KissMeData/003690/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184100,1021005240,8200,8200,8200,8200,11253
20250212,184000,1021005240,8200,8200,8200,8200,0
20250212,183900,1021005240,8200,8200,8200,8200,0
20250212,183800,1021005240,8200,8200,8200,8200,0
20250212,183700,1021005240,8200,8200,8200,8200,0
20250212,183600,1021005240,8200,8200,8200,8200,0
20250212,183500,1021005240,8200,8200,8200,8200,0
20250212,183400,1021005240,8200,8200,8200,8200,0
20250212,183300,1021005240,8200,8200,8200,8200,0
20250212,183200,1021005240,8200,8200,8200,8200,0
20250212,183100,1021005240,8200,8200,8200,8200,0
20250212,183000,1021005240,8200,8200,8200,8200,0
20250212,182900,1021005240,8200,8200,8200,8200,0
20250212,182800,1021005240,8200,8200,8200,8200,0
20250212,182700,1021005240,8200,8200,8200,8200,0
20250212,182600,1021005240,8200,8200,8200,8200,0
20250212,182500,1021005240,8200,8200,8200,8200,0
20250212,182400,1021005240,8200,8200,8200,8200,0
20250212,182300,1021005240,8200,8200,8200,8200,0
20250212,182200,1021005240,8200,8200,8200,8200,0
20250212,182100,1021005240,8200,8200,8200,8200,0
20250212,182000,1021005240,8200,8200,8200,8200,0
20250212,181900,1021005240,8200,8200,8200,8200,0
20250212,181800,1021005240,8200,8200,8200,8200,0
20250212,181700,1021005240,8200,8200,8200,8200,0
20250212,181600,1021005240,8200,8200,8200,8200,0
20250212,181500,1021005240,8200,8200,8200,8200,0
20250212,181400,1021005240,8200,8200,8200,8200,0
20250212,181300,1021005240,8200,8200,8200,8200,0
20250212,181200,1021005240,8200,8200,8200,8200,0
20250212,181100,1021005240,8200,8200,8200,8200,11253
20250212,181000,1021005240,8200,8200,8200,8200,0
20250212,180900,1021005240,8200,8200,8200,8200,0
20250212,180800,1021005240,8200,8200,8200,8200,0
20250212,180700,1021005240,8200,8200,8200,8200,0
20250212,180600,1021005240,8200,8200,8200,8200,0
20250212,180500,1021005240,8200,8200,8200,8200,0
20250212,180400,1021005240,8200,8200,8200,8200,0
20250212,180300,1021005240,8200,8200,8200,8200,0
20250212,180200,1021005240,8200,8200,8200,8200,0
20250212,180100,1021005240,8200,8200,8200,8200,0
20250212,180000,1021005240,8200,8200,8200,8200,0
20250212,175900,1021005240,8200,8200,8200,8200,0
20250212,175800,1021005240,8200,8200,8200,8200,0
20250212,175700,1021005240,8200,8200,8200,8200,0
20250212,175600,1021005240,8200,8200,8200,8200,0
20250212,175500,1021005240,8200,8200,8200,8200,0
20250212,175400,1021005240,8200,8200,8200,8200,0
20250212,175300,1021005240,8200,8200,8200,8200,0
20250212,175200,1021005240,8200,8200,8200,8200,0
20250212,175100,1021005240,8200,8200,8200,8200,0
20250212,175000,1021005240,8200,8200,8200,8200,0
20250212,174900,1021005240,8200,8200,8200,8200,0
20250212,174800,1021005240,8200,8200,8200,8200,0
20250212,174700,1021005240,8200,8200,8200,8200,0
20250212,174600,1021005240,8200,8200,8200,8200,0
20250212,174500,1021005240,8200,8200,8200,8200,0
20250212,174400,1021005240,8200,8200,8200,8200,0
20250212,174300,1021005240,8200,8200,8200,8200,0
20250212,174200,1021005240,8200,8200,8200,8200,0
20250212,174100,1021005240,8200,8200,8200,8200,11253
20250212,174000,1021005240,8200,8200,8200,8200,0
20250212,173900,1021005240,8200,8200,8200,8200,0
20250212,173800,1021005240,8200,8200,8200,8200,0
20250212,173700,1021005240,8200,8200,8200,8200,0
20250212,173600,1021005240,8200,8200,8200,8200,0
20250212,173500,1021005240,8200,8200,8200,8200,0
20250212,173400,1021005240,8200,8200,8200,8200,0
20250212,173300,1021005240,8200,8200,8200,8200,0
20250212,173200,1021005240,8200,8200,8200,8200,0
20250212,173100,1021005240,8200,8200,8200,8200,0
20250212,173000,1021005240,8200,8200,8200,8200,0
20250212,172900,1021005240,8200,8200,8200,8200,0
20250212,172800,1021005240,8200,8200,8200,8200,0
20250212,172700,1021005240,8200,8200,8200,8200,0
20250212,172600,1021005240,8200,8200,8200,8200,0
20250212,172500,1021005240,8200,8200,8200,8200,0
20250212,172400,1021005240,8200,8200,8200,8200,0
20250212,172300,1021005240,8200,8200,8200,8200,0
20250212,172200,1021005240,8200,8200,8200,8200,0
20250212,172100,1021005240,8200,8200,8200,8200,0
20250212,172000,1021005240,8200,8200,8200,8200,0
20250212,171900,1021005240,8200,8200,8200,8200,0
20250212,171800,1021005240,8200,8200,8200,8200,0
20250212,171700,1021005240,8200,8200,8200,8200,0
20250212,171600,1021005240,8200,8200,8200,8200,0
20250212,171500,1021005240,8200,8200,8200,8200,0
20250212,171400,1021005240,8200,8200,8200,8200,0
20250212,171300,1021005240,8200,8200,8200,8200,0
20250212,171200,1021005240,8200,8200,8200,8200,0
20250212,171100,1021005240,8200,8200,8200,8200,11253
20250212,171000,1021005240,8200,8200,8200,8200,0
20250212,170900,1021005240,8200,8200,8200,8200,0
20250212,170800,1021005240,8200,8200,8200,8200,0
20250212,170700,1021005240,8200,8200,8200,8200,0
20250212,170600,1021005240,8200,8200,8200,8200,0
20250212,170500,1021005240,8200,8200,8200,8200,0
20250212,170400,1021005240,8200,8200,8200,8200,0
20250212,170300,1021005240,8200,8200,8200,8200,0
20250212,170200,1021005240,8200,8200,8200,8200,0
20250212,170100,1021005240,8200,8200,8200,8200,0
20250212,170000,1021005240,8200,8200,8200,8200,0
20250212,165900,1021005240,8200,8200,8200,8200,0
20250212,165800,1021005240,8200,8200,8200,8200,0
20250212,165700,1021005240,8200,8200,8200,8200,0
20250212,165600,1021005240,8200,8200,8200,8200,0
20250212,165500,1021005240,8200,8200,8200,8200,0
20250212,165400,1021005240,8200,8200,8200,8200,0
20250212,165300,1021005240,8200,8200,8200,8200,0
20250212,165200,1021005240,8200,8200,8200,8200,0
20250212,165100,1021005240,8200,8200,8200,8200,0
20250212,165000,1021005240,8200,8200,8200,8200,0
20250212,164900,1021005240,8200,8200,8200,8200,0
20250212,164800,1021005240,8200,8200,8200,8200,0
20250212,164700,1021005240,8200,8200,8200,8200,0
20250212,164600,1021005240,8200,8200,8200,8200,0
20250212,164500,1021005240,8200,8200,8200,8200,0
20250212,164400,1021005240,8200,8200,8200,8200,0
20250212,164300,1021005240,8200,8200,8200,8200,0
20250212,164200,1021005240,8200,8200,8200,8200,0
20250212,164100,1021005240,8200,8200,8200,8200,11253
20250212,164000,1021005240,8200,8200,8200,8200,0
20250212,163900,1021005240,8200,8200,8200,8200,0
20250212,163800,1021005240,8200,8200,8200,8200,0
20250212,163700,1021005240,8200,8200,8200,8200,0
20250212,163600,1021005240,8200,8200,8200,8200,0
20250212,163500,1021005240,8200,8200,8200,8200,0
20250212,163400,1021005240,8200,8200,8200,8200,0
20250212,163300,1021005240,8200,8200,8200,8200,0
20250212,163200,1021005240,8200,8200,8200,8200,0
20250212,163100,1021005240,8200,8200,8200,8200,0
20250212,163000,1021005240,8200,8200,8200,8200,0
20250212,162900,1021005240,8200,8200,8200,8200,0
20250212,162800,1021005240,8200,8200,8200,8200,0
20250212,162700,1021005240,8200,8200,8200,8200,0
20250212,162600,1021005240,8200,8200,8200,8200,0
20250212,162500,1021005240,8200,8200,8200,8200,0
20250212,162400,1021005240,8200,8200,8200,8200,0
20250212,162300,1021005240,8200,8200,8200,8200,0
20250212,162200,1021005240,8200,8200,8200,8200,0
20250212,162100,1021005240,8200,8200,8200,8200,0
20250212,162000,1021005240,8200,8200,8200,8200,0
20250212,161900,1021005240,8200,8200,8200,8200,0
20250212,161800,1021005240,8200,8200,8200,8200,0
20250212,161700,1021005240,8200,8200,8200,8200,0
20250212,161600,1021005240,8200,8200,8200,8200,0
20250212,161500,1021005240,8200,8200,8200,8200,0
20250212,161400,1021005240,8200,8200,8200,8200,0
20250212,161300,1021005240,8200,8200,8200,8200,0
20250212,161200,1021005240,8200,8200,8200,8200,0
20250212,161100,1021005240,8200,8200,8200,8200,11253
20250212,161000,1021005240,8200,8200,8200,8200,0
20250212,160900,1021005240,8200,8200,8200,8200,0
20250212,160800,1021005240,8200,8200,8200,8200,0
20250212,160700,1021005240,8200,8200,8200,8200,0
20250212,160600,1021005240,8200,8200,8200,8200,0
20250212,160500,1021005240,8200,8200,8200,8200,0
20250212,160400,1021005240,8200,8200,8200,8200,0
20250212,160300,1021005240,8200,8200,8200,8200,0
20250212,160200,1021005240,8200,8200,8200,8200,0
20250212,160100,1021005240,8200,8200,8200,8200,0
20250212,160000,1021005240,8200,8200,8200,8200,0
20250212,155900,1021005240,8200,8200,8200,8200,0
20250212,155800,1021005240,8200,8200,8200,8200,0
20250212,155700,1021005240,8200,8200,8200,8200,0
20250212,155600,1021005240,8200,8200,8200,8200,0
20250212,155500,1021005240,8200,8200,8200,8200,0
20250212,155400,1021005240,8200,8200,8200,8200,0
20250212,155300,1021005240,8200,8200,8200,8200,0
20250212,155200,1021005240,8200,8200,8200,8200,0
20250212,155100,1021005240,8200,8200,8200,8200,0
20250212,155000,1021005240,8200,8200,8200,8200,0
20250212,154900,1021005240,8200,8200,8200,8200,0
20250212,154800,1021005240,8200,8200,8200,8200,0
20250212,154700,1021005240,8200,8200,8200,8200,0
20250212,154600,1021005240,8200,8200,8200,8200,0
20250212,154500,1021005240,8200,8200,8200,8200,0
20250212,154400,1021005240,8200,8200,8200,8200,0
20250212,154300,1021005240,8200,8200,8200,8200,0
20250212,154200,1021005240,8200,8200,8200,8200,0
20250212,154100,1021005240,8200,8200,8200,8200,11253
20250212,154000,1021005240,8200,8200,8200,8200,0
20250212,153900,1021005240,8200,8200,8200,8200,0
20250212,153800,1021005240,8200,8200,8200,8200,0
20250212,153700,1021005240,8200,8200,8200,8200,0
20250212,153600,1021005240,8200,8200,8200,8200,0
20250212,153500,1021005240,8200,8200,8200,8200,0
20250212,153400,1021005240,8200,8200,8200,8200,0
20250212,153300,1021005240,8200,8200,8200,8200,0
20250212,153200,1021005240,8200,8200,8200,8200,0
20250212,153100,1021005240,8200,8200,8200,8200,0
20250212,153000,1021005240,8200,8200,8200,8200,11253
20250212,152900,928730640,8180,8180,8180,8180,0
20250212,152800,928730640,8180,8180,8180,8180,0
20250212,152700,928730640,8180,8180,8180,8180,0
20250212,152600,928730640,8180,8180,8180,8180,0
20250212,152500,928730640,8180,8180,8180,8180,0
20250212,152400,928730640,8180,8180,8180,8180,0
20250212,152300,928730640,8180,8180,8180,8180,0
20250212,152200,928730640,8180,8180,8180,8180,0
20250212,152100,928730640,8180,8180,8180,8180,0
20250212,152000,928730640,8180,8180,8180,8180,0
20250212,151900,928730640,8180,8180,8180,8170,632
20250212,151800,923566050,8180,8180,8180,8170,684
20250212,151700,917975950,8180,8150,8180,8150,2055
20250212,151600,901206000,8160,8160,8160,8160,7
20250212,151500,901148880,8160,8150,8160,8150,586
20250212,151400,896370240,8160,8150,8160,8150,1370
20250212,151300,885203300,8150,8150,8160,8150,331
20250212,151200,882505410,8160,8150,8160,8150,488
20250212,151100,878527660,8150,8150,8160,8150,229
20250212,151000,876660930,8150,8160,8160,8150,229
20250212,150900,874794260,8160,8150,8160,8150,280
20250212,150800,872511730,8160,8150,8160,8150,59
20250212,150700,872030860,8160,8150,8160,8150,104
20250212,150600,871183240,8160,8160,8160,8160,23
20250212,150500,870995560,8160,8160,8160,8160,111
20250212,150400,870089800,8160,8150,8160,8150,57
20250212,150300,869625130,8160,8170,8170,8160,8007
20250212,150200,804286990,8170,8170,8170,8170,27
20250212,150100,804066400,8170,8170,8170,8170,444
20250212,150000,800438920,8170,8170,8170,8160,158
20250212,145900,799148350,8170,8160,8170,8160,29
20250212,145800,798911600,8160,8150,8160,8150,925
20250212,145700,791364770,8160,8150,8160,8150,1000
20250212,145600,783204810,8160,8160,8160,8150,365
20250212,145500,780229080,8160,8160,8160,8150,477
20250212,145400,776336800,8160,8160,8160,8160,384
20250212,145300,773203360,8160,8170,8170,8160,2206
20250212,145200,755201230,8160,8170,8170,8160,359
20250212,145100,752271760,8160,8160,8170,8160,374
20250212,145000,749218320,8170,8160,8170,8160,205
20250212,144900,747545150,8160,8160,8170,8160,237
20250212,144800,745611130,8160,8160,8170,8160,153
20250212,144700,744362320,8160,8160,8160,8160,25
20250212,144600,744158320,8170,8160,8170,8160,328
20250212,144500,741480370,8160,8160,8160,8160,160
20250212,144400,740174770,8160,8160,8160,8160,241
20250212,144300,738208210,8170,8160,8170,8160,179
20250212,144200,736747440,8170,8170,8170,8160,19
20250212,144100,736592250,8160,8160,8170,8160,307
20250212,144000,734086710,8160,8160,8170,8160,209
20250212,143900,732381220,8160,8160,8170,8160,217
20250212,143800,730610370,8160,8160,8160,8160,128
20250212,143700,729565890,8160,8160,8170,8160,145
20250212,143600,728382270,8160,8160,8160,8160,229
20250212,143500,726513630,8160,8160,8160,8160,133
20250212,143400,725428350,8160,8170,8170,8160,99
20250212,143300,724620330,8160,8160,8160,8160,255
20250212,143200,722539530,8160,8170,8170,8160,182
20250212,143100,721053970,8170,8160,8170,8160,103
20250212,143000,720213460,8170,8170,8170,8160,281
20250212,142900,717920050,8170,8160,8170,8160,136
20250212,142800,716810130,8160,8160,8160,8160,222
20250212,142700,714998610,8160,8160,8170,8160,534
20250212,142600,710640340,8170,8160,8170,8160,225
20250212,142500,708804160,8160,8160,8180,8160,159
20250212,142400,707506420,8160,8180,8180,8160,534
20250212,142300,703142640,8180,8180,8180,8180,1856
20250212,142200,687960560,8180,8180,8190,8180,133
20250212,142100,686872280,8180,8180,8180,8180,208
20250212,142000,685170840,8180,8180,8190,8180,100
20250212,141900,684352710,8180,8180,8180,8180,235
20250212,141800,682430410,8180,8180,8190,8180,275
20250212,141700,680180550,8190,8180,8190,8180,114
20250212,141600,679247980,8180,8180,8190,8180,208
20250212,141500,677546410,8180,8180,8180,8180,258
20250212,141400,675435970,8180,8180,8190,8180,263
20250212,141300,673284130,8180,8180,8180,8180,92
20250212,141200,672531570,8180,8180,8180,8180,266
20250212,141100,670355690,8180,8180,8190,8180,80
20250212,141000,669701150,8190,8180,8190,8180,42
20250212,140900,669357210,8180,8180,8190,8180,190
20250212,140800,667802650,8180,8180,8180,8180,10
20250212,140700,667720850,8180,8190,8190,8180,85
20250212,140600,667025410,8190,8180,8190,8180,6
20250212,140500,666976310,8180,8180,8180,8180,55
20250212,140400,666526410,8180,8180,8180,8180,1
20250212,140300,666518230,8190,8180,8190,8180,267
20250212,140200,664331800,8190,8190,8190,8180,142
20250212,140100,663169560,8180,8180,8180,8180,2
20250212,140000,663153200,8180,8190,8190,8180,234
20250212,135900,661237560,8180,8180,8180,8180,18
20250212,135800,661090320,8180,8180,8180,8180,0
20250212,135700,661090320,8180,8190,8190,8180,164
20250212,135600,659747670,8180,8180,8180,8180,52
20250212,135500,659322310,8190,8180,8190,8180,118
20250212,135400,658356070,8180,8180,8180,8180,0
20250212,135300,658356070,8180,8190,8190,8180,249
20250212,135200,656318120,8180,8180,8180,8180,49
20250212,135100,655917300,8180,8180,8190,8180,176
20250212,135000,654476620,8190,8170,8190,8170,2739
20250212,134900,632083390,8170,8160,8170,8160,180
20250212,134800,630613350,8160,8170,8170,8160,194
20250212,134700,629030160,8160,8160,8160,8160,131
20250212,134600,627961200,8160,8160,8160,8160,199
20250212,134500,626337360,8160,8160,8170,8160,152
20250212,134400,625097020,8160,8160,8170,8160,232
20250212,134300,623202540,8170,8170,8170,8170,1129
20250212,134200,613978610,8180,8170,8180,8170,1015
20250212,134100,605685060,8170,8170,8170,8170,85
20250212,134000,604990610,8170,8170,8170,8170,98
20250212,133900,604189950,8180,8170,8180,8170,78
20250212,133800,603552550,8170,8170,8170,8170,92
20250212,133700,602800910,8170,8170,8170,8170,99
20250212,133600,601992080,8170,8180,8180,8170,137
20250212,133500,600871760,8170,8180,8180,8170,2404
20250212,133400,581229720,8170,8170,8180,8170,208
20250212,133300,579529360,8180,8170,8180,8170,94
20250212,133200,578761020,8170,8170,8170,8170,136
20250212,133100,577649900,8170,8170,8170,8170,135
20250212,133000,576546950,8180,8180,8180,8170,257
20250212,132900,574445580,8170,8180,8180,8170,108
20250212,132800,573563180,8170,8170,8180,8170,94
20250212,132700,572794810,8180,8180,8180,8180,112
20250212,132600,571878650,8180,8180,8180,8170,234
20250212,132500,569966470,8180,8180,8180,8170,23
20250212,132400,569778410,8180,8170,8180,8170,81
20250212,132300,569116390,8170,8170,8180,8170,478
20250212,132200,565208640,8170,8170,8170,8170,22
20250212,132100,565028900,8170,8170,8180,8170,277
20250212,132000,562764680,8170,8170,8180,8170,199
20250212,131900,561138820,8170,8180,8180,8170,153
20250212,131800,559887810,8170,8170,8170,8170,95
20250212,131700,559111660,8170,8180,8180,8170,195
20250212,131600,557517510,8180,8170,8180,8170,300
20250212,131500,555065950,8170,8180,8180,8170,155
20250212,131400,553798600,8170,8170,8170,8170,100
20250212,131300,552981600,8170,8170,8170,8170,200
20250212,131200,551347600,8180,8180,8180,8170,149
20250212,131100,550129130,8180,8180,8180,8170,138
20250212,131000,549001210,8180,8170,8180,8170,232
20250212,130900,547105480,8170,8180,8180,8170,52
20250212,130800,546680530,8180,8180,8190,8180,303
20250212,130700,544200990,8180,8180,8190,8180,100
20250212,130600,543382860,8180,8180,8180,8180,50
20250212,130500,542973860,8180,8180,8180,8180,218
20250212,130400,541190620,8180,8180,8180,8180,114
20250212,130300,540258100,8170,8180,8180,8170,75
20250212,130200,539645300,8190,8180,8190,8180,139
20250212,130100,538508160,8180,8180,8180,8180,117
20250212,130000,537551100,8180,8180,8180,8180,216
20250212,125900,535784220,8180,8180,8180,8180,240
20250212,125800,533821020,8180,8180,8190,8180,113
20250212,125700,532896550,8190,8180,8190,8180,373
20250212,125600,529844310,8180,8180,8180,8180,107
20250212,125500,528969050,8190,8180,8190,8180,357
20250212,125400,526045790,8180,8180,8190,8180,234
20250212,125300,524131360,8180,8180,8190,8180,422
20250212,125200,520679270,8180,8180,8180,8180,75
20250212,125100,520065770,8190,8190,8190,8180,214
20250212,125000,518313850,8190,8180,8190,8180,97
20250212,124900,517520160,8180,8190,8190,8180,281
20250212,124800,515219790,8180,8180,8180,8180,50
20250212,124700,514810790,8190,8190,8190,8180,210
20250212,124600,513091680,8180,8180,8180,8180,65
20250212,124500,512559980,8180,8180,8180,8180,105
20250212,124400,511701080,8180,8180,8190,8180,111
20250212,124300,510792970,8180,8180,8180,8180,72
20250212,124200,510204010,8180,8190,8190,8180,76
20250212,124100,509582040,8180,8180,8180,8180,203
20250212,124000,507921500,8180,8190,8190,8180,274
20250212,123900,505678170,8190,8190,8190,8190,13
20250212,123800,505571700,8190,8180,8190,8180,390
20250212,123700,502379410,8190,8190,8190,8190,0
20250212,123600,502379410,8190,8180,8190,8180,2
20250212,123500,502363040,8190,8190,8190,8190,13
20250212,123400,502256570,8180,8190,8190,8180,118
20250212,123300,501290330,8190,8190,8190,8190,0
20250212,123200,501290330,8190,8190,8190,8180,167
20250212,123100,499922690,8190,8190,8190,8190,8
20250212,123000,499857170,8190,8180,8190,8180,1559
20250212,122900,487103750,8180,8180,8180,8180,0
20250212,122800,487103750,8180,8180,8180,8180,1
20250212,122700,487095570,8180,8170,8180,8170,214
20250212,122600,485345150,8170,8180,8180,8170,85
20250212,122500,484650570,8180,8170,8180,8170,268
20250212,122400,482460010,8180,8180,8180,8180,0
20250212,122300,482460010,8180,8170,8180,8170,271
20250212,122200,480244940,8170,8170,8170,8170,99
20250212,122100,479436110,8180,8170,8180,8170,56
20250212,122000,478978460,8170,8170,8180,8170,149
20250212,121900,477760520,8170,8180,8180,8170,456
20250212,121800,474031000,8170,8170,8170,8170,152
20250212,121700,472789160,8170,8190,8190,8170,1787
20250212,121600,458171750,8190,8180,8190,8180,118
20250212,121500,457206030,8180,8190,8190,8180,134
20250212,121400,456108810,8180,8180,8180,8180,51
20250212,121300,455691630,8180,8190,8190,8180,200
20250212,121200,454055430,8180,8180,8190,8180,67
20250212,121100,453507240,8180,8190,8190,8180,62
20250212,121000,453000000,8190,8180,8190,8180,93
20250212,120900,452239020,8180,8180,8190,8180,265
20250212,120800,450070650,8180,8190,8190,8180,544
20250212,120700,445618940,8200,8190,8200,8190,123
20250212,120600,444611440,8190,8190,8190,8190,175
20250212,120500,443178190,8190,8190,8190,8190,208
20250212,120400,441474670,8200,8190,8200,8190,497
20250212,120300,437402440,8190,8190,8200,8190,65
20250212,120200,436869960,8190,8190,8190,8190,219
20250212,120100,435076350,8190,8190,8200,8190,88
20250212,120000,434355520,8200,8190,8200,8190,427
20250212,115900,430857860,8190,8190,8190,8190,107
20250212,115800,429981530,8190,8200,8200,8190,66
20250212,115700,429440850,8190,8190,8190,8190,325
20250212,115600,426779100,8190,8190,8190,8190,157
20250212,115500,425493270,8190,8190,8190,8190,184
20250212,115400,423986310,8190,8200,8200,8190,230
20250212,115300,422102480,8190,8190,8200,8190,1453
20250212,115200,410201720,8190,8190,8190,8190,163
20250212,115100,408866750,8190,8190,8200,8190,329
20250212,115000,406172220,8200,8190,8200,8190,210
20250212,114900,404452130,8190,8190,8200,8190,138
20250212,114800,403321780,8190,8190,8190,8190,128
20250212,114700,402273460,8190,8190,8190,8190,214
20250212,114600,400520800,8190,8190,8200,8190,273
20250212,114500,398284870,8190,8200,8200,8190,186
20250212,114400,396761510,8200,8190,8200,8190,156
20250212,114300,395483490,8190,8190,8190,8190,130
20250212,114200,394418790,8190,8190,8200,8190,330
20250212,114100,391715230,8190,8190,8200,8190,250
20250212,114000,389667420,8190,8200,8200,8190,114
20250212,113900,388733380,8190,8190,8200,8190,279
20250212,113800,386448100,8190,8190,8190,8190,236
20250212,113700,384515260,8190,8190,8190,8190,211
20250212,113600,382787170,8190,8190,8190,8190,125
20250212,113500,381763420,8200,8190,8200,8190,144
20250212,113400,380583270,8190,8190,8190,8190,169
20250212,113300,379199160,8190,8190,8190,8190,278
20250212,113200,376922340,8190,8190,8190,8190,182
20250212,113100,375431760,8190,8200,8200,8190,159
20250212,113000,374129380,8200,8190,8200,8190,138
20250212,112900,372998990,8190,8190,8190,8180,2439
20250212,112800,353023600,8190,8190,8190,8190,292
20250212,112700,350632120,8190,8190,8190,8190,48
20250212,112600,350239000,8190,8190,8200,8190,216
20250212,112500,348469830,8200,8190,8200,8190,186
20250212,112400,346945930,8190,8190,8190,8190,217
20250212,112300,345168700,8190,8190,8190,8190,127
20250212,112200,344128570,8190,8190,8190,8190,129
20250212,112100,343072060,8200,8190,8200,8190,225
20250212,112000,341229180,8190,8190,8190,8190,286
20250212,111900,338886840,8190,8190,8200,8190,396
20250212,111800,335643110,8190,8200,8200,8190,254
20250212,111700,333562520,8190,8190,8200,8190,111
20250212,111600,332653300,8190,8200,8200,8190,74
20250212,111500,332047000,8190,8190,8190,8190,80
20250212,111400,331391800,8190,8190,8190,8190,51
20250212,111300,330974110,8190,8190,8190,8190,163
20250212,111200,329639140,8200,8190,8200,8190,193
20250212,111100,328057340,8200,8200,8200,8190,1517
20250212,111000,315618390,8200,8200,8200,8190,253
20250212,110900,313544980,8190,8190,8200,8190,486
20250212,110800,309564160,8190,8190,8200,8190,300
20250212,110700,307107030,8200,8190,8200,8190,177
20250212,110600,305656940,8190,8190,8200,8190,194
20250212,110500,304067640,8190,8190,8190,8190,322
20250212,110400,301430460,8190,8190,8190,8190,147
20250212,110300,300226530,8190,8200,8200,8190,113
20250212,110200,299300920,8190,8190,8190,8190,80
20250212,110100,298645720,8190,8190,8200,8190,238
20250212,110000,296696070,8190,8190,8190,8190,101
20250212,105900,295868880,8190,8190,8190,8190,145
20250212,105800,294681330,8200,8200,8200,8200,13
20250212,105700,294574730,8200,8190,8200,8190,874
20250212,105600,287411320,8190,8190,8190,8190,86
20250212,105500,286706980,8190,8190,8190,8190,301
20250212,105400,284241790,8190,8190,8200,8190,196
20250212,105300,282636420,8190,8190,8190,8190,86
20250212,105200,281932080,8210,8200,8210,8190,280
20250212,105100,279636150,8200,8210,8210,8200,180
20250212,105000,278160030,8210,8200,8210,8200,140
20250212,104900,277011910,8210,8200,8210,8200,162
20250212,104800,275683380,8200,8210,8210,8200,153
20250212,104700,274428720,8200,8200,8210,8200,287
20250212,104600,272074610,8200,8200,8200,8200,199
20250212,104500,270442810,8200,8200,8210,8200,48
20250212,104400,270049090,8210,8210,8210,8210,179
20250212,104300,268579500,8230,8220,8230,8220,406
20250212,104200,265242160,8220,8220,8220,8220,185
20250212,104100,263721460,8220,8220,8220,8220,157
20250212,104000,262430920,8220,8220,8230,8220,289
20250212,103900,260055060,8220,8230,8230,8220,190
20250212,103800,258492240,8220,8220,8230,8220,230
20250212,103700,256601260,8220,8220,8220,8220,18
20250212,103600,256453300,8220,8230,8230,8220,93
20250212,103500,255688710,8230,8230,8230,8230,0
20250212,103400,255688710,8230,8220,8230,8220,212
20250212,103300,253945400,8220,8220,8220,8220,98
20250212,103200,253139840,8220,8210,8220,8210,1241
20250212,103100,242940500,8210,8220,8220,8210,125
20250212,103000,241913810,8220,8220,8220,8210,88
20250212,102900,241190950,8210,8210,8210,8210,250
20250212,102800,239138450,8210,8210,8210,8210,80
20250212,102700,238481650,8220,8210,8220,8210,215
20250212,102600,236716150,8220,8220,8220,8210,225
20250212,102500,234867470,8210,8210,8220,8210,320
20250212,102400,232240010,8210,8220,8220,8210,37
20250212,102300,231936230,8210,8210,8210,8210,163
20250212,102200,230598000,8210,8220,8220,8210,31
20250212,102100,230343360,8210,8210,8220,8210,146
20250212,102000,229144690,8210,8210,8210,8210,121
20250212,101900,228151280,8210,8210,8210,8210,65
20250212,101800,227617630,8210,8220,8220,8210,943
20250212,101700,219866970,8220,8210,8220,8210,223
20250212,101600,218036010,8210,8210,8210,8210,19
20250212,101500,217880020,8220,8220,8220,8210,256
20250212,101400,215777140,8220,8220,8220,8220,67
20250212,101300,215226400,8220,8220,8220,8210,218
20250212,101200,213435890,8220,8210,8220,8210,327
20250212,101100,210751210,8230,8230,8230,8230,16
20250212,101000,210619530,8230,8210,8230,8210,93
20250212,100900,209855740,8210,8190,8230,8190,6593
20250212,100800,155644600,8190,8190,8220,8190,2127
20250212,100700,138201990,8190,8190,8190,8190,29
20250212,100600,137964480,8180,8190,8190,8180,1226
20250212,100500,127927790,8190,8190,8190,8190,3
20250212,100400,127903220,8180,8190,8190,8180,229
20250212,100300,126027890,8190,8180,8190,8180,727
20250212,100200,120080420,8170,8170,8180,8170,59
20250212,100100,119598380,8170,8170,8170,8170,105
20250212,100000,118740530,8170,8170,8200,8170,686
20250212,095900,113129380,8170,8190,8200,8170,3615
20250212,095800,83533240,8200,8190,8200,8190,92
20250212,095700,82779500,8190,8190,8200,8190,842
20250212,095600,75876700,8200,8190,8200,8190,1385
20250212,095500,64522210,8190,8190,8200,8190,177
20250212,095400,63072160,8190,8190,8200,8190,160
20250212,095300,61761630,8190,8190,8190,8190,52
20250212,095200,61335750,8200,8200,8200,8200,0
20250212,095100,61335750,8200,8200,8200,8200,358
20250212,095000,58400150,8200,8200,8200,8190,393
20250212,094900,55178150,8190,8190,8200,8190,202
20250212,094800,53523680,8190,8190,8190,8190,4
20250212,094700,53490920,8190,8190,8190,8190,4
20250212,094600,53458160,8200,8190,8200,8190,73
20250212,094500,52860200,8200,8200,8200,8190,750
20250212,094400,46712920,8210,8210,8210,8200,69
20250212,094300,46146950,8210,8200,8210,8200,11
20250212,094200,46056720,8200,8200,8200,8200,23
20250212,094100,45868120,8200,8200,8200,8200,10
20250212,094000,45786120,8200,8200,8210,8200,51
20250212,093900,45367790,8200,8200,8200,8200,4
20250212,093800,45334990,8200,8210,8210,8200,6
20250212,093700,45285770,8210,8210,8210,8200,51
20250212,093600,44867150,8210,8210,8210,8210,19
20250212,093500,44711160,8210,8210,8210,8200,735
20250212,093400,38678350,8220,8220,8220,8220,10
20250212,093300,38596150,8220,8200,8220,8200,8
20250212,093200,38530470,8220,8220,8220,8200,645
20250212,093100,33236240,8220,8220,8220,8210,69
20250212,093000,32669100,8220,8220,8220,8210,24
20250212,092900,32472020,8220,8220,8220,8220,22
20250212,092800,32291180,8220,8220,8220,8220,51
20250212,092700,31871960,8230,8220,8230,8220,514
20250212,092600,27641760,8220,8220,8220,8220,17
20250212,092500,27502020,8210,8210,8210,8210,1
20250212,092400,27493810,8210,8210,8210,8210,4
20250212,092300,27460970,8210,8210,8230,8210,11
20250212,092200,27370540,8210,8230,8230,8210,37
20250212,092100,27066380,8220,8220,8220,8220,69
20250212,092000,26499200,8220,8220,8220,8220,39
20250212,091900,26178620,8220,8220,8220,8220,82
20250212,091800,25504580,8220,8220,8220,8220,35
20250212,091700,25216880,8230,8210,8230,8210,344
20250212,091600,22388890,8210,8210,8210,8210,0
20250212,091500,22388890,8210,8210,8210,8210,0
20250212,091400,22388890,8210,8210,8210,8210,20
20250212,091300,22224690,8230,8210,8230,8210,13
20250212,091200,22117720,8230,8230,8230,8230,287
20250212,091100,19755710,8230,8230,8230,8230,0
20250212,091000,19755710,8230,8230,8230,8230,9
20250212,090900,19681640,8230,8220,8230,8210,523
20250212,090800,15382650,8220,8210,8220,8210,91
20250212,090700,14635470,8210,8210,8220,8210,189
20250212,090600,13083230,8210,8210,8210,8210,79
20250212,090500,12434640,8210,8210,8220,8210,68
20250212,090400,11876310,8210,8210,8210,8210,916
20250212,090300,4355950,8210,8210,8210,8210,82
20250212,090200,3682730,8210,8210,8210,8210,286
20250212,090100,1334670,8230,8230,8230,8230,21
20250212,090000,1161840,8240,8240,8240,8240,141