KissMeData/000490/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183100,81276933970,13270,13270,13270,13270,88311
20250212,183000,81276933970,13270,13270,13270,13270,0
20250212,182900,81276933970,13270,13270,13270,13270,0
20250212,182800,81276933970,13270,13270,13270,13270,0
20250212,182700,81276933970,13270,13270,13270,13270,0
20250212,182600,81276933970,13270,13270,13270,13270,0
20250212,182500,81276933970,13270,13270,13270,13270,0
20250212,182400,81276933970,13270,13270,13270,13270,0
20250212,182300,81276933970,13270,13270,13270,13270,0
20250212,182200,81276933970,13270,13270,13270,13270,0
20250212,182100,81276933970,13270,13270,13270,13270,0
20250212,182000,81276933970,13270,13270,13270,13270,0
20250212,181900,81276933970,13270,13270,13270,13270,0
20250212,181800,81276933970,13270,13270,13270,13270,0
20250212,181700,81276933970,13270,13270,13270,13270,0
20250212,181600,81276933970,13270,13270,13270,13270,0
20250212,181500,81276933970,13270,13270,13270,13270,0
20250212,181400,81276933970,13270,13270,13270,13270,0
20250212,181300,81276933970,13270,13270,13270,13270,0
20250212,181200,81276933970,13270,13270,13270,13270,0
20250212,181100,81276933970,13270,13270,13270,13270,0
20250212,181000,81276933970,13270,13270,13270,13270,0
20250212,180900,81276933970,13270,13270,13270,13270,0
20250212,180800,81276933970,13270,13270,13270,13270,0
20250212,180700,81276933970,13270,13270,13270,13270,0
20250212,180600,81276933970,13270,13270,13270,13270,0
20250212,180500,81276933970,13270,13270,13270,13270,0
20250212,180400,81276933970,13270,13270,13270,13270,0
20250212,180300,81276933970,13270,13270,13270,13270,0
20250212,180200,81276933970,13270,13270,13270,13270,0
20250212,180100,81276933970,13270,13270,13270,13270,88311
20250212,180000,81276933970,13270,13270,13270,13270,0
20250212,175900,81276933970,13270,13270,13270,13270,0
20250212,175800,81276933970,13270,13270,13270,13270,0
20250212,175700,81276933970,13270,13270,13270,13270,0
20250212,175600,81276933970,13270,13270,13270,13270,0
20250212,175500,81276933970,13270,13270,13270,13270,0
20250212,175400,81276933970,13270,13270,13270,13270,0
20250212,175300,81276933970,13270,13270,13270,13270,0
20250212,175200,81276933970,13270,13270,13270,13270,0
20250212,175100,81276933970,13270,13270,13270,13270,0
20250212,175000,81276933970,13270,13270,13270,13270,0
20250212,174900,81276933970,13270,13270,13270,13270,0
20250212,174800,81276933970,13270,13270,13270,13270,0
20250212,174700,81276933970,13270,13270,13270,13270,0
20250212,174600,81276933970,13270,13270,13270,13270,0
20250212,174500,81276933970,13270,13270,13270,13270,0
20250212,174400,81276933970,13270,13270,13270,13270,0
20250212,174300,81276933970,13270,13270,13270,13270,0
20250212,174200,81276933970,13270,13270,13270,13270,0
20250212,174100,81276933970,13270,13270,13270,13270,0
20250212,174000,81276933970,13270,13270,13270,13270,0
20250212,173900,81276933970,13270,13270,13270,13270,0
20250212,173800,81276933970,13270,13270,13270,13270,0
20250212,173700,81276933970,13270,13270,13270,13270,0
20250212,173600,81276933970,13270,13270,13270,13270,0
20250212,173500,81276933970,13270,13270,13270,13270,0
20250212,173400,81276933970,13270,13270,13270,13270,0
20250212,173300,81276933970,13270,13270,13270,13270,0
20250212,173200,81276933970,13270,13270,13270,13270,0
20250212,173100,81276933970,13270,13270,13270,13270,88311
20250212,173000,81276933970,13270,13270,13270,13270,0
20250212,172900,81276933970,13270,13270,13270,13270,0
20250212,172800,81276933970,13270,13270,13270,13270,0
20250212,172700,81276933970,13270,13270,13270,13270,0
20250212,172600,81276933970,13270,13270,13270,13270,0
20250212,172500,81276933970,13270,13270,13270,13270,0
20250212,172400,81276933970,13270,13270,13270,13270,0
20250212,172300,81276933970,13270,13270,13270,13270,0
20250212,172200,81276933970,13270,13270,13270,13270,0
20250212,172100,81276933970,13270,13270,13270,13270,0
20250212,172000,81276933970,13270,13270,13270,13270,0
20250212,171900,81276933970,13270,13270,13270,13270,0
20250212,171800,81276933970,13270,13270,13270,13270,0
20250212,171700,81276933970,13270,13270,13270,13270,0
20250212,171600,81276933970,13270,13270,13270,13270,0
20250212,171500,81276933970,13270,13270,13270,13270,0
20250212,171400,81276933970,13270,13270,13270,13270,0
20250212,171300,81276933970,13270,13270,13270,13270,0
20250212,171200,81276933970,13270,13270,13270,13270,0
20250212,171100,81276933970,13270,13270,13270,13270,0
20250212,171000,81276933970,13270,13270,13270,13270,0
20250212,170900,81276933970,13270,13270,13270,13270,0
20250212,170800,81276933970,13270,13270,13270,13270,0
20250212,170700,81276933970,13270,13270,13270,13270,0
20250212,170600,81276933970,13270,13270,13270,13270,0
20250212,170500,81276933970,13270,13270,13270,13270,0
20250212,170400,81276933970,13270,13270,13270,13270,0
20250212,170300,81276933970,13270,13270,13270,13270,0
20250212,170200,81276933970,13270,13270,13270,13270,0
20250212,170100,81276933970,13270,13270,13270,13270,88311
20250212,170000,81276933970,13270,13270,13270,13270,0
20250212,165900,81276933970,13270,13270,13270,13270,0
20250212,165800,81276933970,13270,13270,13270,13270,0
20250212,165700,81276933970,13270,13270,13270,13270,0
20250212,165600,81276933970,13270,13270,13270,13270,0
20250212,165500,81276933970,13270,13270,13270,13270,0
20250212,165400,81276933970,13270,13270,13270,13270,0
20250212,165300,81276933970,13270,13270,13270,13270,0
20250212,165200,81276933970,13270,13270,13270,13270,0
20250212,165100,81276933970,13270,13270,13270,13270,0
20250212,165000,81276933970,13270,13270,13270,13270,0
20250212,164900,81276933970,13270,13270,13270,13270,0
20250212,164800,81276933970,13270,13270,13270,13270,0
20250212,164700,81276933970,13270,13270,13270,13270,0
20250212,164600,81276933970,13270,13270,13270,13270,0
20250212,164500,81276933970,13270,13270,13270,13270,0
20250212,164400,81276933970,13270,13270,13270,13270,0
20250212,164300,81276933970,13270,13270,13270,13270,0
20250212,164200,81276933970,13270,13270,13270,13270,0
20250212,164100,81276933970,13270,13270,13270,13270,0
20250212,164000,81276933970,13270,13270,13270,13270,0
20250212,163900,81276933970,13270,13270,13270,13270,0
20250212,163800,81276933970,13270,13270,13270,13270,0
20250212,163700,81276933970,13270,13270,13270,13270,0
20250212,163600,81276933970,13270,13270,13270,13270,0
20250212,163500,81276933970,13270,13270,13270,13270,0
20250212,163400,81276933970,13270,13270,13270,13270,0
20250212,163300,81276933970,13270,13270,13270,13270,0
20250212,163200,81276933970,13270,13270,13270,13270,0
20250212,163100,81276933970,13270,13270,13270,13270,88311
20250212,163000,81276933970,13270,13270,13270,13270,0
20250212,162900,81276933970,13270,13270,13270,13270,0
20250212,162800,81276933970,13270,13270,13270,13270,0
20250212,162700,81276933970,13270,13270,13270,13270,0
20250212,162600,81276933970,13270,13270,13270,13270,0
20250212,162500,81276933970,13270,13270,13270,13270,0
20250212,162400,81276933970,13270,13270,13270,13270,0
20250212,162300,81276933970,13270,13270,13270,13270,0
20250212,162200,81276933970,13270,13270,13270,13270,0
20250212,162100,81276933970,13270,13270,13270,13270,0
20250212,162000,81276933970,13270,13270,13270,13270,0
20250212,161900,81276933970,13270,13270,13270,13270,0
20250212,161800,81276933970,13270,13270,13270,13270,0
20250212,161700,81276933970,13270,13270,13270,13270,0
20250212,161600,81276933970,13270,13270,13270,13270,0
20250212,161500,81276933970,13270,13270,13270,13270,0
20250212,161400,81276933970,13270,13270,13270,13270,0
20250212,161300,81276933970,13270,13270,13270,13270,0
20250212,161200,81276933970,13270,13270,13270,13270,0
20250212,161100,81276933970,13270,13270,13270,13270,0
20250212,161000,81276933970,13270,13270,13270,13270,0
20250212,160900,81276933970,13270,13270,13270,13270,0
20250212,160800,81276933970,13270,13270,13270,13270,0
20250212,160700,81276933970,13270,13270,13270,13270,0
20250212,160600,81276933970,13270,13270,13270,13270,0
20250212,160500,81276933970,13270,13270,13270,13270,0
20250212,160400,81276933970,13270,13270,13270,13270,0
20250212,160300,81276933970,13270,13270,13270,13270,0
20250212,160200,81276933970,13270,13270,13270,13270,0
20250212,160100,81276933970,13270,13270,13270,13270,88311
20250212,160000,81276933970,13270,13270,13270,13270,0
20250212,155900,81276933970,13270,13270,13270,13270,0
20250212,155800,81276933970,13270,13270,13270,13270,0
20250212,155700,81276933970,13270,13270,13270,13270,0
20250212,155600,81276933970,13270,13270,13270,13270,0
20250212,155500,81276933970,13270,13270,13270,13270,0
20250212,155400,81276933970,13270,13270,13270,13270,0
20250212,155300,81276933970,13270,13270,13270,13270,0
20250212,155200,81276933970,13270,13270,13270,13270,0
20250212,155100,81276933970,13270,13270,13270,13270,0
20250212,155000,81276933970,13270,13270,13270,13270,0
20250212,154900,81276933970,13270,13270,13270,13270,0
20250212,154800,81276933970,13270,13270,13270,13270,0
20250212,154700,81276933970,13270,13270,13270,13270,0
20250212,154600,81276933970,13270,13270,13270,13270,0
20250212,154500,81276933970,13270,13270,13270,13270,0
20250212,154400,81276933970,13270,13270,13270,13270,0
20250212,154300,81276933970,13270,13270,13270,13270,0
20250212,154200,81276933970,13270,13270,13270,13270,0
20250212,154100,81276933970,13270,13270,13270,13270,0
20250212,154000,81276933970,13270,13270,13270,13270,0
20250212,153900,81276933970,13270,13270,13270,13270,0
20250212,153800,81276933970,13270,13270,13270,13270,0
20250212,153700,81276933970,13270,13270,13270,13270,0
20250212,153600,81276933970,13270,13270,13270,13270,0
20250212,153500,81276933970,13270,13270,13270,13270,0
20250212,153400,81276933970,13270,13270,13270,13270,0
20250212,153300,81276933970,13270,13270,13270,13270,0
20250212,153200,81276933970,13270,13270,13270,13270,0
20250212,153100,81276933970,13270,13270,13270,13270,88311
20250212,153000,81276933970,13270,13270,13270,13270,88311
20250212,152900,80105047000,13260,13260,13260,13260,0
20250212,152800,80105047000,13260,13260,13260,13260,0
20250212,152700,80105047000,13260,13260,13260,13260,0
20250212,152600,80105047000,13260,13260,13260,13260,0
20250212,152500,80105047000,13260,13260,13260,13260,0
20250212,152400,80105047000,13260,13260,13260,13260,0
20250212,152300,80105047000,13260,13260,13260,13260,0
20250212,152200,80105047000,13260,13260,13260,13260,0
20250212,152100,80105047000,13260,13260,13260,13260,0
20250212,152000,80105047000,13260,13260,13260,13260,0
20250212,151900,80105047000,13260,13240,13260,13210,40334
20250212,151800,79570990360,13230,13180,13230,13170,37793
20250212,151700,79072280250,13180,13140,13180,13140,14626
20250212,151600,78879705860,13140,13150,13160,13110,19391
20250212,151500,78625038730,13150,13150,13170,13140,6812
20250212,151400,78535443580,13160,13140,13170,13130,14019
20250212,151300,78351068460,13140,13090,13160,13090,30537
20250212,151200,77949819410,13100,13060,13100,13060,8269
20250212,151100,77841664650,13060,13100,13100,13060,10918
20250212,151000,77698863130,13100,13120,13130,13100,6860
20250212,150900,77608893240,13120,13120,13140,13110,20993
20250212,150800,77333341500,13120,13070,13120,13060,11370
20250212,150700,77184456320,13080,13060,13080,13050,5705
20250212,150600,77109894360,13060,13080,13080,13040,5339
20250212,150500,77040122230,13080,13050,13080,13040,2443
20250212,150400,77008220170,13040,13040,13050,13030,3932
20250212,150300,76956963070,13040,13050,13060,13030,4162
20250212,150200,76902714720,13060,13060,13080,13040,11107
20250212,150100,76757698590,13060,13090,13100,13060,5941
20250212,150000,76679979070,13100,13100,13120,13080,11882
20250212,145900,76524318410,13100,13080,13100,13060,7386
20250212,145800,76427688690,13090,13090,13120,13070,10959
20250212,145700,76284210880,13090,13080,13100,13050,12014
20250212,145600,76127019150,13080,13090,13090,13040,12620
20250212,145500,75962000030,13090,13030,13120,13030,33435
20250212,145400,75524622890,13030,12950,13030,12950,18195
20250212,145300,75288149660,12940,12920,12950,12920,1485
20250212,145200,75268944140,12920,12940,12950,12920,4449
20250212,145100,75211420470,12940,12960,12960,12930,4703
20250212,145000,75150579740,12940,12970,12970,12940,4831
20250212,144900,75087983120,12970,12970,12970,12960,1381
20250212,144800,75070078330,12960,12950,12970,12950,3019
20250212,144700,75030959330,12950,12960,12970,12950,924
20250212,144600,75018988300,12950,12940,12960,12940,1672
20250212,144500,74997345450,12940,12960,12970,12940,6670
20250212,144400,74910961800,12960,12990,12990,12960,8940
20250212,144300,74795029110,12980,12980,12990,12980,705
20250212,144200,74785874800,12980,12990,13000,12970,5550
20250212,144100,74713814580,12990,13000,13000,12990,511
20250212,144000,74707172680,12990,12990,13000,12990,743
20250212,143900,74697518370,12990,12980,13000,12980,3286
20250212,143800,74654827340,12980,12990,12990,12980,1793
20250212,143700,74631546550,12980,12990,13000,12980,6842
20250212,143600,74542692490,13000,13010,13010,12990,4832
20250212,143500,74479883190,13010,13030,13030,13000,5994
20250212,143400,74401903520,13020,13020,13050,13010,4498
20250212,143300,74343274020,13030,13030,13030,13000,8399
20250212,143200,74233977820,13030,13020,13040,13010,5063
20250212,143100,74168022050,13010,12980,13010,12970,5770
20250212,143000,74093080690,12980,12970,12990,12970,4706
20250212,142900,74032023340,12970,12980,12990,12970,3152
20250212,142800,73991122780,12980,12990,13000,12970,5175
20250212,142700,73923925120,13000,13010,13020,12990,8919
20250212,142600,73807956810,13010,13010,13020,13000,4135
20250212,142500,73754162810,13010,13020,13020,13000,8751
20250212,142400,73640338870,13020,13050,13050,13020,6960
20250212,142300,73549597060,13050,13010,13060,13010,15337
20250212,142200,73349626680,13010,13000,13020,12980,15213
20250212,142100,73151872310,13010,13000,13010,12980,11274
20250212,142000,73005319280,13000,13060,13080,12980,52574
20250212,141900,72320540750,13060,12960,13080,12950,67013
20250212,141800,71448528090,12960,12780,12980,12770,17574
20250212,141700,71221989050,12790,12780,12790,12760,8927
20250212,141600,71107936360,12780,12800,12800,12780,3384
20250212,141500,71064674240,12790,12780,12810,12770,1969
20250212,141400,71039508790,12780,12810,12820,12780,2725
20250212,141300,71004655420,12810,12810,12820,12810,366
20250212,141200,70999964090,12770,12830,12830,12770,2176
20250212,141100,70972095430,12820,12790,12830,12770,3668
20250212,141000,70925148240,12780,12790,12800,12770,2062
20250212,140900,70898802060,12790,12800,12800,12790,897
20250212,140800,70887328190,12790,12800,12800,12770,5979
20250212,140700,70810903580,12800,12800,12820,12760,23772
20250212,140600,70506794700,12800,12860,12860,12800,19602
20250212,140500,70255428080,12860,12870,12880,12860,6207
20250212,140400,70175569420,12880,12880,12890,12880,2693
20250212,140300,70140874900,12880,12890,12900,12880,1255
20250212,140200,70124703050,12880,12880,12900,12870,4025
20250212,140100,70072833680,12880,12890,12900,12880,6394
20250212,140000,69990448910,12890,12900,12900,12890,551
20250212,135900,69983343310,12900,12900,12910,12890,1875
20250212,135800,69959165280,12890,12890,12900,12890,2594
20250212,135700,69925726080,12890,12890,12890,12880,905
20250212,135600,69914062350,12880,12910,12910,12880,9729
20250212,135500,69788680100,12900,12900,12910,12880,4894
20250212,135400,69725584560,12900,12930,12930,12900,3336
20250212,135300,69682517970,12920,12950,12970,12920,5284
20250212,135200,69614145430,12970,12960,12980,12940,3452
20250212,135100,69569405800,12960,12960,12980,12950,5751
20250212,135000,69494843840,12960,12950,12970,12940,4897
20250212,134900,69431400980,12950,12950,12960,12940,1525
20250212,134800,69411653110,12940,12940,12950,12930,2381
20250212,134700,69380847250,12940,12890,12940,12890,2920
20250212,134600,69343085190,12900,12940,12940,12900,5960
20250212,134500,69266169860,12940,12930,12950,12910,3074
20250212,134400,69226446920,12920,12930,12950,12910,2795
20250212,134300,69190340300,12920,12930,12950,12920,2051
20250212,134200,69163822030,12940,12960,12970,12940,3463
20250212,134100,69118978590,12960,12960,12970,12950,894
20250212,134000,69107390730,12960,12940,12970,12930,3013
20250212,133900,69068357910,12930,12930,12940,12920,916
20250212,133800,69056513900,12910,12900,12920,12900,1645
20250212,133700,69035274930,12900,12890,12910,12880,3459
20250212,133600,68990675760,12890,12880,12900,12870,5230
20250212,133500,68923290270,12880,12890,12900,12880,5819
20250212,133400,68848297970,12910,12910,12920,12890,5234
20250212,133300,68780758730,12910,12910,12920,12890,3503
20250212,133200,68735558440,12900,12910,12920,12900,1071
20250212,133100,68721735660,12900,12920,12920,12900,2540
20250212,133000,68688945620,12920,12960,12960,12920,2451
20250212,132900,68657262370,12950,12950,12960,12950,588
20250212,132800,68649646150,12950,12970,12970,12950,2487
20250212,132700,68617434790,12950,12950,12960,12940,1417
20250212,132600,68599083120,12940,12960,12960,12940,1241
20250212,132500,68583005000,12970,12970,12990,12970,2290
20250212,132400,68553283930,12980,12940,12980,12930,2219
20250212,132300,68524540230,12930,12930,12940,12920,1938
20250212,132200,68499480440,12930,12940,12950,12900,2894
20250212,132100,68462103570,12900,12930,12950,12860,24274
20250212,132000,68148984730,12920,12950,12960,12920,8905
20250212,131900,68033789440,12950,12960,12980,12950,1895
20250212,131800,68009239680,12960,12980,12980,12960,842
20250212,131700,67998316340,12970,12990,12990,12970,308
20250212,131600,67994317200,12980,12980,13000,12940,6183
20250212,131500,67914211690,12990,13000,13010,12980,763
20250212,131400,67904288860,13010,12980,13020,12970,3148
20250212,131300,67863391020,12980,13000,13000,12960,3660
20250212,131200,67815884380,13010,13000,13030,12990,860
20250212,131100,67804699990,12990,12980,13020,12980,4991
20250212,131000,67739827810,12970,12970,12980,12970,750
20250212,130900,67730099940,12970,12990,12990,12970,1610
20250212,130800,67709212000,12980,12980,13000,12980,416
20250212,130700,67703808520,12980,12960,12980,12960,652
20250212,130600,67695352830,12970,12950,12970,12950,530
20250212,130500,67688482650,12950,12970,12970,12950,2130
20250212,130400,67660888510,12970,12980,12990,12970,2221
20250212,130300,67632068300,12970,12990,12990,12970,902
20250212,130200,67620357290,12980,12980,13000,12980,1208
20250212,130100,67604676530,13000,13010,13020,12980,8974
20250212,130000,67488015640,13010,13000,13010,13000,645
20250212,125900,67479626780,13000,13020,13020,13000,3700
20250212,125800,67431519810,13020,13020,13030,13000,2682
20250212,125700,67396615360,13020,13030,13030,13020,1126
20250212,125600,67381947270,13050,13050,13060,13020,3811
20250212,125500,67332233180,13050,13060,13060,13020,548
20250212,125400,67325086020,13060,13050,13060,13030,3378
20250212,125300,67281009190,13060,13010,13060,13010,4007
20250212,125200,67228745970,13000,13010,13030,13000,2363
20250212,125100,67198014740,13010,13000,13030,13000,1384
20250212,125000,67180003850,12990,13000,13010,12990,3035
20250212,124900,67140546990,13000,12990,13020,12990,1892
20250212,124800,67115951740,12990,12970,12990,12960,807
20250212,124700,67105480750,12970,12960,12970,12960,612
20250212,124600,67097544290,12960,12960,12970,12950,2057
20250212,124500,67070891970,12960,12940,12970,12940,753
20250212,124400,67061143070,12940,12960,12970,12930,4288
20250212,124300,67005640970,12960,12930,12970,12930,5867
20250212,124200,66929698980,12930,12940,12950,12930,2328
20250212,124100,66899576490,12940,12950,12960,12940,643
20250212,124000,66891249430,12950,12940,12970,12940,1164
20250212,123900,66876171650,12940,12950,12950,12940,1648
20250212,123800,66854845630,12950,12950,12960,12940,2050
20250212,123700,66828308120,12950,12960,12960,12940,1189
20250212,123600,66812916310,12960,12940,12970,12930,5659
20250212,123500,66739692890,12940,12970,12970,12940,2760
20250212,123400,66703949580,12950,12970,12970,12950,726
20250212,123300,66694539140,12970,12960,12980,12950,1227
20250212,123200,66678625290,12960,12930,12960,12930,2456
20250212,123100,66646835450,12930,12960,12960,12930,11889
20250212,123000,66492949110,12960,12950,12980,12950,2127
20250212,122900,66465378640,12950,12950,12970,12950,3155
20250212,122800,66424511280,12950,12970,12980,12950,5579
20250212,122700,66352196300,12970,12990,13000,12970,4030
20250212,122600,66299899810,12990,13010,13010,12990,2364
20250212,122500,66269175580,13010,13010,13030,13000,274
20250212,122400,66265611100,13010,13010,13010,13000,2432
20250212,122300,66233985160,13010,13040,13040,13010,3012
20250212,122200,66194745730,13050,13060,13060,13040,446
20250212,122100,66188925220,13060,13070,13080,13050,1718
20250212,122000,66166477820,13070,13040,13070,13040,1159
20250212,121900,66151334980,13040,13050,13070,13040,4412
20250212,121800,66093742970,13040,13040,13050,13030,870
20250212,121700,66082398310,13030,13030,13040,13030,1423
20250212,121600,66063851170,13030,13000,13040,13000,1624
20250212,121500,66042693030,13000,12970,13020,12970,4717
20250212,121400,65981409810,12980,12980,12980,12950,8670
20250212,121300,65868991930,12980,12990,13000,12980,3422
20250212,121200,65824564190,13000,13010,13030,12980,22186
20250212,121100,65536123580,13010,13040,13040,13010,6337
20250212,121000,65453589510,13040,13040,13060,13030,1289
20250212,120900,65436777970,13060,13050,13060,13030,1193
20250212,120800,65421215340,13030,13040,13060,13030,4010
20250212,120700,65368943820,13040,13040,13050,13040,1285
20250212,120600,65352183450,13040,13050,13050,13030,1312
20250212,120500,65335074660,13030,13060,13070,13030,6011
20250212,120400,65256661820,13050,13050,13060,13050,758
20250212,120300,65246763700,13050,13040,13060,13040,895
20250212,120200,65235081750,13040,13050,13050,13040,1763
20250212,120100,65212076440,13050,13070,13070,13050,2543
20250212,120000,65178878040,13070,13070,13070,13060,337
20250212,115900,65174473570,13070,13070,13070,13060,664
20250212,115800,65165795120,13070,13060,13070,13050,1187
20250212,115700,65150294010,13060,13060,13070,13050,2155
20250212,115600,65122154730,13070,13070,13090,13050,4428
20250212,115500,65064314940,13070,13060,13100,13050,4626
20250212,115400,65003851800,13060,13060,13060,13050,2375
20250212,115300,64972847200,13060,13050,13080,13050,1259
20250212,115200,64956408170,13070,13040,13070,13020,1987
20250212,115100,64930507350,13020,13070,13070,13020,5616
20250212,115000,64857283170,13060,13050,13070,13040,1869
20250212,114900,64832896220,13040,13040,13070,13020,3031
20250212,114800,64793356280,13040,13050,13060,13020,8004
20250212,114700,64689002770,13050,13080,13090,13050,11599
20250212,114600,64537438240,13080,13110,13110,13080,6682
20250212,114500,64449967090,13110,13110,13120,13100,1642
20250212,114400,64428449550,13110,13110,13110,13100,2140
20250212,114300,64400412720,13110,13110,13130,13100,6279
20250212,114200,64318134020,13110,13120,13130,13110,1414
20250212,114100,64299582270,13120,13120,13130,13110,1361
20250212,114000,64281735670,13130,13120,13130,13120,81
20250212,113900,64280672920,13120,13140,13140,13110,3269
20250212,113800,64237783450,13140,13140,13140,13140,701
20250212,113700,64228572310,13140,13150,13160,13140,933
20250212,113600,64216301520,13160,13120,13160,13120,2728
20250212,113500,64180445210,13120,13100,13120,13100,3505
20250212,113400,64134506610,13110,13140,13140,13110,9623
20250212,113300,64008261200,13140,13150,13160,13130,2426
20250212,113200,63976373500,13150,13140,13160,13130,649
20250212,113100,63967840530,13140,13150,13150,13130,2707
20250212,113000,63932275610,13140,13130,13160,13130,1847
20250212,112900,63908004810,13130,13160,13170,13120,7515
20250212,112800,63809240110,13170,13190,13190,13160,4064
20250212,112700,63755701910,13190,13180,13200,13170,1524
20250212,112600,63735603470,13180,13170,13180,13170,865
20250212,112500,63724207140,13180,13150,13190,13150,2214
20250212,112400,63695038210,13150,13180,13180,13150,1006
20250212,112300,63681808570,13180,13180,13200,13150,5931
20250212,112200,63603701810,13180,13140,13180,13140,2476
20250212,112100,63571103960,13130,13170,13170,13130,6991
20250212,112000,63479231760,13170,13170,13180,13140,4996
20250212,111900,63413504730,13170,13150,13170,13150,1742
20250212,111800,63390586900,13160,13170,13170,13150,3809
20250212,111700,63340470980,13170,13190,13190,13160,5082
20250212,111600,63273508320,13190,13190,13200,13180,2180
20250212,111500,63244745320,13190,13160,13190,13150,2260
20250212,111400,63214993250,13160,13170,13180,13160,2076
20250212,111300,63187668220,13160,13170,13200,13150,6228
20250212,111200,63105708820,13180,13210,13220,13140,10395
20250212,111100,62968802920,13210,13200,13230,13200,2573
20250212,111000,62934783870,13220,13200,13220,13180,3256
20250212,110900,62891817070,13220,13200,13220,13200,2568
20250212,110800,62857914200,13200,13240,13250,13190,3755
20250212,110700,62808305700,13240,13230,13250,13210,4588
20250212,110600,62747595270,13230,13240,13250,13230,1594
20250212,110500,62726481910,13250,13270,13270,13240,2725
20250212,110400,62690361290,13270,13220,13270,13210,6081
20250212,110300,62609861500,13210,13240,13240,13210,7333
20250212,110200,62512907500,13230,13230,13270,13220,8248
20250212,110100,62403737280,13230,13240,13250,13220,7432
20250212,110000,62305394650,13240,13290,13290,13220,13205
20250212,105900,62130322620,13290,13250,13290,13220,28894
20250212,105800,61747347660,13240,13210,13280,13200,39374
20250212,105700,61225856590,13210,13190,13220,13170,10042
20250212,105600,61093330000,13190,13190,13200,13180,4737
20250212,105500,61030872660,13180,13150,13240,13140,24763
20250212,105400,60703922850,13150,13120,13160,13110,23627
20250212,105300,60393453300,13110,13090,13130,13080,5334
20250212,105200,60323523930,13100,13020,13100,13020,5764
20250212,105100,60248202420,13020,13010,13060,13010,2108
20250212,105000,60220716540,13010,13030,13040,13010,6774
20250212,104900,60132512420,13040,13030,13060,13030,4937
20250212,104800,60068151480,13050,13040,13060,13030,6449
20250212,104700,59984053100,13060,13050,13060,13030,5102
20250212,104600,59917479030,13050,13050,13070,13050,1439
20250212,104500,59898696860,13040,13070,13070,13040,7295
20250212,104400,59803476170,13060,13080,13080,13050,4786
20250212,104300,59740943350,13080,13080,13090,13070,4182
20250212,104200,59686246310,13080,13060,13080,13060,1783
20250212,104100,59662932100,13060,13070,13080,13050,1153
20250212,104000,59647866170,13060,13070,13080,13040,2664
20250212,103900,59613087450,13060,13020,13070,13010,11948
20250212,103800,59457193750,13010,13030,13030,13010,4008
20250212,103700,59405013830,13030,13030,13040,13010,2011
20250212,103600,59378829120,13020,13030,13040,13020,1546
20250212,103500,59358696020,13030,13070,13070,13020,4795
20250212,103400,59296184740,13060,13040,13070,13030,6639
20250212,103300,59209568040,13040,13020,13050,13020,2121
20250212,103200,59181917120,13020,13040,13040,13010,1812
20250212,103100,59158328260,13030,13030,13050,13000,5399
20250212,103000,59088043450,13030,13050,13060,13010,5636
20250212,102900,59014559230,13060,13090,13090,13050,9050
20250212,102800,58896239410,13090,13020,13090,13000,17453
20250212,102700,58668754120,13020,12970,13020,12970,4855
20250212,102600,58605641210,12970,12940,13010,12940,12063
20250212,102500,58449095790,12940,13000,13000,12920,29786
20250212,102400,58063540650,12980,13020,13040,12980,12501
20250212,102300,57900798220,13020,13020,13050,12960,44856
20250212,102200,57317826440,13030,13050,13060,13020,9671
20250212,102100,57191725710,13050,13080,13090,13030,18519
20250212,102000,56949873410,13080,13080,13110,13070,7743
20250212,101900,56848561780,13110,13040,13110,13040,16677
20250212,101800,56630696950,13050,13110,13120,13020,48754
20250212,101700,55993486790,13110,13130,13140,13100,33113
20250212,101600,55559358830,13130,13190,13200,13120,28067
20250212,101500,55190135830,13190,13250,13290,13150,44647
20250212,101400,54601335020,13270,13260,13310,13240,16363
20250212,101300,54384290700,13260,13340,13340,13250,6304
20250212,101200,54300506370,13330,13240,13350,13220,14159
20250212,101100,54112034360,13230,13290,13290,13220,11166
20250212,101000,53964057310,13300,13250,13300,13230,8479
20250212,100900,53851718360,13240,13300,13310,13240,25596
20250212,100800,53512080580,13300,13290,13340,13290,12023
20250212,100700,53352033570,13290,13340,13340,13280,12806
20250212,100600,53181614370,13320,13280,13340,13270,11613
20250212,100500,53027132220,13280,13330,13380,13280,22500
20250212,100400,52727551530,13330,13350,13370,13310,19030
20250212,100300,52473890590,13360,13380,13400,13350,11465
20250212,100200,52320477020,13380,13380,13440,13360,15831
20250212,100100,52108509010,13380,13450,13460,13300,39661
20250212,100000,51577381820,13450,13420,13490,13420,28114
20250212,095900,51199247070,13400,13440,13580,13350,145251
20250212,095800,49238115410,13470,13490,13520,13420,59619
20250212,095700,48435024480,13500,13340,13500,13340,47567
20250212,095600,47795906390,13360,13370,13380,13340,23610
20250212,095500,47480450530,13370,13320,13400,13270,44666
20250212,095400,46885547090,13280,13430,13560,13250,181581
20250212,095300,44440543230,13440,13330,13440,13300,72539
20250212,095200,43469518810,13330,13280,13360,13280,55281
20250212,095100,42732590960,13270,13200,13280,13200,11779
20250212,095000,42576526710,13220,13180,13220,13180,8769
20250212,094900,42460782830,13190,13220,13220,13160,9039
20250212,094800,42341591210,13220,13180,13220,13140,11627
20250212,094700,42188306130,13180,13190,13200,13130,40959
20250212,094600,41649477220,13200,13240,13240,13190,19175
20250212,094500,41396159810,13240,13260,13260,13230,12138
20250212,094400,41235357320,13260,13240,13280,13240,11598
20250212,094300,41081592240,13250,13250,13270,13240,10424
20250212,094200,40943439280,13250,13230,13280,13210,26903
20250212,094100,40586996780,13220,13220,13240,13150,36306
20250212,094000,40108367110,13220,13320,13320,13210,22035
20250212,093900,39816309070,13320,13260,13320,13260,11204
20250212,093800,39667433670,13260,13270,13290,13250,9192
20250212,093700,39545479760,13270,13230,13290,13210,20745
20250212,093600,39270586500,13240,13310,13320,13240,14063
20250212,093500,39083889900,13320,13280,13320,13230,24601
20250212,093400,38757060130,13270,13200,13310,13180,22968
20250212,093300,38452270700,13200,13230,13240,13150,62780
20250212,093200,37624690720,13220,13260,13390,13220,38145
20250212,093100,37119010870,13260,13380,13460,13260,53332
20250212,093000,36405370270,13390,13270,13400,13240,41693
20250212,092900,35849711830,13260,13290,13320,13240,21122
20250212,092800,35569609570,13290,13330,13330,13260,38517
20250212,092700,35057362890,13330,13410,13420,13300,46220
20250212,092600,34439784700,13390,13280,13490,13280,113255
20250212,092500,32921768980,13290,13250,13350,13250,45166
20250212,092400,32320163940,13250,13290,13330,13230,42365
20250212,092300,31757943020,13280,13270,13300,13220,20164
20250212,092200,31490292920,13280,13280,13310,13220,21958
20250212,092100,31198874010,13270,13290,13310,13170,51959
20250212,092000,30511637590,13280,13190,13320,13180,43799
20250212,091900,29929870350,13180,13240,13310,13160,67603
20250212,091800,29035074760,13240,13160,13280,13140,50359
20250212,091700,28369678520,13170,13180,13220,13150,45404
20250212,091600,27771030990,13170,13220,13240,13100,112403
20250212,091500,26291925180,13230,13360,13470,13220,160549
20250212,091400,24143823170,13360,13340,13420,13280,123943
20250212,091300,22489921050,13340,13460,13470,13320,142267
20250212,091200,20585094000,13460,13590,13610,13430,164757
20250212,091100,18361497660,13600,13540,13650,13440,310728
20250212,091000,14147833240,13540,13220,13540,13130,318038
20250212,090900,9896925110,13240,13110,13240,13030,226687
20250212,090800,6918309840,13130,12800,13130,12790,181817
20250212,090700,4560450260,12810,12660,12810,12650,21046
20250212,090600,4292487870,12660,12700,12720,12640,12535
20250212,090500,4133535970,12700,12650,12700,12610,33397
20250212,090400,3711601970,12650,12770,12770,12650,52779
20250212,090300,3041165100,12770,12790,12830,12760,28135
20250212,090200,2681087500,12790,12810,12860,12750,40318
20250212,090100,2165324350,12800,12760,12890,12720,57594
20250212,090000,1428425500,12750,12720,12860,12710,111911