440,10570,10570,10570,10550,3366
20250213,125100,13768422620,10570,10540,10570,10540,353
20250213,125000,13764697920,10540,10540,10540,10540,156
20250213,124900,13763053680,10540,10540,10540,10540,0
20250213,124800,13763053680,10540,10530,10540,10530,642
20250213,124700,13756289010,10550,10550,10550,10550,1
20250213,124600,13756278460,10530,10550,10550,10530,212
20250213,124500,13754041880,10550,10540,10550,10540,770
20250213,124400,13745921070,10520,10520,10520,10510,1359
20250213,124300,13731637250,10520,10520,10540,10520,354
20250213,124200,13727912530,10520,10520,10520,10520,10
20250213,124100,13727807330,10540,10540,10550,10540,210
20250213,124000,13725591990,10550,10550,10550,10510,592
20250213,123900,13719363750,10520,10520,10520,10520,1336
20250213,123800,13705309030,10520,10530,10530,10520,200
20250213,123700,13703205000,10520,10540,10540,10520,2674
20250213,123600,13675067390,10570,10570,10570,10570,1
20250213,123500,13675056820,10520,10530,10530,10520,1037
20250213,123400,13664137510,10530,10540,10540,10530,966
20250213,123300,13653961510,10540,10550,10550,10540,127
20250213,123200,13652622820,10580,10580,10580,10550,3
20250213,123100,13652591110,10540,10570,10580,10540,1933
20250213,123000,13632170450,10570,10550,10570,10550,343
20250213,122900,13628548400,10570,10550,10570,10540,498
20250213,122800,13623296380,10540,10550,10550,10540,360
20250213,122700,13619498510,10570,10550,10570,10550,21
20250213,122600,13619276940,10570,10560,10570,10550,466
20250213,122500,13614358320,10570,10580,10580,10540,606
20250213,122400,13607965210,10560,10560,10560,10560,705
20250213,122300,13600520410,10550,10560,10560,10550,77
20250213,122200,13599708030,10550,10560,10560,10550,845
20250213,122100,13590790110,10560,10580,10590,10560,3152
20250213,122000,13557459400,10580,10600,10600,10580,1639
20250213,121900,13540097150,10610,10600,10620,10600,222
20250213,121800,13537743750,10620,10620,10620,10620,85
20250213,121700,13536841050,10600,10600,10600,10600,336
20250213,121600,13533279450,10630,10590,10630,10590,207
20250213,121500,13531087280,10580,10630,10630,10580,1409
20250213,121400,13516163990,10630,10610,10630,10610,66
20250213,121300,13515463710,10630,10630,10630,10630,27
20250213,121200,13515176700,10630,10620,10630,10620,147
20250213,121100,13513614170,10620,10620,10620,10610,672
20250213,121000,13506477820,10620,10590,10620,10590,3658
20250213,120900,13467648780,10610,10600,10610,10600,14
20250213,120800,13467500350,10590,10600,10600,10590,326
20250213,120700,13464045430,10600,10610,10610,10600,259
20250213,120600,13461300020,10610,10610,10610,10600,253
20250213,120500,13458617260,10610,10600,10610,10600,217
20250213,120400,13456314900,10610,10610,10610,10610,2
20250213,120300,13456293680,10610,10610,10610,10610,214
20250213,120200,13454023140,10590,10600,10600,10590,1577
20250213,120100,13437307540,10600,10610,10610,10600,386
20250213,120000,13433212840,10620,10620,10620,10610,674
20250213,115900,13426059160,10630,10640,10650,10630,2400
20250213,115800,13400523150,10650,10650,10650,10640,219
20250213,115700,13398192010,10640,10660,10660,10640,764
20250213,115600,13390047810,10650,10660,10660,10650,1651
20250213,115500,13372464360,10660,10650,10660,10640,933
20250213,115400,13362525690,10640,10630,10650,10630,1936
20250213,115300,13341925310,10630,10610,10630,10610,226
20250213,115200,13339525740,10630,10630,10640,10630,1233
20250213,115100,13326416900,10630,10630,10640,10600,426
20250213,115000,13321894260,10640,10600,10640,10600,1187
20250213,114900,13309305750,10600,10570,10600,10570,689
20250213,114800,13302010990,10580,10580,10580,10570,230
20250213,114700,13299578390,10580,10570,10580,10570,448
20250213,114600,13294842590,10570,10570,10570,10560,150
20250213,114500,13293257210,10570,10550,10570,10550,299
20250213,114400,13290102200,10550,10540,10550,10540,66
20250213,114300,13289406000,10550,10560,10560,10540,456
20250213,114200,13284596610,10550,10560,10560,10550,131
20250213,114100,13283214530,10560,10550,10560,10550,493
20250213,114000,13278013210,10550,10540,10550,10540,194
20250213,113900,13275966670,10540,10540,10540,10540,42
20250213,113800,13275523990,10550,10540,10550,10540,28
20250213,113700,13275228610,10540,10530,10540,10530,190
20250213,113600,13273226640,10520,10540,10540,10520,619
20250213,113500,13266708340,10540,10540,10540,10540,210
20250213,113400,13264494940,10540,10540,10540,10540,54
20250213,113300,13263925780,10540,10540,10540,10540,32
20250213,113200,13263588500,10530,10530,10530,10530,106
20250213,113100,13262472320,10520,10520,10520,10520,313
20250213,113000,13259179560,10540,10540,10540,10510,567
20250213,112900,13253209260,10540,10530,10540,10530,55
20250213,112800,13252629580,10530,10530,10530,10530,256
20250213,112700,13249933900,10530,10530,10530,10530,360
20250213,112600,13246143100,10540,10540,10540,10540,1335
20250213,112500,13232072200,10550,10560,10560,10550,261
20250213,112400,13229318640,10560,10560,10560,10550,117
20250213,112300,13228083130,10560,10540,10560,10540,539
20250213,112200,13222400190,10540,10550,10550,10540,256
20250213,112100,13219700750,10550,10540,10560,10540,1157
20250213,112000,13207488900,10540,10550,10550,10540,383
20250213,111900,13203451080,10560,10560,10560,10560,602
20250213,111800,13197093960,10560,10570,10570,10560,448
20250213,111700,13192362600,10560,10570,10570,10560,2666
20250213,111600,13164184540,10570,10570,10580,10570,1012
20250213,111500,13153479180,10570,10570,10570,10560,340
20250213,111400,13149885590,10580,10570,10580,10570,596
20250213,111300,13143585820,10570,10550,10580,10550,6651
20250213,111200,13073346980,10540,10530,10540,10530,48
20250213,111100,13072841070,10540,10530,10560,10530,5594
20250213,111000,13013834740,10510,10510,10530,10510,879
20250213,110900,13004589160,10510,10510,10510,10510,21
20250213,110800,13004368450,10510,10510,10520,10510,551
20250213,110700,12998577430,10510,10490,10510,10490,234
20250213,110600,12996122730,10490,10490,10490,10490,126
20250213,110500,12994800990,10480,10480,10480,10480,0
20250213,110400,12994800990,10480,10500,10500,10480,1126
20250213,110300,12982997030,10510,10510,10510,10510,86
20250213,110200,12982093170,10480,10510,10510,10480,661
20250213,110100,12975158180,10520,10510,10520,10510,265
20250213,110000,12972372620,10510,10480,10510,10480,220
20250213,105900,12970064250,10500,10480,10520,10480,2468
20250213,105800,12944149770,10500,10500,10500,10500,361
20250213,105700,12940359270,10490,10440,10490,10440,1295
20250213,105600,12926805910,10440,10460,10460,10440,2860
20250213,105500,12896924440,10470,10460,10480,10450,882
20250213,105400,12887689970,10450,10480,10480,10450,2216
20250213,105300,12864499670,10480,10500,10500,10480,592
20250213,105200,12858295310,10500,10480,10500,10470,394
20250213,105100,12854160150,10480,10460,10480,10450,4471
20250213,105000,12807365750,10460,10460,10470,10460,942
20250213,104900,12797511770,10460,10480,10480,10460,2256
20250213,104800,12773893220,10480,10490,10490,10480,638
20250213,104700,12767201560,10490,10510,10510,10490,6141
20250213,104600,12702745030,10510,10510,10510,10500,145
20250213,104500,12701221160,10510,10510,10530,10510,728
20250213,104400,12693569360,10500,10510,10510,10500,177
20250213,104300,12691709610,10510,10500,10510,10500,2181
20250213,104200,12668808610,10500,10510,10510,10500,1315
20250213,104100,12654998580,10530,10530,10530,10530,51
20250213,104000,12654461550,10530,10510,10530,10500,1571
20250213,103900,12637955930,10500,10550,10560,10500,6521
20250213,103800,12569313990,10550,10560,10560,10550,1324
20250213,103700,12555336530,10560,10530,10560,10530,754
20250213,103600,12547377700,10520,10540,10540,10520,1216
20250213,103500,12534577850,10540,10530,10560,10530,843
20250213,103400,12525678750,10530,10530,10530,10530,51
20250213,103300,12525141720,10520,10550,10550,10520,514
20250213,103200,12519734200,10530,10520,10560,10520,703
20250213,103100,12512338550,10520,10540,10540,10520,995
20250213,103000,12501868110,10540,10540,10540,10540,50
20250213,102900,12501341110,10540,10510,10540,10510,221
20250213,102800,12499013500,10510,10530,10530,10510,2343
20250213,102700,12474360320,10530,10550,10550,10520,238
20250213,102600,12471855280,10550,10540,10550,10540,200
20250213,102500,12469746650,10510,10510,10510,10500,1944
20250213,102400,12449327070,10510,10530,10540,10510,1146
20250213,102300,12437258340,10500,10500,10520,10500,4214
20250213,102200,12392994240,10500,10510,10510,10500,1969
20250213,102100,12372311140,10540,10530,10540,10510,2183
20250213,102000,12349311080,10490,10510,10540,10490,3177
20250213,101900,12315969520,10500,10520,10550,10500,1275
20250213,101800,12302544270,10550,10550,10550,10510,231
20250213,101700,12300107260,10550,10480,10550,10460,3108
20250213,101600,12267522770,10480,10510,10510,10480,9530
20250213,101500,12167465670,10500,10470,10530,10470,836
20250213,101400,12158692810,10460,10510,10520,10450,15611
20250213,101300,11994817400,10520,10580,10580,10510,19291
20250213,101200,11791494190,10600,10610,10620,10570,2235
20250213,101100,11767837020,10620,10630,10630,10600,2469
20250213,101000,11741644930,10630,10630,10630,10600,5184
20250213,100900,11686629970,10640,10670,10670,10640,1374
20250213,100800,11671994420,10690,10680,10690,10660,861
20250213,100700,11662798590,10680,10700,10700,10680,631
20250213,100600,11656052650,10700,10640,10700,10640,1329
20250213,100500,11641862470,10630,10630,10660,10630,1806
20250213,100400,11622656890,10630,10660,10660,10630,3770
20250213,100300,11582525730,10660,10660,10690,10660,3452
20250213,100200,11545698760,10660,10680,10680,10660,1059
20250213,100100,11534405440,10700,10700,10700,10670,2503
20250213,100000,11507666860,10720,10710,10720,10700,3108
20250213,095900,11474384560,10710,10670,10710,10660,22784
20250213,095800,11231027000,10670,10670,10680,10660,1688
20250213,095700,11213022120,10670,10680,10690,10670,2228
20250213,095600,11189236820,10680,10670,10690,10660,6632
20250213,095500,11118461120,10690,10680,10700,10670,9513
20250213,095400,11016866950,10690,10670,10690,10670,3188
20250213,095300,10982829160,10680,10690,10690,10650,1188
20250213,095200,10970151690,10690,10690,10690,10660,5417
20250213,095100,10912378580,10660,10650,10690,10620,1851
20250213,095000,10892619690,10650,10540,10650,10540,3411
20250213,094900,10856459230,10540,10570,10610,10540,13326
20250213,094800,10715688760,10570,10650,10650,10550,9988
20250213,094700,10610037800,10660,10710,10730,10660,9821
20250213,094600,10505172990,10700,10730,10740,10700,2564
20250213,094500,10477689450,10730,10740,10750,10690,1472
20250213,094400,10461883120,10700,10710,10760,10680,6411
20250213,094300,10393037900,10680,10690,10720,10660,3736
20250213,094200,10353139300,10680,10700,10700,10660,4508
20250213,094100,10305029270,10700,10680,10700,10670,4362
20250213,094000,10258438850,10680,10640,10680,10610,3804
20250213,093900,10217918150,10640,10580,10650,10570,3881
20250213,093800,10176740120,10600,10620,10640,10540,9760
20250213,093700,10073604380,10610,10570,10650,10550,8057
20250213,093600,9988064740,10570,10600,10620,10550,9409
20250213,093500,9888431980,10610,10700,10720,10540,29961
20250213,093400,9570947400,10700,10680,10720,10650,5423
20250213,093300,9512976540,10650,10650,10710,10570,17807
20250213,093200,9323687540,10650,10740,10740,10650,15044
20250213,093100,9162927080,10740,10900,10910,10730,18811
20250213,093000,8959787890,10910,10940,10950,10860,18863
20250213,092900,8753944350,10940,10980,10990,10940,8862
20250213,092800,8656747100,10970,11050,11060,10970,20359
20250213,092700,8432323840,11050,11090,11160,11050,17701
20250213,092600,8235948440,11090,11160,11160,11080,16814
20250213,092500,8048898340,11160,11200,11230,11150,26681
20250213,092400,7750436410,11220,11210,11240,11140,23939
20250213,092300,7482039110,11220,11090,11280,11080,48236
20250213,092200,6941654330,11080,11060,11130,11050,9390
20250213,092100,6837480090,11050,11090,11150,11050,23410
20250213,092000,6577644680,11100,11000,11100,11000,10611
20250213,091900,6460458820,11000,11080,11110,11000,25576
20250213,091800,6177592830,11080,10910,11110,10850,31427
20250213,091700,5832471250,10900,11080,11080,10890,25523
20250213,091600,5552359600,11060,11130,11240,11060,42268
20250213,091500,5082799690,11130,10940,11250,10930,102395
20250213,091400,3946754640,10940,10910,10950,10850,31767
20250213,091300,3600545320,10910,10800,10920,10800,56163
20250213,091200,2991107260,10800,10680,10800,10650,32061
20250213,091100,2646047260,10680,10690,10700,10640,8363
20250213,091000,2556683550,10680,10580,10700,10500,15588
20250213,090900,2391598850,10570,10680,10690,10570,11843
20250213,090800,2265865580,10650,10700,10700,10590,7127
20250213,090700,2189962500,10700,10640,10700,10630,8738
20250213,090600,2096701090,10630,10660,10660,10610,5792
20250213,090500,2035124010,10660,10590,10690,10570,23030
20250213,090400,1790608370,10590,10600,10640,10580,14459
20250213,090300,1637304400,10610,10750,10760,10600,16285
20250213,090200,1463480880,10790,10760,10890,10710,46454
20250213,090100,961640860,10770,10770,10850,10710,35131
20250213,090000,583225930,10710,10770,10800,10660,54196