KissMeData/002450/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,183700,719311047,1255,1255,1255,1255,12971
20250212,183600,719311047,1255,1255,1255,1255,0
20250212,183500,719311047,1255,1255,1255,1255,0
20250212,183400,719311047,1255,1255,1255,1255,0
20250212,183300,719311047,1255,1255,1255,1255,0
20250212,183200,719311047,1255,1255,1255,1255,0
20250212,183100,719311047,1255,1255,1255,1255,0
20250212,183000,719311047,1255,1255,1255,1255,0
20250212,182900,719311047,1255,1255,1255,1255,0
20250212,182800,719311047,1255,1255,1255,1255,0
20250212,182700,719311047,1255,1255,1255,1255,0
20250212,182600,719311047,1255,1255,1255,1255,0
20250212,182500,719311047,1255,1255,1255,1255,0
20250212,182400,719311047,1255,1255,1255,1255,0
20250212,182300,719311047,1255,1255,1255,1255,0
20250212,182200,719311047,1255,1255,1255,1255,0
20250212,182100,719311047,1255,1255,1255,1255,0
20250212,182000,719311047,1255,1255,1255,1255,0
20250212,181900,719311047,1255,1255,1255,1255,0
20250212,181800,719311047,1255,1255,1255,1255,0
20250212,181700,719311047,1255,1255,1255,1255,0
20250212,181600,719311047,1255,1255,1255,1255,0
20250212,181500,719311047,1255,1255,1255,1255,0
20250212,181400,719311047,1255,1255,1255,1255,0
20250212,181300,719311047,1255,1255,1255,1255,0
20250212,181200,719311047,1255,1255,1255,1255,0
20250212,181100,719311047,1255,1255,1255,1255,0
20250212,181000,719311047,1255,1255,1255,1255,0
20250212,180900,719311047,1255,1255,1255,1255,0
20250212,180800,719311047,1255,1255,1255,1255,0
20250212,180700,719311047,1255,1255,1255,1255,12971
20250212,180600,719311047,1255,1255,1255,1255,0
20250212,180500,719311047,1255,1255,1255,1255,0
20250212,180400,719311047,1255,1255,1255,1255,0
20250212,180300,719311047,1255,1255,1255,1255,0
20250212,180200,719311047,1255,1255,1255,1255,0
20250212,180100,719311047,1255,1255,1255,1255,0
20250212,180000,719311047,1255,1255,1255,1255,0
20250212,175900,719311047,1255,1255,1255,1255,0
20250212,175800,719311047,1255,1255,1255,1255,0
20250212,175700,719311047,1255,1255,1255,1255,0
20250212,175600,719311047,1255,1255,1255,1255,0
20250212,175500,719311047,1255,1255,1255,1255,0
20250212,175400,719311047,1255,1255,1255,1255,0
20250212,175300,719311047,1255,1255,1255,1255,0
20250212,175200,719311047,1255,1255,1255,1255,0
20250212,175100,719311047,1255,1255,1255,1255,0
20250212,175000,719311047,1255,1255,1255,1255,0
20250212,174900,719311047,1255,1255,1255,1255,0
20250212,174800,719311047,1255,1255,1255,1255,0
20250212,174700,719311047,1255,1255,1255,1255,0
20250212,174600,719311047,1255,1255,1255,1255,0
20250212,174500,719311047,1255,1255,1255,1255,0
20250212,174400,719311047,1255,1255,1255,1255,0
20250212,174300,719311047,1255,1255,1255,1255,0
20250212,174200,719311047,1255,1255,1255,1255,0
20250212,174100,719311047,1255,1255,1255,1255,0
20250212,174000,719311047,1255,1255,1255,1255,0
20250212,173900,719311047,1255,1255,1255,1255,0
20250212,173800,719311047,1255,1255,1255,1255,0
20250212,173700,719311047,1255,1255,1255,1255,12971
20250212,173600,719311047,1255,1255,1255,1255,0
20250212,173500,719311047,1255,1255,1255,1255,0
20250212,173400,719311047,1255,1255,1255,1255,0
20250212,173300,719311047,1255,1255,1255,1255,0
20250212,173200,719311047,1255,1255,1255,1255,0
20250212,173100,719311047,1255,1255,1255,1255,0
20250212,173000,719311047,1255,1255,1255,1255,0
20250212,172900,719311047,1255,1255,1255,1255,0
20250212,172800,719311047,1255,1255,1255,1255,0
20250212,172700,719311047,1255,1255,1255,1255,0
20250212,172600,719311047,1255,1255,1255,1255,0
20250212,172500,719311047,1255,1255,1255,1255,0
20250212,172400,719311047,1255,1255,1255,1255,0
20250212,172300,719311047,1255,1255,1255,1255,0
20250212,172200,719311047,1255,1255,1255,1255,0
20250212,172100,719311047,1255,1255,1255,1255,0
20250212,172000,719311047,1255,1255,1255,1255,0
20250212,171900,719311047,1255,1255,1255,1255,0
20250212,171800,719311047,1255,1255,1255,1255,0
20250212,171700,719311047,1255,1255,1255,1255,0
20250212,171600,719311047,1255,1255,1255,1255,0
20250212,171500,719311047,1255,1255,1255,1255,0
20250212,171400,719311047,1255,1255,1255,1255,0
20250212,171300,719311047,1255,1255,1255,1255,0
20250212,171200,719311047,1255,1255,1255,1255,0
20250212,171100,719311047,1255,1255,1255,1255,0
20250212,171000,719311047,1255,1255,1255,1255,0
20250212,170900,719311047,1255,1255,1255,1255,0
20250212,170800,719311047,1255,1255,1255,1255,0
20250212,170700,719311047,1255,1255,1255,1255,12971
20250212,170600,719311047,1255,1255,1255,1255,0
20250212,170500,719311047,1255,1255,1255,1255,0
20250212,170400,719311047,1255,1255,1255,1255,0
20250212,170300,719311047,1255,1255,1255,1255,0
20250212,170200,719311047,1255,1255,1255,1255,0
20250212,170100,719311047,1255,1255,1255,1255,0
20250212,170000,719311047,1255,1255,1255,1255,0
20250212,165900,719311047,1255,1255,1255,1255,0
20250212,165800,719311047,1255,1255,1255,1255,0
20250212,165700,719311047,1255,1255,1255,1255,0
20250212,165600,719311047,1255,1255,1255,1255,0
20250212,165500,719311047,1255,1255,1255,1255,0
20250212,165400,719311047,1255,1255,1255,1255,0
20250212,165300,719311047,1255,1255,1255,1255,0
20250212,165200,719311047,1255,1255,1255,1255,0
20250212,165100,719311047,1255,1255,1255,1255,0
20250212,165000,719311047,1255,1255,1255,1255,0
20250212,164900,719311047,1255,1255,1255,1255,0
20250212,164800,719311047,1255,1255,1255,1255,0
20250212,164700,719311047,1255,1255,1255,1255,0
20250212,164600,719311047,1255,1255,1255,1255,0
20250212,164500,719311047,1255,1255,1255,1255,0
20250212,164400,719311047,1255,1255,1255,1255,0
20250212,164300,719311047,1255,1255,1255,1255,0
20250212,164200,719311047,1255,1255,1255,1255,0
20250212,164100,719311047,1255,1255,1255,1255,0
20250212,164000,719311047,1255,1255,1255,1255,0
20250212,163900,719311047,1255,1255,1255,1255,0
20250212,163800,719311047,1255,1255,1255,1255,0
20250212,163700,719311047,1255,1255,1255,1255,12971
20250212,163600,719311047,1255,1255,1255,1255,0
20250212,163500,719311047,1255,1255,1255,1255,0
20250212,163400,719311047,1255,1255,1255,1255,0
20250212,163300,719311047,1255,1255,1255,1255,0
20250212,163200,719311047,1255,1255,1255,1255,0
20250212,163100,719311047,1255,1255,1255,1255,0
20250212,163000,719311047,1255,1255,1255,1255,0
20250212,162900,719311047,1255,1255,1255,1255,0
20250212,162800,719311047,1255,1255,1255,1255,0
20250212,162700,719311047,1255,1255,1255,1255,0
20250212,162600,719311047,1255,1255,1255,1255,0
20250212,162500,719311047,1255,1255,1255,1255,0
20250212,162400,719311047,1255,1255,1255,1255,0
20250212,162300,719311047,1255,1255,1255,1255,0
20250212,162200,719311047,1255,1255,1255,1255,0
20250212,162100,719311047,1255,1255,1255,1255,0
20250212,162000,719311047,1255,1255,1255,1255,0
20250212,161900,719311047,1255,1255,1255,1255,0
20250212,161800,719311047,1255,1255,1255,1255,0
20250212,161700,719311047,1255,1255,1255,1255,0
20250212,161600,719311047,1255,1255,1255,1255,0
20250212,161500,719311047,1255,1255,1255,1255,0
20250212,161400,719311047,1255,1255,1255,1255,0
20250212,161300,719311047,1255,1255,1255,1255,0
20250212,161200,719311047,1255,1255,1255,1255,0
20250212,161100,719311047,1255,1255,1255,1255,0
20250212,161000,719311047,1255,1255,1255,1255,0
20250212,160900,719311047,1255,1255,1255,1255,0
20250212,160800,719311047,1255,1255,1255,1255,0
20250212,160700,719311047,1255,1255,1255,1255,12971
20250212,160600,719311047,1255,1255,1255,1255,0
20250212,160500,719311047,1255,1255,1255,1255,0
20250212,160400,719311047,1255,1255,1255,1255,0
20250212,160300,719311047,1255,1255,1255,1255,0
20250212,160200,719311047,1255,1255,1255,1255,0
20250212,160100,719311047,1255,1255,1255,1255,0
20250212,160000,719311047,1255,1255,1255,1255,0
20250212,155900,719311047,1255,1255,1255,1255,0
20250212,155800,719311047,1255,1255,1255,1255,0
20250212,155700,719311047,1255,1255,1255,1255,0
20250212,155600,719311047,1255,1255,1255,1255,0
20250212,155500,719311047,1255,1255,1255,1255,0
20250212,155400,719311047,1255,1255,1255,1255,0
20250212,155300,719311047,1255,1255,1255,1255,0
20250212,155200,719311047,1255,1255,1255,1255,0
20250212,155100,719311047,1255,1255,1255,1255,0
20250212,155000,719311047,1255,1255,1255,1255,0
20250212,154900,719311047,1255,1255,1255,1255,0
20250212,154800,719311047,1255,1255,1255,1255,0
20250212,154700,719311047,1255,1255,1255,1255,0
20250212,154600,719311047,1255,1255,1255,1255,0
20250212,154500,719311047,1255,1255,1255,1255,0
20250212,154400,719311047,1255,1255,1255,1255,0
20250212,154300,719311047,1255,1255,1255,1255,0
20250212,154200,719311047,1255,1255,1255,1255,0
20250212,154100,719311047,1255,1255,1255,1255,0
20250212,154000,719311047,1255,1255,1255,1255,0
20250212,153900,719311047,1255,1255,1255,1255,0
20250212,153800,719311047,1255,1255,1255,1255,0
20250212,153700,719311047,1255,1255,1255,1255,12971
20250212,153600,719311047,1255,1255,1255,1255,0
20250212,153500,719311047,1255,1255,1255,1255,0
20250212,153400,719311047,1255,1255,1255,1255,0
20250212,153300,719311047,1255,1255,1255,1255,0
20250212,153200,719311047,1255,1255,1255,1255,0
20250212,153100,719311047,1255,1255,1255,1255,0
20250212,153000,719311047,1255,1255,1255,1255,12971
20250212,152900,703032442,1261,1261,1261,1261,0
20250212,152800,703032442,1261,1261,1261,1261,0
20250212,152700,703032442,1261,1261,1261,1261,0
20250212,152600,703032442,1261,1261,1261,1261,0
20250212,152500,703032442,1261,1261,1261,1261,0
20250212,152400,703032442,1261,1261,1261,1261,0
20250212,152300,703032442,1261,1261,1261,1261,0
20250212,152200,703032442,1261,1261,1261,1261,0
20250212,152100,703032442,1261,1261,1261,1261,0
20250212,152000,703032442,1261,1261,1261,1261,0
20250212,151900,703032442,1261,1261,1261,1254,1688
20250212,151800,700912481,1264,1265,1265,1264,421
20250212,151700,700379926,1265,1265,1265,1251,561
20250212,151600,699672650,1265,1262,1265,1262,72
20250212,151500,699581643,1265,1268,1268,1261,3361
20250212,151400,695336195,1262,1261,1268,1256,9638
20250212,151300,683158888,1260,1256,1260,1256,15456
20250212,151200,663704298,1256,1255,1256,1250,3275
20250212,151100,659592902,1255,1254,1255,1254,794
20250212,151000,658596756,1254,1251,1254,1251,349
20250212,150900,658159399,1254,1252,1255,1252,2574
20250212,150800,654934171,1249,1248,1253,1247,3236
20250212,150700,650893501,1249,1246,1249,1246,1310
20250212,150600,649257770,1246,1245,1246,1236,1866
20250212,150500,646944942,1249,1253,1253,1249,6616
20250212,150400,638678459,1253,1247,1253,1246,1361
20250212,150300,636980118,1245,1247,1247,1245,37
20250212,150200,636933991,1245,1245,1245,1245,72
20250212,150100,636844351,1245,1245,1245,1245,4
20250212,150000,636839371,1248,1248,1248,1248,0
20250212,145900,636839371,1248,1247,1248,1247,106
20250212,145800,636707092,1249,1241,1249,1241,8528
20250212,145700,626087185,1238,1242,1242,1238,2555
20250212,145600,622923247,1243,1243,1243,1243,475
20250212,145500,622332822,1245,1245,1245,1245,2
20250212,145400,622330332,1245,1245,1245,1245,500
20250212,145300,621707832,1246,1242,1246,1242,21
20250212,145200,621681746,1242,1246,1246,1242,432
20250212,145100,621144400,1248,1248,1248,1248,0
20250212,145000,621144400,1248,1248,1248,1248,0
20250212,144900,621144400,1248,1248,1248,1248,0
20250212,144800,621144400,1248,1248,1248,1248,1
20250212,144700,621143152,1242,1248,1248,1242,4211
20250212,144600,615900256,1249,1249,1249,1249,0
20250212,144500,615900256,1249,1249,1249,1249,0
20250212,144400,615900256,1249,1248,1249,1248,1506
20250212,144300,614020767,1248,1248,1248,1248,0
20250212,144200,614020767,1248,1248,1248,1248,0
20250212,144100,614020767,1248,1247,1248,1245,4207
20250212,144000,608774980,1246,1246,1246,1242,5603
20250212,143900,601797836,1247,1247,1247,1247,10
20250212,143800,601785366,1248,1247,1248,1242,5860
20250212,143700,594496571,1250,1250,1250,1250,0
20250212,143600,594496571,1250,1250,1250,1250,0
20250212,143500,594496571,1250,1245,1252,1242,4857
20250212,143400,588448236,1245,1240,1245,1238,4081
20250212,143300,583383246,1242,1243,1243,1242,543
20250212,143200,582708779,1245,1245,1245,1243,248
20250212,143100,582400099,1246,1245,1246,1245,1201
20250212,143000,580903854,1245,1245,1246,1245,20
20250212,142900,580878953,1246,1245,1246,1245,75
20250212,142800,580785577,1245,1249,1249,1245,1213
20250212,142700,579274166,1247,1252,1252,1247,3387
20250212,142600,575047198,1252,1249,1252,1248,3679
20250212,142500,570451659,1249,1250,1253,1249,1668
20250212,142400,568366623,1254,1250,1255,1249,12229
20250212,142300,553083574,1249,1253,1253,1249,527
20250212,142200,552424595,1253,1253,1253,1253,17
20250212,142100,552403294,1255,1255,1255,1255,500
20250212,142000,551775794,1255,1255,1255,1255,30
20250212,141900,551738144,1255,1255,1255,1255,1800
20250212,141800,549479144,1255,1254,1255,1254,1200
20250212,141700,547973669,1254,1254,1254,1254,0
20250212,141600,547973669,1254,1254,1254,1254,200
20250212,141500,547722869,1253,1253,1253,1253,206
20250212,141400,547464751,1252,1252,1255,1252,6002
20250212,141300,539935277,1252,1252,1252,1252,200
20250212,141200,539684877,1251,1251,1251,1251,1
20250212,141100,539683626,1251,1252,1255,1251,5195
20250212,141000,533172961,1251,1251,1251,1251,932
20250212,140900,532007029,1251,1249,1251,1249,3
20250212,140800,532003279,1251,1251,1251,1251,1
20250212,140700,532002028,1250,1251,1251,1250,112
20250212,140600,531862015,1251,1251,1251,1251,0
20250212,140500,531862015,1251,1249,1251,1248,3165
20250212,140400,527908924,1249,1249,1249,1249,1085
20250212,140300,526553759,1249,1249,1249,1249,43
20250212,140200,526500052,1250,1250,1250,1250,245
20250212,140100,526193802,1250,1250,1250,1250,687
20250212,140000,525335052,1251,1251,1251,1251,104
20250212,135900,525204948,1252,1250,1252,1250,182
20250212,135800,524977331,1251,1251,1252,1251,1112
20250212,135700,523586019,1251,1251,1251,1251,10
20250212,135600,523573509,1252,1251,1252,1251,3003
20250212,135500,519813777,1252,1252,1252,1252,249
20250212,135400,519502029,1252,1252,1252,1252,0
20250212,135300,519502029,1252,1252,1252,1252,0
20250212,135200,519502029,1252,1251,1252,1251,300
20250212,135100,519126437,1252,1250,1253,1250,4895
20250212,135000,512999582,1253,1248,1253,1248,1432
20250212,134900,511210580,1246,1249,1249,1246,855
20250212,134800,510145190,1248,1248,1248,1248,180
20250212,134700,509920550,1246,1249,1249,1246,349
20250212,134600,509485615,1249,1246,1249,1246,3229
20250212,134500,505459890,1247,1247,1247,1247,60
20250212,134400,505385070,1248,1249,1249,1246,4002
20250212,134300,500394361,1245,1253,1255,1245,13447
20250212,134200,483586510,1251,1248,1253,1248,11391
20250212,134100,469351616,1248,1236,1248,1236,20448
20250212,134000,443955610,1236,1236,1236,1236,1
20250212,133900,443954374,1234,1236,1236,1234,15
20250212,133800,443935844,1230,1233,1233,1230,940
20250212,133700,442778429,1233,1233,1233,1233,1
20250212,133600,442777196,1236,1236,1236,1236,0
20250212,133500,442777196,1236,1236,1236,1236,325
20250212,133400,442375496,1237,1237,1237,1237,1573
20250212,133300,440429695,1239,1239,1239,1239,0
20250212,133200,440429695,1239,1239,1239,1239,0
20250212,133100,440429695,1239,1239,1239,1239,85
20250212,133000,440324380,1240,1240,1240,1240,1614
20250212,132900,438323020,1240,1239,1240,1239,5000
20250212,132800,432123220,1237,1237,1237,1237,0
20250212,132700,432123220,1237,1237,1237,1237,0
20250212,132600,432123220,1237,1237,1237,1237,0
20250212,132500,432123220,1237,1237,1237,1237,1
20250212,132400,432121983,1237,1237,1237,1237,0
20250212,132300,432121983,1237,1237,1237,1237,0
20250212,132200,432121983,1237,1237,1237,1237,382
20250212,132100,431649449,1240,1240,1240,1240,0
20250212,132000,431649449,1240,1240,1240,1240,0
20250212,131900,431649449,1240,1240,1240,1240,500
20250212,131800,431029449,1240,1240,1240,1240,0
20250212,131700,431029449,1240,1240,1240,1240,2001
20250212,131600,428548209,1240,1240,1240,1240,2000
20250212,131500,426068209,1240,1240,1240,1240,200
20250212,131400,425820209,1240,1240,1240,1240,100
20250212,131300,425696209,1234,1234,1234,1234,1074
20250212,131200,424370893,1234,1233,1234,1233,2400
20250212,131100,421410293,1232,1232,1232,1232,0
20250212,131000,421410293,1232,1232,1232,1232,256
20250212,130900,421094901,1233,1233,1233,1233,0
20250212,130800,421094901,1233,1233,1233,1233,202
20250212,130700,420845835,1233,1233,1233,1233,100
20250212,130600,420722535,1236,1236,1236,1236,0
20250212,130500,420722535,1236,1236,1236,1236,0
20250212,130400,420722535,1236,1236,1236,1236,6
20250212,130300,420715119,1236,1233,1236,1233,1850
20250212,130200,418433919,1237,1237,1241,1236,3494
20250212,130100,414114675,1236,1234,1236,1234,1974
20250212,130000,411678171,1236,1237,1237,1236,925
20250212,125900,410533949,1237,1237,1237,1237,0
20250212,125800,410533949,1237,1237,1237,1237,661
20250212,125700,409716292,1237,1241,1241,1237,1809
20250212,125600,407471358,1241,1240,1241,1240,658
20250212,125500,406654796,1240,1237,1241,1237,1220
20250212,125400,405143064,1237,1237,1237,1237,1
20250212,125300,405141827,1233,1233,1233,1233,0
20250212,125200,405141827,1233,1232,1233,1232,10
20250212,125100,405129506,1237,1237,1237,1237,800
20250212,125000,404139906,1235,1235,1235,1235,3575
20250212,124900,399724781,1235,1239,1239,1235,11763
20250212,124800,385197472,1236,1234,1236,1234,735
20250212,124700,384290026,1235,1235,1235,1235,1
20250212,124600,384288791,1234,1233,1234,1233,1843
20250212,124500,382014530,1235,1235,1235,1235,0
20250212,124400,382014530,1235,1235,1235,1235,0
20250212,124300,382014530,1235,1234,1235,1233,2146
20250212,124200,379366420,1233,1233,1233,1233,80
20250212,124100,379267780,1233,1233,1233,1233,1
20250212,124000,379266547,1237,1237,1237,1237,0
20250212,123900,379266547,1237,1237,1237,1237,0
20250212,123800,379266547,1237,1237,1237,1237,3358
20250212,123700,375112701,1241,1233,1241,1233,5351
20250212,123600,368485379,1232,1232,1232,1232,478
20250212,123500,367896483,1232,1230,1232,1230,861
20250212,123400,366837378,1227,1227,1227,1227,9847
20250212,123300,354755109,1226,1226,1226,1226,2
20250212,123200,354752657,1226,1226,1226,1226,0
20250212,123100,354752657,1226,1226,1226,1226,1021
20250212,123000,353500911,1227,1227,1227,1227,0
20250212,122900,353500911,1227,1227,1227,1227,18
20250212,122800,353478825,1227,1227,1227,1227,136
20250212,122700,353311953,1227,1227,1227,1227,1000
20250212,122600,352084953,1227,1227,1227,1227,1000
20250212,122500,350857953,1227,1227,1227,1227,1779
20250212,122400,348675120,1228,1229,1229,1228,1550
20250212,122300,346771445,1229,1229,1229,1229,61
20250212,122200,346696476,1230,1230,1230,1230,41
20250212,122100,346646046,1230,1230,1230,1230,0
20250212,122000,346646046,1230,1230,1230,1230,0
20250212,121900,346646046,1230,1230,1230,1230,0
20250212,121800,346646046,1230,1230,1230,1230,0
20250212,121700,346646046,1230,1229,1230,1229,56
20250212,121600,346577216,1229,1229,1229,1229,6
20250212,121500,346569842,1229,1228,1229,1228,1264
20250212,121400,345016387,1228,1228,1228,1228,0
20250212,121300,345016387,1228,1228,1228,1228,0
20250212,121200,345016387,1228,1228,1228,1228,351
20250212,121100,344585359,1227,1227,1227,1227,0
20250212,121000,344585359,1227,1228,1228,1227,1000
20250212,120900,343357588,1229,1229,1229,1229,0
20250212,120800,343357588,1229,1229,1229,1229,0
20250212,120700,343357588,1229,1229,1229,1229,0
20250212,120600,343357588,1229,1229,1229,1229,11
20250212,120500,343344069,1229,1229,1229,1229,4
20250212,120400,343339153,1230,1230,1230,1230,100
20250212,120300,343216153,1229,1229,1229,1229,0
20250212,120200,343216153,1229,1229,1229,1229,0
20250212,120100,343216153,1229,1229,1229,1229,0
20250212,120000,343216153,1229,1229,1229,1229,0
20250212,115900,343216153,1229,1229,1229,1229,1076
20250212,115800,341893749,1229,1229,1229,1229,5
20250212,115700,341887604,1229,1230,1230,1229,2821
20250212,115600,338417779,1231,1231,1231,1231,0
20250212,115500,338417779,1231,1231,1231,1231,784
20250212,115400,337452675,1232,1232,1232,1232,0
20250212,115300,337452675,1232,1232,1232,1232,0
20250212,115200,337452675,1232,1232,1232,1232,0
20250212,115100,337452675,1232,1232,1232,1232,0
20250212,115000,337452675,1232,1232,1232,1232,0
20250212,114900,337452675,1232,1232,1232,1232,0
20250212,114800,337452675,1232,1232,1232,1232,0
20250212,114700,337452675,1232,1232,1232,1232,0
20250212,114600,337452675,1232,1232,1232,1232,1001
20250212,114500,336219443,1231,1231,1231,1231,0
20250212,114400,336219443,1231,1231,1231,1231,0
20250212,114300,336219443,1231,1231,1231,1231,0
20250212,114200,336219443,1231,1231,1231,1231,0
20250212,114100,336219443,1231,1233,1233,1231,403
20250212,114000,335722862,1231,1231,1231,1231,0
20250212,113900,335722862,1231,1231,1231,1231,0
20250212,113800,335722862,1231,1231,1231,1231,0
20250212,113700,335722862,1231,1231,1231,1231,1920
20250212,113600,333359342,1230,1230,1230,1230,561
20250212,113500,332669312,1230,1230,1230,1230,12
20250212,113400,332654552,1230,1230,1230,1230,9290
20250212,113300,321227852,1230,1230,1230,1230,1794
20250212,113200,319021232,1231,1231,1231,1231,0
20250212,113100,319021232,1231,1231,1231,1231,0
20250212,113000,319021232,1231,1231,1231,1231,0
20250212,112900,319021232,1231,1231,1231,1231,16
20250212,112800,319001536,1231,1231,1231,1231,0
20250212,112700,319001536,1231,1230,1231,1230,400
20250212,112600,318509236,1230,1230,1230,1230,825
20250212,112500,317494486,1230,1230,1230,1230,1
20250212,112400,317493256,1230,1230,1230,1230,0
20250212,112300,317493256,1230,1230,1230,1230,0
20250212,112200,317493256,1230,1230,1230,1230,0
20250212,112100,317493256,1230,1230,1230,1230,1
20250212,112000,317492026,1230,1230,1230,1230,1
20250212,111900,317490796,1228,1228,1228,1228,200
20250212,111800,317245196,1228,1228,1228,1228,1
20250212,111700,317243968,1228,1228,1228,1228,0
20250212,111600,317243968,1228,1228,1228,1228,1
20250212,111500,317242740,1228,1228,1228,1228,0
20250212,111400,317242740,1228,1228,1228,1228,0
20250212,111300,317242740,1228,1228,1228,1228,0
20250212,111200,317242740,1228,1228,1228,1228,2791
20250212,111100,313815392,1227,1227,1227,1227,0
20250212,111000,313815392,1227,1227,1227,1227,344
20250212,110900,313393304,1227,1227,1227,1227,100
20250212,110800,313270604,1228,1228,1228,1228,0
20250212,110700,313270604,1228,1228,1228,1228,485
20250212,110600,312675024,1228,1229,1229,1228,2400
20250212,110500,309726951,1229,1229,1229,1229,0
20250212,110400,309726951,1229,1229,1229,1229,0
20250212,110300,309726951,1229,1231,1231,1229,2150
20250212,110200,307081600,1231,1231,1231,1231,69
20250212,110100,306996661,1231,1230,1231,1230,2317
20250212,110000,304145751,1230,1234,1234,1230,7678
20250212,105900,294696520,1234,1234,1234,1234,156
20250212,105800,294504016,1234,1234,1234,1234,14
20250212,105700,294486740,1234,1234,1234,1234,0
20250212,105600,294486740,1234,1234,1234,1234,2
20250212,105500,294484272,1233,1236,1236,1233,4
20250212,105400,294479336,1233,1233,1233,1233,0
20250212,105300,294479336,1233,1233,1233,1233,0
20250212,105200,294479336,1233,1233,1233,1233,1092
20250212,105100,293132900,1233,1233,1233,1233,114
20250212,105000,292992338,1232,1232,1232,1232,0
20250212,104900,292992338,1232,1232,1232,1232,0
20250212,104800,292992338,1232,1235,1235,1232,5180
20250212,104700,286609063,1235,1235,1235,1235,496
20250212,104600,285996503,1231,1233,1233,1231,4160
20250212,104500,280872963,1233,1235,1235,1233,4180
20250212,104400,275718378,1235,1235,1235,1235,2685
20250212,104300,272402403,1234,1234,1234,1234,0
20250212,104200,272402403,1234,1234,1234,1234,1
20250212,104100,272401169,1234,1234,1234,1234,1666
20250212,104000,270345325,1234,1234,1234,1234,901
20250212,103900,269233491,1234,1234,1234,1234,300
20250212,103800,268863291,1234,1234,1234,1234,2400
20250212,103700,265901691,1231,1233,1233,1231,5447
20250212,103600,259193588,1234,1234,1234,1234,0
20250212,103500,259193588,1234,1234,1234,1234,400
20250212,103400,258699988,1234,1234,1234,1234,800
20250212,103300,257712788,1233,1233,1233,1232,5080
20250212,103200,251453304,1234,1234,1234,1234,0
20250212,103100,251453304,1234,1234,1234,1234,0
20250212,103000,251453304,1234,1238,1238,1234,2065
20250212,102900,248904701,1239,1239,1239,1239,40
20250212,102800,248855141,1235,1236,1236,1233,7924
20250212,102700,239066644,1238,1238,1238,1238,1
20250212,102600,239065406,1236,1238,1238,1236,201
20250212,102500,238816968,1239,1239,1239,1239,40
20250212,102400,238767408,1236,1233,1236,1233,5131
20250212,102300,232428492,1232,1235,1235,1232,6948
20250212,102200,223857626,1236,1240,1240,1236,497
20250212,102100,223243110,1241,1237,1241,1237,3770
20250212,102000,218579284,1241,1241,1241,1241,200
20250212,101900,218331084,1237,1236,1237,1236,3620
20250212,101800,213853163,1236,1239,1239,1236,243
20250212,101700,213552401,1236,1238,1241,1236,279
20250212,101600,213207108,1240,1243,1245,1240,6574
20250212,101500,205042813,1242,1234,1242,1234,17651
20250212,101400,183182587,1234,1234,1234,1234,0
20250212,101300,183182587,1234,1234,1234,1234,38
20250212,101200,183135695,1234,1233,1234,1233,723
20250212,101100,182243924,1233,1233,1233,1233,0
20250212,101000,182243924,1233,1233,1233,1233,351
20250212,100900,181811141,1236,1235,1236,1235,841
20250212,100800,180772465,1236,1236,1236,1236,20
20250212,100700,180747745,1232,1232,1232,1232,702
20250212,100600,179882881,1231,1232,1232,1231,6692
20250212,100500,171641213,1231,1231,1231,1231,1790
20250212,100400,169437723,1232,1232,1232,1232,50
20250212,100300,169376123,1229,1229,1229,1229,783
20250212,100200,168413816,1232,1233,1233,1232,1758
20250212,100100,166247943,1237,1236,1237,1234,8480
20250212,100000,155775740,1238,1236,1238,1235,4332
20250212,095900,150419431,1236,1233,1236,1233,4376
20250212,095800,145018437,1233,1228,1233,1228,6076
20250212,095700,137555413,1228,1227,1228,1224,5393
20250212,095600,130947555,1229,1229,1229,1229,40
20250212,095500,130898395,1229,1229,1229,1229,3469
20250212,095400,126634994,1233,1233,1233,1233,0
20250212,095300,126634994,1233,1230,1233,1230,8407
20250212,095200,116274375,1230,1230,1230,1230,20
20250212,095100,116249775,1229,1233,1233,1229,502
20250212,095000,115632759,1233,1231,1233,1231,1605
20250212,094900,113656964,1231,1234,1234,1231,213
20250212,094800,113394601,1231,1230,1231,1227,2221
20250212,094700,110660691,1231,1230,1231,1230,3119
20250212,094600,106824290,1231,1230,1231,1230,1097
20250212,094500,105474760,1226,1230,1230,1226,1043
20250212,094400,104194598,1231,1231,1234,1231,5143
20250212,094300,97861911,1231,1233,1234,1231,1765
20250212,094200,95686611,1236,1236,1236,1236,1909
20250212,094100,93327087,1236,1227,1236,1227,8642
20250212,094000,82691889,1227,1223,1227,1223,5773
20250212,093900,75621336,1220,1222,1223,1220,3197
20250212,093800,71717470,1222,1222,1222,1222,81
20250212,093700,71618488,1221,1221,1221,1221,1
20250212,093600,71617267,1222,1222,1222,1222,0
20250212,093500,71617267,1222,1220,1222,1220,645
20250212,093400,70829753,1220,1220,1220,1220,81
20250212,093300,70730933,1221,1218,1221,1218,352
20250212,093200,70302077,1218,1221,1221,1218,689
20250212,093100,69462863,1221,1220,1221,1220,170
20250212,093000,69255453,1221,1220,1221,1220,361
20250212,092900,68814973,1219,1216,1219,1216,4389
20250212,092800,63469979,1213,1214,1214,1213,500
20250212,092700,62863478,1217,1217,1217,1217,0
20250212,092600,62863478,1217,1218,1218,1217,580
20250212,092500,62157538,1218,1217,1218,1217,17640
20250212,092400,40689588,1217,1217,1217,1217,31
20250212,092300,40651861,1217,1216,1218,1216,259
20250212,092200,40336757,1216,1214,1217,1214,2991
20250212,092100,36699697,1213,1213,1213,1213,17
20250212,092000,36679076,1214,1214,1214,1214,10
20250212,091900,36666936,1214,1207,1214,1207,7002
20250212,091800,28207442,1208,1208,1208,1207,150
20250212,091700,28026342,1208,1208,1208,1208,60
20250212,091600,27953862,1203,1203,1203,1203,2
20250212,091500,27951456,1212,1212,1212,1212,0
20250212,091400,27951456,1212,1212,1212,1212,1
20250212,091300,27950244,1213,1213,1213,1213,0
20250212,091200,27950244,1213,1213,1213,1213,200
20250212,091100,27707644,1213,1213,1213,1213,0
20250212,091000,27707644,1213,1215,1215,1213,1400
20250212,090900,26007444,1215,1202,1215,1202,1096
20250212,090800,24690039,1217,1213,1217,1213,1000
20250212,090700,23473974,1200,1200,1200,1200,0
20250212,090600,23473974,1200,1205,1205,1200,7000
20250212,090500,15073287,1209,1209,1209,1209,0
20250212,090400,15073287,1209,1211,1211,1209,804
20250212,090300,14101196,1218,1218,1218,1218,5
20250212,090200,14095106,1209,1210,1210,1209,5201
20250212,090100,7806535,1209,1209,1209,1209,0
20250212,090000,7806535,1209,1209,1210,1209,6407