KissMeData/013360/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185900,7611745425,3170,3170,3170,3170,9380
20250213,185800,7611745425,3170,3170,3170,3170,0
20250213,185700,7611745425,3170,3170,3170,3170,0
20250213,185600,7611745425,3170,3170,3170,3170,0
20250213,185500,7611745425,3170,3170,3170,3170,0
20250213,185400,7611745425,3170,3170,3170,3170,0
20250213,185300,7611745425,3170,3170,3170,3170,0
20250213,185200,7611745425,3170,3170,3170,3170,0
20250213,185100,7611745425,3170,3170,3170,3170,0
20250213,185000,7611745425,3170,3170,3170,3170,0
20250213,184900,7611745425,3170,3170,3170,3170,0
20250213,184800,7611745425,3170,3170,3170,3170,0
20250213,184700,7611745425,3170,3170,3170,3170,0
20250213,184600,7611745425,3170,3170,3170,3170,0
20250213,184500,7611745425,3170,3170,3170,3170,0
20250213,184400,7611745425,3170,3170,3170,3170,0
20250213,184300,7611745425,3170,3170,3170,3170,0
20250213,184200,7611745425,3170,3170,3170,3170,0
20250213,184100,7611745425,3170,3170,3170,3170,0
20250213,184000,7611745425,3170,3170,3170,3170,0
20250213,183900,7611745425,3170,3170,3170,3170,0
20250213,183800,7611745425,3170,3170,3170,3170,0
20250213,183700,7611745425,3170,3170,3170,3170,0
20250213,183600,7611745425,3170,3170,3170,3170,0
20250213,183500,7611745425,3170,3170,3170,3170,0
20250213,183400,7611745425,3170,3170,3170,3170,0
20250213,183300,7611745425,3170,3170,3170,3170,0
20250213,183200,7611745425,3170,3170,3170,3170,0
20250213,183100,7611745425,3170,3170,3170,3170,0
20250213,183000,7611745425,3170,3170,3170,3170,0
20250213,182900,7611745425,3170,3170,3170,3170,9380
20250213,182800,7611745425,3170,3170,3170,3170,0
20250213,182700,7611745425,3170,3170,3170,3170,0
20250213,182600,7611745425,3170,3170,3170,3170,0
20250213,182500,7611745425,3170,3170,3170,3170,0
20250213,182400,7611745425,3170,3170,3170,3170,0
20250213,182300,7611745425,3170,3170,3170,3170,0
20250213,182200,7611745425,3170,3170,3170,3170,0
20250213,182100,7611745425,3170,3170,3170,3170,0
20250213,182000,7611745425,3170,3170,3170,3170,0
20250213,181900,7611745425,3170,3170,3170,3170,0
20250213,181800,7611745425,3170,3170,3170,3170,0
20250213,181700,7611745425,3170,3170,3170,3170,0
20250213,181600,7611745425,3170,3170,3170,3170,0
20250213,181500,7611745425,3170,3170,3170,3170,0
20250213,181400,7611745425,3170,3170,3170,3170,0
20250213,181300,7611745425,3170,3170,3170,3170,0
20250213,181200,7611745425,3170,3170,3170,3170,0
20250213,181100,7611745425,3170,3170,3170,3170,0
20250213,181000,7611745425,3170,3170,3170,3170,0
20250213,180900,7611745425,3170,3170,3170,3170,0
20250213,180800,7611745425,3170,3170,3170,3170,0
20250213,180700,7611745425,3170,3170,3170,3170,0
20250213,180600,7611745425,3170,3170,3170,3170,0
20250213,180500,7611745425,3170,3170,3170,3170,0
20250213,180400,7611745425,3170,3170,3170,3170,0
20250213,180300,7611745425,3170,3170,3170,3170,0
20250213,180200,7611745425,3170,3170,3170,3170,0
20250213,180100,7611745425,3170,3170,3170,3170,0
20250213,180000,7611745425,3170,3170,3170,3170,0
20250213,175900,7611745425,3170,3170,3170,3170,9380
20250213,175800,7611745425,3170,3170,3170,3170,0
20250213,175700,7611745425,3170,3170,3170,3170,0
20250213,175600,7611745425,3170,3170,3170,3170,0
20250213,175500,7611745425,3170,3170,3170,3170,0
20250213,175400,7611745425,3170,3170,3170,3170,0
20250213,175300,7611745425,3170,3170,3170,3170,0
20250213,175200,7611745425,3170,3170,3170,3170,0
20250213,175100,7611745425,3170,3170,3170,3170,0
20250213,175000,7611745425,3170,3170,3170,3170,0
20250213,174900,7611745425,3170,3170,3170,3170,0
20250213,174800,7611745425,3170,3170,3170,3170,0
20250213,174700,7611745425,3170,3170,3170,3170,0
20250213,174600,7611745425,3170,3170,3170,3170,0
20250213,174500,7611745425,3170,3170,3170,3170,0
20250213,174400,7611745425,3170,3170,3170,3170,0
20250213,174300,7611745425,3170,3170,3170,3170,0
20250213,174200,7611745425,3170,3170,3170,3170,0
20250213,174100,7611745425,3170,3170,3170,3170,0
20250213,174000,7611745425,3170,3170,3170,3170,0
20250213,173900,7611745425,3170,3170,3170,3170,0
20250213,173800,7611745425,3170,3170,3170,3170,0
20250213,173700,7611745425,3170,3170,3170,3170,0
20250213,173600,7611745425,3170,3170,3170,3170,0
20250213,173500,7611745425,3170,3170,3170,3170,0
20250213,173400,7611745425,3170,3170,3170,3170,0
20250213,173300,7611745425,3170,3170,3170,3170,0
20250213,173200,7611745425,3170,3170,3170,3170,0
20250213,173100,7611745425,3170,3170,3170,3170,0
20250213,173000,7611745425,3170,3170,3170,3170,0
20250213,172900,7611745425,3170,3170,3170,3170,9380
20250213,172800,7611745425,3170,3170,3170,3170,0
20250213,172700,7611745425,3170,3170,3170,3170,0
20250213,172600,7611745425,3170,3170,3170,3170,0
20250213,172500,7611745425,3170,3170,3170,3170,0
20250213,172400,7611745425,3170,3170,3170,3170,0
20250213,172300,7611745425,3170,3170,3170,3170,0
20250213,172200,7611745425,3170,3170,3170,3170,0
20250213,172100,7611745425,3170,3170,3170,3170,0
20250213,172000,7611745425,3170,3170,3170,3170,0
20250213,171900,7611745425,3170,3170,3170,3170,0
20250213,171800,7611745425,3170,3170,3170,3170,0
20250213,171700,7611745425,3170,3170,3170,3170,0
20250213,171600,7611745425,3170,3170,3170,3170,0
20250213,171500,7611745425,3170,3170,3170,3170,0
20250213,171400,7611745425,3170,3170,3170,3170,0
20250213,171300,7611745425,3170,3170,3170,3170,0
20250213,171200,7611745425,3170,3170,3170,3170,0
20250213,171100,7611745425,3170,3170,3170,3170,0
20250213,171000,7611745425,3170,3170,3170,3170,0
20250213,170900,7611745425,3170,3170,3170,3170,0
20250213,170800,7611745425,3170,3170,3170,3170,0
20250213,170700,7611745425,3170,3170,3170,3170,0
20250213,170600,7611745425,3170,3170,3170,3170,0
20250213,170500,7611745425,3170,3170,3170,3170,0
20250213,170400,7611745425,3170,3170,3170,3170,0
20250213,170300,7611745425,3170,3170,3170,3170,0
20250213,170200,7611745425,3170,3170,3170,3170,0
20250213,170100,7611745425,3170,3170,3170,3170,0
20250213,170000,7611745425,3170,3170,3170,3170,0
20250213,165900,7611745425,3170,3170,3170,3170,9380
20250213,165800,7611745425,3170,3170,3170,3170,0
20250213,165700,7611745425,3170,3170,3170,3170,0
20250213,165600,7611745425,3170,3170,3170,3170,0
20250213,165500,7611745425,3170,3170,3170,3170,0
20250213,165400,7611745425,3170,3170,3170,3170,0
20250213,165300,7611745425,3170,3170,3170,3170,0
20250213,165200,7611745425,3170,3170,3170,3170,0
20250213,165100,7611745425,3170,3170,3170,3170,0
20250213,165000,7611745425,3170,3170,3170,3170,0
20250213,164900,7611745425,3170,3170,3170,3170,0
20250213,164800,7611745425,3170,3170,3170,3170,0
20250213,164700,7611745425,3170,3170,3170,3170,0
20250213,164600,7611745425,3170,3170,3170,3170,0
20250213,164500,7611745425,3170,3170,3170,3170,0
20250213,164400,7611745425,3170,3170,3170,3170,0
20250213,164300,7611745425,3170,3170,3170,3170,0
20250213,164200,7611745425,3170,3170,3170,3170,0
20250213,164100,7611745425,3170,3170,3170,3170,0
20250213,164000,7611745425,3170,3170,3170,3170,0
20250213,163900,7611745425,3170,3170,3170,3170,0
20250213,163800,7611745425,3170,3170,3170,3170,0
20250213,163700,7611745425,3170,3170,3170,3170,0
20250213,163600,7611745425,3170,3170,3170,3170,0
20250213,163500,7611745425,3170,3170,3170,3170,0
20250213,163400,7611745425,3170,3170,3170,3170,0
20250213,163300,7611745425,3170,3170,3170,3170,0
20250213,163200,7611745425,3170,3170,3170,3170,0
20250213,163100,7611745425,3170,3170,3170,3170,0
20250213,163000,7611745425,3170,3170,3170,3170,0
20250213,162900,7611745425,3170,3170,3170,3170,9380
20250213,162800,7611745425,3170,3170,3170,3170,0
20250213,162700,7611745425,3170,3170,3170,3170,0
20250213,162600,7611745425,3170,3170,3170,3170,0
20250213,162500,7611745425,3170,3170,3170,3170,0
20250213,162400,7611745425,3170,3170,3170,3170,0
20250213,162300,7611745425,3170,3170,3170,3170,0
20250213,162200,7611745425,3170,3170,3170,3170,0
20250213,162100,7611745425,3170,3170,3170,3170,0
20250213,162000,7611745425,3170,3170,3170,3170,0
20250213,161900,7611745425,3170,3170,3170,3170,0
20250213,161800,7611745425,3170,3170,3170,3170,0
20250213,161700,7611745425,3170,3170,3170,3170,0
20250213,161600,7611745425,3170,3170,3170,3170,0
20250213,161500,7611745425,3170,3170,3170,3170,0
20250213,161400,7611745425,3170,3170,3170,3170,0
20250213,161300,7611745425,3170,3170,3170,3170,0
20250213,161200,7611745425,3170,3170,3170,3170,0
20250213,161100,7611745425,3170,3170,3170,3170,0
20250213,161000,7611745425,3170,3170,3170,3170,0
20250213,160900,7611745425,3170,3170,3170,3170,0
20250213,160800,7611745425,3170,3170,3170,3170,0
20250213,160700,7611745425,3170,3170,3170,3170,0
20250213,160600,7611745425,3170,3170,3170,3170,0
20250213,160500,7611745425,3170,3170,3170,3170,0
20250213,160400,7611745425,3170,3170,3170,3170,0
20250213,160300,7611745425,3170,3170,3170,3170,0
20250213,160200,7611745425,3170,3170,3170,3170,0
20250213,160100,7611745425,3170,3170,3170,3170,0
20250213,160000,7611745425,3170,3170,3170,3170,0
20250213,155900,7611745425,3170,3170,3170,3170,9380
20250213,155800,7611745425,3170,3170,3170,3170,0
20250213,155700,7611745425,3170,3170,3170,3170,0
20250213,155600,7611745425,3170,3170,3170,3170,0
20250213,155500,7611745425,3170,3170,3170,3170,0
20250213,155400,7611745425,3170,3170,3170,3170,0
20250213,155300,7611745425,3170,3170,3170,3170,0
20250213,155200,7611745425,3170,3170,3170,3170,0
20250213,155100,7611745425,3170,3170,3170,3170,0
20250213,155000,7611745425,3170,3170,3170,3170,0
20250213,154900,7611745425,3170,3170,3170,3170,0
20250213,154800,7611745425,3170,3170,3170,3170,0
20250213,154700,7611745425,3170,3170,3170,3170,0
20250213,154600,7611745425,3170,3170,3170,3170,0
20250213,154500,7611745425,3170,3170,3170,3170,0
20250213,154400,7611745425,3170,3170,3170,3170,0
20250213,154300,7611745425,3170,3170,3170,3170,0
20250213,154200,7611745425,3170,3170,3170,3170,0
20250213,154100,7611745425,3170,3170,3170,3170,0
20250213,154000,7611745425,3170,3170,3170,3170,0
20250213,153900,7611745425,3170,3170,3170,3170,0
20250213,153800,7611745425,3170,3170,3170,3170,0
20250213,153700,7611745425,3170,3170,3170,3170,0
20250213,153600,7611745425,3170,3170,3170,3170,0
20250213,153500,7611745425,3170,3170,3170,3170,0
20250213,153400,7611745425,3170,3170,3170,3170,0
20250213,153300,7611745425,3170,3170,3170,3170,0
20250213,153200,7611745425,3170,3170,3170,3170,0
20250213,153100,7611745425,3170,3170,3170,3170,0
20250213,153000,7611745425,3170,3170,3170,3170,9380
20250213,152900,7582010825,3150,3150,3150,3150,0
20250213,152800,7582010825,3150,3150,3150,3150,0
20250213,152700,7582010825,3150,3150,3150,3150,0
20250213,152600,7582010825,3150,3150,3150,3150,0
20250213,152500,7582010825,3150,3150,3150,3150,0
20250213,152400,7582010825,3150,3150,3150,3150,0
20250213,152300,7582010825,3150,3150,3150,3150,0
20250213,152200,7582010825,3150,3150,3150,3150,0
20250213,152100,7582010825,3150,3150,3150,3150,0
20250213,152000,7582010825,3150,3150,3150,3150,0
20250213,151900,7582010825,3150,3175,3180,3150,10956
20250213,151800,7547430545,3175,3185,3185,3170,4687
20250213,151700,7532548345,3185,3185,3190,3180,7994
20250213,151600,7507096015,3185,3200,3205,3185,7183
20250213,151500,7484193900,3205,3175,3205,3175,19265
20250213,151400,7422777955,3175,3170,3175,3170,1781
20250213,151300,7417128340,3170,3160,3170,3155,8186
20250213,151200,7391243590,3160,3165,3165,3160,2608
20250213,151100,7382990815,3165,3155,3165,3155,4626
20250213,151000,7368370625,3165,3160,3165,3160,446
20250213,150900,7366960695,3140,3155,3160,3140,2838
20250213,150800,7358005935,3155,3140,3155,3140,1006
20250213,150700,7354846930,3140,3145,3145,3140,720
20250213,150600,7352586080,3145,3145,3150,3145,1096
20250213,150500,7349139155,3145,3140,3150,3135,846
20250213,150400,7346479640,3140,3140,3145,3130,1379
20250213,150300,7342156165,3135,3135,3140,3135,1371
20250213,150200,7337856290,3140,3140,3140,3135,326
20250213,150100,7336832655,3140,3150,3150,3125,33076
20250213,150000,7233151575,3150,3145,3150,3145,1228
20250213,145900,7229289190,3145,3155,3155,3145,2583
20250213,145800,7221152745,3150,3160,3160,3150,2294
20250213,145700,7213917030,3165,3175,3175,3165,4995
20250213,145600,7198103525,3175,3170,3175,3170,2499
20250213,145500,7190181655,3175,3180,3180,3170,758
20250213,145400,7187774060,3180,3180,3180,3175,505
20250213,145300,7186168185,3175,3180,3180,3170,1103
20250213,145200,7182665295,3175,3165,3175,3165,3793
20250213,145100,7170646950,3165,3165,3165,3160,34
20250213,145000,7170539345,3155,3165,3165,3155,479
20250213,144900,7169027120,3165,3160,3165,3150,1573
20250213,144800,7164054565,3155,3160,3160,3155,1650
20250213,144700,7158848810,3160,3150,3160,3150,61
20250213,144600,7158656365,3150,3155,3155,3150,718
20250213,144500,7156391915,3155,3160,3160,3155,1762
20250213,144400,7150831820,3160,3165,3165,3155,1715
20250213,144300,7145411720,3165,3165,3170,3165,940
20250213,144200,7142436605,3165,3165,3165,3165,218
20250213,144100,7141746635,3165,3160,3170,3160,214
20250213,144000,7141069325,3170,3155,3170,3155,2041
20250213,143900,7134611475,3155,3155,3155,3155,792
20250213,143800,7132112715,3155,3150,3155,3150,504
20250213,143700,7130522615,3150,3150,3150,3150,0
20250213,143600,7130522615,3150,3150,3150,3150,0
20250213,143500,7130522615,3150,3145,3160,3145,3268
20250213,143400,7120207000,3145,3150,3155,3145,428
20250213,143300,7118858255,3145,3145,3145,3145,572
20250213,143200,7117059315,3145,3145,3150,3145,143
20250213,143100,7116609530,3145,3145,3145,3145,0
20250213,143000,7116609530,3145,3150,3150,3140,2721
20250213,142900,7108055190,3150,3150,3150,3150,316
20250213,142800,7107059790,3150,3145,3150,3140,2480
20250213,142700,7099249730,3145,3140,3145,3140,10050
20250213,142600,7067682825,3140,3145,3150,3140,4491
20250213,142500,7053577725,3150,3155,3155,3150,712
20250213,142400,7051332010,3155,3155,3155,3155,611
20250213,142300,7049404305,3150,3145,3155,3145,630
20250213,142200,7047422225,3145,3150,3150,3145,552
20250213,142100,7045684575,3150,3150,3150,3145,4170
20250213,142000,7032566265,3150,3150,3150,3150,5300
20250213,141900,7015871265,3150,3150,3150,3150,131
20250213,141800,7015458615,3150,3165,3165,3150,6743
20250213,141700,6994209335,3165,3170,3170,3165,328
20250213,141600,6993171150,3170,3170,3170,3155,14281
20250213,141500,6948066850,3160,3170,3175,3160,14162
20250213,141400,6903238100,3170,3170,3170,3170,2121
20250213,141300,6896514530,3170,3175,3175,3170,456
20250213,141200,6895068465,3175,3170,3175,3170,1624
20250213,141100,6889917265,3170,3175,3175,3170,968
20250213,141000,6886846465,3175,3170,3175,3170,108
20250213,140900,6886503930,3170,3175,3175,3170,671
20250213,140800,6884373615,3175,3170,3175,3170,3403
20250213,140700,6873577855,3170,3175,3175,3170,186
20250213,140600,6872987890,3175,3175,3175,3175,4644
20250213,140500,6858243190,3175,3180,3180,3175,196
20250213,140400,6857619915,3175,3180,3180,3175,339
20250213,140300,6856543545,3180,3185,3185,3180,2261
20250213,140200,6849346655,3185,3180,3185,3180,163
20250213,140100,6848828160,3175,3180,3180,3175,1446
20250213,140000,6844230180,3180,3180,3185,3175,1049
20250213,135900,6840897510,3180,3180,3180,3180,1831
20250213,135800,6835074930,3180,3180,3180,3175,1085
20250213,135700,6831629630,3180,3180,3180,3180,110
20250213,135600,6831279830,3175,3180,3180,3175,1107
20250213,135500,6827760985,3185,3175,3185,3175,1501
20250213,135400,6822987350,3175,3185,3185,3175,533
20250213,135300,6821292470,3185,3185,3185,3185,215
20250213,135200,6820607695,3185,3185,3185,3185,104
20250213,135100,6820276455,3175,3175,3175,3170,639
20250213,135000,6818247885,3170,3175,3175,3170,1732
20250213,134900,6812752710,3170,3180,3185,3170,4742
20250213,134800,6797683825,3180,3190,3190,3180,1448
20250213,134700,6793076630,3185,3185,3185,3185,152
20250213,134600,6792592510,3185,3190,3190,3185,14
20250213,134500,6792547860,3190,3190,3190,3190,833
20250213,134400,6789890590,3190,3185,3190,3185,388
20250213,134300,6788654805,3185,3190,3190,3185,77
20250213,134200,6788409535,3190,3190,3190,3180,505
20250213,134100,6786803005,3190,3190,3190,3190,90
20250213,134000,6786515905,3190,3190,3190,3190,65
20250213,133900,6786308555,3180,3180,3180,3180,940
20250213,133800,6783319355,3180,3180,3180,3180,890
20250213,133700,6780489155,3175,3185,3185,3175,5332
20250213,133600,6763536235,3185,3190,3190,3185,110
20250213,133500,6763185815,3180,3190,3190,3180,7451
20250213,133400,6739419645,3190,3200,3200,3190,5233
20250213,133300,6722681800,3200,3215,3215,3200,4956
20250213,133200,6706778800,3210,3200,3215,3200,3554
20250213,133100,6695372210,3200,3200,3200,3200,626
20250213,133000,6693369010,3200,3200,3200,3195,575
20250213,132900,6691529150,3205,3195,3205,3195,2421
20250213,132800,6683789845,3195,3180,3205,3180,20379
20250213,132700,6618716610,3190,3185,3190,3185,3366
20250213,132600,6607988025,3185,3185,3185,3175,8132
20250213,132500,6582097680,3180,3185,3185,3180,1321
20250213,132400,6577896890,3185,3170,3185,3165,2663
20250213,132300,6569452990,3170,3170,3170,3170,1
20250213,132200,6569449820,3170,3165,3170,3160,9939
20250213,132100,6537949265,3175,3170,3175,3170,661
20250213,132000,6535852095,3170,3170,3170,3160,10004
20250213,131900,6504237050,3165,3165,3165,3160,6221
20250213,131800,6484553585,3160,3170,3175,3160,4214
20250213,131700,6471218700,3175,3185,3195,3175,2246
20250213,131600,6464072930,3185,3185,3195,3185,732
20250213,131500,6461737155,3195,3200,3200,3190,2092
20250213,131400,6455052380,3200,3205,3205,3195,1899
20250213,131300,6448973865,3205,3160,3205,3160,19762
20250213,131200,6385942700,3160,3170,3170,3160,774
20250213,131100,6383491600,3170,3160,3170,3160,978
20250213,131000,6380399350,3160,3170,3175,3160,4783
20250213,130900,6365273830,3175,3180,3180,3170,7555
20250213,130800,6341291065,3180,3180,3180,3175,1108
20250213,130700,6337771005,3190,3180,3195,3180,3191
20250213,130600,6327597610,3190,3165,3190,3165,2662
20250213,130500,6319147580,3160,3165,3165,3160,629
20250213,130400,6317159655,3165,3170,3170,3165,2983
20250213,130300,6307718360,3165,3175,3175,3165,1972
20250213,130200,6301466825,3170,3170,3170,3170,266
20250213,130100,6300623605,3165,3170,3180,3160,12196
20250213,130000,6262033445,3170,3185,3185,3170,16317
20250213,125900,6210250460,3190,3195,3195,3185,8847
20250213,125800,6182025205,3195,3200,3200,3190,1774
20250213,125700,6176356680,3200,3215,3215,3200,3993
20250213,125600,6163569345,3215,3205,3215,3200,4423
20250213,125500,6149395775,3200,3200,3200,3190,4108
20250213,125400,6136262940,3200,3210,3210,3200,1369
20250213,125300,6131880865,3205,3195,3210,3190,3819
20250213,125200,6119680610,3190,3195,3200,3190,4615
20250213,125100,6104917100,3195,3210,3210,3195,11739
20250213,125000,6067343020,3215,3210,3220,3200,25010
20250213,124900,5987252890,3210,3230,3230,3210,7271
20250213,124800,5963847485,3230,3230,3235,3230,2963
20250213,124700,5954274965,3230,3245,3245,3230,9732
20250213,124600,5922792440,3245,3255,3260,3245,20094
20250213,124500,5857481595,3255,3260,3275,3250,41183
20250213,124400,5723064735,3260,3215,3260,3215,27945
20250213,124300,5632261345,3215,3210,3225,3200,11588
20250213,124200,5595063100,3210,3215,3215,3205,7612
20250213,124100,5570628710,3215,3225,3235,3215,11308
20250213,124000,5534191845,3225,3250,3255,3225,17712
20250213,123900,5476891240,3250,3225,3250,3210,45230
20250213,123800,5330580320,3225,3220,3235,3220,6203
20250213,123700,5310565240,3215,3230,3230,3215,23436
20250213,123600,5235054030,3230,3220,3235,3220,7571
20250213,123500,5210610645,3220,3230,3235,3215,12665
20250213,123400,5169739110,3210,3220,3235,3210,37989
20250213,123300,5047286305,3215,3200,3220,3195,13323
20250213,123200,5004517775,3200,3200,3210,3200,15759
20250213,123100,4954040015,3190,3175,3195,3170,8395
20250213,123000,4927294380,3170,3175,3175,3170,3558
20250213,122900,4915999230,3175,3175,3175,3175,494
20250213,122800,4914430780,3175,3175,3175,3170,1578
20250213,122700,4909423075,3175,3175,3175,3175,1952
20250213,122600,4903225475,3175,3170,3180,3165,879
20250213,122500,4900436530,3175,3170,3175,3165,888
20250213,122400,4897623095,3170,3165,3175,3165,2170
20250213,122300,4890741160,3165,3160,3165,3160,1169
20250213,122200,4887045020,3155,3155,3165,3155,4182
20250213,122100,4873831235,3160,3155,3160,3155,97
20250213,122000,4873525195,3155,3160,3160,3155,2764
20250213,121900,4864793655,3160,3155,3160,3150,3949
20250213,121800,4852331195,3155,3150,3155,3150,1709
20250213,121700,4846939870,3150,3160,3160,3150,4509
20250213,121600,4832705165,3165,3180,3180,3165,2180
20250213,121500,4825794950,3165,3155,3175,3150,13433
20250213,121400,4783281515,3150,3165,3165,3150,1922
20250213,121300,4777225405,3165,3160,3170,3150,3951
20250213,121200,4764755020,3160,3160,3170,3160,27466
20250213,121100,4677929210,3160,3140,3160,3135,11616
20250213,121000,4641310370,3130,3135,3145,3130,4782
20250213,120900,4626321825,3130,3125,3135,3125,3181
20250213,120800,4616360300,3125,3130,3135,3120,6859
20250213,120700,4594930555,3130,3140,3140,3130,7806
20250213,120600,4570461140,3140,3155,3155,3135,11667
20250213,120500,4533744260,3155,3160,3165,3155,1607
20250213,120400,4528667450,3160,3160,3160,3150,4419
20250213,120300,4514721335,3155,3155,3160,3150,2001
20250213,120200,4508413040,3160,3150,3160,3150,5565
20250213,120100,4490883190,3145,3145,3145,3145,0
20250213,120000,4490883190,3145,3140,3150,3140,2179
20250213,115900,4484027190,3140,3140,3145,3140,515
20250213,115800,4482409115,3140,3145,3150,3135,21983
20250213,115700,4413378410,3145,3145,3160,3145,3496
20250213,115600,4402373475,3145,3155,3165,3140,10825
20250213,115500,4368303285,3155,3160,3165,3150,6240
20250213,115400,4348597660,3165,3175,3175,3160,6801
20250213,115300,4327047660,3170,3170,3180,3165,7716
20250213,115200,4302591840,3170,3195,3195,3170,8355
20250213,115100,4276029760,3195,3195,3195,3180,12202
20250213,115000,4237150115,3195,3195,3205,3195,13713
20250213,114900,4193270605,3205,3205,3215,3175,27779
20250213,114800,4104493390,3205,3220,3230,3205,22596
20250213,114700,4031740450,3220,3235,3240,3215,19681
20250213,114600,3968195095,3235,3250,3250,3225,48918
20250213,114500,3809769020,3250,3260,3260,3245,29867
20250213,114400,3712628195,3260,3265,3275,3240,68006
20250213,114300,3490967535,3265,3220,3270,3220,94355
20250213,114200,3185426845,3230,3215,3230,3195,43446
20250213,114100,3045845860,3210,3185,3230,3180,69945
20250213,114000,2821489835,3180,3185,3185,3170,10590
20250213,113900,2787794250,3185,3175,3185,3170,8606
20250213,113800,2760445295,3165,3180,3185,3160,25648
20250213,113700,2679180235,3180,3190,3190,3175,17080
20250213,113600,2624807485,3190,3175,3190,3170,35713
20250213,113500,2511220810,3180,3165,3180,3165,15351
20250213,113400,2462492465,3160,3150,3170,3145,9212
20250213,113300,2433407460,3155,3165,3165,3140,9803
20250213,113200,2402539315,3150,3135,3165,3135,25346
20250213,113100,2322744530,3135,3130,3135,3120,9069
20250213,113000,2294360660,3125,3125,3125,3120,4918
20250213,112900,2278994910,3125,3110,3125,3110,5907
20250213,112800,2260561865,3110,3110,3110,3110,729
20250213,112700,2258294675,3110,3110,3110,3110,198
20250213,112600,2257678895,3110,3110,3110,3110,977
20250213,112500,2254640425,3110,3110,3110,3105,1531
20250213,112400,2249880820,3110,3110,3110,3110,340
20250213,112300,2248823420,3110,3115,3115,3110,1302
20250213,112200,2244771695,3110,3115,3120,3110,2861
20250213,112100,2235857065,3120,3115,3120,3115,559
20250213,112000,2234113395,3115,3115,3120,3115,2526
20250213,111900,2226234890,3115,3110,3115,3110,4343
20250213,111800,2212709690,3110,3115,3120,3110,2415
20250213,111700,2205196885,3115,3120,3120,3115,3849
20250213,111600,2193195900,3120,3110,3120,3110,4901
20250213,111500,2177924635,3110,3110,3115,3110,5276
20250213,111400,2161512930,3105,3100,3105,3100,11435
20250213,111300,2126018755,3095,3095,3100,3090,3584
20250213,111200,2114928495,3095,3095,3095,3090,203
20250213,111100,2114300215,3100,3095,3100,3090,1310
20250213,111000,2110242055,3100,3100,3100,3095,10581
20250213,110900,2077446260,3100,3105,3105,3100,3034
20250213,110800,2068028590,3105,3110,3110,3100,4633
20250213,110700,2053645595,3110,3095,3110,3095,19257
20250213,110600,1993943695,3095,3095,3095,3095,126
20250213,110500,1993553725,3100,3095,3100,3080,1142
20250213,110400,1990028765,3095,3090,3100,3090,1504
20250213,110300,1985376770,3090,3085,3090,3080,1710
20250213,110200,1980102090,3085,3085,3085,3085,900
20250213,110100,1977325590,3085,3100,3100,3085,439
20250213,110000,1975966905,3100,3100,3110,3100,9690
20250213,105900,1945895665,3095,3095,3095,3095,128
20250213,105800,1945499505,3095,3095,3105,3095,248
20250213,105700,1944730845,3090,3095,3095,3090,4050
20250213,105600,1932213095,3090,3110,3110,3090,5704
20250213,105500,1914579105,3100,3095,3105,3090,2833
20250213,105400,1905802460,3100,3115,3115,3095,6250
20250213,105300,1886384425,3115,3120,3120,3110,4295
20250213,105200,1872992775,3120,3115,3120,3115,9240
20250213,105100,1844173025,3105,3100,3115,3100,10889
20250213,105000,1810305600,3100,3105,3105,3100,7196
20250213,104900,1787987485,3105,3090,3105,3090,8567
20250213,104800,1761437405,3090,3105,3105,3090,18333
20250213,104700,1704637575,3100,3105,3105,3100,2915
20250213,104600,1695600315,3090,3105,3110,3090,5629
20250213,104500,1678130530,3100,3095,3100,3090,8112
20250213,104400,1652992275,3095,3100,3100,3095,4182
20250213,104300,1640031925,3095,3090,3095,3090,2722
20250213,104200,1631613215,3090,3090,3090,3090,1656
20250213,104100,1626496175,3095,3090,3095,3090,2023
20250213,104000,1620243105,3095,3095,3095,3095,0
20250213,103900,1620243105,3095,3095,3095,3095,4923
20250213,103800,1605006420,3090,3085,3090,3080,512
20250213,103700,1603429395,3080,3085,3095,3080,4620
20250213,103600,1589195395,3085,3085,3090,3085,1749
20250213,103500,1583794985,3090,3090,3090,3090,215
20250213,103400,1583130635,3090,3090,3090,3090,1187
20250213,103300,1579462805,3085,3090,3090,3080,10957
20250213,103200,1545615005,3085,3085,3085,3085,467
20250213,103100,1544174310,3090,3095,3095,3090,2026
20250213,103000,1537913220,3095,3100,3100,3090,3013
20250213,102900,1528580440,3095,3085,3095,3085,6157
20250213,102800,1509558330,3080,3080,3085,3080,4310
20250213,102700,1496274435,3080,3080,3085,3080,1089
20250213,102600,1492920290,3080,3080,3080,3080,2018
20250213,102500,1486704850,3080,3080,3080,3080,449
20250213,102400,1485321930,3085,3085,3085,3080,993
20250213,102300,1482262840,3085,3085,3085,3085,36
20250213,102200,1482151780,3085,3085,3085,3085,1071
20250213,102100,1478847745,3080,3075,3080,3075,6753
20250213,102000,1458056405,3075,3070,3080,3070,1137
20250213,101900,1454565305,3070,3070,3070,3070,1347
20250213,101800,1450430015,3075,3070,3075,3070,2393
20250213,101700,1443072880,3075,3080,3080,3075,1662
20250213,101600,1437961280,3075,3075,3075,3075,1432
20250213,101500,1433557880,3080,3090,3090,3080,5951
20250213,101400,1415201400,3085,3085,3085,3080,268
20250213,101300,1414374670,3080,3075,3085,3075,139
20250213,101200,1413946725,3075,3090,3090,3075,14740
20250213,101100,1368402375,3095,3080,3095,3080,2570
20250213,101000,1360472540,3080,3060,3080,3060,2269
20250213,100900,1353506460,3070,3060,3070,3060,112
20250213,100800,1353163620,3055,3060,3060,3055,1304
20250213,100700,1349173815,3070,3070,3070,3070,25
20250213,100600,1349097065,3070,3070,3070,3070,33
20250213,100500,1348995755,3070,3065,3070,3060,1352
20250213,100400,1344845880,3070,3065,3070,3065,3515
20250213,100300,1334071655,3065,3060,3065,3055,540
20250213,100200,1332420225,3065,3075,3075,3060,6461
20250213,100100,1312576245,3080,3080,3085,3080,3223
20250213,100000,1302648655,3080,3070,3080,3070,3211
20250213,095900,1292774425,3080,3075,3080,3070,1545
20250213,095800,1288026455,3075,3075,3080,3075,550
20250213,095700,1286333050,3075,3070,3075,3070,632
20250213,095600,1284392805,3080,3080,3080,3070,1402
20250213,095500,1280088090,3080,3085,3090,3075,3474
20250213,095400,1269402380,3085,3085,3090,3075,2663
20250213,095300,1261176565,3080,3070,3080,3070,2573
20250213,095200,1253270995,3070,3055,3070,3055,1182
20250213,095100,1249650285,3055,3055,3060,3055,1397
20250213,095000,1245382360,3055,3055,3055,3055,21
20250213,094900,1245318205,3070,3060,3070,3060,2063
20250213,094800,1238998875,3060,3070,3070,3060,1770
20250213,094700,1233567335,3060,3075,3075,3060,2457
20250213,094600,1226033550,3075,3070,3075,3070,899
20250213,094500,1223273560,3070,3075,3075,3070,5766
20250213,094400,1205570940,3070,3070,3075,3070,3322
20250213,094300,1195357400,3075,3070,3075,3065,1141
20250213,094200,1191854865,3070,3065,3070,3065,741
20250213,094100,1189583535,3060,3055,3065,3055,861
20250213,094000,1186949135,3055,3050,3060,3050,6516
20250213,093900,1167018790,3045,3060,3060,3045,2485
20250213,093800,1159443300,3060,3060,3060,3055,241
20250213,093700,1158706425,3050,3050,3050,3035,8970
20250213,093600,1131453175,3050,3050,3050,3040,6426
20250213,093500,1111870160,3050,3060,3070,3050,1562
20250213,093400,1107097490,3060,3070,3070,3055,2755
20250213,093300,1098666880,3070,3075,3075,3060,1244
20250213,093200,1094852840,3065,3085,3095,3065,18022
20250213,093100,1039535285,3090,3095,3095,3090,7674
20250213,093000,1015802095,3095,3085,3095,3075,4665
20250213,092900,1001423095,3085,3090,3095,3085,4144
20250213,092800,988618615,3090,3085,3095,3085,1696
20250213,092700,983379635,3095,3100,3100,3090,10953
20250213,092600,949447425,3105,3110,3110,3100,9309
20250213,092500,920572325,3115,3120,3120,3110,7121
20250213,092400,898392315,3120,3110,3125,3110,29879
20250213,092300,805239105,3110,3095,3110,3085,11405
20250213,092200,769892775,3085,3105,3105,3080,2098
20250213,092100,763406175,3100,3095,3100,3090,9690
20250213,092000,733410845,3095,3085,3100,3075,6796
20250213,091900,712488110,3075,3080,3095,3075,1629
20250213,091800,707469620,3090,3090,3100,3090,2903
20250213,091700,698478000,3100,3075,3100,3075,7309
20250213,091600,675918100,3075,3080,3095,3075,7473
20250213,091500,652849215,3090,3090,3090,3080,1404
20250213,091400,648513855,3090,3085,3090,3080,2080
20250213,091300,642102305,3085,3100,3100,3085,2108
20250213,091200,635573850,3100,3095,3110,3095,3419
20250213,091100,624960495,3095,3090,3105,3085,15862
20250213,091000,575868540,3080,3105,3105,3075,16815
20250213,090900,523860550,3105,3090,3105,3090,13734
20250213,090800,481251140,3090,3110,3110,3085,20589
20250213,090700,417400680,3100,3075,3105,3075,16836
20250213,090600,365323785,3075,3065,3080,3065,25453
20250213,090500,287186180,3045,3030,3065,3015,13712
20250213,090400,245441165,3040,3035,3045,3025,811
20250213,090300,242981490,3050,3045,3050,3020,10553
20250213,090200,210914035,3045,3050,3075,3045,10085
20250213,090100,179987755,3060,3060,3085,3055,22361
20250213,090000,111362925,3065,3005,3070,3005,36729