KissMeData/412540/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,213800,2578883590,7450,7450,7450,7450,2955
20250213,213700,2578883590,7450,7450,7450,7450,0
20250213,213600,2578883590,7450,7450,7450,7450,0
20250213,213500,2578883590,7450,7450,7450,7450,0
20250213,213400,2578883590,7450,7450,7450,7450,0
20250213,213300,2578883590,7450,7450,7450,7450,0
20250213,213200,2578883590,7450,7450,7450,7450,0
20250213,213100,2578883590,7450,7450,7450,7450,0
20250213,213000,2578883590,7450,7450,7450,7450,0
20250213,212900,2578883590,7450,7450,7450,7450,0
20250213,212800,2578883590,7450,7450,7450,7450,0
20250213,212700,2578883590,7450,7450,7450,7450,0
20250213,212600,2578883590,7450,7450,7450,7450,0
20250213,212500,2578883590,7450,7450,7450,7450,0
20250213,212400,2578883590,7450,7450,7450,7450,0
20250213,212300,2578883590,7450,7450,7450,7450,0
20250213,212200,2578883590,7450,7450,7450,7450,0
20250213,212100,2578883590,7450,7450,7450,7450,0
20250213,212000,2578883590,7450,7450,7450,7450,0
20250213,211900,2578883590,7450,7450,7450,7450,0
20250213,211800,2578883590,7450,7450,7450,7450,0
20250213,211700,2578883590,7450,7450,7450,7450,0
20250213,211600,2578883590,7450,7450,7450,7450,0
20250213,211500,2578883590,7450,7450,7450,7450,0
20250213,211400,2578883590,7450,7450,7450,7450,0
20250213,211300,2578883590,7450,7450,7450,7450,0
20250213,211200,2578883590,7450,7450,7450,7450,0
20250213,211100,2578883590,7450,7450,7450,7450,0
20250213,211000,2578883590,7450,7450,7450,7450,0
20250213,210900,2578883590,7450,7450,7450,7450,0
20250213,210800,2578883590,7450,7450,7450,7450,2955
20250213,210700,2578883590,7450,7450,7450,7450,0
20250213,210600,2578883590,7450,7450,7450,7450,0
20250213,210500,2578883590,7450,7450,7450,7450,0
20250213,210400,2578883590,7450,7450,7450,7450,0
20250213,210300,2578883590,7450,7450,7450,7450,0
20250213,210200,2578883590,7450,7450,7450,7450,0
20250213,210100,2578883590,7450,7450,7450,7450,0
20250213,210000,2578883590,7450,7450,7450,7450,0
20250213,205900,2578883590,7450,7450,7450,7450,0
20250213,205800,2578883590,7450,7450,7450,7450,0
20250213,205700,2578883590,7450,7450,7450,7450,0
20250213,205600,2578883590,7450,7450,7450,7450,0
20250213,205500,2578883590,7450,7450,7450,7450,0
20250213,205400,2578883590,7450,7450,7450,7450,0
20250213,205300,2578883590,7450,7450,7450,7450,0
20250213,205200,2578883590,7450,7450,7450,7450,0
20250213,205100,2578883590,7450,7450,7450,7450,0
20250213,205000,2578883590,7450,7450,7450,7450,0
20250213,204900,2578883590,7450,7450,7450,7450,0
20250213,204800,2578883590,7450,7450,7450,7450,0
20250213,204700,2578883590,7450,7450,7450,7450,0
20250213,204600,2578883590,7450,7450,7450,7450,0
20250213,204500,2578883590,7450,7450,7450,7450,0
20250213,204400,2578883590,7450,7450,7450,7450,0
20250213,204300,2578883590,7450,7450,7450,7450,0
20250213,204200,2578883590,7450,7450,7450,7450,0
20250213,204100,2578883590,7450,7450,7450,7450,0
20250213,204000,2578883590,7450,7450,7450,7450,0
20250213,203900,2578883590,7450,7450,7450,7450,0
20250213,203800,2578883590,7450,7450,7450,7450,2955
20250213,203700,2578883590,7450,7450,7450,7450,0
20250213,203600,2578883590,7450,7450,7450,7450,0
20250213,203500,2578883590,7450,7450,7450,7450,0
20250213,203400,2578883590,7450,7450,7450,7450,0
20250213,203300,2578883590,7450,7450,7450,7450,0
20250213,203200,2578883590,7450,7450,7450,7450,0
20250213,203100,2578883590,7450,7450,7450,7450,0
20250213,203000,2578883590,7450,7450,7450,7450,0
20250213,202900,2578883590,7450,7450,7450,7450,0
20250213,202800,2578883590,7450,7450,7450,7450,0
20250213,202700,2578883590,7450,7450,7450,7450,0
20250213,202600,2578883590,7450,7450,7450,7450,0
20250213,202500,2578883590,7450,7450,7450,7450,0
20250213,202400,2578883590,7450,7450,7450,7450,0
20250213,202300,2578883590,7450,7450,7450,7450,0
20250213,202200,2578883590,7450,7450,7450,7450,0
20250213,202100,2578883590,7450,7450,7450,7450,0
20250213,202000,2578883590,7450,7450,7450,7450,0
20250213,201900,2578883590,7450,7450,7450,7450,0
20250213,201800,2578883590,7450,7450,7450,7450,0
20250213,201700,2578883590,7450,7450,7450,7450,0
20250213,201600,2578883590,7450,7450,7450,7450,0
20250213,201500,2578883590,7450,7450,7450,7450,0
20250213,201400,2578883590,7450,7450,7450,7450,0
20250213,201300,2578883590,7450,7450,7450,7450,0
20250213,201200,2578883590,7450,7450,7450,7450,0
20250213,201100,2578883590,7450,7450,7450,7450,0
20250213,201000,2578883590,7450,7450,7450,7450,0
20250213,200900,2578883590,7450,7450,7450,7450,0
20250213,200800,2578883590,7450,7450,7450,7450,2955
20250213,200700,2578883590,7450,7450,7450,7450,0
20250213,200600,2578883590,7450,7450,7450,7450,0
20250213,200500,2578883590,7450,7450,7450,7450,0
20250213,200400,2578883590,7450,7450,7450,7450,0
20250213,200300,2578883590,7450,7450,7450,7450,0
20250213,200200,2578883590,7450,7450,7450,7450,0
20250213,200100,2578883590,7450,7450,7450,7450,0
20250213,200000,2578883590,7450,7450,7450,7450,0
20250213,195900,2578883590,7450,7450,7450,7450,0
20250213,195800,2578883590,7450,7450,7450,7450,0
20250213,195700,2578883590,7450,7450,7450,7450,0
20250213,195600,2578883590,7450,7450,7450,7450,0
20250213,195500,2578883590,7450,7450,7450,7450,0
20250213,195400,2578883590,7450,7450,7450,7450,0
20250213,195300,2578883590,7450,7450,7450,7450,0
20250213,195200,2578883590,7450,7450,7450,7450,0
20250213,195100,2578883590,7450,7450,7450,7450,0
20250213,195000,2578883590,7450,7450,7450,7450,0
20250213,194900,2578883590,7450,7450,7450,7450,0
20250213,194800,2578883590,7450,7450,7450,7450,0
20250213,194700,2578883590,7450,7450,7450,7450,0
20250213,194600,2578883590,7450,7450,7450,7450,0
20250213,194500,2578883590,7450,7450,7450,7450,0
20250213,194400,2578883590,7450,7450,7450,7450,0
20250213,194300,2578883590,7450,7450,7450,7450,0
20250213,194200,2578883590,7450,7450,7450,7450,0
20250213,194100,2578883590,7450,7450,7450,7450,0
20250213,194000,2578883590,7450,7450,7450,7450,0
20250213,193900,2578883590,7450,7450,7450,7450,0
20250213,193800,2578883590,7450,7450,7450,7450,2955
20250213,193700,2578883590,7450,7450,7450,7450,0
20250213,193600,2578883590,7450,7450,7450,7450,0
20250213,193500,2578883590,7450,7450,7450,7450,0
20250213,193400,2578883590,7450,7450,7450,7450,0
20250213,193300,2578883590,7450,7450,7450,7450,0
20250213,193200,2578883590,7450,7450,7450,7450,0
20250213,193100,2578883590,7450,7450,7450,7450,0
20250213,193000,2578883590,7450,7450,7450,7450,0
20250213,192900,2578883590,7450,7450,7450,7450,0
20250213,192800,2578883590,7450,7450,7450,7450,0
20250213,192700,2578883590,7450,7450,7450,7450,0
20250213,192600,2578883590,7450,7450,7450,7450,0
20250213,192500,2578883590,7450,7450,7450,7450,0
20250213,192400,2578883590,7450,7450,7450,7450,0
20250213,192300,2578883590,7450,7450,7450,7450,0
20250213,192200,2578883590,7450,7450,7450,7450,0
20250213,192100,2578883590,7450,7450,7450,7450,0
20250213,192000,2578883590,7450,7450,7450,7450,0
20250213,191900,2578883590,7450,7450,7450,7450,0
20250213,191800,2578883590,7450,7450,7450,7450,0
20250213,191700,2578883590,7450,7450,7450,7450,0
20250213,191600,2578883590,7450,7450,7450,7450,0
20250213,191500,2578883590,7450,7450,7450,7450,0
20250213,191400,2578883590,7450,7450,7450,7450,0
20250213,191300,2578883590,7450,7450,7450,7450,0
20250213,191200,2578883590,7450,7450,7450,7450,0
20250213,191100,2578883590,7450,7450,7450,7450,0
20250213,191000,2578883590,7450,7450,7450,7450,0
20250213,190900,2578883590,7450,7450,7450,7450,0
20250213,190800,2578883590,7450,7450,7450,7450,2955
20250213,190700,2578883590,7450,7450,7450,7450,0
20250213,190600,2578883590,7450,7450,7450,7450,0
20250213,190500,2578883590,7450,7450,7450,7450,0
20250213,190400,2578883590,7450,7450,7450,7450,0
20250213,190300,2578883590,7450,7450,7450,7450,0
20250213,190200,2578883590,7450,7450,7450,7450,0
20250213,190100,2578883590,7450,7450,7450,7450,0
20250213,190000,2578883590,7450,7450,7450,7450,0
20250213,185900,2578883590,7450,7450,7450,7450,0
20250213,185800,2578883590,7450,7450,7450,7450,0
20250213,185700,2578883590,7450,7450,7450,7450,0
20250213,185600,2578883590,7450,7450,7450,7450,0
20250213,185500,2578883590,7450,7450,7450,7450,0
20250213,185400,2578883590,7450,7450,7450,7450,0
20250213,185300,2578883590,7450,7450,7450,7450,0
20250213,185200,2578883590,7450,7450,7450,7450,0
20250213,185100,2578883590,7450,7450,7450,7450,0
20250213,185000,2578883590,7450,7450,7450,7450,0
20250213,184900,2578883590,7450,7450,7450,7450,0
20250213,184800,2578883590,7450,7450,7450,7450,0
20250213,184700,2578883590,7450,7450,7450,7450,0
20250213,184600,2578883590,7450,7450,7450,7450,0
20250213,184500,2578883590,7450,7450,7450,7450,0
20250213,184400,2578883590,7450,7450,7450,7450,0
20250213,184300,2578883590,7450,7450,7450,7450,0
20250213,184200,2578883590,7450,7450,7450,7450,0
20250213,184100,2578883590,7450,7450,7450,7450,0
20250213,184000,2578883590,7450,7450,7450,7450,0
20250213,183900,2578883590,7450,7450,7450,7450,0
20250213,183800,2578883590,7450,7450,7450,7450,2955
20250213,183700,2578883590,7450,7450,7450,7450,0
20250213,183600,2578883590,7450,7450,7450,7450,0
20250213,183500,2578883590,7450,7450,7450,7450,0
20250213,183400,2578883590,7450,7450,7450,7450,0
20250213,183300,2578883590,7450,7450,7450,7450,0
20250213,183200,2578883590,7450,7450,7450,7450,0
20250213,183100,2578883590,7450,7450,7450,7450,0
20250213,183000,2578883590,7450,7450,7450,7450,0
20250213,182900,2578883590,7450,7450,7450,7450,0
20250213,182800,2578883590,7450,7450,7450,7450,0
20250213,182700,2578883590,7450,7450,7450,7450,0
20250213,182600,2578883590,7450,7450,7450,7450,0
20250213,182500,2578883590,7450,7450,7450,7450,0
20250213,182400,2578883590,7450,7450,7450,7450,0
20250213,182300,2578883590,7450,7450,7450,7450,0
20250213,182200,2578883590,7450,7450,7450,7450,0
20250213,182100,2578883590,7450,7450,7450,7450,0
20250213,182000,2578883590,7450,7450,7450,7450,0
20250213,181900,2578883590,7450,7450,7450,7450,0
20250213,181800,2578883590,7450,7450,7450,7450,0
20250213,181700,2578883590,7450,7450,7450,7450,0
20250213,181600,2578883590,7450,7450,7450,7450,0
20250213,181500,2578883590,7450,7450,7450,7450,0
20250213,181400,2578883590,7450,7450,7450,7450,0
20250213,181300,2578883590,7450,7450,7450,7450,0
20250213,181200,2578883590,7450,7450,7450,7450,0
20250213,181100,2578883590,7450,7450,7450,7450,0
20250213,181000,2578883590,7450,7450,7450,7450,0
20250213,180900,2578883590,7450,7450,7450,7450,0
20250213,180800,2578883590,7450,7450,7450,7450,2955
20250213,180700,2578883590,7450,7450,7450,7450,0
20250213,180600,2578883590,7450,7450,7450,7450,0
20250213,180500,2578883590,7450,7450,7450,7450,0
20250213,180400,2578883590,7450,7450,7450,7450,0
20250213,180300,2578883590,7450,7450,7450,7450,0
20250213,180200,2578883590,7450,7450,7450,7450,0
20250213,180100,2578883590,7450,7450,7450,7450,0
20250213,180000,2578883590,7450,7450,7450,7450,0
20250213,175900,2578883590,7450,7450,7450,7450,0
20250213,175800,2578883590,7450,7450,7450,7450,0
20250213,175700,2578883590,7450,7450,7450,7450,0
20250213,175600,2578883590,7450,7450,7450,7450,0
20250213,175500,2578883590,7450,7450,7450,7450,0
20250213,175400,2578883590,7450,7450,7450,7450,0
20250213,175300,2578883590,7450,7450,7450,7450,0
20250213,175200,2578883590,7450,7450,7450,7450,0
20250213,175100,2578883590,7450,7450,7450,7450,0
20250213,175000,2578883590,7450,7450,7450,7450,0
20250213,174900,2578883590,7450,7450,7450,7450,0
20250213,174800,2578883590,7450,7450,7450,7450,0
20250213,174700,2578883590,7450,7450,7450,7450,0
20250213,174600,2578883590,7450,7450,7450,7450,0
20250213,174500,2578883590,7450,7450,7450,7450,0
20250213,174400,2578883590,7450,7450,7450,7450,0
20250213,174300,2578883590,7450,7450,7450,7450,0
20250213,174200,2578883590,7450,7450,7450,7450,0
20250213,174100,2578883590,7450,7450,7450,7450,0
20250213,174000,2578883590,7450,7450,7450,7450,0
20250213,173900,2578883590,7450,7450,7450,7450,0
20250213,173800,2578883590,7450,7450,7450,7450,2955
20250213,173700,2578883590,7450,7450,7450,7450,0
20250213,173600,2578883590,7450,7450,7450,7450,0
20250213,173500,2578883590,7450,7450,7450,7450,0
20250213,173400,2578883590,7450,7450,7450,7450,0
20250213,173300,2578883590,7450,7450,7450,7450,0
20250213,173200,2578883590,7450,7450,7450,7450,0
20250213,173100,2578883590,7450,7450,7450,7450,0
20250213,173000,2578883590,7450,7450,7450,7450,0
20250213,172900,2578883590,7450,7450,7450,7450,0
20250213,172800,2578883590,7450,7450,7450,7450,0
20250213,172700,2578883590,7450,7450,7450,7450,0
20250213,172600,2578883590,7450,7450,7450,7450,0
20250213,172500,2578883590,7450,7450,7450,7450,0
20250213,172400,2578883590,7450,7450,7450,7450,0
20250213,172300,2578883590,7450,7450,7450,7450,0
20250213,172200,2578883590,7450,7450,7450,7450,0
20250213,172100,2578883590,7450,7450,7450,7450,0
20250213,172000,2578883590,7450,7450,7450,7450,0
20250213,171900,2578883590,7450,7450,7450,7450,0
20250213,171800,2578883590,7450,7450,7450,7450,0
20250213,171700,2578883590,7450,7450,7450,7450,0
20250213,171600,2578883590,7450,7450,7450,7450,0
20250213,171500,2578883590,7450,7450,7450,7450,0
20250213,171400,2578883590,7450,7450,7450,7450,0
20250213,171300,2578883590,7450,7450,7450,7450,0
20250213,171200,2578883590,7450,7450,7450,7450,0
20250213,171100,2578883590,7450,7450,7450,7450,0
20250213,171000,2578883590,7450,7450,7450,7450,0
20250213,170900,2578883590,7450,7450,7450,7450,0
20250213,170800,2578883590,7450,7450,7450,7450,2955
20250213,170700,2578883590,7450,7450,7450,7450,0
20250213,170600,2578883590,7450,7450,7450,7450,0
20250213,170500,2578883590,7450,7450,7450,7450,0
20250213,170400,2578883590,7450,7450,7450,7450,0
20250213,170300,2578883590,7450,7450,7450,7450,0
20250213,170200,2578883590,7450,7450,7450,7450,0
20250213,170100,2578883590,7450,7450,7450,7450,0
20250213,170000,2578883590,7450,7450,7450,7450,0
20250213,165900,2578883590,7450,7450,7450,7450,0
20250213,165800,2578883590,7450,7450,7450,7450,0
20250213,165700,2578883590,7450,7450,7450,7450,0
20250213,165600,2578883590,7450,7450,7450,7450,0
20250213,165500,2578883590,7450,7450,7450,7450,0
20250213,165400,2578883590,7450,7450,7450,7450,0
20250213,165300,2578883590,7450,7450,7450,7450,0
20250213,165200,2578883590,7450,7450,7450,7450,0
20250213,165100,2578883590,7450,7450,7450,7450,0
20250213,165000,2578883590,7450,7450,7450,7450,0
20250213,164900,2578883590,7450,7450,7450,7450,0
20250213,164800,2578883590,7450,7450,7450,7450,0
20250213,164700,2578883590,7450,7450,7450,7450,0
20250213,164600,2578883590,7450,7450,7450,7450,0
20250213,164500,2578883590,7450,7450,7450,7450,0
20250213,164400,2578883590,7450,7450,7450,7450,0
20250213,164300,2578883590,7450,7450,7450,7450,0
20250213,164200,2578883590,7450,7450,7450,7450,0
20250213,164100,2578883590,7450,7450,7450,7450,0
20250213,164000,2578883590,7450,7450,7450,7450,0
20250213,163900,2578883590,7450,7450,7450,7450,0
20250213,163800,2578883590,7450,7450,7450,7450,2955
20250213,163700,2578883590,7450,7450,7450,7450,0
20250213,163600,2578883590,7450,7450,7450,7450,0
20250213,163500,2578883590,7450,7450,7450,7450,0
20250213,163400,2578883590,7450,7450,7450,7450,0
20250213,163300,2578883590,7450,7450,7450,7450,0
20250213,163200,2578883590,7450,7450,7450,7450,0
20250213,163100,2578883590,7450,7450,7450,7450,0
20250213,163000,2578883590,7450,7450,7450,7450,0
20250213,162900,2578883590,7450,7450,7450,7450,0
20250213,162800,2578883590,7450,7450,7450,7450,0
20250213,162700,2578883590,7450,7450,7450,7450,0
20250213,162600,2578883590,7450,7450,7450,7450,0
20250213,162500,2578883590,7450,7450,7450,7450,0
20250213,162400,2578883590,7450,7450,7450,7450,0
20250213,162300,2578883590,7450,7450,7450,7450,0
20250213,162200,2578883590,7450,7450,7450,7450,0
20250213,162100,2578883590,7450,7450,7450,7450,0
20250213,162000,2578883590,7450,7450,7450,7450,0
20250213,161900,2578883590,7450,7450,7450,7450,0
20250213,161800,2578883590,7450,7450,7450,7450,0
20250213,161700,2578883590,7450,7450,7450,7450,0
20250213,161600,2578883590,7450,7450,7450,7450,0
20250213,161500,2578883590,7450,7450,7450,7450,0
20250213,161400,2578883590,7450,7450,7450,7450,0
20250213,161300,2578883590,7450,7450,7450,7450,0
20250213,161200,2578883590,7450,7450,7450,7450,0
20250213,161100,2578883590,7450,7450,7450,7450,0
20250213,161000,2578883590,7450,7450,7450,7450,0
20250213,160900,2578883590,7450,7450,7450,7450,0
20250213,160800,2578883590,7450,7450,7450,7450,2955
20250213,160700,2578883590,7450,7450,7450,7450,0
20250213,160600,2578883590,7450,7450,7450,7450,0
20250213,160500,2578883590,7450,7450,7450,7450,0
20250213,160400,2578883590,7450,7450,7450,7450,0
20250213,160300,2578883590,7450,7450,7450,7450,0
20250213,160200,2578883590,7450,7450,7450,7450,0
20250213,160100,2578883590,7450,7450,7450,7450,0
20250213,160000,2578883590,7450,7450,7450,7450,0
20250213,155900,2578883590,7450,7450,7450,7450,0
20250213,155800,2578883590,7450,7450,7450,7450,0
20250213,155700,2578883590,7450,7450,7450,7450,0
20250213,155600,2578883590,7450,7450,7450,7450,0
20250213,155500,2578883590,7450,7450,7450,7450,0
20250213,155400,2578883590,7450,7450,7450,7450,0
20250213,155300,2578883590,7450,7450,7450,7450,0
20250213,155200,2578883590,7450,7450,7450,7450,0
20250213,155100,2578883590,7450,7450,7450,7450,0
20250213,155000,2578883590,7450,7450,7450,7450,0
20250213,154900,2578883590,7450,7450,7450,7450,0
20250213,154800,2578883590,7450,7450,7450,7450,0
20250213,154700,2578883590,7450,7450,7450,7450,0
20250213,154600,2578883590,7450,7450,7450,7450,0
20250213,154500,2578883590,7450,7450,7450,7450,0
20250213,154400,2578883590,7450,7450,7450,7450,0
20250213,154300,2578883590,7450,7450,7450,7450,0
20250213,154200,2578883590,7450,7450,7450,7450,0
20250213,154100,2578883590,7450,7450,7450,7450,0
20250213,154000,2578883590,7450,7450,7450,7450,0
20250213,153900,2578883590,7450,7450,7450,7450,0
20250213,153800,2578883590,7450,7450,7450,7450,2955
20250213,153700,2578883590,7450,7450,7450,7450,0
20250213,153600,2578883590,7450,7450,7450,7450,0
20250213,153500,2578883590,7450,7450,7450,7450,0
20250213,153400,2578883590,7450,7450,7450,7450,0
20250213,153300,2578883590,7450,7450,7450,7450,0
20250213,153200,2578883590,7450,7450,7450,7450,0
20250213,153100,2578883590,7450,7450,7450,7450,0
20250213,153000,2578883590,7450,7450,7450,7450,2955
20250213,152900,2556868840,7330,7330,7330,7330,0
20250213,152800,2556868840,7330,7330,7330,7330,0
20250213,152700,2556868840,7330,7330,7330,7330,0
20250213,152600,2556868840,7330,7330,7330,7330,0
20250213,152500,2556868840,7330,7330,7330,7330,0
20250213,152400,2556868840,7330,7330,7330,7330,0
20250213,152300,2556868840,7330,7330,7330,7330,0
20250213,152200,2556868840,7330,7330,7330,7330,0
20250213,152100,2556868840,7330,7330,7330,7330,0
20250213,152000,2556868840,7330,7330,7330,7330,0
20250213,151900,2556868840,7330,7380,7390,7330,375
20250213,151800,2554103280,7380,7380,7380,7380,14
20250213,151700,2553999960,7330,7390,7390,7330,482
20250213,151600,2550448610,7400,7390,7410,7390,2367
20250213,151500,2532937600,7390,7380,7390,7370,121
20250213,151400,2532044080,7390,7380,7390,7370,736
20250213,151300,2526618690,7380,7350,7380,7350,209
20250213,151200,2525082240,7390,7380,7390,7350,86
20250213,151100,2524447670,7350,7350,7350,7340,598
20250213,151000,2520057990,7340,7380,7390,7340,221
20250213,150900,2518433190,7340,7410,7410,7340,1243
20250213,150800,2509264160,7400,7370,7400,7340,3195
20250213,150700,2485712480,7360,7360,7380,7340,713
20250213,150600,2480466490,7360,7360,7360,7360,86
20250213,150500,2479833530,7340,7360,7360,7340,463
20250213,150400,2476431010,7360,7350,7360,7350,168
20250213,150300,2475194800,7370,7360,7370,7360,20
20250213,150200,2475047420,7370,7360,7370,7360,57
20250213,150100,2474627350,7370,7360,7370,7360,208
20250213,150000,2473095500,7360,7360,7360,7360,17
20250213,145900,2472970380,7350,7350,7350,7340,579
20250213,145800,2468715230,7340,7340,7340,7320,412
20250213,145700,2465692470,7340,7310,7350,7310,2767
20250213,145600,2445413930,7310,7310,7310,7310,40
20250213,145500,2445121530,7310,7300,7310,7300,37
20250213,145400,2444851330,7300,7290,7300,7290,30
20250213,145300,2444632530,7300,7310,7310,7300,100
20250213,145200,2443902430,7310,7310,7310,7310,0
20250213,145100,2443902430,7310,7290,7310,7290,28
20250213,145000,2443698110,7290,7290,7290,7290,74
20250213,144900,2443158650,7310,7320,7320,7310,584
20250213,144800,2438885010,7300,7300,7300,7300,10
20250213,144700,2438812010,7320,7320,7320,7320,0
20250213,144600,2438812010,7320,7290,7320,7290,148
20250213,144500,2437732640,7320,7290,7320,7290,935
20250213,144400,2430901130,7300,7320,7320,7300,95
20250213,144300,2430207290,7320,7320,7320,7320,240
20250213,144200,2428450490,7300,7300,7320,7300,540
20250213,144100,2424507970,7320,7320,7320,7320,0
20250213,144000,2424507970,7320,7300,7320,7300,32
20250213,143900,2424274290,7300,7300,7300,7300,0
20250213,143800,2424274290,7300,7320,7320,7300,347
20250213,143700,2421735890,7320,7310,7320,7300,487
20250213,143600,2418175730,7320,7310,7320,7310,63
20250213,143500,2417715190,7310,7290,7310,7290,8
20250213,143400,2417656850,7310,7310,7310,7310,2
20250213,143300,2417642230,7310,7300,7310,7300,26
20250213,143200,2417452290,7300,7300,7300,7300,38
20250213,143100,2417174890,7280,7280,7280,7280,2
20250213,143000,2417160330,7320,7320,7320,7320,0
20250213,142900,2417160330,7320,7320,7320,7320,0
20250213,142800,2417160330,7320,7320,7320,7320,0
20250213,142700,2417160330,7320,7320,7320,7280,23
20250213,142600,2416992810,7280,7280,7280,7280,124
20250213,142500,2416090090,7320,7320,7320,7320,0
20250213,142400,2416090090,7320,7280,7320,7280,11
20250213,142300,2416009930,7320,7320,7320,7290,436
20250213,142200,2412827780,7320,7290,7320,7290,82
20250213,142100,2412229260,7310,7290,7310,7290,21
20250213,142000,2412075770,7300,7310,7310,7300,153
20250213,141900,2410958840,7290,7310,7320,7290,167
20250213,141800,2409740210,7310,7310,7310,7300,268
20250213,141700,2407782080,7310,7310,7310,7310,501
20250213,141600,2404119770,7300,7310,7310,7300,180
20250213,141500,2402804770,7310,7310,7310,7300,347
20250213,141400,2400268770,7310,7310,7310,7310,51
20250213,141300,2399895960,7300,7300,7300,7300,38
20250213,141200,2399618560,7290,7290,7290,7290,257
20250213,141100,2397745030,7310,7310,7310,7310,0
20250213,141000,2397745030,7310,7310,7310,7290,432
20250213,140900,2394588200,7310,7280,7310,7280,2112
20250213,140800,2379181170,7290,7290,7290,7280,32
20250213,140700,2378947960,7290,7290,7290,7290,0
20250213,140600,2378947960,7290,7290,7290,7290,38
20250213,140500,2378670940,7290,7290,7290,7290,27
20250213,140400,2378474110,7290,7290,7290,7290,5
20250213,140300,2378437660,7290,7290,7290,7290,2
20250213,140200,2378423080,7270,7270,7270,7270,0
20250213,140100,2378423080,7270,7270,7270,7270,0
20250213,140000,2378423080,7270,7270,7270,7270,99
20250213,135900,2377703350,7270,7270,7270,7270,0
20250213,135800,2377703350,7270,7270,7270,7270,0
20250213,135700,2377703350,7270,7270,7270,7270,85
20250213,135600,2377085400,7260,7260,7260,7260,0
20250213,135500,2377085400,7260,7260,7260,7260,200
20250213,135400,2375633400,7260,7260,7260,7260,10
20250213,135300,2375560800,7290,7290,7290,7290,336
20250213,135200,2373111360,7310,7300,7310,7300,3
20250213,135100,2373089450,7300,7270,7300,7270,1257
20250213,135000,2363926300,7270,7260,7270,7260,640
20250213,134900,2359276830,7230,7230,7230,7230,25
20250213,134800,2359096080,7260,7260,7260,7260,0
20250213,134700,2359096080,7260,7260,7260,7260,232
20250213,134600,2357411760,7260,7260,7260,7260,0
20250213,134500,2357411760,7260,7230,7260,7230,17
20250213,134400,2357288430,7260,7260,7260,7260,0
20250213,134300,2357288430,7260,7260,7260,7260,0
20250213,134200,2357288430,7260,7260,7260,7260,6
20250213,134100,2357244870,7220,7250,7250,7220,135
20250213,134000,2356266810,7260,7250,7260,7250,6
20250213,133900,2356223300,7220,7220,7220,7220,0
20250213,133800,2356223300,7220,7230,7240,7220,117
20250213,133700,2355377390,7250,7250,7250,7250,6
20250213,133600,2355333890,7250,7250,7250,7250,3
20250213,133500,2355312140,7240,7240,7240,7240,0
20250213,133400,2355312140,7240,7230,7240,7230,158
20250213,133300,2354168300,7240,7240,7240,7240,0
20250213,133200,2354168300,7240,7240,7240,7240,0
20250213,133100,2354168300,7240,7240,7240,7240,0
20250213,133000,2354168300,7240,7240,7240,7240,75
20250213,132900,2353625300,7250,7250,7250,7250,3
20250213,132800,2353603550,7250,7250,7250,7250,267
20250213,132700,2351667800,7240,7250,7250,7240,301
20250213,132600,2349487920,7240,7250,7250,7240,379
20250213,132500,2346741960,7250,7250,7250,7250,300
20250213,132400,2344566960,7250,7250,7250,7250,1
20250213,132300,2344559710,7250,7250,7250,7250,0
20250213,132200,2344559710,7250,7260,7260,7250,73
20250213,132100,2344029980,7260,7260,7260,7260,1
20250213,132000,2344022720,7260,7260,7260,7260,0
20250213,131900,2344022720,7260,7240,7260,7240,298
20250213,131800,2341865170,7260,7260,7260,7260,0
20250213,131700,2341865170,7260,7260,7260,7260,0
20250213,131600,2341865170,7260,7250,7260,7250,189
20250213,131500,2340494690,7250,7250,7250,7250,68
20250213,131400,2340001690,7260,7260,7260,7260,522
20250213,131300,2336211970,7260,7250,7260,7250,162
20250213,131200,2335037130,7250,7240,7250,7240,33
20250213,131100,2334798000,7200,7200,7200,7200,20
20250213,131000,2334654000,7240,7230,7240,7230,176
20250213,130900,2333379840,7200,7200,7200,7200,0
20250213,130800,2333379840,7200,7200,7200,7200,0
20250213,130700,2333379840,7200,7230,7230,7200,156
20250213,130600,2332252650,7190,7190,7190,7190,1
20250213,130500,2332245460,7200,7200,7200,7200,0
20250213,130400,2332245460,7200,7200,7200,7200,0
20250213,130300,2332245460,7200,7200,7200,7200,96
20250213,130200,2331554260,7190,7190,7190,7190,0
20250213,130100,2331554260,7190,7200,7200,7190,780
20250213,130000,2325942620,7200,7200,7200,7200,156
20250213,125900,2324819420,7210,7210,7210,7210,21
20250213,125800,2324668010,7210,7210,7210,7210,0
20250213,125700,2324668010,7210,7210,7210,7210,174
20250213,125600,2323413470,7210,7210,7210,7210,38
20250213,125500,2323139490,7260,7260,7260,7260,158
20250213,125400,2321992410,7260,7220,7260,7220,215
20250213,125300,2320431770,7200,7200,7200,7200,0
20250213,125200,2320431770,7200,7200,7200,7200,6
20250213,125100,2320388570,7200,7200,7200,7200,8
20250213,125000,2320330970,7200,7200,7200,7200,1
20250213,124900,2320323770,7200,7200,7200,7200,1
20250213,124800,2320316570,7200,7200,7200,7200,55
20250213,124700,2319920570,7230,7230,7230,7230,0
20250213,124600,2319920570,7230,7230,7230,7230,1
20250213,124500,2319913340,7200,7220,7220,7200,495
20250213,124400,2316349320,7220,7200,7220,7200,45
20250213,124300,2316025280,7220,7200,7220,7190,76
20250213,124200,2315478210,7200,7200,7200,7200,0
20250213,124100,2315478210,7200,7200,7200,7200,0
20250213,124000,2315478210,7200,7200,7200,7200,372
20250213,123900,2312799810,7200,7180,7200,7180,18
20250213,123800,2312670530,7200,7200,7200,7180,3117
20250213,123700,2290262340,7200,7210,7210,7200,470
20250213,123600,2286874110,7230,7220,7230,7220,1832
20250213,123500,2273647010,7220,7220,7220,7220,100
20250213,123400,2272925010,7220,7220,7220,7220,8
20250213,123300,2272867250,7220,7220,7220,7220,41
20250213,123200,2272571230,7220,7220,7220,7220,0
20250213,123100,2272571230,7220,7220,7220,7220,0
20250213,123000,2272571230,7220,7220,7220,7220,0
20250213,122900,2272571230,7220,7220,7220,7220,1811
20250213,122800,2259495810,7220,7250,7250,7220,1944
20250213,122700,2245447150,7260,7250,7260,7250,170
20250213,122600,2244213010,7250,7250,7250,7250,20
20250213,122500,2244068010,7250,7250,7250,7250,61
20250213,122400,2243625760,7250,7250,7250,7250,4
20250213,122300,2243596760,7250,7250,7250,7250,0
20250213,122200,2243596760,7250,7250,7250,7250,0
20250213,122100,2243596760,7250,7250,7250,7250,279
20250213,122000,2241574010,7270,7270,7270,7270,0
20250213,121900,2241574010,7270,7270,7270,7270,132
20250213,121800,2240614370,7270,7230,7270,7230,218
20250213,121700,2239037470,7230,7230,7230,7230,158
20250213,121600,2237895130,7230,7230,7240,7230,201
20250213,121500,2236440900,7220,7220,7220,7220,0
20250213,121400,2236440900,7220,7220,7220,7220,159
20250213,121300,2235292920,7200,7200,7200,7200,0
20250213,121200,2235292920,7200,7230,7230,7200,1468
20250213,121100,2224707080,7230,7230,7230,7230,0
20250213,121000,2224707080,7230,7230,7230,7230,7
20250213,120900,2224656470,7240,7240,7240,7240,0
20250213,120800,2224656470,7240,7230,7240,7230,6
20250213,120700,2224613080,7230,7230,7230,7230,0
20250213,120600,2224613080,7230,7230,7230,7230,9
20250213,120500,2224548010,7230,7230,7230,7230,19
20250213,120400,2224410640,7230,7230,7230,7230,2
20250213,120300,2224396180,7220,7220,7220,7220,20
20250213,120200,2224251780,7220,7220,7220,7220,7
20250213,120100,2224201240,7230,7230,7230,7230,5
20250213,120000,2224165090,7220,7220,7220,7220,0
20250213,115900,2224165090,7220,7220,7220,7220,60
20250213,115800,2223731890,7220,7220,7220,7220,500
20250213,115700,2220121890,7240,7230,7240,7230,49
20250213,115600,2219767520,7230,7230,7230,7230,34
20250213,115500,2219521700,7220,7220,7220,7220,18
20250213,115400,2219391740,7230,7230,7230,7230,35
20250213,115300,2219138690,7240,7230,7240,7230,60
20250213,115200,2218704790,7230,7240,7240,7230,21
20250213,115100,2218552950,7220,7220,7220,7220,67
20250213,115000,2218069210,7230,7240,7240,7230,620
20250213,114900,2213586580,7230,7230,7230,7230,0
20250213,114800,2213586580,7230,7230,7230,7230,0
20250213,114700,2213586580,7230,7240,7240,7230,172
20250213,114600,2212341740,7250,7250,7250,7250,0
20250213,114500,2212341740,7250,7250,7250,7250,0
20250213,114400,2212341740,7250,7250,7250,7250,36
20250213,114300,2212080740,7250,7270,7270,7250,374
20250213,114200,2209367240,7280,7280,7280,7280,0
20250213,114100,2209367240,7280,7250,7280,7250,607
20250213,114000,2204966410,7280,7220,7280,7220,2041
20250213,113900,2190148940,7220,7220,7220,7220,0
20250213,113800,2190148940,7220,7220,7220,7220,50
20250213,113700,2189787940,7250,7250,7250,7250,50
20250213,113600,2189425440,7270,7270,7270,7220,353
20250213,113500,2186876600,7270,7260,7270,7260,12
20250213,113400,2186789460,7250,7220,7250,7220,3347
20250213,113300,2162533510,7190,7190,7190,7190,0
20250213,113200,2162533510,7190,7190,7190,7190,165
20250213,113100,2161347160,7200,7200,7200,7200,29
20250213,113000,2161138360,7200,7180,7200,7180,1110
20250213,112900,2153166360,7200,7200,7200,7200,2
20250213,112800,2153151960,7200,7180,7200,7180,252
20250213,112700,2151342260,7180,7190,7190,7180,400
20250213,112600,2148467520,7200,7200,7200,7200,0
20250213,112500,2148467520,7200,7200,7200,7200,620
20250213,112400,2144003520,7200,7200,7200,7200,36
20250213,112300,2143744320,7220,7220,7220,7220,0
20250213,112200,2143744320,7220,7210,7220,7200,701
20250213,112100,2138696100,7220,7200,7220,7200,18
20250213,112000,2138566480,7210,7210,7210,7210,0
20250213,111900,2138566480,7210,7210,7210,7210,0
20250213,111800,2138566480,7210,7210,7210,7210,12
20250213,111700,2138479960,7220,7220,7220,7220,161
20250213,111600,2137317540,7240,7230,7240,7230,19
20250213,111500,2137180110,7240,7220,7240,7220,64
20250213,111400,2136717360,7240,7230,7240,7220,1374
20250213,111300,2126792120,7230,7210,7230,7210,204
20250213,111200,2125320540,7220,7220,7220,7220,500
20250213,111100,2121710540,7220,7200,7220,7200,532
20250213,111000,2117874470,7200,7200,7200,7190,207
20250213,110900,2116384080,7200,7210,7210,7200,57
20250213,110800,2115973670,7190,7230,7230,7190,1927
20250213,110700,2102078760,7240,7220,7240,7220,3
20250213,110600,2102057060,7240,7230,7240,7220,331
20250213,110500,2099667170,7220,7220,7220,7220,150
20250213,110400,2098584170,7240,7240,7240,7230,80
20250213,110300,2098004990,7240,7230,7240,7230,61
20250213,110200,2097563930,7230,7230,7230,7220,5
20250213,110100,2097527800,7210,7210,7210,7210,48
20250213,110000,2097181720,7230,7240,7240,7200,22
20250213,105900,2097022490,7240,7230,7240,7230,111
20250213,105800,2096219940,7200,7210,7230,7200,354
20250213,105700,2093671010,7210,7230,7230,7210,11
20250213,105600,2093591680,7200,7200,7200,7200,318
20250213,105500,2091302080,7250,7210,7250,7210,125
20250213,105400,2090398170,7210,7220,7220,7210,117
20250213,105300,2089553980,7220,7210,7220,7210,420
20250213,105200,2086522620,7200,7200,7200,7200,1
20250213,105100,2086515420,7190,7200,7200,7190,26
20250213,105000,2086328470,7200,7190,7200,7190,285
20250213,104900,2084276600,7200,7190,7200,7190,31
20250213,104800,2084053410,7190,7200,7200,7190,12
20250213,104700,2083967020,7220,7220,7220,7220,1
20250213,104600,2083959800,7180,7200,7200,7180,711
20250213,104500,2078848290,7220,7220,7220,7220,22
20250213,104400,2078689450,7220,7220,7220,7220,15
20250213,104300,2078581150,7220,7220,7220,7220,5
20250213,104200,2078545050,7220,7210,7220,7200,180
20250213,104100,2077248860,7220,7200,7220,7200,740
20250213,104000,2071919270,7200,7200,7200,7190,228
20250213,103900,2070277690,7200,7190,7200,7190,723
20250213,103800,2065073160,7180,7200,7200,7180,218
20250213,103700,2063504150,7200,7180,7200,7180,35
20250213,103600,2063252550,7180,7190,7190,7180,263
20250213,103500,2061364140,7180,7200,7200,7180,550
20250213,103400,2057404950,7200,7200,7200,7200,184
20250213,103300,2056080150,7210,7210,7210,7210,11
20250213,103200,2056000840,7210,7210,7210,7200,26
20250213,103100,2055813410,7200,7210,7210,7200,240
20250213,103000,2054084410,7220,7210,7220,7200,2050
20250213,102900,2039321300,7200,7210,7210,7200,158
20250213,102800,2038183410,7220,7220,7220,7210,123
20250213,102700,2037295390,7200,7220,7220,7200,575
20250213,102600,2033155150,7200,7170,7200,7160,2585
20250213,102500,2014595340,7170,7220,7220,7170,2564
20250213,102400,1996150030,7220,7220,7220,7220,433
20250213,102300,1993023770,7230,7230,7230,7230,30
20250213,102200,1992806870,7240,7220,7240,7220,896
20250213,102100,1986331310,7220,7270,7270,7200,5322
20250213,102000,1947838020,7280,7260,7290,7260,129
20250213,101900,1946900420,7290,7280,7290,7280,170
20250213,101800,1945662790,7280,7260,7280,7260,21
20250213,101700,1945510290,7280,7270,7280,7250,229
20250213,101600,1943849470,7270,7250,7270,7250,343
20250213,101500,1941362680,7270,7260,7270,7250,73
20250213,101400,1940832130,7240,7250,7250,7240,575
20250213,101300,1936669070,7250,7240,7250,7240,46
20250213,101200,1936336020,7240,7280,7280,7240,2169
20250213,101100,1920600120,7260,7290,7290,7260,516
20250213,101000,1916851680,7290,7280,7290,7270,449
20250213,100900,1913585410,7290,7300,7300,7290,36
20250213,100800,1913322740,7300,7340,7340,7290,343
20250213,100700,1910821300,7340,7300,7340,7300,120
20250213,100600,1909945260,7300,7300,7300,7300,0
20250213,100500,1909945260,7300,7300,7300,7300,138
20250213,100400,1908937860,7300,7280,7300,7270,1471
20250213,100300,1898243010,7290,7300,7300,7290,3
20250213,100200,1898221130,7300,7260,7300,7260,692
20250213,100100,1893196390,7260,7260,7260,7250,1180
20250213,100000,1884631860,7290,7260,7290,7260,384
20250213,095900,1881836940,7300,7300,7300,7250,161
20250213,095800,1880668170,7300,7270,7300,7260,1445
20250213,095700,1870154960,7260,7290,7290,7260,3705
20250213,095600,1843196510,7290,7290,7290,7290,509
20250213,095500,1839485900,7300,7270,7310,7270,61
20250213,095400,1839040740,7270,7290,7320,7270,2577
20250213,095300,1820282040,7300,7320,7350,7300,4098
20250213,095200,1790328830,7340,7310,7340,7310,81
20250213,095100,1789734890,7310,7310,7310,7310,4
20250213,095000,1789705650,7310,7320,7320,7310,550
20250213,094900,1785681890,7320,7320,7320,7320,1457
20250213,094800,1775016650,7320,7350,7350,7310,339
20250213,094700,1772534780,7350,7330,7350,7330,22
20250213,094600,1772373500,7320,7350,7350,7320,13
20250213,094500,1772278310,7320,7370,7370,7320,2155
20250213,094400,1756463000,7340,7340,7370,7340,1206
20250213,094300,1747608570,7340,7340,7350,7340,1727
20250213,094200,1734930680,7320,7340,7340,7310,293
20250213,094100,1732785590,7340,7310,7340,7310,207
20250213,094000,1731270150,7310,7340,7340,7310,1468
20250213,093900,1720529660,7320,7330,7330,7320,806
20250213,093800,1714629640,7330,7330,7350,7320,2583
20250213,093700,1695677400,7350,7330,7350,7300,278
20250213,093600,1693646070,7350,7330,7350,7310,860
20250213,093500,1687332970,7300,7310,7330,7280,2505
20250213,093400,1669029090,7310,7350,7360,7310,6519
20250213,093300,1621233580,7350,7380,7380,7350,4713
20250213,093200,1586551720,7380,7380,7400,7380,900
20250213,093100,1579909080,7420,7400,7420,7370,867
20250213,093000,1573515740,7380,7490,7490,7380,5385
20250213,092900,1533565690,7490,7450,7490,7450,1152
20250213,092800,1524978570,7430,7400,7430,7400,822
20250213,092700,1518883720,7400,7430,7450,7400,2961
20250213,092600,1496920890,7450,7510,7520,7430,3530
20250213,092500,1470629390,7500,7450,7500,7450,586
20250213,092400,1466238370,7460,7470,7470,7450,1304
20250213,092300,1456510000,7470,7480,7480,7420,8335
20250213,092200,1394381730,7480,7530,7540,7480,6547
20250213,092100,1345232500,7530,7570,7600,7530,2441
20250213,092000,1326786230,7560,7580,7590,7560,5299
20250213,091900,1286687090,7570,7640,7640,7570,3773
20250213,091800,1257989040,7610,7540,7650,7520,4409
20250213,091700,1224662870,7540,7680,7680,7500,14484
20250213,091600,1114650700,7670,7730,7740,7670,5835
20250213,091500,1069768020,7700,7730,7800,7680,14700
20250213,091400,956388050,7690,7870,7870,7640,40519
20250213,091300,640923650,7820,7820,7820,7820,0
20250213,091200,640923650,7820,7820,7820,7820,0
20250213,091100,640923650,7820,7610,7820,7610,33219
20250213,091000,385098890,7580,7520,7630,7500,6591
20250213,090900,335239110,7510,7440,7530,7400,6418
20250213,090800,287221720,7410,7390,7480,7390,6100
20250213,090700,241920610,7400,7390,7410,7350,4685
20250213,090600,207384600,7380,7450,7450,7380,3011
20250213,090500,185125860,7470,7200,7510,7200,20245
20250213,090400,36614640,7260,7240,7260,7240,696
20250213,090300,31572190,7200,7270,7270,7200,519
20250213,090200,27833880,7270,7240,7280,7140,2857
20250213,090100,7142770,7200,7170,7250,7130,727
20250213,090000,1882100,7170,7110,7170,7110,264