KissMeData/001250/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,183300,1859858670,2535,2535,2535,2535,11727
20250211,183200,1859858670,2535,2535,2535,2535,0
20250211,183100,1859858670,2535,2535,2535,2535,0
20250211,183000,1859858670,2535,2535,2535,2535,0
20250211,182900,1859858670,2535,2535,2535,2535,0
20250211,182800,1859858670,2535,2535,2535,2535,0
20250211,182700,1859858670,2535,2535,2535,2535,0
20250211,182600,1859858670,2535,2535,2535,2535,0
20250211,182500,1859858670,2535,2535,2535,2535,0
20250211,182400,1859858670,2535,2535,2535,2535,0
20250211,182300,1859858670,2535,2535,2535,2535,0
20250211,182200,1859858670,2535,2535,2535,2535,0
20250211,182100,1859858670,2535,2535,2535,2535,0
20250211,182000,1859858670,2535,2535,2535,2535,0
20250211,181900,1859858670,2535,2535,2535,2535,0
20250211,181800,1859858670,2535,2535,2535,2535,0
20250211,181700,1859858670,2535,2535,2535,2535,0
20250211,181600,1859858670,2535,2535,2535,2535,0
20250211,181500,1859858670,2535,2535,2535,2535,0
20250211,181400,1859858670,2535,2535,2535,2535,0
20250211,181300,1859858670,2535,2535,2535,2535,0
20250211,181200,1859858670,2535,2535,2535,2535,0
20250211,181100,1859858670,2535,2535,2535,2535,0
20250211,181000,1859858670,2535,2535,2535,2535,0
20250211,180900,1859858670,2535,2535,2535,2535,0
20250211,180800,1859858670,2535,2535,2535,2535,0
20250211,180700,1859858670,2535,2535,2535,2535,0
20250211,180600,1859858670,2535,2535,2535,2535,0
20250211,180500,1859858670,2535,2535,2535,2535,0
20250211,180400,1859858670,2535,2535,2535,2535,0
20250211,180300,1859858670,2535,2535,2535,2535,11727
20250211,180200,1859858670,2535,2535,2535,2535,0
20250211,180100,1859858670,2535,2535,2535,2535,0
20250211,180000,1859858670,2535,2535,2535,2535,0
20250211,175900,1859858670,2535,2535,2535,2535,0
20250211,175800,1859858670,2535,2535,2535,2535,0
20250211,175700,1859858670,2535,2535,2535,2535,0
20250211,175600,1859858670,2535,2535,2535,2535,0
20250211,175500,1859858670,2535,2535,2535,2535,0
20250211,175400,1859858670,2535,2535,2535,2535,0
20250211,175300,1859858670,2535,2535,2535,2535,0
20250211,175200,1859858670,2535,2535,2535,2535,0
20250211,175100,1859858670,2535,2535,2535,2535,0
20250211,175000,1859858670,2535,2535,2535,2535,0
20250211,174900,1859858670,2535,2535,2535,2535,0
20250211,174800,1859858670,2535,2535,2535,2535,0
20250211,174700,1859858670,2535,2535,2535,2535,0
20250211,174600,1859858670,2535,2535,2535,2535,0
20250211,174500,1859858670,2535,2535,2535,2535,0
20250211,174400,1859858670,2535,2535,2535,2535,0
20250211,174300,1859858670,2535,2535,2535,2535,0
20250211,174200,1859858670,2535,2535,2535,2535,0
20250211,174100,1859858670,2535,2535,2535,2535,0
20250211,174000,1859858670,2535,2535,2535,2535,0
20250211,173900,1859858670,2535,2535,2535,2535,0
20250211,173800,1859858670,2535,2535,2535,2535,0
20250211,173700,1859858670,2535,2535,2535,2535,0
20250211,173600,1859858670,2535,2535,2535,2535,0
20250211,173500,1859858670,2535,2535,2535,2535,0
20250211,173400,1859858670,2535,2535,2535,2535,0
20250211,173300,1859858670,2535,2535,2535,2535,11727
20250211,173200,1859858670,2535,2535,2535,2535,0
20250211,173100,1859858670,2535,2535,2535,2535,0
20250211,173000,1859858670,2535,2535,2535,2535,0
20250211,172900,1859858670,2535,2535,2535,2535,0
20250211,172800,1859858670,2535,2535,2535,2535,0
20250211,172700,1859858670,2535,2535,2535,2535,0
20250211,172600,1859858670,2535,2535,2535,2535,0
20250211,172500,1859858670,2535,2535,2535,2535,0
20250211,172400,1859858670,2535,2535,2535,2535,0
20250211,172300,1859858670,2535,2535,2535,2535,0
20250211,172200,1859858670,2535,2535,2535,2535,0
20250211,172100,1859858670,2535,2535,2535,2535,0
20250211,172000,1859858670,2535,2535,2535,2535,0
20250211,171900,1859858670,2535,2535,2535,2535,0
20250211,171800,1859858670,2535,2535,2535,2535,0
20250211,171700,1859858670,2535,2535,2535,2535,0
20250211,171600,1859858670,2535,2535,2535,2535,0
20250211,171500,1859858670,2535,2535,2535,2535,0
20250211,171400,1859858670,2535,2535,2535,2535,0
20250211,171300,1859858670,2535,2535,2535,2535,0
20250211,171200,1859858670,2535,2535,2535,2535,0
20250211,171100,1859858670,2535,2535,2535,2535,0
20250211,171000,1859858670,2535,2535,2535,2535,0
20250211,170900,1859858670,2535,2535,2535,2535,0
20250211,170800,1859858670,2535,2535,2535,2535,0
20250211,170700,1859858670,2535,2535,2535,2535,0
20250211,170600,1859858670,2535,2535,2535,2535,0
20250211,170500,1859858670,2535,2535,2535,2535,0
20250211,170400,1859858670,2535,2535,2535,2535,0
20250211,170300,1859858670,2535,2535,2535,2535,11727
20250211,170200,1859858670,2535,2535,2535,2535,0
20250211,170100,1859858670,2535,2535,2535,2535,0
20250211,170000,1859858670,2535,2535,2535,2535,0
20250211,165900,1859858670,2535,2535,2535,2535,0
20250211,165800,1859858670,2535,2535,2535,2535,0
20250211,165700,1859858670,2535,2535,2535,2535,0
20250211,165600,1859858670,2535,2535,2535,2535,0
20250211,165500,1859858670,2535,2535,2535,2535,0
20250211,165400,1859858670,2535,2535,2535,2535,0
20250211,165300,1859858670,2535,2535,2535,2535,0
20250211,165200,1859858670,2535,2535,2535,2535,0
20250211,165100,1859858670,2535,2535,2535,2535,0
20250211,165000,1859858670,2535,2535,2535,2535,0
20250211,164900,1859858670,2535,2535,2535,2535,0
20250211,164800,1859858670,2535,2535,2535,2535,0
20250211,164700,1859858670,2535,2535,2535,2535,0
20250211,164600,1859858670,2535,2535,2535,2535,0
20250211,164500,1859858670,2535,2535,2535,2535,0
20250211,164400,1859858670,2535,2535,2535,2535,0
20250211,164300,1859858670,2535,2535,2535,2535,0
20250211,164200,1859858670,2535,2535,2535,2535,0
20250211,164100,1859858670,2535,2535,2535,2535,0
20250211,164000,1859858670,2535,2535,2535,2535,0
20250211,163900,1859858670,2535,2535,2535,2535,0
20250211,163800,1859858670,2535,2535,2535,2535,0
20250211,163700,1859858670,2535,2535,2535,2535,0
20250211,163600,1859858670,2535,2535,2535,2535,0
20250211,163500,1859858670,2535,2535,2535,2535,0
20250211,163400,1859858670,2535,2535,2535,2535,0
20250211,163300,1859858670,2535,2535,2535,2535,11727
20250211,163200,1859858670,2535,2535,2535,2535,0
20250211,163100,1859858670,2535,2535,2535,2535,0
20250211,163000,1859858670,2535,2535,2535,2535,0
20250211,162900,1859858670,2535,2535,2535,2535,0
20250211,162800,1859858670,2535,2535,2535,2535,0
20250211,162700,1859858670,2535,2535,2535,2535,0
20250211,162600,1859858670,2535,2535,2535,2535,0
20250211,162500,1859858670,2535,2535,2535,2535,0
20250211,162400,1859858670,2535,2535,2535,2535,0
20250211,162300,1859858670,2535,2535,2535,2535,0
20250211,162200,1859858670,2535,2535,2535,2535,0
20250211,162100,1859858670,2535,2535,2535,2535,0
20250211,162000,1859858670,2535,2535,2535,2535,0
20250211,161900,1859858670,2535,2535,2535,2535,0
20250211,161800,1859858670,2535,2535,2535,2535,0
20250211,161700,1859858670,2535,2535,2535,2535,0
20250211,161600,1859858670,2535,2535,2535,2535,0
20250211,161500,1859858670,2535,2535,2535,2535,0
20250211,161400,1859858670,2535,2535,2535,2535,0
20250211,161300,1859858670,2535,2535,2535,2535,0
20250211,161200,1859858670,2535,2535,2535,2535,0
20250211,161100,1859858670,2535,2535,2535,2535,0
20250211,161000,1859858670,2535,2535,2535,2535,0
20250211,160900,1859858670,2535,2535,2535,2535,0
20250211,160800,1859858670,2535,2535,2535,2535,0
20250211,160700,1859858670,2535,2535,2535,2535,0
20250211,160600,1859858670,2535,2535,2535,2535,0
20250211,160500,1859858670,2535,2535,2535,2535,0
20250211,160400,1859858670,2535,2535,2535,2535,0
20250211,160300,1859858670,2535,2535,2535,2535,11727
20250211,160200,1859858670,2535,2535,2535,2535,0
20250211,160100,1859858670,2535,2535,2535,2535,0
20250211,160000,1859858670,2535,2535,2535,2535,0
20250211,155900,1859858670,2535,2535,2535,2535,0
20250211,155800,1859858670,2535,2535,2535,2535,0
20250211,155700,1859858670,2535,2535,2535,2535,0
20250211,155600,1859858670,2535,2535,2535,2535,0
20250211,155500,1859858670,2535,2535,2535,2535,0
20250211,155400,1859858670,2535,2535,2535,2535,0
20250211,155300,1859858670,2535,2535,2535,2535,0
20250211,155200,1859858670,2535,2535,2535,2535,0
20250211,155100,1859858670,2535,2535,2535,2535,0
20250211,155000,1859858670,2535,2535,2535,2535,0
20250211,154900,1859858670,2535,2535,2535,2535,0
20250211,154800,1859858670,2535,2535,2535,2535,0
20250211,154700,1859858670,2535,2535,2535,2535,0
20250211,154600,1859858670,2535,2535,2535,2535,0
20250211,154500,1859858670,2535,2535,2535,2535,0
20250211,154400,1859858670,2535,2535,2535,2535,0
20250211,154300,1859858670,2535,2535,2535,2535,0
20250211,154200,1859858670,2535,2535,2535,2535,0
20250211,154100,1859858670,2535,2535,2535,2535,0
20250211,154000,1859858670,2535,2535,2535,2535,0
20250211,153900,1859858670,2535,2535,2535,2535,0
20250211,153800,1859858670,2535,2535,2535,2535,0
20250211,153700,1859858670,2535,2535,2535,2535,0
20250211,153600,1859858670,2535,2535,2535,2535,0
20250211,153500,1859858670,2535,2535,2535,2535,0
20250211,153400,1859858670,2535,2535,2535,2535,0
20250211,153300,1859858670,2535,2535,2535,2535,11727
20250211,153200,1859858670,2535,2535,2535,2535,0
20250211,153100,1859858670,2535,2535,2535,2535,0
20250211,153000,1859858670,2535,2535,2535,2535,11727
20250211,152900,1830130725,2530,2530,2530,2530,0
20250211,152800,1830130725,2530,2530,2530,2530,0
20250211,152700,1830130725,2530,2530,2530,2530,0
20250211,152600,1830130725,2530,2530,2530,2530,0
20250211,152500,1830130725,2530,2530,2530,2530,0
20250211,152400,1830130725,2530,2530,2530,2530,0
20250211,152300,1830130725,2530,2530,2530,2530,0
20250211,152200,1830130725,2530,2530,2530,2530,0
20250211,152100,1830130725,2530,2530,2530,2530,0
20250211,152000,1830130725,2530,2530,2530,2530,0
20250211,151900,1830130725,2530,2525,2535,2525,34
20250211,151800,1830044720,2535,2535,2535,2525,37
20250211,151700,1829950945,2530,2535,2535,2520,9805
20250211,151600,1805159310,2535,2530,2535,2525,6968
20250211,151500,1787524650,2525,2525,2530,2525,3125
20250211,151400,1779633525,2530,2530,2530,2530,11655
20250211,151300,1750146375,2530,2530,2530,2520,8563
20250211,151200,1728544845,2530,2530,2530,2530,1968
20250211,151100,1723565805,2530,2530,2535,2530,2629
20250211,151000,1716914405,2535,2530,2535,2530,239
20250211,150900,1716309720,2535,2535,2535,2525,23
20250211,150800,1716251615,2525,2530,2535,2525,5126
20250211,150700,1703283665,2530,2530,2530,2530,398
20250211,150600,1702276725,2530,2530,2530,2530,2003
20250211,150500,1697209135,2525,2530,2530,2525,638
20250211,150400,1695598170,2525,2525,2530,2525,694
20250211,150300,1693845795,2525,2525,2530,2525,1027
20250211,150200,1691252610,2530,2525,2530,2525,11
20250211,150100,1691224830,2530,2530,2530,2525,1013
20250211,150000,1688666990,2525,2530,2530,2525,1104
20250211,145900,1685879370,2530,2530,2530,2530,731
20250211,145800,1684029940,2530,2525,2530,2525,52
20250211,145700,1683898630,2530,2525,2530,2525,653
20250211,145600,1682249790,2530,2525,2530,2525,2081
20250211,145500,1676995245,2530,2530,2530,2525,267
20250211,145400,1676321035,2530,2530,2530,2530,1
20250211,145300,1676318505,2530,2530,2530,2530,2
20250211,145200,1676313445,2530,2530,2530,2530,15
20250211,145100,1676275495,2525,2525,2530,2525,418
20250211,145000,1675220030,2530,2520,2530,2520,53
20250211,144900,1675086440,2525,2530,2530,2525,2187
20250211,144800,1669564250,2530,2530,2530,2530,0
20250211,144700,1669564250,2530,2530,2530,2530,3
20250211,144600,1669556660,2530,2530,2530,2530,52
20250211,144500,1669425100,2530,2520,2530,2520,1614
20250211,144400,1665356890,2520,2530,2530,2520,69
20250211,144300,1665182980,2520,2530,2530,2520,1626
20250211,144200,1661085425,2530,2525,2530,2525,301
20250211,144100,1660325395,2525,2525,2525,2520,1128
20250211,144000,1657479085,2530,2525,2530,2525,25
20250211,143900,1657415950,2530,2530,2530,2530,8
20250211,143800,1657395710,2530,2525,2530,2525,1005
20250211,143700,1654858060,2525,2530,2530,2525,3
20250211,143600,1654850480,2530,2530,2530,2530,107
20250211,143500,1654579770,2530,2530,2530,2530,205
20250211,143400,1654061120,2530,2535,2535,2530,3
20250211,143300,1654053525,2535,2530,2535,2525,1324
20250211,143200,1650703795,2530,2530,2535,2530,121
20250211,143100,1650397650,2530,2525,2530,2525,511
20250211,143000,1649104870,2535,2530,2535,2530,1815
20250211,142900,1644505760,2530,2535,2535,2530,9
20250211,142800,1644482970,2530,2530,2530,2530,420
20250211,142700,1643420370,2535,2530,2535,2530,1646
20250211,142600,1639255975,2530,2525,2535,2525,31032
20250211,142500,1560851960,2525,2525,2525,2525,1
20250211,142400,1560849435,2525,2525,2525,2525,1104
20250211,142300,1558061835,2525,2525,2525,2525,2
20250211,142200,1558056785,2520,2520,2520,2520,273
20250211,142100,1557368825,2510,2515,2525,2510,2020
20250211,142000,1552288530,2525,2515,2525,2515,1917
20250211,141900,1547466275,2525,2520,2525,2515,416
20250211,141800,1546418265,2525,2520,2525,2520,98
20250211,141700,1546171150,2520,2515,2525,2515,298
20250211,141600,1545421650,2525,2525,2525,2525,3
20250211,141500,1545414075,2525,2520,2525,2515,218
20250211,141400,1544864670,2525,2525,2525,2525,184
20250211,141300,1544400070,2525,2525,2525,2525,4
20250211,141200,1544389970,2525,2515,2525,2515,103
20250211,141100,1544130895,2515,2520,2520,2515,1100
20250211,141000,1541363890,2520,2520,2525,2520,635
20250211,140900,1539763675,2520,2520,2520,2520,5
20250211,140800,1539751075,2520,2515,2520,2515,3052
20250211,140700,1532072540,2520,2520,2520,2520,4
20250211,140600,1532062460,2515,2520,2520,2515,7
20250211,140500,1532044845,2520,2520,2520,2520,19
20250211,140400,1531996965,2525,2520,2525,2520,88
20250211,140300,1531775180,2525,2520,2525,2520,102
20250211,140200,1531518130,2525,2525,2525,2525,5
20250211,140100,1531505505,2525,2525,2525,2525,2
20250211,140000,1531500455,2525,2525,2525,2520,53
20250211,135900,1531366880,2525,2520,2525,2520,136
20250211,135800,1531024150,2520,2520,2520,2520,105
20250211,135700,1530759550,2515,2525,2525,2515,5679
20250211,135600,1516452530,2525,2525,2525,2520,1217
20250211,135500,1513385565,2525,2525,2525,2525,3
20250211,135400,1513377990,2525,2525,2525,2525,1
20250211,135300,1513375465,2525,2525,2525,2525,5
20250211,135200,1513362840,2520,2525,2525,2515,1790
20250211,135100,1508852145,2525,2525,2525,2525,1
20250211,135000,1508849620,2525,2525,2525,2525,3
20250211,134900,1508842045,2525,2525,2525,2525,202
20250211,134800,1508331995,2525,2525,2525,2520,7160
20250211,134700,1490287610,2525,2525,2525,2520,55
20250211,134600,1490148985,2525,2530,2530,2520,9514
20250211,134500,1466141645,2530,2525,2530,2525,8482
20250211,134400,1444724235,2525,2525,2525,2525,2
20250211,134300,1444719185,2520,2525,2525,2520,2563
20250211,134200,1438247870,2525,2525,2525,2525,3508
20250211,134100,1429390170,2525,2525,2525,2525,3011
20250211,134000,1421787395,2525,2525,2525,2525,3963
20250211,133900,1411780820,2525,2525,2525,2525,1639
20250211,133800,1407642345,2525,2525,2525,2525,5
20250211,133700,1407629720,2520,2520,2520,2520,1
20250211,133600,1407627200,2525,2525,2525,2525,3
20250211,133500,1407619625,2525,2520,2525,2520,17
20250211,133400,1407576740,2525,2525,2525,2520,65
20250211,133300,1407412640,2525,2525,2525,2520,1032
20250211,133200,1404807590,2525,2525,2525,2525,113
20250211,133100,1404522265,2525,2525,2525,2525,3
20250211,133000,1404514690,2525,2525,2525,2520,582
20250211,132900,1403047185,2520,2525,2525,2520,2627
20250211,132800,1396427135,2525,2525,2525,2525,17
20250211,132700,1396384210,2525,2520,2525,2520,1395
20250211,132600,1392868800,2525,2525,2525,2525,6
20250211,132500,1392853650,2525,2520,2525,2520,4012
20250211,132400,1382743405,2525,2520,2525,2520,303
20250211,132300,1381979830,2525,2520,2525,2520,638
20250211,132200,1380371790,2525,2520,2525,2520,6987
20250211,132100,1362764540,2520,2520,2520,2520,3
20250211,132000,1362756980,2510,2515,2515,2510,350
20250211,131900,1361878150,2520,2510,2520,2510,22
20250211,131800,1361822900,2510,2520,2520,2510,998
20250211,131700,1359312925,2515,2515,2515,2515,4000
20250211,131600,1349252925,2520,2520,2520,2520,203
20250211,131500,1348741365,2520,2520,2520,2520,52
20250211,131400,1348610325,2520,2520,2520,2515,1503
20250211,131300,1344830265,2520,2520,2520,2520,3
20250211,131200,1344822705,2520,2520,2520,2515,4002
20250211,131100,1334747665,2515,2515,2520,2515,310
20250211,131000,1333968010,2515,2520,2520,2515,3
20250211,130900,1333960455,2520,2520,2520,2520,112
20250211,130800,1333678215,2515,2520,2520,2515,14
20250211,130700,1333642940,2520,2520,2520,2520,2
20250211,130600,1333637900,2520,2520,2520,2520,11
20250211,130500,1333610180,2520,2520,2520,2515,1187
20250211,130400,1330619440,2520,2515,2520,2515,204
20250211,130300,1330106365,2520,2520,2520,2520,1
20250211,130200,1330103845,2520,2515,2520,2515,1002
20250211,130100,1327583805,2520,2520,2520,2520,1008
20250211,130000,1325043645,2520,2520,2520,2520,250
20250211,125900,1324413645,2520,2515,2520,2515,150
20250211,125800,1324036380,2515,2515,2515,2515,197
20250211,125700,1323540925,2515,2515,2515,2515,39
20250211,125600,1323442840,2515,2515,2515,2515,26
20250211,125500,1323377450,2515,2515,2515,2510,54
20250211,125400,1323241650,2515,2515,2515,2515,5
20250211,125300,1323229075,2515,2515,2515,2515,103
20250211,125200,1322970030,2515,2515,2515,2510,240
20250211,125100,1322367060,2515,2515,2515,2515,511
20250211,125000,1321081895,2515,2515,2520,2515,720
20250211,124900,1319270185,2515,2515,2515,2515,488
20250211,124800,1318042865,2515,2515,2515,2510,499
20250211,124700,1316789040,2515,2510,2515,2510,2485
20250211,124600,1310551675,2510,2515,2515,2510,299
20250211,124500,1309800190,2515,2510,2515,2510,3523
20250211,124400,1300957450,2510,2515,2515,2510,1799
20250211,124300,1296440465,2515,2520,2520,2515,667
20250211,124200,1294760410,2520,2520,2520,2520,3
20250211,124100,1294752850,2520,2515,2520,2510,1120
20250211,124000,1291936040,2510,2515,2515,2510,1130
20250211,123900,1289099725,2520,2520,2520,2520,61
20250211,123800,1288946005,2520,2520,2520,2520,716
20250211,123700,1287141685,2520,2515,2520,2515,201
20250211,123600,1286636165,2515,2520,2520,2510,2298
20250211,123500,1280861385,2520,2520,2520,2520,25
20250211,123400,1280798385,2520,2520,2520,2520,3
20250211,123300,1280790825,2520,2520,2520,2520,7
20250211,123200,1280773185,2520,2520,2520,2520,2
20250211,123100,1280768145,2520,2520,2520,2520,13
20250211,123000,1280735385,2520,2520,2520,2520,5
20250211,122900,1280722785,2520,2520,2520,2515,1356
20250211,122800,1277306245,2520,2520,2520,2520,1
20250211,122700,1277303725,2520,2520,2520,2515,209
20250211,122600,1276777050,2520,2520,2520,2520,0
20250211,122500,1276777050,2520,2520,2520,2520,228
20250211,122400,1276202490,2520,2520,2520,2520,3
20250211,122300,1276194930,2515,2515,2515,2515,349
20250211,122200,1275317195,2515,2520,2520,2515,22115
20250211,122100,1219696950,2520,2525,2525,2520,1199
20250211,122000,1216675460,2525,2520,2525,2520,5920
20250211,121900,1201757055,2525,2525,2525,2520,431
20250211,121800,1200670765,2525,2525,2525,2525,7
20250211,121700,1200653090,2525,2520,2525,2520,206
20250211,121600,1200133940,2520,2525,2525,2520,216
20250211,121500,1199589040,2525,2525,2525,2525,635
20250211,121400,1197985665,2520,2520,2520,2520,6057
20250211,121300,1182722025,2520,2520,2520,2520,176
20250211,121200,1182278505,2520,2520,2520,2520,346
20250211,121100,1181406585,2520,2515,2520,2515,5518
20250211,121000,1167528810,2515,2515,2515,2515,86
20250211,120900,1167312520,2515,2515,2515,2515,21
20250211,120800,1167259705,2515,2510,2520,2510,227
20250211,120700,1166688925,2520,2520,2520,2520,3
20250211,120600,1166681365,2515,2515,2520,2515,2867
20250211,120500,1159470430,2520,2515,2520,2515,151
20250211,120400,1159090650,2515,2520,2520,2515,9
20250211,120300,1159068000,2520,2520,2520,2520,0
20250211,120200,1159068000,2520,2520,2520,2510,1003
20250211,120100,1156550405,2515,2520,2520,2515,2330
20250211,120000,1150690450,2520,2520,2520,2520,6
20250211,115900,1150675330,2520,2520,2520,2515,1347
20250211,115800,1147287170,2520,2525,2525,2520,816
20250211,115700,1145230840,2525,2525,2525,2525,13
20250211,115600,1145198015,2520,2520,2525,2520,502
20250211,115500,1143932965,2525,2525,2525,2525,7
20250211,115400,1143915290,2525,2525,2525,2520,206
20250211,115300,1143396155,2525,2520,2525,2520,91
20250211,115200,1143166785,2520,2520,2520,2520,2250
20250211,115100,1137496785,2525,2525,2525,2520,2167
20250211,115000,1132035610,2525,2525,2525,2525,3
20250211,114900,1132028035,2525,2525,2525,2525,5
20250211,114800,1132015410,2525,2525,2525,2525,4
20250211,114700,1132005310,2525,2525,2525,2515,130
20250211,114600,1131678325,2525,2525,2525,2525,0
20250211,114500,1131678325,2525,2520,2525,2515,4074
20250211,114400,1121412170,2520,2520,2520,2520,11
20250211,114300,1121384450,2520,2515,2520,2515,104
20250211,114200,1121122885,2515,2515,2520,2515,123
20250211,114100,1120813525,2520,2520,2520,2520,7
20250211,114000,1120795885,2515,2515,2520,2510,2101
20250211,113900,1115517260,2520,2520,2520,2520,12
20250211,113800,1115487020,2515,2520,2520,2515,1067
20250211,113700,1112800680,2520,2525,2525,2520,213
20250211,113600,1112263915,2525,2525,2525,2525,2
20250211,113500,1112258865,2525,2525,2525,2525,2
20250211,113400,1112253815,2525,2525,2525,2520,300
20250211,113300,1111497315,2525,2515,2525,2515,1197
20250211,113200,1108486820,2515,2525,2525,2515,12
20250211,113100,1108456615,2525,2520,2525,2520,525
20250211,113000,1107133490,2525,2525,2525,2515,355
20250211,112900,1106239035,2525,2525,2525,2525,0
20250211,112800,1106239035,2525,2525,2525,2525,6
20250211,112700,1106223885,2525,2520,2525,2520,11
20250211,112600,1106196155,2520,2525,2525,2520,1041
20250211,112500,1103572630,2525,2520,2525,2520,655
20250211,112400,1101922020,2520,2525,2525,2520,317
20250211,112300,1101123170,2525,2525,2525,2525,460
20250211,112200,1099961670,2525,2525,2525,2525,2
20250211,112100,1099956620,2525,2525,2525,2525,6
20250211,112000,1099941470,2525,2520,2530,2505,24011
20250211,111900,1039660740,2530,2515,2530,2515,12012
20250211,111800,1009450530,2530,2530,2530,2530,2
20250211,111700,1009445470,2530,2520,2530,2520,11744
20250211,111600,979850580,2530,2525,2530,2520,1005
20250211,111500,977312950,2530,2530,2530,2530,253
20250211,111400,976672860,2530,2525,2530,2520,201
20250211,111300,976165120,2530,2525,2530,2525,1103
20250211,111200,973380030,2525,2530,2530,2525,541
20250211,111100,972014000,2530,2530,2530,2530,541
20250211,111000,970645270,2530,2530,2535,2530,983
20250211,110900,968158275,2525,2525,2525,2525,0
20250211,110800,968158275,2525,2535,2535,2525,64
20250211,110700,967996245,2530,2530,2535,2530,4248
20250211,110600,957248800,2525,2525,2530,2525,1085
20250211,110500,954509160,2530,2530,2530,2530,93
20250211,110400,954273870,2530,2530,2530,2525,2010
20250211,110300,949198595,2530,2530,2530,2530,563
20250211,110200,947774205,2530,2530,2530,2525,9
20250211,110100,947751440,2530,2525,2530,2525,111
20250211,110000,947471105,2525,2525,2525,2525,1
20250211,105900,947468580,2520,2525,2530,2520,161
20250211,105800,947061770,2530,2530,2530,2530,2
20250211,105700,947056710,2530,2530,2530,2525,3972
20250211,105600,937009550,2530,2530,2530,2525,3
20250211,105500,937001965,2525,2525,2525,2525,7293
20250211,105400,918587140,2530,2530,2530,2530,4
20250211,105300,918577020,2525,2520,2525,2520,773
20250211,105200,916627485,2520,2520,2520,2520,1358
20250211,105100,913205325,2525,2525,2525,2525,1199
20250211,105000,910177850,2525,2525,2525,2525,2
20250211,104900,910172800,2525,2525,2525,2525,203
20250211,104800,909660225,2525,2525,2525,2520,721
20250211,104700,907843240,2525,2525,2525,2525,202
20250211,104600,907333190,2520,2520,2525,2520,388
20250211,104500,906355425,2525,2530,2530,2520,2236
20250211,104400,900709510,2530,2525,2530,2525,243
20250211,104300,900095915,2525,2525,2525,2520,490
20250211,104200,898858670,2525,2525,2525,2525,55
20250211,104100,898719795,2525,2525,2530,2520,355
20250211,104000,897824335,2530,2530,2530,2530,2
20250211,103900,897819275,2530,2530,2530,2530,260
20250211,103800,897161475,2525,2535,2535,2525,101
20250211,103700,896906390,2535,2535,2535,2520,9595
20250211,103600,872724700,2530,2535,2535,2530,769
20250211,103500,870776850,2535,2535,2535,2535,1
20250211,103400,870774315,2535,2530,2535,2530,12
20250211,103300,870743945,2530,2530,2530,2525,4214
20250211,103200,860102620,2530,2525,2530,2525,2506
20250211,103100,853774245,2530,2525,2530,2525,506
20250211,103000,852495215,2525,2530,2530,2525,65
20250211,102900,852330770,2530,2530,2535,2530,304
20250211,102800,851560845,2530,2535,2535,2530,2006
20250211,102700,846485635,2535,2540,2540,2535,646
20250211,102600,844848010,2535,2530,2535,2530,561
20250211,102500,843428375,2535,2535,2535,2530,10787
20250211,102400,816133365,2540,2540,2540,2535,4467
20250211,102300,804799335,2540,2540,2540,2535,798
20250211,102200,802775810,2540,2540,2545,2535,13
20250211,102100,802742825,2540,2540,2540,2540,2112
20250211,102000,797378345,2540,2540,2540,2535,1203
20250211,101900,794328725,2535,2535,2535,2535,866
20250211,101800,792133415,2535,2535,2540,2535,3815
20250211,101700,782462385,2540,2535,2540,2535,913
20250211,101600,780147920,2535,2540,2540,2535,4453
20250211,101500,768849750,2540,2540,2540,2540,603
20250211,101400,767318130,2540,2535,2540,2535,259
20250211,101300,766660275,2535,2535,2540,2535,2861
20250211,101200,759407600,2540,2535,2540,2535,222
20250211,101100,758844525,2540,2540,2540,2535,1153
20250211,101000,755921100,2540,2540,2540,2540,104
20250211,100900,755656940,2540,2535,2540,2535,2045
20250211,100800,750462805,2540,2530,2545,2530,44755
20250211,100700,637051775,2530,2530,2530,2525,817
20250211,100600,634987440,2530,2530,2530,2530,1
20250211,100500,634984910,2530,2525,2530,2520,9441
20250211,100400,611123360,2525,2525,2530,2525,513
20250211,100300,609826575,2525,2525,2530,2525,2438
20250211,100200,603670600,2525,2520,2530,2520,3322
20250211,100100,595296720,2525,2530,2530,2525,2013
20250211,100000,590203895,2530,2520,2530,2520,1255
20250211,095900,587039275,2530,2525,2530,2520,623
20250211,095800,585466200,2525,2525,2530,2520,12149
20250211,095700,554789960,2520,2520,2525,2515,2671
20250211,095600,548059035,2515,2520,2520,2515,2457
20250211,095500,541868395,2525,2520,2525,2520,2121
20250211,095400,536523470,2520,2520,2520,2520,306
20250211,095300,535752350,2520,2520,2525,2515,534
20250211,095200,534406670,2520,2525,2525,2510,19506
20250211,095100,485335365,2525,2525,2525,2520,1938
20250211,095000,480451515,2525,2520,2530,2520,12260
20250211,094900,449501720,2520,2520,2525,2520,1153
20250211,094800,446596150,2525,2515,2525,2515,2024
20250211,094700,441495685,2520,2520,2520,2520,420
20250211,094600,440437285,2520,2515,2520,2510,28841
20250211,094500,367786595,2515,2515,2515,2515,111
20250211,094400,367507430,2515,2515,2515,2515,503
20250211,094300,366242385,2515,2515,2515,2515,320
20250211,094200,365437585,2515,2515,2515,2515,3
20250211,094100,365430040,2515,2510,2515,2510,553
20250211,094000,364041995,2515,2510,2515,2510,2070
20250211,093900,358846285,2510,2515,2515,2510,105
20250211,093800,358582710,2510,2515,2520,2510,7340
20250211,093700,340123145,2515,2515,2515,2510,1205
20250211,093600,337093575,2515,2510,2515,2510,13193
20250211,093500,303979045,2515,2515,2515,2510,130
20250211,093400,303652695,2515,2515,2515,2515,728
20250211,093300,301821775,2515,2515,2515,2515,1338
20250211,093200,298456705,2515,2515,2515,2515,2
20250211,093100,298451675,2510,2515,2515,2510,592
20250211,093000,296963045,2515,2515,2515,2515,202
20250211,092900,296455015,2510,2505,2510,2505,1274
20250211,092800,293257405,2510,2510,2510,2510,1082
20250211,092700,290541585,2510,2510,2510,2510,11
20250211,092600,290513975,2510,2510,2515,2510,1942
20250211,092500,285639550,2510,2510,2515,2510,4832
20250211,092400,273510725,2510,2510,2510,2505,859
20250211,092300,271358915,2510,2510,2510,2505,320
20250211,092200,270557215,2510,2510,2510,2505,413
20250211,092100,269520590,2510,2510,2510,2510,728
20250211,092000,267693310,2515,2515,2520,2510,10860
20250211,091900,240427665,2515,2515,2515,2510,1876
20250211,091800,235711245,2515,2515,2515,2515,1039
20250211,091700,233098160,2515,2510,2515,2510,1403
20250211,091600,229576610,2510,2515,2515,2510,646
20250211,091500,227955145,2515,2515,2515,2510,3593
20250211,091400,218935030,2515,2515,2515,2510,1647
20250211,091300,214795325,2515,2515,2515,2515,4
20250211,091200,214785265,2510,2510,2520,2510,12166
20250211,091100,184190325,2505,2505,2515,2505,6864
20250211,091000,166964150,2500,2510,2510,2500,2318
20250211,090900,161146715,2505,2510,2510,2505,6666
20250211,090800,144430055,2505,2510,2510,2505,6588
20250211,090700,127927040,2505,2505,2510,2505,1377
20250211,090600,124477620,2505,2510,2510,2505,5
20250211,090500,124465075,2505,2510,2510,2505,2638
20250211,090400,117851940,2510,2500,2510,2495,7112
20250211,090300,100052245,2500,2500,2500,2495,3878
20250211,090200,90375950,2500,2500,2500,2500,2122
20250211,090100,85070950,2500,2515,2515,2500,25867
20250211,090000,20319265,2515,2510,2515,2510,7597