KissMeData/009310/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,185300,425272637,374,374,374,374,20559
20250212,185200,425272637,374,374,374,374,0
20250212,185100,425272637,374,374,374,374,0
20250212,185000,425272637,374,374,374,374,0
20250212,184900,425272637,374,374,374,374,0
20250212,184800,425272637,374,374,374,374,0
20250212,184700,425272637,374,374,374,374,0
20250212,184600,425272637,374,374,374,374,0
20250212,184500,425272637,374,374,374,374,0
20250212,184400,425272637,374,374,374,374,0
20250212,184300,425272637,374,374,374,374,0
20250212,184200,425272637,374,374,374,374,0
20250212,184100,425272637,374,374,374,374,0
20250212,184000,425272637,374,374,374,374,0
20250212,183900,425272637,374,374,374,374,0
20250212,183800,425272637,374,374,374,374,0
20250212,183700,425272637,374,374,374,374,0
20250212,183600,425272637,374,374,374,374,0
20250212,183500,425272637,374,374,374,374,0
20250212,183400,425272637,374,374,374,374,0
20250212,183300,425272637,374,374,374,374,0
20250212,183200,425272637,374,374,374,374,0
20250212,183100,425272637,374,374,374,374,0
20250212,183000,425272637,374,374,374,374,0
20250212,182900,425272637,374,374,374,374,0
20250212,182800,425272637,374,374,374,374,0
20250212,182700,425272637,374,374,374,374,0
20250212,182600,425272637,374,374,374,374,0
20250212,182500,425272637,374,374,374,374,0
20250212,182400,425272637,374,374,374,374,0
20250212,182300,425272637,374,374,374,374,20559
20250212,182200,425272637,374,374,374,374,0
20250212,182100,425272637,374,374,374,374,0
20250212,182000,425272637,374,374,374,374,0
20250212,181900,425272637,374,374,374,374,0
20250212,181800,425272637,374,374,374,374,0
20250212,181700,425272637,374,374,374,374,0
20250212,181600,425272637,374,374,374,374,0
20250212,181500,425272637,374,374,374,374,0
20250212,181400,425272637,374,374,374,374,0
20250212,181300,425272637,374,374,374,374,0
20250212,181200,425272637,374,374,374,374,0
20250212,181100,425272637,374,374,374,374,0
20250212,181000,425272637,374,374,374,374,0
20250212,180900,425272637,374,374,374,374,0
20250212,180800,425272637,374,374,374,374,0
20250212,180700,425272637,374,374,374,374,0
20250212,180600,425272637,374,374,374,374,0
20250212,180500,425272637,374,374,374,374,0
20250212,180400,425272637,374,374,374,374,0
20250212,180300,425272637,374,374,374,374,0
20250212,180200,425272637,374,374,374,374,0
20250212,180100,425272637,374,374,374,374,0
20250212,180000,425272637,374,374,374,374,0
20250212,175900,425272637,374,374,374,374,0
20250212,175800,425272637,374,374,374,374,0
20250212,175700,425272637,374,374,374,374,0
20250212,175600,425272637,374,374,374,374,0
20250212,175500,425272637,374,374,374,374,0
20250212,175400,425272637,374,374,374,374,0
20250212,175300,425272637,374,374,374,374,20559
20250212,175200,425272637,374,374,374,374,0
20250212,175100,425272637,374,374,374,374,0
20250212,175000,425272637,374,374,374,374,0
20250212,174900,425272637,374,374,374,374,0
20250212,174800,425272637,374,374,374,374,0
20250212,174700,425272637,374,374,374,374,0
20250212,174600,425272637,374,374,374,374,0
20250212,174500,425272637,374,374,374,374,0
20250212,174400,425272637,374,374,374,374,0
20250212,174300,425272637,374,374,374,374,0
20250212,174200,425272637,374,374,374,374,0
20250212,174100,425272637,374,374,374,374,0
20250212,174000,425272637,374,374,374,374,0
20250212,173900,425272637,374,374,374,374,0
20250212,173800,425272637,374,374,374,374,0
20250212,173700,425272637,374,374,374,374,0
20250212,173600,425272637,374,374,374,374,0
20250212,173500,425272637,374,374,374,374,0
20250212,173400,425272637,374,374,374,374,0
20250212,173300,425272637,374,374,374,374,0
20250212,173200,425272637,374,374,374,374,0
20250212,173100,425272637,374,374,374,374,0
20250212,173000,425272637,374,374,374,374,0
20250212,172900,425272637,374,374,374,374,0
20250212,172800,425272637,374,374,374,374,0
20250212,172700,425272637,374,374,374,374,0
20250212,172600,425272637,374,374,374,374,0
20250212,172500,425272637,374,374,374,374,0
20250212,172400,425272637,374,374,374,374,0
20250212,172300,425272637,374,374,374,374,20559
20250212,172200,425272637,374,374,374,374,0
20250212,172100,425272637,374,374,374,374,0
20250212,172000,425272637,374,374,374,374,0
20250212,171900,425272637,374,374,374,374,0
20250212,171800,425272637,374,374,374,374,0
20250212,171700,425272637,374,374,374,374,0
20250212,171600,425272637,374,374,374,374,0
20250212,171500,425272637,374,374,374,374,0
20250212,171400,425272637,374,374,374,374,0
20250212,171300,425272637,374,374,374,374,0
20250212,171200,425272637,374,374,374,374,0
20250212,171100,425272637,374,374,374,374,0
20250212,171000,425272637,374,374,374,374,0
20250212,170900,425272637,374,374,374,374,0
20250212,170800,425272637,374,374,374,374,0
20250212,170700,425272637,374,374,374,374,0
20250212,170600,425272637,374,374,374,374,0
20250212,170500,425272637,374,374,374,374,0
20250212,170400,425272637,374,374,374,374,0
20250212,170300,425272637,374,374,374,374,0
20250212,170200,425272637,374,374,374,374,0
20250212,170100,425272637,374,374,374,374,0
20250212,170000,425272637,374,374,374,374,0
20250212,165900,425272637,374,374,374,374,0
20250212,165800,425272637,374,374,374,374,0
20250212,165700,425272637,374,374,374,374,0
20250212,165600,425272637,374,374,374,374,0
20250212,165500,425272637,374,374,374,374,0
20250212,165400,425272637,374,374,374,374,0
20250212,165300,425272637,374,374,374,374,20559
20250212,165200,425272637,374,374,374,374,0
20250212,165100,425272637,374,374,374,374,0
20250212,165000,425272637,374,374,374,374,0
20250212,164900,425272637,374,374,374,374,0
20250212,164800,425272637,374,374,374,374,0
20250212,164700,425272637,374,374,374,374,0
20250212,164600,425272637,374,374,374,374,0
20250212,164500,425272637,374,374,374,374,0
20250212,164400,425272637,374,374,374,374,0
20250212,164300,425272637,374,374,374,374,0
20250212,164200,425272637,374,374,374,374,0
20250212,164100,425272637,374,374,374,374,0
20250212,164000,425272637,374,374,374,374,0
20250212,163900,425272637,374,374,374,374,0
20250212,163800,425272637,374,374,374,374,0
20250212,163700,425272637,374,374,374,374,0
20250212,163600,425272637,374,374,374,374,0
20250212,163500,425272637,374,374,374,374,0
20250212,163400,425272637,374,374,374,374,0
20250212,163300,425272637,374,374,374,374,0
20250212,163200,425272637,374,374,374,374,0
20250212,163100,425272637,374,374,374,374,0
20250212,163000,425272637,374,374,374,374,0
20250212,162900,425272637,374,374,374,374,0
20250212,162800,425272637,374,374,374,374,0
20250212,162700,425272637,374,374,374,374,0
20250212,162600,425272637,374,374,374,374,0
20250212,162500,425272637,374,374,374,374,0
20250212,162400,425272637,374,374,374,374,0
20250212,162300,425272637,374,374,374,374,20559
20250212,162200,425272637,374,374,374,374,0
20250212,162100,425272637,374,374,374,374,0
20250212,162000,425272637,374,374,374,374,0
20250212,161900,425272637,374,374,374,374,0
20250212,161800,425272637,374,374,374,374,0
20250212,161700,425272637,374,374,374,374,0
20250212,161600,425272637,374,374,374,374,0
20250212,161500,425272637,374,374,374,374,0
20250212,161400,425272637,374,374,374,374,0
20250212,161300,425272637,374,374,374,374,0
20250212,161200,425272637,374,374,374,374,0
20250212,161100,425272637,374,374,374,374,0
20250212,161000,425272637,374,374,374,374,0
20250212,160900,425272637,374,374,374,374,0
20250212,160800,425272637,374,374,374,374,0
20250212,160700,425272637,374,374,374,374,0
20250212,160600,425272637,374,374,374,374,0
20250212,160500,425272637,374,374,374,374,0
20250212,160400,425272637,374,374,374,374,0
20250212,160300,425272637,374,374,374,374,0
20250212,160200,425272637,374,374,374,374,0
20250212,160100,425272637,374,374,374,374,0
20250212,160000,425272637,374,374,374,374,0
20250212,155900,425272637,374,374,374,374,0
20250212,155800,425272637,374,374,374,374,0
20250212,155700,425272637,374,374,374,374,0
20250212,155600,425272637,374,374,374,374,0
20250212,155500,425272637,374,374,374,374,0
20250212,155400,425272637,374,374,374,374,0
20250212,155300,425272637,374,374,374,374,20559
20250212,155200,425272637,374,374,374,374,0
20250212,155100,425272637,374,374,374,374,0
20250212,155000,425272637,374,374,374,374,0
20250212,154900,425272637,374,374,374,374,0
20250212,154800,425272637,374,374,374,374,0
20250212,154700,425272637,374,374,374,374,0
20250212,154600,425272637,374,374,374,374,0
20250212,154500,425272637,374,374,374,374,0
20250212,154400,425272637,374,374,374,374,0
20250212,154300,425272637,374,374,374,374,0
20250212,154200,425272637,374,374,374,374,0
20250212,154100,425272637,374,374,374,374,0
20250212,154000,425272637,374,374,374,374,0
20250212,153900,425272637,374,374,374,374,0
20250212,153800,425272637,374,374,374,374,0
20250212,153700,425272637,374,374,374,374,0
20250212,153600,425272637,374,374,374,374,0
20250212,153500,425272637,374,374,374,374,0
20250212,153400,425272637,374,374,374,374,0
20250212,153300,425272637,374,374,374,374,0
20250212,153200,425272637,374,374,374,374,0
20250212,153100,425272637,374,374,374,374,0
20250212,153000,425272637,374,374,374,374,20559
20250212,152900,417583571,371,371,371,371,0
20250212,152800,417583571,371,371,371,371,0
20250212,152700,417583571,371,371,371,371,0
20250212,152600,417583571,371,371,371,371,0
20250212,152500,417583571,371,371,371,371,0
20250212,152400,417583571,371,371,371,371,0
20250212,152300,417583571,371,371,371,371,0
20250212,152200,417583571,371,371,371,371,0
20250212,152100,417583571,371,371,371,371,0
20250212,152000,417583571,371,371,371,371,0
20250212,151900,417583571,371,371,371,371,23
20250212,151800,417575038,371,371,371,371,1004
20250212,151700,417202554,371,371,371,371,100
20250212,151600,417165454,370,370,370,370,16175
20250212,151500,411180704,370,370,370,370,10498
20250212,151400,407296444,371,373,373,371,1690
20250212,151300,406669452,371,372,372,371,9964
20250212,151200,402963355,374,374,374,374,180
20250212,151100,402896035,374,374,374,374,0
20250212,151000,402896035,374,374,374,374,187
20250212,150900,402826097,374,374,374,374,75
20250212,150800,402798047,372,372,372,372,5
20250212,150700,402796187,372,372,372,372,0
20250212,150600,402796187,372,373,373,372,75
20250212,150500,402768213,373,373,373,373,0
20250212,150400,402768213,373,373,373,373,0
20250212,150300,402768213,373,373,373,373,2
20250212,150200,402767467,374,374,374,374,1
20250212,150100,402767093,372,372,372,372,0
20250212,150000,402767093,372,372,372,372,0
20250212,145900,402767093,372,372,372,372,0
20250212,145800,402767093,372,372,372,372,1189
20250212,145700,402324785,371,370,371,370,620
20250212,145600,402094785,371,371,371,371,2688
20250212,145500,401097537,371,371,371,371,2
20250212,145400,401096795,371,371,371,371,20
20250212,145300,401089375,371,371,371,371,1900
20250212,145200,400384475,371,371,371,371,0
20250212,145100,400384475,371,371,371,371,796
20250212,145000,400089159,372,372,372,372,700
20250212,144900,399828759,372,372,372,372,0
20250212,144800,399828759,372,372,372,372,0
20250212,144700,399828759,372,372,372,372,39
20250212,144600,399814251,371,371,371,371,0
20250212,144500,399814251,371,371,371,371,10
20250212,144400,399810541,372,371,372,371,3604
20250212,144300,398469863,371,371,371,371,435
20250212,144200,398308478,370,371,371,370,2064
20250212,144100,397544734,370,370,370,370,8597
20250212,144000,394363844,372,372,372,372,0
20250212,143900,394363844,372,372,372,372,0
20250212,143800,394363844,372,372,372,372,100
20250212,143700,394326644,372,370,372,370,198
20250212,143600,394253134,370,372,372,370,10016
20250212,143500,390547198,372,372,372,372,33
20250212,143400,390534922,372,371,372,371,7400
20250212,143300,387789461,372,372,372,372,100
20250212,143200,387752261,372,372,372,372,405
20250212,143100,387601601,373,372,373,372,3020
20250212,143000,386475176,371,373,373,371,4924
20250212,142900,384643146,372,373,373,372,484
20250212,142800,384463057,371,371,373,371,5021
20250212,142700,382600260,373,373,373,373,2060
20250212,142600,381831880,371,371,371,371,0
20250212,142500,381831880,371,371,371,371,500
20250212,142400,381646380,373,372,374,371,1771
20250212,142300,380987541,374,367,374,367,23572
20250212,142200,372275364,367,367,367,367,20
20250212,142100,372268024,367,366,367,366,1541
20250212,142000,371704013,366,366,366,366,1
20250212,141900,371703647,366,366,366,366,3890
20250212,141800,370279907,366,366,366,366,2
20250212,141700,370279175,365,365,365,365,158
20250212,141600,370221505,366,367,367,366,1130
20250212,141500,369807825,367,367,367,365,188
20250212,141400,369738883,367,365,367,365,5186
20250212,141300,367841427,364,364,364,364,2655
20250212,141200,366875007,364,364,364,364,0
20250212,141100,366875007,364,364,364,364,2000
20250212,141000,366147007,365,365,365,365,0
20250212,140900,366147007,365,364,365,364,2
20250212,140800,366146278,364,364,364,364,0
20250212,140700,366146278,364,364,364,364,5
20250212,140600,366144458,364,364,364,364,580
20250212,140500,365933338,364,364,364,364,20
20250212,140400,365926058,364,364,364,364,27
20250212,140300,365916230,364,362,364,362,13800
20250212,140200,360920122,362,362,362,362,20
20250212,140100,360912882,362,362,362,362,27
20250212,140000,360903108,362,361,362,361,447
20250212,135900,360741740,361,361,361,361,1
20250212,135800,360741379,361,361,361,361,0
20250212,135700,360741379,361,361,361,361,0
20250212,135600,360741379,361,361,361,361,50
20250212,135500,360723329,362,362,362,362,1799
20250212,135400,360072091,362,362,362,362,0
20250212,135300,360072091,362,362,362,362,3831
20250212,135200,358685269,363,363,363,363,3000
20250212,135100,357596269,363,363,363,363,1
20250212,135000,357595906,363,363,363,363,50
20250212,134900,357577756,363,363,363,363,542
20250212,134800,357381010,363,363,363,363,100
20250212,134700,357344710,363,363,363,363,67
20250212,134600,357320389,363,363,363,363,1
20250212,134500,357320026,363,363,363,363,8
20250212,134400,357317122,363,363,363,363,0
20250212,134300,357317122,363,363,363,363,202
20250212,134200,357243796,362,362,362,362,7218
20250212,134100,354630880,364,364,364,364,0
20250212,134000,354630880,364,364,364,364,2
20250212,133900,354630152,362,362,362,362,0
20250212,133800,354630152,362,362,362,362,0
20250212,133700,354630152,362,362,362,362,8000
20250212,133600,351734152,362,362,362,362,0
20250212,133500,351734152,362,362,362,362,0
20250212,133400,351734152,362,362,362,362,0
20250212,133300,351734152,362,362,362,362,0
20250212,133200,351734152,362,362,362,362,7
20250212,133100,351731618,363,363,363,363,0
20250212,133000,351731618,363,363,363,363,976
20250212,132900,351377330,363,363,363,363,1
20250212,132800,351376967,363,363,363,363,0
20250212,132700,351376967,363,363,363,363,231
20250212,132600,351293114,363,363,363,363,0
20250212,132500,351293114,363,363,363,363,0
20250212,132400,351293114,363,363,363,363,0
20250212,132300,351293114,363,363,363,363,146
20250212,132200,351240116,363,363,363,363,261
20250212,132100,351145373,364,364,364,364,0
20250212,132000,351145373,364,364,364,364,0
20250212,131900,351145373,364,364,364,364,16
20250212,131800,351139549,364,364,364,364,0
20250212,131700,351139549,364,364,364,364,121
20250212,131600,351095505,363,363,363,363,0
20250212,131500,351095505,363,363,363,363,504
20250212,131400,350912553,363,363,363,363,0
20250212,131300,350912553,363,363,363,363,0
20250212,131200,350912553,363,363,363,363,1502
20250212,131100,350367327,363,363,363,363,0
20250212,131000,350367327,363,363,363,363,1000
20250212,130900,350004327,363,363,363,363,0
20250212,130800,350004327,363,363,363,363,3263
20250212,130700,348819858,363,362,363,362,775
20250212,130600,348539033,362,361,362,361,156
20250212,130500,348482562,361,361,361,361,1705
20250212,130400,347867057,363,362,363,362,8613
20250212,130300,344747637,362,362,362,362,1985
20250212,130200,344029067,362,362,362,362,500
20250212,130100,343848067,362,361,362,360,5592
20250212,130000,341834735,362,360,362,360,2020
20250212,125900,341107495,361,360,361,360,356
20250212,125800,340979136,360,360,360,360,1
20250212,125700,340978776,362,361,362,360,529
20250212,125600,340787308,362,360,362,360,7
20250212,125500,340784782,362,361,363,360,3062
20250212,125400,339679082,364,362,364,360,21249
20250212,125300,332005305,364,364,364,363,261
20250212,125200,331910553,364,364,364,364,104
20250212,125100,331872697,364,363,364,363,4022
20250212,125000,330412690,364,363,364,363,11712
20250212,124900,326161216,364,364,364,364,0
20250212,124800,326161216,364,363,364,363,4777
20250212,124700,324427164,364,364,364,364,44
20250212,124600,324411148,364,364,364,364,101
20250212,124500,324374384,364,363,364,363,3060
20250212,124400,323263603,363,364,364,363,543
20250212,124300,323065994,364,363,364,363,327
20250212,124200,322947154,364,364,365,364,830
20250212,124100,322645032,364,364,364,363,1501
20250212,124000,322100158,363,364,364,363,2038
20250212,123900,321360326,364,365,365,364,705
20250212,123800,321103003,365,365,365,365,0
20250212,123700,321103003,365,365,365,365,0
20250212,123600,321103003,365,363,365,362,62
20250212,123500,321080548,365,365,365,365,3659
20250212,123400,319745013,365,362,365,362,10073
20250212,123300,316095438,363,364,364,363,517
20250212,123200,315907765,365,363,365,362,5836
20250212,123100,313789299,363,361,363,361,251
20250212,123000,313698210,361,364,364,361,2508
20250212,122900,312791483,365,362,365,362,2
20250212,122800,312790756,364,364,364,362,14255
20250212,122700,307606765,366,364,366,363,130
20250212,122600,307559240,366,366,366,366,1
20250212,122500,307558874,363,363,363,363,212
20250212,122400,307481918,364,364,364,364,40
20250212,122300,307467358,364,364,364,364,0
20250212,122200,307467358,364,364,364,364,0
20250212,122100,307467358,364,364,364,364,2490
20250212,122000,306560998,366,366,366,366,0
20250212,121900,306560998,366,366,366,366,1
20250212,121800,306560632,364,364,364,364,100
20250212,121700,306524232,366,365,366,365,7
20250212,121600,306521676,364,364,364,364,2900
20250212,121500,305466076,365,365,365,365,50
20250212,121400,305447826,364,364,365,364,5715
20250212,121300,303367564,365,364,365,363,118
20250212,121200,303324617,364,366,366,364,175
20250212,121100,303260907,366,365,366,365,141
20250212,121000,303209437,365,363,365,363,3577
20250212,120900,301910942,364,365,365,364,19
20250212,120800,301904017,365,365,365,364,844
20250212,120700,301596300,365,365,365,365,10
20250212,120600,301592650,366,366,366,366,0
20250212,120500,301592650,366,364,366,364,3200
20250212,120400,300427250,366,366,366,366,0
20250212,120300,300427250,366,364,366,363,24
20250212,120200,300418522,366,366,366,366,2091
20250212,120100,299653216,366,365,366,362,9268
20250212,120000,296290308,365,364,365,363,1726
20250212,115900,295663696,364,364,364,364,1
20250212,115800,295663332,363,363,363,363,1050
20250212,115700,295282182,363,365,365,363,4751
20250212,115600,293556677,365,365,365,365,0
20250212,115500,293556677,365,365,365,365,0
20250212,115400,293556677,365,365,365,365,1585
20250212,115300,292978152,365,365,365,365,0
20250212,115200,292978152,365,365,365,365,907
20250212,115100,292647097,366,366,366,366,50
20250212,115000,292628797,366,366,366,366,100
20250212,114900,292592197,366,366,366,366,0
20250212,114800,292592197,366,366,366,366,0
20250212,114700,292592197,366,366,366,366,10000
20250212,114600,288932197,365,365,365,365,0
20250212,114500,288932197,365,366,366,365,7693
20250212,114400,286124052,365,368,368,365,3000
20250212,114300,285027478,368,368,368,368,36
20250212,114200,285014230,368,368,368,368,138
20250212,114100,284963446,369,366,369,366,2
20250212,114000,284962711,366,369,369,366,35
20250212,113900,284949898,366,366,366,366,0
20250212,113800,284949898,366,366,366,366,0
20250212,113700,284949898,366,366,366,366,5
20250212,113600,284948068,366,368,368,366,1773
20250212,113500,284297848,368,368,368,368,100
20250212,113400,284261048,369,369,369,369,0
20250212,113300,284261048,369,369,369,369,300
20250212,113200,284150348,369,366,369,366,22
20250212,113100,284142233,366,366,366,366,74
20250212,113000,284115149,365,366,369,365,2131
20250212,112900,283336600,365,368,368,365,4210
20250212,112800,281796031,368,368,368,368,1860
20250212,112700,281111551,369,369,369,369,8502
20250212,112600,277974313,369,368,369,368,2942
20250212,112500,276888755,368,368,368,368,350
20250212,112400,276759955,368,368,368,368,436
20250212,112300,276599507,368,369,369,368,179
20250212,112200,276533634,368,368,368,368,2500
20250212,112100,275613634,369,369,369,369,1
20250212,112000,275613265,368,369,370,368,1490
20250212,111900,275064455,368,365,368,365,9
20250212,111800,275061167,365,365,365,365,25861
20250212,111700,265621902,365,365,365,365,1041
20250212,111600,265241937,365,365,365,365,700
20250212,111500,264986437,366,366,366,366,1314
20250212,111400,264505513,366,368,368,366,5643
20250212,111300,262434831,368,368,368,368,3610
20250212,111200,261106351,368,368,368,368,0
20250212,111100,261106351,368,368,368,368,2274
20250212,111000,260269519,368,367,368,367,219
20250212,110900,260189127,367,367,367,367,1
20250212,110800,260188760,368,367,368,367,2186
20250212,110700,259386497,366,366,366,366,0
20250212,110600,259386497,366,367,368,366,1517
20250212,110500,258829754,368,368,368,368,0
20250212,110400,258829754,368,368,368,368,0
20250212,110300,258829754,368,367,368,367,2722
20250212,110200,257828780,368,368,368,368,0
20250212,110100,257828780,368,368,368,368,7
20250212,110000,257826204,368,368,368,368,2070
20250212,105900,257064444,367,367,367,367,50
20250212,105800,257046094,367,367,367,367,12146
20250212,105700,252588512,368,368,368,367,3343
20250212,105600,251358448,367,368,368,367,189
20250212,105500,251288985,367,368,368,367,193
20250212,105400,251218075,368,368,368,367,4401
20250212,105300,249598508,368,368,368,368,62
20250212,105200,249575692,369,369,369,369,1
20250212,105100,249575323,369,368,369,367,9879
20250212,105000,245943777,368,367,368,367,3322
20250212,104900,244721381,367,367,367,367,0
20250212,104800,244721381,367,367,367,367,485
20250212,104700,244543386,368,367,368,367,3299
20250212,104600,243329847,367,367,367,366,8862
20250212,104500,240083849,367,366,367,364,9501
20250212,104400,236609137,366,366,366,366,36
20250212,104300,236595961,365,366,366,365,103
20250212,104200,236558266,365,365,365,365,2718
20250212,104100,235566196,366,366,366,366,10
20250212,104000,235562536,363,365,365,363,2089
20250212,103900,234801300,366,366,366,366,2800
20250212,103800,233776500,366,366,366,366,3105
20250212,103700,232640070,367,368,368,367,608
20250212,103600,232416381,364,365,366,363,8483
20250212,103500,229324277,365,366,366,365,1355
20250212,103400,228829613,367,367,368,366,135
20250212,103300,228780124,367,367,367,367,27
20250212,103200,228770215,368,368,368,365,2211
20250212,103100,227959618,368,368,368,368,3321
20250212,103000,226737490,369,367,369,367,19889
20250212,102900,219428449,367,365,367,364,3023
20250212,102800,218325053,367,366,367,364,1002
20250212,102700,217959688,367,367,367,366,1072
20250212,102600,217566809,364,365,365,364,1858
20250212,102500,216889497,364,364,364,364,0
20250212,102400,216889497,364,365,365,364,2082
20250212,102300,216130949,365,365,365,365,3519
20250212,102200,214846514,366,366,366,365,3936
20250212,102100,213407572,366,366,366,366,1276
20250212,102000,212940556,366,366,366,366,5169
20250212,101900,211048702,367,367,367,367,1740
20250212,101800,210410122,367,367,367,367,963
20250212,101700,210056701,367,368,368,367,2799
20250212,101600,209029458,368,368,368,367,659
20250212,101500,208787435,368,368,368,368,7
20250212,101400,208784859,368,367,368,366,4922
20250212,101300,206978084,367,366,367,366,3306
20250212,101200,205768086,366,365,366,364,2732
20250212,101100,204770903,365,366,368,364,37964
20250212,101000,190905493,367,366,369,366,2492
20250212,100900,189991926,366,367,369,366,6003
20250212,100800,187789591,369,369,369,369,382
20250212,100700,187648633,369,367,369,367,148
20250212,100600,187594315,369,369,369,369,1043
20250212,100500,187209448,369,367,369,367,960
20250212,100400,186856170,367,369,369,367,589
20250212,100300,186639835,369,369,369,369,20
20250212,100200,186632455,369,369,369,367,3599
20250212,100100,185311596,369,367,369,367,466
20250212,100000,185140348,367,368,369,367,9837
20250212,095900,181519430,369,368,369,367,3065
20250212,095800,180392875,369,369,369,368,552
20250212,095700,180189696,370,369,370,368,5
20250212,095600,180187850,370,369,370,366,6573
20250212,095500,177774481,370,368,370,368,1654
20250212,095400,177162554,369,368,370,367,9034
20250212,095300,173838002,368,369,369,368,2230
20250212,095200,173017220,370,369,370,369,166
20250212,095100,172955965,371,369,371,367,4108
20250212,095000,171442663,372,370,372,369,10822
20250212,094900,167426309,370,369,370,369,1002
20250212,094800,167056570,371,369,371,369,2412
20250212,094700,166166536,371,369,371,369,357
20250212,094600,166034801,371,371,371,369,119
20250212,094500,165990678,371,371,371,371,243
20250212,094400,165900525,371,371,371,369,1653
20250212,094300,165290282,371,370,371,369,706
20250212,094200,165029053,371,369,371,369,6308
20250212,094100,162701029,369,367,369,366,2393
20250212,094000,161821279,369,367,369,366,63
20250212,093900,161798095,368,368,369,367,3614
20250212,093800,160468169,369,370,370,369,1401
20250212,093700,159951195,370,370,370,370,90
20250212,093600,159917895,370,370,371,366,5577
20250212,093500,157862127,370,370,370,370,3
20250212,093400,157861017,371,367,371,366,16728
20250212,093300,151705918,367,366,367,366,127
20250212,093200,151659333,366,367,368,366,5661
20250212,093100,149583817,369,367,369,366,3118
20250212,093000,148439846,369,369,369,366,6741
20250212,092900,145962171,369,369,370,366,18322
20250212,092800,139219451,370,368,371,368,1222
20250212,092700,138767015,371,367,371,367,8266
20250212,092600,135718348,369,369,369,367,7620
20250212,092500,132920992,369,369,371,367,12009
20250212,092400,128497434,371,369,372,369,2861
20250212,092300,127441604,372,370,372,369,12902
20250212,092200,122678686,372,369,372,369,2015
20250212,092100,121934516,372,374,374,369,6046
20250212,092000,119686777,374,370,374,369,8456
20250212,091900,116555713,370,371,375,370,4323
20250212,091800,114950371,372,374,377,371,13806
20250212,091700,109803421,377,377,377,373,1788
20250212,091600,109133793,377,376,377,373,502
20250212,091500,108945043,377,373,377,373,1407
20250212,091400,108417224,373,378,378,373,9892
20250212,091300,104705620,378,377,378,376,3121
20250212,091200,103531006,378,376,379,376,216
20250212,091100,103449587,376,375,376,375,201
20250212,091000,103374166,375,378,381,375,488
20250212,090900,103190590,379,377,379,373,15715
20250212,090800,97269390,374,369,380,368,47506
20250212,090700,79581223,370,370,371,368,20248
20250212,090600,72103600,371,369,373,369,7794
20250212,090500,69223872,373,370,373,369,6909
20250212,090400,66669163,373,375,375,368,30471
20250212,090300,55407878,375,378,378,371,27569
20250212,090200,45145043,379,375,379,370,23421
20250212,090100,36379470,375,381,381,368,53425
20250212,090000,16431434,381,391,391,380,42672