KissMeData/298830/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,211200,16150642390,5720,5720,5720,5720,20498
20250213,211100,16150642390,5720,5720,5720,5720,0
20250213,211000,16150642390,5720,5720,5720,5720,0
20250213,210900,16150642390,5720,5720,5720,5720,0
20250213,210800,16150642390,5720,5720,5720,5720,0
20250213,210700,16150642390,5720,5720,5720,5720,0
20250213,210600,16150642390,5720,5720,5720,5720,0
20250213,210500,16150642390,5720,5720,5720,5720,0
20250213,210400,16150642390,5720,5720,5720,5720,0
20250213,210300,16150642390,5720,5720,5720,5720,0
20250213,210200,16150642390,5720,5720,5720,5720,0
20250213,210100,16150642390,5720,5720,5720,5720,0
20250213,210000,16150642390,5720,5720,5720,5720,0
20250213,205900,16150642390,5720,5720,5720,5720,0
20250213,205800,16150642390,5720,5720,5720,5720,0
20250213,205700,16150642390,5720,5720,5720,5720,0
20250213,205600,16150642390,5720,5720,5720,5720,0
20250213,205500,16150642390,5720,5720,5720,5720,0
20250213,205400,16150642390,5720,5720,5720,5720,0
20250213,205300,16150642390,5720,5720,5720,5720,0
20250213,205200,16150642390,5720,5720,5720,5720,0
20250213,205100,16150642390,5720,5720,5720,5720,0
20250213,205000,16150642390,5720,5720,5720,5720,0
20250213,204900,16150642390,5720,5720,5720,5720,0
20250213,204800,16150642390,5720,5720,5720,5720,0
20250213,204700,16150642390,5720,5720,5720,5720,0
20250213,204600,16150642390,5720,5720,5720,5720,0
20250213,204500,16150642390,5720,5720,5720,5720,0
20250213,204400,16150642390,5720,5720,5720,5720,0
20250213,204300,16150642390,5720,5720,5720,5720,0
20250213,204200,16150642390,5720,5720,5720,5720,20498
20250213,204100,16150642390,5720,5720,5720,5720,0
20250213,204000,16150642390,5720,5720,5720,5720,0
20250213,203900,16150642390,5720,5720,5720,5720,0
20250213,203800,16150642390,5720,5720,5720,5720,0
20250213,203700,16150642390,5720,5720,5720,5720,0
20250213,203600,16150642390,5720,5720,5720,5720,0
20250213,203500,16150642390,5720,5720,5720,5720,0
20250213,203400,16150642390,5720,5720,5720,5720,0
20250213,203300,16150642390,5720,5720,5720,5720,0
20250213,203200,16150642390,5720,5720,5720,5720,0
20250213,203100,16150642390,5720,5720,5720,5720,0
20250213,203000,16150642390,5720,5720,5720,5720,0
20250213,202900,16150642390,5720,5720,5720,5720,0
20250213,202800,16150642390,5720,5720,5720,5720,0
20250213,202700,16150642390,5720,5720,5720,5720,0
20250213,202600,16150642390,5720,5720,5720,5720,0
20250213,202500,16150642390,5720,5720,5720,5720,0
20250213,202400,16150642390,5720,5720,5720,5720,0
20250213,202300,16150642390,5720,5720,5720,5720,0
20250213,202200,16150642390,5720,5720,5720,5720,0
20250213,202100,16150642390,5720,5720,5720,5720,0
20250213,202000,16150642390,5720,5720,5720,5720,0
20250213,201900,16150642390,5720,5720,5720,5720,0
20250213,201800,16150642390,5720,5720,5720,5720,0
20250213,201700,16150642390,5720,5720,5720,5720,0
20250213,201600,16150642390,5720,5720,5720,5720,0
20250213,201500,16150642390,5720,5720,5720,5720,0
20250213,201400,16150642390,5720,5720,5720,5720,0
20250213,201300,16150642390,5720,5720,5720,5720,0
20250213,201200,16150642390,5720,5720,5720,5720,20498
20250213,201100,16150642390,5720,5720,5720,5720,0
20250213,201000,16150642390,5720,5720,5720,5720,0
20250213,200900,16150642390,5720,5720,5720,5720,0
20250213,200800,16150642390,5720,5720,5720,5720,0
20250213,200700,16150642390,5720,5720,5720,5720,0
20250213,200600,16150642390,5720,5720,5720,5720,0
20250213,200500,16150642390,5720,5720,5720,5720,0
20250213,200400,16150642390,5720,5720,5720,5720,0
20250213,200300,16150642390,5720,5720,5720,5720,0
20250213,200200,16150642390,5720,5720,5720,5720,0
20250213,200100,16150642390,5720,5720,5720,5720,0
20250213,200000,16150642390,5720,5720,5720,5720,0
20250213,195900,16150642390,5720,5720,5720,5720,0
20250213,195800,16150642390,5720,5720,5720,5720,0
20250213,195700,16150642390,5720,5720,5720,5720,0
20250213,195600,16150642390,5720,5720,5720,5720,0
20250213,195500,16150642390,5720,5720,5720,5720,0
20250213,195400,16150642390,5720,5720,5720,5720,0
20250213,195300,16150642390,5720,5720,5720,5720,0
20250213,195200,16150642390,5720,5720,5720,5720,0
20250213,195100,16150642390,5720,5720,5720,5720,0
20250213,195000,16150642390,5720,5720,5720,5720,0
20250213,194900,16150642390,5720,5720,5720,5720,0
20250213,194800,16150642390,5720,5720,5720,5720,0
20250213,194700,16150642390,5720,5720,5720,5720,0
20250213,194600,16150642390,5720,5720,5720,5720,0
20250213,194500,16150642390,5720,5720,5720,5720,0
20250213,194400,16150642390,5720,5720,5720,5720,0
20250213,194300,16150642390,5720,5720,5720,5720,0
20250213,194200,16150642390,5720,5720,5720,5720,20498
20250213,194100,16150642390,5720,5720,5720,5720,0
20250213,194000,16150642390,5720,5720,5720,5720,0
20250213,193900,16150642390,5720,5720,5720,5720,0
20250213,193800,16150642390,5720,5720,5720,5720,0
20250213,193700,16150642390,5720,5720,5720,5720,0
20250213,193600,16150642390,5720,5720,5720,5720,0
20250213,193500,16150642390,5720,5720,5720,5720,0
20250213,193400,16150642390,5720,5720,5720,5720,0
20250213,193300,16150642390,5720,5720,5720,5720,0
20250213,193200,16150642390,5720,5720,5720,5720,0
20250213,193100,16150642390,5720,5720,5720,5720,0
20250213,193000,16150642390,5720,5720,5720,5720,0
20250213,192900,16150642390,5720,5720,5720,5720,0
20250213,192800,16150642390,5720,5720,5720,5720,0
20250213,192700,16150642390,5720,5720,5720,5720,0
20250213,192600,16150642390,5720,5720,5720,5720,0
20250213,192500,16150642390,5720,5720,5720,5720,0
20250213,192400,16150642390,5720,5720,5720,5720,0
20250213,192300,16150642390,5720,5720,5720,5720,0
20250213,192200,16150642390,5720,5720,5720,5720,0
20250213,192100,16150642390,5720,5720,5720,5720,0
20250213,192000,16150642390,5720,5720,5720,5720,0
20250213,191900,16150642390,5720,5720,5720,5720,0
20250213,191800,16150642390,5720,5720,5720,5720,0
20250213,191700,16150642390,5720,5720,5720,5720,0
20250213,191600,16150642390,5720,5720,5720,5720,0
20250213,191500,16150642390,5720,5720,5720,5720,0
20250213,191400,16150642390,5720,5720,5720,5720,0
20250213,191300,16150642390,5720,5720,5720,5720,0
20250213,191200,16150642390,5720,5720,5720,5720,20498
20250213,191100,16150642390,5720,5720,5720,5720,0
20250213,191000,16150642390,5720,5720,5720,5720,0
20250213,190900,16150642390,5720,5720,5720,5720,0
20250213,190800,16150642390,5720,5720,5720,5720,0
20250213,190700,16150642390,5720,5720,5720,5720,0
20250213,190600,16150642390,5720,5720,5720,5720,0
20250213,190500,16150642390,5720,5720,5720,5720,0
20250213,190400,16150642390,5720,5720,5720,5720,0
20250213,190300,16150642390,5720,5720,5720,5720,0
20250213,190200,16150642390,5720,5720,5720,5720,0
20250213,190100,16150642390,5720,5720,5720,5720,0
20250213,190000,16150642390,5720,5720,5720,5720,0
20250213,185900,16150642390,5720,5720,5720,5720,0
20250213,185800,16150642390,5720,5720,5720,5720,0
20250213,185700,16150642390,5720,5720,5720,5720,0
20250213,185600,16150642390,5720,5720,5720,5720,0
20250213,185500,16150642390,5720,5720,5720,5720,0
20250213,185400,16150642390,5720,5720,5720,5720,0
20250213,185300,16150642390,5720,5720,5720,5720,0
20250213,185200,16150642390,5720,5720,5720,5720,0
20250213,185100,16150642390,5720,5720,5720,5720,0
20250213,185000,16150642390,5720,5720,5720,5720,0
20250213,184900,16150642390,5720,5720,5720,5720,0
20250213,184800,16150642390,5720,5720,5720,5720,0
20250213,184700,16150642390,5720,5720,5720,5720,0
20250213,184600,16150642390,5720,5720,5720,5720,0
20250213,184500,16150642390,5720,5720,5720,5720,0
20250213,184400,16150642390,5720,5720,5720,5720,0
20250213,184300,16150642390,5720,5720,5720,5720,0
20250213,184200,16150642390,5720,5720,5720,5720,20498
20250213,184100,16150642390,5720,5720,5720,5720,0
20250213,184000,16150642390,5720,5720,5720,5720,0
20250213,183900,16150642390,5720,5720,5720,5720,0
20250213,183800,16150642390,5720,5720,5720,5720,0
20250213,183700,16150642390,5720,5720,5720,5720,0
20250213,183600,16150642390,5720,5720,5720,5720,0
20250213,183500,16150642390,5720,5720,5720,5720,0
20250213,183400,16150642390,5720,5720,5720,5720,0
20250213,183300,16150642390,5720,5720,5720,5720,0
20250213,183200,16150642390,5720,5720,5720,5720,0
20250213,183100,16150642390,5720,5720,5720,5720,0
20250213,183000,16150642390,5720,5720,5720,5720,0
20250213,182900,16150642390,5720,5720,5720,5720,0
20250213,182800,16150642390,5720,5720,5720,5720,0
20250213,182700,16150642390,5720,5720,5720,5720,0
20250213,182600,16150642390,5720,5720,5720,5720,0
20250213,182500,16150642390,5720,5720,5720,5720,0
20250213,182400,16150642390,5720,5720,5720,5720,0
20250213,182300,16150642390,5720,5720,5720,5720,0
20250213,182200,16150642390,5720,5720,5720,5720,0
20250213,182100,16150642390,5720,5720,5720,5720,0
20250213,182000,16150642390,5720,5720,5720,5720,0
20250213,181900,16150642390,5720,5720,5720,5720,0
20250213,181800,16150642390,5720,5720,5720,5720,0
20250213,181700,16150642390,5720,5720,5720,5720,0
20250213,181600,16150642390,5720,5720,5720,5720,0
20250213,181500,16150642390,5720,5720,5720,5720,0
20250213,181400,16150642390,5720,5720,5720,5720,0
20250213,181300,16150642390,5720,5720,5720,5720,0
20250213,181200,16150642390,5720,5720,5720,5720,20498
20250213,181100,16150642390,5720,5720,5720,5720,0
20250213,181000,16150642390,5720,5720,5720,5720,0
20250213,180900,16150642390,5720,5720,5720,5720,0
20250213,180800,16150642390,5720,5720,5720,5720,0
20250213,180700,16150642390,5720,5720,5720,5720,0
20250213,180600,16150642390,5720,5720,5720,5720,0
20250213,180500,16150642390,5720,5720,5720,5720,0
20250213,180400,16150642390,5720,5720,5720,5720,0
20250213,180300,16150642390,5720,5720,5720,5720,0
20250213,180200,16150642390,5720,5720,5720,5720,0
20250213,180100,16150642390,5720,5720,5720,5720,0
20250213,180000,16150642390,5720,5720,5720,5720,0
20250213,175900,16150642390,5720,5720,5720,5720,0
20250213,175800,16150642390,5720,5720,5720,5720,0
20250213,175700,16150642390,5720,5720,5720,5720,0
20250213,175600,16150642390,5720,5720,5720,5720,0
20250213,175500,16150642390,5720,5720,5720,5720,0
20250213,175400,16150642390,5720,5720,5720,5720,0
20250213,175300,16150642390,5720,5720,5720,5720,0
20250213,175200,16150642390,5720,5720,5720,5720,0
20250213,175100,16150642390,5720,5720,5720,5720,0
20250213,175000,16150642390,5720,5720,5720,5720,0
20250213,174900,16150642390,5720,5720,5720,5720,0
20250213,174800,16150642390,5720,5720,5720,5720,0
20250213,174700,16150642390,5720,5720,5720,5720,0
20250213,174600,16150642390,5720,5720,5720,5720,0
20250213,174500,16150642390,5720,5720,5720,5720,0
20250213,174400,16150642390,5720,5720,5720,5720,0
20250213,174300,16150642390,5720,5720,5720,5720,0
20250213,174200,16150642390,5720,5720,5720,5720,20498
20250213,174100,16150642390,5720,5720,5720,5720,0
20250213,174000,16150642390,5720,5720,5720,5720,0
20250213,173900,16150642390,5720,5720,5720,5720,0
20250213,173800,16150642390,5720,5720,5720,5720,0
20250213,173700,16150642390,5720,5720,5720,5720,0
20250213,173600,16150642390,5720,5720,5720,5720,0
20250213,173500,16150642390,5720,5720,5720,5720,0
20250213,173400,16150642390,5720,5720,5720,5720,0
20250213,173300,16150642390,5720,5720,5720,5720,0
20250213,173200,16150642390,5720,5720,5720,5720,0
20250213,173100,16150642390,5720,5720,5720,5720,0
20250213,173000,16150642390,5720,5720,5720,5720,0
20250213,172900,16150642390,5720,5720,5720,5720,0
20250213,172800,16150642390,5720,5720,5720,5720,0
20250213,172700,16150642390,5720,5720,5720,5720,0
20250213,172600,16150642390,5720,5720,5720,5720,0
20250213,172500,16150642390,5720,5720,5720,5720,0
20250213,172400,16150642390,5720,5720,5720,5720,0
20250213,172300,16150642390,5720,5720,5720,5720,0
20250213,172200,16150642390,5720,5720,5720,5720,0
20250213,172100,16150642390,5720,5720,5720,5720,0
20250213,172000,16150642390,5720,5720,5720,5720,0
20250213,171900,16150642390,5720,5720,5720,5720,0
20250213,171800,16150642390,5720,5720,5720,5720,0
20250213,171700,16150642390,5720,5720,5720,5720,0
20250213,171600,16150642390,5720,5720,5720,5720,0
20250213,171500,16150642390,5720,5720,5720,5720,0
20250213,171400,16150642390,5720,5720,5720,5720,0
20250213,171300,16150642390,5720,5720,5720,5720,0
20250213,171200,16150642390,5720,5720,5720,5720,20498
20250213,171100,16150642390,5720,5720,5720,5720,0
20250213,171000,16150642390,5720,5720,5720,5720,0
20250213,170900,16150642390,5720,5720,5720,5720,0
20250213,170800,16150642390,5720,5720,5720,5720,0
20250213,170700,16150642390,5720,5720,5720,5720,0
20250213,170600,16150642390,5720,5720,5720,5720,0
20250213,170500,16150642390,5720,5720,5720,5720,0
20250213,170400,16150642390,5720,5720,5720,5720,0
20250213,170300,16150642390,5720,5720,5720,5720,0
20250213,170200,16150642390,5720,5720,5720,5720,0
20250213,170100,16150642390,5720,5720,5720,5720,0
20250213,170000,16150642390,5720,5720,5720,5720,0
20250213,165900,16150642390,5720,5720,5720,5720,0
20250213,165800,16150642390,5720,5720,5720,5720,0
20250213,165700,16150642390,5720,5720,5720,5720,0
20250213,165600,16150642390,5720,5720,5720,5720,0
20250213,165500,16150642390,5720,5720,5720,5720,0
20250213,165400,16150642390,5720,5720,5720,5720,0
20250213,165300,16150642390,5720,5720,5720,5720,0
20250213,165200,16150642390,5720,5720,5720,5720,0
20250213,165100,16150642390,5720,5720,5720,5720,0
20250213,165000,16150642390,5720,5720,5720,5720,0
20250213,164900,16150642390,5720,5720,5720,5720,0
20250213,164800,16150642390,5720,5720,5720,5720,0
20250213,164700,16150642390,5720,5720,5720,5720,0
20250213,164600,16150642390,5720,5720,5720,5720,0
20250213,164500,16150642390,5720,5720,5720,5720,0
20250213,164400,16150642390,5720,5720,5720,5720,0
20250213,164300,16150642390,5720,5720,5720,5720,0
20250213,164200,16150642390,5720,5720,5720,5720,20498
20250213,164100,16150642390,5720,5720,5720,5720,0
20250213,164000,16150642390,5720,5720,5720,5720,0
20250213,163900,16150642390,5720,5720,5720,5720,0
20250213,163800,16150642390,5720,5720,5720,5720,0
20250213,163700,16150642390,5720,5720,5720,5720,0
20250213,163600,16150642390,5720,5720,5720,5720,0
20250213,163500,16150642390,5720,5720,5720,5720,0
20250213,163400,16150642390,5720,5720,5720,5720,0
20250213,163300,16150642390,5720,5720,5720,5720,0
20250213,163200,16150642390,5720,5720,5720,5720,0
20250213,163100,16150642390,5720,5720,5720,5720,0
20250213,163000,16150642390,5720,5720,5720,5720,0
20250213,162900,16150642390,5720,5720,5720,5720,0
20250213,162800,16150642390,5720,5720,5720,5720,0
20250213,162700,16150642390,5720,5720,5720,5720,0
20250213,162600,16150642390,5720,5720,5720,5720,0
20250213,162500,16150642390,5720,5720,5720,5720,0
20250213,162400,16150642390,5720,5720,5720,5720,0
20250213,162300,16150642390,5720,5720,5720,5720,0
20250213,162200,16150642390,5720,5720,5720,5720,0
20250213,162100,16150642390,5720,5720,5720,5720,0
20250213,162000,16150642390,5720,5720,5720,5720,0
20250213,161900,16150642390,5720,5720,5720,5720,0
20250213,161800,16150642390,5720,5720,5720,5720,0
20250213,161700,16150642390,5720,5720,5720,5720,0
20250213,161600,16150642390,5720,5720,5720,5720,0
20250213,161500,16150642390,5720,5720,5720,5720,0
20250213,161400,16150642390,5720,5720,5720,5720,0
20250213,161300,16150642390,5720,5720,5720,5720,0
20250213,161200,16150642390,5720,5720,5720,5720,20498
20250213,161100,16150642390,5720,5720,5720,5720,0
20250213,161000,16150642390,5720,5720,5720,5720,0
20250213,160900,16150642390,5720,5720,5720,5720,0
20250213,160800,16150642390,5720,5720,5720,5720,0
20250213,160700,16150642390,5720,5720,5720,5720,0
20250213,160600,16150642390,5720,5720,5720,5720,0
20250213,160500,16150642390,5720,5720,5720,5720,0
20250213,160400,16150642390,5720,5720,5720,5720,0
20250213,160300,16150642390,5720,5720,5720,5720,0
20250213,160200,16150642390,5720,5720,5720,5720,0
20250213,160100,16150642390,5720,5720,5720,5720,0
20250213,160000,16150642390,5720,5720,5720,5720,0
20250213,155900,16150642390,5720,5720,5720,5720,0
20250213,155800,16150642390,5720,5720,5720,5720,0
20250213,155700,16150642390,5720,5720,5720,5720,0
20250213,155600,16150642390,5720,5720,5720,5720,0
20250213,155500,16150642390,5720,5720,5720,5720,0
20250213,155400,16150642390,5720,5720,5720,5720,0
20250213,155300,16150642390,5720,5720,5720,5720,0
20250213,155200,16150642390,5720,5720,5720,5720,0
20250213,155100,16150642390,5720,5720,5720,5720,0
20250213,155000,16150642390,5720,5720,5720,5720,0
20250213,154900,16150642390,5720,5720,5720,5720,0
20250213,154800,16150642390,5720,5720,5720,5720,0
20250213,154700,16150642390,5720,5720,5720,5720,0
20250213,154600,16150642390,5720,5720,5720,5720,0
20250213,154500,16150642390,5720,5720,5720,5720,0
20250213,154400,16150642390,5720,5720,5720,5720,0
20250213,154300,16150642390,5720,5720,5720,5720,0
20250213,154200,16150642390,5720,5720,5720,5720,20498
20250213,154100,16150642390,5720,5720,5720,5720,0
20250213,154000,16150642390,5720,5720,5720,5720,0
20250213,153900,16150642390,5720,5720,5720,5720,0
20250213,153800,16150642390,5720,5720,5720,5720,0
20250213,153700,16150642390,5720,5720,5720,5720,0
20250213,153600,16150642390,5720,5720,5720,5720,0
20250213,153500,16150642390,5720,5720,5720,5720,0
20250213,153400,16150642390,5720,5720,5720,5720,0
20250213,153300,16150642390,5720,5720,5720,5720,0
20250213,153200,16150642390,5720,5720,5720,5720,0
20250213,153100,16150642390,5720,5720,5720,5720,0
20250213,153000,16150642390,5720,5720,5720,5720,20498
20250213,152900,16033393830,5720,5720,5720,5720,0
20250213,152800,16033393830,5720,5720,5720,5720,0
20250213,152700,16033393830,5720,5720,5720,5720,0
20250213,152600,16033393830,5720,5720,5720,5720,0
20250213,152500,16033393830,5720,5720,5720,5720,0
20250213,152400,16033393830,5720,5720,5720,5720,0
20250213,152300,16033393830,5720,5720,5720,5720,0
20250213,152200,16033393830,5720,5720,5720,5720,0
20250213,152100,16033393830,5720,5720,5720,5720,0
20250213,152000,16033393830,5720,5720,5720,5720,0
20250213,151900,16033393830,5720,5720,5730,5710,6687
20250213,151800,15995132070,5730,5710,5730,5710,4691
20250213,151700,15968300450,5710,5720,5720,5710,2144
20250213,151600,15956046980,5720,5700,5720,5690,14678
20250213,151500,15872264630,5700,5700,5710,5700,1393
20250213,151400,15864323530,5700,5700,5700,5690,5546
20250213,151300,15832723810,5700,5700,5710,5700,1087
20250213,151200,15826527820,5700,5700,5710,5700,4453
20250213,151100,15801145710,5700,5700,5710,5690,7978
20250213,151000,15755671300,5700,5710,5710,5700,1259
20250213,150900,15748494230,5700,5710,5710,5700,1845
20250213,150800,15737972980,5710,5700,5710,5700,1388
20250213,150700,15730053250,5700,5710,5710,5700,7670
20250213,150600,15686272540,5710,5720,5720,5700,1900
20250213,150500,15675426430,5710,5690,5710,5690,7090
20250213,150400,15634980880,5690,5680,5690,5680,1409
20250213,150300,15626964780,5680,5680,5690,5680,1545
20250213,150200,15618186000,5680,5690,5700,5680,2758
20250213,150100,15602514370,5700,5670,5700,5670,398
20250213,150000,15600253950,5680,5680,5680,5680,1881
20250213,145900,15589569870,5680,5680,5700,5670,7543
20250213,145800,15546794310,5680,5690,5690,5680,3230
20250213,145700,15528434050,5690,5680,5690,5670,11006
20250213,145600,15465923660,5690,5680,5690,5680,965
20250213,145500,15460441990,5680,5680,5680,5670,13243
20250213,145400,15385242790,5680,5690,5700,5680,3592
20250213,145300,15364835470,5700,5700,5700,5690,6497
20250213,145200,15327864570,5690,5710,5710,5690,1323
20250213,145100,15320324760,5700,5700,5700,5690,2182
20250213,145000,15307892360,5690,5700,5700,5690,1773
20250213,144900,15297787980,5700,5700,5700,5690,456
20250213,144800,15295190310,5700,5710,5710,5700,11
20250213,144700,15295127520,5690,5700,5700,5690,669
20250213,144600,15291317640,5700,5700,5700,5700,2960
20250213,144500,15274445640,5710,5720,5720,5710,1173
20250213,144400,15267747710,5710,5710,5730,5710,2797
20250213,144300,15251752010,5720,5740,5740,5720,2756
20250213,144200,15235964580,5730,5710,5730,5710,7954
20250213,144100,15190469230,5710,5700,5710,5700,2614
20250213,144000,15175548970,5690,5700,5700,5690,644
20250213,143900,15171884480,5690,5700,5700,5690,5806
20250213,143800,15138819990,5700,5700,5700,5700,1
20250213,143700,15138814290,5700,5700,5710,5700,867
20250213,143600,15133872240,5700,5710,5710,5700,828
20250213,143500,15129152570,5700,5710,5710,5700,280
20250213,143400,15127553810,5710,5710,5710,5710,331
20250213,143300,15125663800,5710,5710,5710,5710,1287
20250213,143200,15118315030,5710,5710,5710,5690,2352
20250213,143100,15104889130,5710,5690,5710,5690,278
20250213,143000,15103305780,5690,5690,5690,5690,2354
20250213,142900,15089911520,5690,5710,5710,5690,12499
20250213,142800,15018751770,5710,5710,5710,5700,4132
20250213,142700,14995159360,5700,5710,5710,5700,1591
20250213,142600,14986089920,5720,5710,5720,5700,3453
20250213,142500,14966407630,5720,5700,5720,5700,1761
20250213,142400,14956356890,5700,5700,5700,5700,3293
20250213,142300,14937586790,5700,5700,5720,5700,512
20250213,142200,14934668370,5700,5710,5720,5700,2804
20250213,142100,14918678560,5710,5730,5730,5710,400
20250213,142000,14916393620,5730,5730,5740,5710,3032
20250213,141900,14899042650,5740,5700,5740,5700,15379
20250213,141800,14811180190,5700,5700,5710,5700,64
20250213,141700,14810815370,5700,5700,5700,5700,3848
20250213,141600,14788881770,5700,5710,5710,5700,487
20250213,141500,14786105670,5710,5710,5710,5700,436
20250213,141400,14783616190,5710,5720,5720,5710,1835
20250213,141300,14773137350,5710,5720,5730,5710,1017
20250213,141200,14767319230,5730,5720,5730,5720,2525
20250213,141100,14752876220,5730,5710,5730,5710,448
20250213,141000,14750313250,5710,5720,5720,5710,3885
20250213,140900,14728096310,5720,5700,5720,5690,3284
20250213,140800,14709375430,5710,5690,5710,5690,562
20250213,140700,14706177610,5690,5700,5710,5690,3127
20250213,140600,14688356720,5700,5710,5710,5700,413
20250213,140500,14686002220,5710,5710,5710,5700,1967
20250213,140400,14674773450,5720,5700,5720,5700,2406
20250213,140300,14661049920,5700,5710,5710,5700,688
20250213,140200,14657123450,5710,5710,5710,5700,339
20250213,140100,14655191030,5710,5700,5710,5690,848
20250213,140000,14650362360,5690,5710,5710,5690,757
20250213,135900,14646044340,5700,5690,5700,5690,1625
20250213,135800,14636794390,5690,5700,5710,5690,8596
20250213,135700,14587825420,5700,5710,5710,5700,6409
20250213,135600,14551278340,5710,5710,5720,5710,1390
20250213,135500,14543340740,5710,5710,5720,5710,470
20250213,135400,14540656940,5710,5710,5720,5710,331
20250213,135300,14538766610,5720,5710,5720,5710,3978
20250213,135200,14516049220,5710,5710,5710,5710,661
20250213,135100,14512274910,5710,5710,5710,5700,4245
20250213,135000,14488043900,5710,5710,5710,5700,7737
20250213,134900,14443902380,5710,5720,5720,5700,3524
20250213,134800,14423802090,5720,5710,5720,5700,667
20250213,134700,14419993500,5710,5710,5720,5700,1186
20250213,134600,14413217420,5700,5710,5710,5700,2903
20250213,134500,14396661340,5720,5710,5720,5700,6516
20250213,134400,14359455390,5710,5720,5730,5710,1499
20250213,134300,14350881250,5720,5730,5740,5720,3090
20250213,134200,14333175550,5730,5720,5740,5720,2943
20250213,134100,14316312210,5730,5730,5730,5720,1202
20250213,134000,14309434750,5730,5730,5740,5730,1525
20250213,133900,14300696430,5730,5740,5740,5730,4529
20250213,133800,14274711080,5740,5720,5740,5720,4006
20250213,133700,14251755260,5720,5730,5730,5720,760
20250213,133600,14247402860,5730,5720,5730,5710,7098
20250213,133500,14206787520,5710,5730,5730,5710,5216
20250213,133400,14176947660,5730,5730,5740,5720,3029
20250213,133300,14159602690,5730,5730,5740,5730,3325
20250213,133200,14140549960,5730,5720,5730,5720,1618
20250213,133100,14131283170,5710,5720,5730,5710,3393
20250213,133000,14111874000,5720,5710,5720,5700,1906
20250213,132900,14100995260,5700,5710,5710,5700,968
20250213,132800,14095475510,5710,5700,5710,5690,2501
20250213,132700,14081207250,5700,5690,5700,5690,1243
20250213,132600,14074126240,5700,5680,5700,5670,4776
20250213,132500,14047000370,5670,5690,5690,5670,7269
20250213,132400,14005735900,5690,5680,5700,5670,19837
20250213,132300,13893021000,5680,5710,5720,5680,41418
20250213,132200,13657094550,5710,5720,5720,5710,3453
20250213,132100,13637375720,5720,5710,5720,5710,1195
20250213,132000,13630541110,5710,5710,5720,5710,3929
20250213,131900,13608105320,5710,5720,5720,5710,3714
20250213,131800,13586892110,5710,5730,5730,5710,11496
20250213,131700,13521203330,5720,5750,5750,5720,2958
20250213,131600,13504256250,5750,5730,5750,5730,9619
20250213,131500,13449001740,5730,5730,5740,5730,5177
20250213,131400,13419321480,5740,5740,5750,5740,3749
20250213,131300,13397798990,5750,5730,5750,5730,3875
20250213,131200,13375557190,5740,5740,5740,5730,2915
20250213,131100,13358828510,5740,5720,5740,5710,4954
20250213,131000,13330495140,5730,5740,5740,5720,8332
20250213,130900,13282787100,5740,5740,5740,5720,5036
20250213,130800,13253924040,5740,5730,5750,5720,14177
20250213,130700,13172604760,5730,5720,5730,5710,7338
20250213,130600,13130610590,5710,5720,5730,5710,14081
20250213,130500,13050189560,5700,5750,5750,5700,40878
20250213,130400,12816344610,5750,5770,5770,5730,28514
20250213,130300,12652444380,5760,5770,5780,5740,23426
20250213,130200,12517691640,5780,5760,5780,5750,20240
20250213,130100,12401000280,5770,5790,5800,5750,35543
20250213,130000,12195758020,5790,5800,5840,5780,105224
20250213,125900,11584342080,5800,5830,5850,5770,119880
20250213,125800,10887285980,5830,5790,5850,5770,212263
20250213,125700,9650851000,5770,5700,5820,5690,212034
20250213,125600,8426112620,5700,5690,5700,5690,4362
20250213,125500,8401290140,5690,5690,5710,5690,4884
20250213,125400,8373461020,5690,5690,5690,5690,522
20250213,125300,8370490840,5690,5700,5700,5690,4223
20250213,125200,8346450090,5700,5690,5700,5690,863
20250213,125100,8341538340,5700,5690,5700,5690,860
20250213,125000,8336639920,5690,5690,5690,5690,2385
20250213,124900,8323069270,5680,5680,5690,5680,43
20250213,124800,8322824870,5690,5680,5690,5680,585
20250213,124700,8319499690,5680,5680,5680,5670,1136
20250213,124600,8313047240,5690,5700,5700,5670,6291
20250213,124500,8277272910,5690,5680,5700,5680,6193
20250213,124400,8242042960,5690,5680,5690,5680,292
20250213,124300,8240382920,5690,5670,5690,5670,1557
20250213,124200,8231540190,5670,5680,5680,5670,234
20250213,124100,8230211480,5680,5680,5680,5670,1964
20250213,124000,8219058780,5680,5680,5690,5670,2390
20250213,123900,8205483780,5680,5680,5690,5680,5313
20250213,123800,8175305580,5680,5680,5690,5680,2673
20250213,123700,8160121940,5680,5680,5690,5680,33
20250213,123600,8159934390,5680,5680,5680,5670,4944
20250213,123500,8131852960,5690,5690,5690,5690,10
20250213,123400,8131796060,5680,5690,5690,5680,1101
20250213,123300,8125542370,5690,5690,5690,5690,1615
20250213,123200,8116353020,5690,5680,5690,5680,3195
20250213,123100,8098194360,5680,5680,5680,5680,100
20250213,123000,8097626360,5680,5670,5690,5670,6537
20250213,122900,8060495010,5670,5680,5680,5670,700
20250213,122800,8056525660,5680,5680,5680,5670,692
20250213,122700,8052595870,5680,5680,5680,5680,5730
20250213,122600,8020049470,5680,5680,5680,5670,1228
20250213,122500,8013086550,5670,5680,5680,5670,461
20250213,122400,8010472660,5680,5680,5680,5680,1484
20250213,122300,8002043540,5680,5680,5680,5680,86
20250213,122200,8001555060,5680,5690,5690,5680,69
20250213,122100,8001163120,5670,5680,5680,5670,1089
20250213,122000,7994984030,5680,5690,5690,5680,943
20250213,121900,7989627470,5690,5670,5690,5670,1676
20250213,121800,7980117400,5670,5680,5680,5670,866
20250213,121700,7975201600,5680,5680,5680,5670,2231
20250213,121600,7962544540,5690,5680,5690,5670,243
20250213,121500,7961164590,5680,5670,5680,5670,1341
20250213,121400,7953555450,5680,5670,5680,5670,545
20250213,121300,7950465040,5660,5670,5670,5660,249
20250213,121200,7949055120,5670,5670,5670,5660,751
20250213,121100,7944799750,5670,5670,5670,5670,200
20250213,121000,7943665750,5680,5670,5680,5670,249
20250213,120900,7942253910,5680,5670,5680,5660,2442
20250213,120800,7928409210,5680,5670,5680,5670,233
20250213,120700,7927088080,5680,5670,5680,5670,1167
20250213,120600,7920468850,5670,5670,5680,5670,645
20250213,120500,7916808620,5680,5670,5680,5670,553
20250213,120400,7913673010,5670,5670,5680,5670,1754
20250213,120300,7903727810,5670,5680,5680,5670,3773
20250213,120200,7882332900,5670,5680,5680,5670,2086
20250213,120100,7870498410,5660,5680,5700,5660,19327
20250213,120000,7760927260,5690,5680,5690,5680,3001
20250213,115900,7743875600,5680,5690,5690,5680,5059
20250213,115800,7715128610,5690,5690,5700,5690,807
20250213,115700,7710530160,5700,5690,5700,5690,1638
20250213,115600,7701209930,5690,5680,5690,5680,2980
20250213,115500,7684258680,5680,5690,5690,5670,4137
20250213,115400,7660763400,5680,5680,5700,5670,4367
20250213,115300,7635943890,5700,5700,5710,5680,9224
20250213,115200,7583395640,5680,5690,5700,5670,15586
20250213,115100,7494892740,5680,5690,5700,5680,4025
20250213,115000,7472009410,5700,5700,5700,5670,1638
20250213,114900,7462679830,5680,5680,5700,5670,6683
20250213,114800,7424713410,5700,5700,5710,5680,1936
20250213,114700,7413685860,5680,5680,5710,5680,5199
20250213,114600,7384079330,5710,5690,5710,5670,3373
20250213,114500,7364896870,5680,5720,5720,5670,20064
20250213,114400,7250912060,5720,5690,5720,5690,5424
20250213,114300,7219969790,5710,5700,5710,5680,5592
20250213,114200,7188125250,5690,5700,5700,5690,1429
20250213,114100,7179986560,5700,5700,5700,5690,7839
20250213,114000,7135345130,5700,5710,5720,5690,9282
20250213,113900,7082426650,5710,5710,5710,5700,6444
20250213,113800,7045654450,5710,5710,5720,5710,3844
20250213,113700,7023705030,5710,5720,5730,5710,2072
20250213,113600,7011854960,5720,5720,5730,5720,2736
20250213,113500,6996202840,5720,5710,5730,5710,4466
20250213,113400,6970659380,5720,5720,5720,5710,4247
20250213,113300,6946379160,5720,5730,5730,5720,2219
20250213,113200,6933686180,5720,5730,5730,5720,2096
20250213,113100,6921696360,5720,5720,5730,5720,2947
20250213,113000,6904832680,5720,5720,5720,5710,654
20250213,112900,6901096560,5720,5720,5720,5710,2546
20250213,112800,6886538130,5720,5720,5730,5710,3146
20250213,112700,6868545900,5720,5710,5730,5710,7473
20250213,112600,6825798960,5710,5730,5730,5710,11786
20250213,112500,6758411200,5720,5730,5740,5720,5287
20250213,112400,6728116810,5730,5740,5750,5720,6870
20250213,112300,6688752970,5740,5740,5750,5720,6524
20250213,112200,6651340370,5730,5740,5750,5730,9660
20250213,112100,6595971270,5740,5750,5750,5740,6245
20250213,112000,6560087710,5760,5750,5760,5740,8987
20250213,111900,6508413200,5740,5740,5760,5730,13119
20250213,111800,6433093640,5760,5780,5780,5740,13942
20250213,111700,6352841310,5780,5770,5800,5760,9941
20250213,111600,6295420490,5770,5780,5780,5770,11241
20250213,111500,6230546720,5780,5800,5800,5770,7167
20250213,111400,6189028160,5800,5780,5800,5750,33593
20250213,111300,5995253620,5780,5770,5800,5770,18397
20250213,111200,5888772980,5770,5810,5810,5770,16964
20250213,111100,5790631280,5800,5810,5810,5780,29996
20250213,111000,5616577610,5810,5790,5810,5770,26509
20250213,110900,5463143060,5790,5810,5810,5780,30695
20250213,110800,5285372940,5810,5770,5810,5750,47636
20250213,110700,5009858280,5790,5780,5800,5760,53640
20250213,110600,4699444420,5780,5770,5790,5750,54731
20250213,110500,4383632360,5770,5740,5790,5730,27747
20250213,110400,4223735120,5730,5780,5790,5710,35863
20250213,110300,4017349940,5790,5690,5800,5680,105385
20250213,110200,3410887650,5690,5700,5700,5690,22181
20250213,110100,3284532520,5700,5680,5700,5680,22708
20250213,110000,3155371330,5680,5670,5680,5660,17218
20250213,105900,3057741020,5670,5650,5680,5650,17176
20250213,105800,2960456250,5650,5650,5680,5630,23807
20250213,105700,2825796680,5660,5680,5680,5650,24173
20250213,105600,2688838660,5680,5680,5690,5660,39507
20250213,105500,2464463410,5680,5700,5730,5650,56212
20250213,105400,2145241440,5730,5550,5730,5550,76159
20250213,105300,1713755670,5550,5560,5560,5550,697
20250213,105200,1709887100,5560,5540,5560,5540,4025
20250213,105100,1687567130,5540,5540,5540,5540,147
20250213,105000,1686752750,5540,5530,5540,5530,11
20250213,104900,1686691910,5510,5510,5510,5510,121
20250213,104800,1686025200,5510,5520,5520,5510,200
20250213,104700,1684923000,5520,5520,5540,5520,89
20250213,104600,1684431350,5510,5520,5540,5510,251
20250213,104500,1683046310,5520,5520,5520,5520,11
20250213,104400,1682985590,5510,5510,5540,5510,1601
20250213,104300,1674164050,5510,5520,5520,5510,2105
20250213,104200,1662560070,5520,5520,5520,5520,826
20250213,104100,1658000550,5520,5520,5520,5520,68
20250213,104000,1657625190,5520,5520,5530,5520,1014
20250213,103900,1652027900,5540,5520,5540,5520,122
20250213,103800,1651354030,5530,5530,5530,5530,121
20250213,103700,1650684900,5530,5530,5530,5530,647
20250213,103600,1647106990,5530,5510,5530,5510,735
20250213,103500,1643044240,5510,5540,5540,5510,4786
20250213,103400,1616614480,5540,5530,5540,5530,116
20250213,103300,1615972960,5540,5530,5540,5530,189
20250213,103200,1614927590,5540,5550,5550,5530,2841
20250213,103100,1599189940,5550,5550,5550,5550,100
20250213,103000,1598634940,5550,5570,5570,5550,2367
20250213,102900,1585496080,5570,5560,5570,5550,58
20250213,102800,1585173740,5550,5570,5570,5550,228
20250213,102700,1583906320,5580,5550,5580,5550,29
20250213,102600,1583745280,5580,5540,5580,5540,152
20250213,102500,1582903160,5580,5580,5580,5580,7
20250213,102400,1582864100,5540,5580,5580,5540,722
20250213,102300,1578858660,5580,5580,5580,5580,110
20250213,102200,1578244860,5580,5580,5580,5580,1
20250213,102100,1578239280,5550,5570,5580,5530,2801
20250213,102000,1562688390,5570,5580,5580,5570,35
20250213,101900,1562493390,5580,5570,5580,5570,603
20250213,101800,1559134660,5540,5570,5570,5540,374
20250213,101700,1557058850,5530,5580,5580,5530,9114
20250213,101600,1506568090,5560,5580,5580,5560,2434
20250213,101500,1493019760,5570,5580,5590,5570,1649
20250213,101400,1483827340,5590,5590,5590,5590,192
20250213,101300,1482754060,5580,5590,5590,5580,2579
20250213,101200,1468347620,5590,5600,5600,5590,667
20250213,101100,1464614090,5610,5600,5610,5600,990
20250213,101000,1459063520,5590,5590,5590,5590,3300
20250213,100900,1440616520,5600,5600,5610,5600,1985
20250213,100800,1429500420,5600,5590,5600,5580,2944
20250213,100700,1413030200,5590,5590,5590,5580,3392
20250213,100600,1394072940,5610,5590,5610,5590,6948
20250213,100500,1355135190,5600,5580,5600,5570,15312
20250213,100400,1269601620,5590,5580,5600,5570,8948
20250213,100300,1219654810,5570,5570,5570,5560,1672
20250213,100200,1210349380,5570,5570,5580,5570,1210
20250213,100100,1203609580,5570,5560,5570,5560,4596
20250213,100000,1178014520,5570,5550,5570,5550,815
20250213,095900,1173480370,5550,5560,5560,5550,1377
20250213,095800,1165824450,5560,5560,5570,5550,1517
20250213,095700,1157386610,5570,5540,5570,5530,11084
20250213,095600,1095826180,5550,5540,5550,5540,1718
20250213,095500,1086305340,5540,5540,5540,5540,41
20250213,095400,1086078200,5530,5540,5540,5510,6456
20250213,095300,1050422550,5550,5550,5550,5530,39
20250213,095200,1050206340,5520,5530,5560,5520,10148
20250213,095100,993980260,5530,5530,5530,5530,28
20250213,095000,993825420,5520,5510,5520,5510,570
20250213,094900,990680260,5520,5510,5520,5510,288
20250213,094800,989093370,5510,5520,5530,5510,3456
20250213,094700,970019860,5520,5520,5520,5520,1870
20250213,094600,959697460,5540,5540,5540,5530,154
20250213,094500,958844560,5540,5540,5550,5530,3259
20250213,094400,940789800,5540,5520,5540,5520,409
20250213,094300,938530310,5520,5520,5520,5520,373
20250213,094200,936471350,5520,5520,5520,5520,1183
20250213,094100,929941190,5520,5530,5540,5520,2232
20250213,094000,917618520,5520,5520,5520,5520,2047
20250213,093900,906319080,5540,5530,5540,5520,4034
20250213,093800,884011690,5530,5530,5530,5520,899
20250213,093700,879041220,5510,5510,5530,5510,2098
20250213,093600,867462360,5510,5530,5530,5510,385
20250213,093500,865336910,5510,5530,5530,5510,1577
20250213,093400,856647610,5510,5530,5530,5510,911
20250213,093300,851610000,5530,5530,5530,5500,2575
20250213,093200,837393890,5530,5530,5540,5530,101
20250213,093100,836834430,5540,5530,5550,5530,3948
20250213,093000,814969430,5500,5510,5530,5480,4911
20250213,092900,787950230,5510,5470,5520,5470,626
20250213,092800,784520760,5470,5480,5490,5460,6132
20250213,092700,750973280,5490,5480,5490,5470,908
20250213,092600,745999430,5470,5500,5500,5460,13718
20250213,092500,670917090,5500,5490,5500,5490,1579
20250213,092400,662241680,5490,5480,5490,5450,15418
20250213,092300,577889480,5480,5500,5510,5480,7600
20250213,092200,536146120,5510,5540,5540,5510,5734
20250213,092100,504526010,5540,5530,5540,5520,1960
20250213,092000,493696210,5540,5540,5540,5540,203
20250213,091900,492571590,5540,5520,5540,5520,4235
20250213,091800,469168810,5520,5530,5540,5520,9756
20250213,091700,415236800,5530,5550,5560,5530,12184
20250213,091600,347772680,5560,5550,5560,5550,1412
20250213,091500,339931470,5550,5570,5570,5550,2891
20250213,091400,323877700,5570,5550,5580,5550,871
20250213,091300,319034500,5580,5560,5580,5560,3497
20250213,091200,299577790,5570,5580,5580,5560,2165
20250213,091100,287531560,5570,5540,5580,5540,10681
20250213,091000,228042230,5560,5540,5560,5540,2892
20250213,090900,211992890,5540,5550,5550,5540,1792
20250213,090800,202048000,5550,5540,5550,5540,285
20250213,090700,200466990,5540,5550,5550,5540,4889
20250213,090600,173349590,5550,5530,5550,5510,6274
20250213,090500,138726560,5540,5550,5550,5530,1333
20250213,090400,131333090,5550,5550,5550,5530,329
20250213,090300,129513680,5530,5550,5550,5520,5851
20250213,090200,97090620,5570,5550,5570,5530,4390
20250213,090100,72760990,5550,5560,5570,5550,4820
20250213,090000,45979060,5560,5570,5580,5560,7346