KissMeData/041020/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192600,4498977620,5900,5900,5900,5900,16451
20250212,192500,4498977620,5900,5900,5900,5900,0
20250212,192400,4498977620,5900,5900,5900,5900,0
20250212,192300,4498977620,5900,5900,5900,5900,0
20250212,192200,4498977620,5900,5900,5900,5900,0
20250212,192100,4498977620,5900,5900,5900,5900,0
20250212,192000,4498977620,5900,5900,5900,5900,0
20250212,191900,4498977620,5900,5900,5900,5900,0
20250212,191800,4498977620,5900,5900,5900,5900,0
20250212,191700,4498977620,5900,5900,5900,5900,0
20250212,191600,4498977620,5900,5900,5900,5900,0
20250212,191500,4498977620,5900,5900,5900,5900,0
20250212,191400,4498977620,5900,5900,5900,5900,0
20250212,191300,4498977620,5900,5900,5900,5900,0
20250212,191200,4498977620,5900,5900,5900,5900,0
20250212,191100,4498977620,5900,5900,5900,5900,0
20250212,191000,4498977620,5900,5900,5900,5900,0
20250212,190900,4498977620,5900,5900,5900,5900,0
20250212,190800,4498977620,5900,5900,5900,5900,0
20250212,190700,4498977620,5900,5900,5900,5900,0
20250212,190600,4498977620,5900,5900,5900,5900,0
20250212,190500,4498977620,5900,5900,5900,5900,0
20250212,190400,4498977620,5900,5900,5900,5900,0
20250212,190300,4498977620,5900,5900,5900,5900,0
20250212,190200,4498977620,5900,5900,5900,5900,0
20250212,190100,4498977620,5900,5900,5900,5900,0
20250212,190000,4498977620,5900,5900,5900,5900,0
20250212,185900,4498977620,5900,5900,5900,5900,0
20250212,185800,4498977620,5900,5900,5900,5900,0
20250212,185700,4498977620,5900,5900,5900,5900,0
20250212,185600,4498977620,5900,5900,5900,5900,16451
20250212,185500,4498977620,5900,5900,5900,5900,0
20250212,185400,4498977620,5900,5900,5900,5900,0
20250212,185300,4498977620,5900,5900,5900,5900,0
20250212,185200,4498977620,5900,5900,5900,5900,0
20250212,185100,4498977620,5900,5900,5900,5900,0
20250212,185000,4498977620,5900,5900,5900,5900,0
20250212,184900,4498977620,5900,5900,5900,5900,0
20250212,184800,4498977620,5900,5900,5900,5900,0
20250212,184700,4498977620,5900,5900,5900,5900,0
20250212,184600,4498977620,5900,5900,5900,5900,0
20250212,184500,4498977620,5900,5900,5900,5900,0
20250212,184400,4498977620,5900,5900,5900,5900,0
20250212,184300,4498977620,5900,5900,5900,5900,0
20250212,184200,4498977620,5900,5900,5900,5900,0
20250212,184100,4498977620,5900,5900,5900,5900,0
20250212,184000,4498977620,5900,5900,5900,5900,0
20250212,183900,4498977620,5900,5900,5900,5900,0
20250212,183800,4498977620,5900,5900,5900,5900,0
20250212,183700,4498977620,5900,5900,5900,5900,0
20250212,183600,4498977620,5900,5900,5900,5900,0
20250212,183500,4498977620,5900,5900,5900,5900,0
20250212,183400,4498977620,5900,5900,5900,5900,0
20250212,183300,4498977620,5900,5900,5900,5900,0
20250212,183200,4498977620,5900,5900,5900,5900,0
20250212,183100,4498977620,5900,5900,5900,5900,0
20250212,183000,4498977620,5900,5900,5900,5900,0
20250212,182900,4498977620,5900,5900,5900,5900,0
20250212,182800,4498977620,5900,5900,5900,5900,0
20250212,182700,4498977620,5900,5900,5900,5900,0
20250212,182600,4498977620,5900,5900,5900,5900,16451
20250212,182500,4498977620,5900,5900,5900,5900,0
20250212,182400,4498977620,5900,5900,5900,5900,0
20250212,182300,4498977620,5900,5900,5900,5900,0
20250212,182200,4498977620,5900,5900,5900,5900,0
20250212,182100,4498977620,5900,5900,5900,5900,0
20250212,182000,4498977620,5900,5900,5900,5900,0
20250212,181900,4498977620,5900,5900,5900,5900,0
20250212,181800,4498977620,5900,5900,5900,5900,0
20250212,181700,4498977620,5900,5900,5900,5900,0
20250212,181600,4498977620,5900,5900,5900,5900,0
20250212,181500,4498977620,5900,5900,5900,5900,0
20250212,181400,4498977620,5900,5900,5900,5900,0
20250212,181300,4498977620,5900,5900,5900,5900,0
20250212,181200,4498977620,5900,5900,5900,5900,0
20250212,181100,4498977620,5900,5900,5900,5900,0
20250212,181000,4498977620,5900,5900,5900,5900,0
20250212,180900,4498977620,5900,5900,5900,5900,0
20250212,180800,4498977620,5900,5900,5900,5900,0
20250212,180700,4498977620,5900,5900,5900,5900,0
20250212,180600,4498977620,5900,5900,5900,5900,0
20250212,180500,4498977620,5900,5900,5900,5900,0
20250212,180400,4498977620,5900,5900,5900,5900,0
20250212,180300,4498977620,5900,5900,5900,5900,0
20250212,180200,4498977620,5900,5900,5900,5900,0
20250212,180100,4498977620,5900,5900,5900,5900,0
20250212,180000,4498977620,5900,5900,5900,5900,0
20250212,175900,4498977620,5900,5900,5900,5900,0
20250212,175800,4498977620,5900,5900,5900,5900,0
20250212,175700,4498977620,5900,5900,5900,5900,0
20250212,175600,4498977620,5900,5900,5900,5900,16451
20250212,175500,4498977620,5900,5900,5900,5900,0
20250212,175400,4498977620,5900,5900,5900,5900,0
20250212,175300,4498977620,5900,5900,5900,5900,0
20250212,175200,4498977620,5900,5900,5900,5900,0
20250212,175100,4498977620,5900,5900,5900,5900,0
20250212,175000,4498977620,5900,5900,5900,5900,0
20250212,174900,4498977620,5900,5900,5900,5900,0
20250212,174800,4498977620,5900,5900,5900,5900,0
20250212,174700,4498977620,5900,5900,5900,5900,0
20250212,174600,4498977620,5900,5900,5900,5900,0
20250212,174500,4498977620,5900,5900,5900,5900,0
20250212,174400,4498977620,5900,5900,5900,5900,0
20250212,174300,4498977620,5900,5900,5900,5900,0
20250212,174200,4498977620,5900,5900,5900,5900,0
20250212,174100,4498977620,5900,5900,5900,5900,0
20250212,174000,4498977620,5900,5900,5900,5900,0
20250212,173900,4498977620,5900,5900,5900,5900,0
20250212,173800,4498977620,5900,5900,5900,5900,0
20250212,173700,4498977620,5900,5900,5900,5900,0
20250212,173600,4498977620,5900,5900,5900,5900,0
20250212,173500,4498977620,5900,5900,5900,5900,0
20250212,173400,4498977620,5900,5900,5900,5900,0
20250212,173300,4498977620,5900,5900,5900,5900,0
20250212,173200,4498977620,5900,5900,5900,5900,0
20250212,173100,4498977620,5900,5900,5900,5900,0
20250212,173000,4498977620,5900,5900,5900,5900,0
20250212,172900,4498977620,5900,5900,5900,5900,0
20250212,172800,4498977620,5900,5900,5900,5900,0
20250212,172700,4498977620,5900,5900,5900,5900,0
20250212,172600,4498977620,5900,5900,5900,5900,16451
20250212,172500,4498977620,5900,5900,5900,5900,0
20250212,172400,4498977620,5900,5900,5900,5900,0
20250212,172300,4498977620,5900,5900,5900,5900,0
20250212,172200,4498977620,5900,5900,5900,5900,0
20250212,172100,4498977620,5900,5900,5900,5900,0
20250212,172000,4498977620,5900,5900,5900,5900,0
20250212,171900,4498977620,5900,5900,5900,5900,0
20250212,171800,4498977620,5900,5900,5900,5900,0
20250212,171700,4498977620,5900,5900,5900,5900,0
20250212,171600,4498977620,5900,5900,5900,5900,0
20250212,171500,4498977620,5900,5900,5900,5900,0
20250212,171400,4498977620,5900,5900,5900,5900,0
20250212,171300,4498977620,5900,5900,5900,5900,0
20250212,171200,4498977620,5900,5900,5900,5900,0
20250212,171100,4498977620,5900,5900,5900,5900,0
20250212,171000,4498977620,5900,5900,5900,5900,0
20250212,170900,4498977620,5900,5900,5900,5900,0
20250212,170800,4498977620,5900,5900,5900,5900,0
20250212,170700,4498977620,5900,5900,5900,5900,0
20250212,170600,4498977620,5900,5900,5900,5900,0
20250212,170500,4498977620,5900,5900,5900,5900,0
20250212,170400,4498977620,5900,5900,5900,5900,0
20250212,170300,4498977620,5900,5900,5900,5900,0
20250212,170200,4498977620,5900,5900,5900,5900,0
20250212,170100,4498977620,5900,5900,5900,5900,0
20250212,170000,4498977620,5900,5900,5900,5900,0
20250212,165900,4498977620,5900,5900,5900,5900,0
20250212,165800,4498977620,5900,5900,5900,5900,0
20250212,165700,4498977620,5900,5900,5900,5900,0
20250212,165600,4498977620,5900,5900,5900,5900,16451
20250212,165500,4498977620,5900,5900,5900,5900,0
20250212,165400,4498977620,5900,5900,5900,5900,0
20250212,165300,4498977620,5900,5900,5900,5900,0
20250212,165200,4498977620,5900,5900,5900,5900,0
20250212,165100,4498977620,5900,5900,5900,5900,0
20250212,165000,4498977620,5900,5900,5900,5900,0
20250212,164900,4498977620,5900,5900,5900,5900,0
20250212,164800,4498977620,5900,5900,5900,5900,0
20250212,164700,4498977620,5900,5900,5900,5900,0
20250212,164600,4498977620,5900,5900,5900,5900,0
20250212,164500,4498977620,5900,5900,5900,5900,0
20250212,164400,4498977620,5900,5900,5900,5900,0
20250212,164300,4498977620,5900,5900,5900,5900,0
20250212,164200,4498977620,5900,5900,5900,5900,0
20250212,164100,4498977620,5900,5900,5900,5900,0
20250212,164000,4498977620,5900,5900,5900,5900,0
20250212,163900,4498977620,5900,5900,5900,5900,0
20250212,163800,4498977620,5900,5900,5900,5900,0
20250212,163700,4498977620,5900,5900,5900,5900,0
20250212,163600,4498977620,5900,5900,5900,5900,0
20250212,163500,4498977620,5900,5900,5900,5900,0
20250212,163400,4498977620,5900,5900,5900,5900,0
20250212,163300,4498977620,5900,5900,5900,5900,0
20250212,163200,4498977620,5900,5900,5900,5900,0
20250212,163100,4498977620,5900,5900,5900,5900,0
20250212,163000,4498977620,5900,5900,5900,5900,0
20250212,162900,4498977620,5900,5900,5900,5900,0
20250212,162800,4498977620,5900,5900,5900,5900,0
20250212,162700,4498977620,5900,5900,5900,5900,0
20250212,162600,4498977620,5900,5900,5900,5900,16451
20250212,162500,4498977620,5900,5900,5900,5900,0
20250212,162400,4498977620,5900,5900,5900,5900,0
20250212,162300,4498977620,5900,5900,5900,5900,0
20250212,162200,4498977620,5900,5900,5900,5900,0
20250212,162100,4498977620,5900,5900,5900,5900,0
20250212,162000,4498977620,5900,5900,5900,5900,0
20250212,161900,4498977620,5900,5900,5900,5900,0
20250212,161800,4498977620,5900,5900,5900,5900,0
20250212,161700,4498977620,5900,5900,5900,5900,0
20250212,161600,4498977620,5900,5900,5900,5900,0
20250212,161500,4498977620,5900,5900,5900,5900,0
20250212,161400,4498977620,5900,5900,5900,5900,0
20250212,161300,4498977620,5900,5900,5900,5900,0
20250212,161200,4498977620,5900,5900,5900,5900,0
20250212,161100,4498977620,5900,5900,5900,5900,0
20250212,161000,4498977620,5900,5900,5900,5900,0
20250212,160900,4498977620,5900,5900,5900,5900,0
20250212,160800,4498977620,5900,5900,5900,5900,0
20250212,160700,4498977620,5900,5900,5900,5900,0
20250212,160600,4498977620,5900,5900,5900,5900,0
20250212,160500,4498977620,5900,5900,5900,5900,0
20250212,160400,4498977620,5900,5900,5900,5900,0
20250212,160300,4498977620,5900,5900,5900,5900,0
20250212,160200,4498977620,5900,5900,5900,5900,0
20250212,160100,4498977620,5900,5900,5900,5900,0
20250212,160000,4498977620,5900,5900,5900,5900,0
20250212,155900,4498977620,5900,5900,5900,5900,0
20250212,155800,4498977620,5900,5900,5900,5900,0
20250212,155700,4498977620,5900,5900,5900,5900,0
20250212,155600,4498977620,5900,5900,5900,5900,16451
20250212,155500,4498977620,5900,5900,5900,5900,0
20250212,155400,4498977620,5900,5900,5900,5900,0
20250212,155300,4498977620,5900,5900,5900,5900,0
20250212,155200,4498977620,5900,5900,5900,5900,0
20250212,155100,4498977620,5900,5900,5900,5900,0
20250212,155000,4498977620,5900,5900,5900,5900,0
20250212,154900,4498977620,5900,5900,5900,5900,0
20250212,154800,4498977620,5900,5900,5900,5900,0
20250212,154700,4498977620,5900,5900,5900,5900,0
20250212,154600,4498977620,5900,5900,5900,5900,0
20250212,154500,4498977620,5900,5900,5900,5900,0
20250212,154400,4498977620,5900,5900,5900,5900,0
20250212,154300,4498977620,5900,5900,5900,5900,0
20250212,154200,4498977620,5900,5900,5900,5900,0
20250212,154100,4498977620,5900,5900,5900,5900,0
20250212,154000,4498977620,5900,5900,5900,5900,0
20250212,153900,4498977620,5900,5900,5900,5900,0
20250212,153800,4498977620,5900,5900,5900,5900,0
20250212,153700,4498977620,5900,5900,5900,5900,0
20250212,153600,4498977620,5900,5900,5900,5900,0
20250212,153500,4498977620,5900,5900,5900,5900,0
20250212,153400,4498977620,5900,5900,5900,5900,0
20250212,153300,4498977620,5900,5900,5900,5900,0
20250212,153200,4498977620,5900,5900,5900,5900,0
20250212,153100,4498977620,5900,5900,5900,5900,0
20250212,153000,4498977620,5900,5900,5900,5900,16451
20250212,152900,4401916720,5900,5900,5900,5900,0
20250212,152800,4401916720,5900,5900,5900,5900,0
20250212,152700,4401916720,5900,5900,5900,5900,0
20250212,152600,4401916720,5900,5900,5900,5900,0
20250212,152500,4401916720,5900,5900,5900,5900,0
20250212,152400,4401916720,5900,5900,5900,5900,0
20250212,152300,4401916720,5900,5900,5900,5900,0
20250212,152200,4401916720,5900,5900,5900,5900,0
20250212,152100,4401916720,5900,5900,5900,5900,0
20250212,152000,4401916720,5900,5900,5900,5900,0
20250212,151900,4401916720,5900,5890,5900,5880,3423
20250212,151800,4381748890,5890,5890,5900,5890,4200
20250212,151700,4357010130,5890,5890,5900,5880,2666
20250212,151600,4341307290,5900,5860,5900,5860,4549
20250212,151500,4314549180,5870,5870,5870,5870,482
20250212,151400,4311719840,5870,5860,5870,5860,1796
20250212,151300,4301181690,5870,5880,5880,5860,260
20250212,151200,4299655020,5880,5870,5880,5870,2042
20250212,151100,4287650200,5870,5850,5870,5850,2143
20250212,151000,4275082660,5860,5860,5870,5850,1653
20250212,150900,4265396670,5860,5850,5860,5850,1337
20250212,150800,4257565110,5860,5850,5860,5850,645
20250212,150700,4253787860,5860,5850,5860,5850,137
20250212,150600,4252985090,5860,5860,5860,5850,1546
20250212,150500,4243925630,5850,5850,5860,5850,630
20250212,150400,4240240090,5850,5850,5860,5840,1673
20250212,150300,4230453380,5850,5840,5850,5840,479
20250212,150200,4227654360,5850,5840,5850,5840,2796
20250212,150100,4211320660,5840,5830,5840,5830,440
20250212,150000,4208753420,5840,5830,5840,5820,1607
20250212,145900,4199384550,5830,5820,5830,5820,551
20250212,145800,4196173270,5830,5830,5830,5820,120
20250212,145700,4195473770,5830,5830,5830,5830,407
20250212,145600,4193100960,5830,5840,5840,5830,404
20250212,145500,4190745630,5840,5830,5840,5820,2460
20250212,145400,4176408530,5830,5830,5830,5830,708
20250212,145300,4172280890,5830,5820,5830,5820,674
20250212,145200,4168357180,5830,5830,5830,5810,2871
20250212,145100,4151651680,5830,5810,5830,5810,3785
20250212,145000,4129642900,5820,5810,5830,5810,4689
20250212,144900,4102390510,5810,5830,5830,5810,2030
20250212,144800,4090584590,5820,5820,5820,5810,2288
20250212,144700,4077270800,5820,5830,5840,5820,918
20250212,144600,4071917960,5820,5830,5840,5820,4578
20250212,144500,4045267100,5820,5830,5830,5820,2053
20250212,144400,4033311410,5830,5830,5830,5820,1095
20250212,144300,4026927610,5830,5830,5830,5820,916
20250212,144200,4021590030,5820,5830,5830,5820,3129
20250212,144100,4003371550,5820,5830,5830,5820,1020
20250212,144000,3997427290,5820,5830,5830,5820,1836
20250212,143900,3986730700,5830,5840,5840,5830,979
20250212,143800,3981022830,5840,5830,5840,5810,15241
20250212,143700,3892348210,5830,5840,5840,5830,7887
20250212,143600,3846366650,5830,5860,5860,5830,14577
20250212,143500,3761272770,5860,5860,5870,5850,13646
20250212,143400,3681389280,5860,5870,5880,5860,697
20250212,143300,3677299450,5870,5870,5870,5870,1581
20250212,143200,3668018980,5880,5870,5880,5870,1270
20250212,143100,3660562260,5880,5880,5880,5870,96
20250212,143000,3659997830,5880,5870,5880,5870,810
20250212,142900,3655241950,5870,5860,5870,5860,1546
20250212,142800,3646177130,5870,5870,5870,5860,2521
20250212,142700,3631383860,5870,5870,5870,5870,28
20250212,142600,3631219500,5860,5880,5880,5860,1596
20250212,142500,3621854190,5880,5880,5880,5880,101
20250212,142400,3621260310,5880,5870,5890,5870,243
20250212,142300,3619833400,5870,5890,5890,5870,1114
20250212,142200,3613294020,5890,5880,5890,5870,1074
20250212,142100,3606988690,5870,5880,5880,5870,1285
20250212,142000,3599442890,5880,5880,5880,5870,1422
20250212,141900,3591082640,5870,5870,5880,5870,1059
20250212,141800,3584865700,5870,5880,5880,5870,578
20250212,141700,3581472830,5870,5880,5880,5870,2870
20250212,141600,3564625470,5880,5880,5890,5880,2446
20250212,141500,3550242980,5880,5880,5880,5880,6
20250212,141400,3550207700,5880,5890,5890,5880,612
20250212,141300,3546609130,5880,5880,5880,5880,1068
20250212,141200,3540329290,5890,5880,5890,5880,779
20250212,141100,3535748760,5880,5890,5890,5880,818
20250212,141000,3530938790,5880,5880,5890,5880,1009
20250212,140900,3525005670,5880,5880,5890,5880,1224
20250212,140800,3517808150,5890,5880,5890,5880,241
20250212,140700,3516389710,5890,5870,5890,5870,1785
20250212,140600,3505893920,5880,5870,5880,5870,955
20250212,140500,3500282460,5880,5880,5880,5870,165
20250212,140400,3499313720,5870,5880,5880,5870,229
20250212,140300,3497969450,5880,5880,5880,5880,24
20250212,140200,3497828330,5870,5880,5880,5870,519
20250212,140100,3494781720,5880,5880,5880,5880,21
20250212,140000,3494658240,5870,5870,5880,5860,1764
20250212,135900,3484316230,5860,5870,5870,5860,3018
20250212,135800,3466602280,5870,5870,5870,5870,602
20250212,135700,3463068540,5870,5870,5880,5870,171
20250212,135600,3462063770,5880,5880,5890,5880,525
20250212,135500,3458976600,5880,5880,5890,5870,1646
20250212,135400,3449298310,5880,5880,5880,5880,134
20250212,135300,3448510390,5880,5890,5890,5880,1155
20250212,135200,3441718690,5890,5880,5890,5880,521
20250212,135100,3438651000,5880,5890,5890,5880,2459
20250212,135000,3424171510,5890,5890,5900,5890,605
20250212,134900,3420606650,5890,5890,5890,5880,306
20250212,134800,3418804330,5890,5870,5890,5870,670
20250212,134700,3414865320,5880,5870,5880,5860,3318
20250212,134600,3395390600,5870,5870,5870,5860,558
20250212,134500,3392116690,5880,5870,5880,5870,528
20250212,134400,3389017270,5870,5890,5890,5870,986
20250212,134300,3383219700,5890,5890,5890,5890,11
20250212,134200,3383154910,5880,5870,5880,5870,1755
20250212,134100,3372843010,5880,5880,5880,5870,158
20250212,134000,3371915020,5880,5870,5880,5860,2145
20250212,133900,3359315370,5870,5860,5870,5860,2323
20250212,133800,3345685360,5860,5870,5870,5860,437
20250212,133700,3343124140,5860,5860,5870,5860,1144
20250212,133600,3336420290,5860,5870,5870,5860,611
20250212,133500,3332835420,5870,5870,5870,5860,721
20250212,133400,3328608400,5860,5860,5860,5860,100
20250212,133300,3328022400,5860,5870,5870,5860,435
20250212,133200,3325473100,5870,5870,5870,5860,1342
20250212,133100,3317596610,5880,5870,5880,5860,3374
20250212,133000,3297802880,5870,5880,5880,5870,3366
20250212,132900,3278043560,5880,5870,5880,5870,2608
20250212,132800,3262734590,5890,5870,5890,5870,1469
20250212,132700,3254096750,5890,5880,5890,5880,753
20250212,132600,3249669100,5880,5890,5890,5880,722
20250212,132500,3245421190,5890,5880,5890,5870,1958
20250212,132400,3233907770,5880,5890,5890,5880,5743
20250212,132300,3200138710,5880,5890,5920,5880,3657
20250212,132200,3178624240,5890,5890,5890,5890,2053
20250212,132100,3166532070,5890,5900,5900,5890,11077
20250212,132000,3101237720,5900,5910,5910,5900,685
20250212,131900,3097190520,5910,5910,5910,5900,649
20250212,131800,3093356370,5910,5910,5910,5910,6
20250212,131700,3093320910,5910,5900,5910,5900,827
20250212,131600,3088434850,5910,5900,5910,5900,510
20250212,131500,3085420840,5910,5900,5910,5900,821
20250212,131400,3080576730,5910,5910,5910,5900,914
20250212,131300,3075177960,5910,5910,5910,5910,1240
20250212,131200,3067849560,5910,5910,5920,5910,263
20250212,131100,3066295220,5910,5910,5910,5900,1681
20250212,131000,3056367480,5910,5910,5910,5900,1095
20250212,130900,3049896070,5900,5910,5910,5900,1145
20250212,130800,3043140520,5910,5910,5910,5900,249
20250212,130700,3041670980,5910,5910,5910,5910,5
20250212,130600,3041641430,5910,5910,5910,5910,1
20250212,130500,3041635520,5910,5900,5920,5900,2382
20250212,130400,3027560930,5900,5900,5900,5890,2501
20250212,130300,3012805080,5900,5910,5910,5900,7458
20250212,130200,2968792100,5900,5910,5910,5900,1305
20250212,130100,2961082600,5910,5910,5910,5900,151
20250212,130000,2960190690,5910,5900,5910,5900,2192
20250212,125900,2947256980,5910,5900,5910,5900,445
20250212,125800,2944631420,5900,5900,5900,5900,593
20250212,125700,2941132720,5900,5910,5910,5900,348
20250212,125600,2939076540,5910,5910,5910,5900,669
20250212,125500,2935129340,5910,5910,5910,5900,569
20250212,125400,2931772050,5910,5910,5910,5900,3327
20250212,125300,2912142520,5910,5910,5910,5910,887
20250212,125200,2906900350,5910,5920,5920,5910,25
20250212,125100,2906752590,5910,5900,5920,5900,1126
20250212,125000,2900101920,5900,5900,5910,5900,840
20250212,124900,2895145870,5900,5910,5910,5900,1122
20250212,124800,2888524850,5900,5900,5900,5890,4425
20250212,124700,2862440730,5900,5900,5910,5900,2202
20250212,124600,2849448910,5900,5910,5910,5900,6748
20250212,124500,2809634780,5910,5910,5910,5910,510
20250212,124400,2806620680,5920,5920,5920,5900,963
20250212,124300,2800935370,5910,5900,5910,5900,6198
20250212,124200,2764355220,5900,5910,5920,5900,8015
20250212,124100,2717017890,5910,5920,5920,5910,140
20250212,124000,2716190140,5920,5920,5920,5920,500
20250212,123900,2713230140,5920,5910,5920,5910,1403
20250212,123800,2704938380,5920,5910,5920,5910,219
20250212,123700,2703644040,5910,5910,5920,5910,561
20250212,123600,2700328520,5920,5920,5920,5920,52
20250212,123500,2700020680,5910,5930,5930,5910,196
20250212,123400,2698860190,5920,5920,5920,5920,1102
20250212,123300,2692336350,5920,5920,5920,5920,2268
20250212,123200,2678909790,5920,5910,5920,5910,2680
20250212,123100,2663050600,5910,5910,5910,5900,402
20250212,123000,2660677070,5910,5910,5920,5910,7944
20250212,122900,2613728020,5910,5920,5930,5910,247
20250212,122800,2612266490,5920,5920,5930,5920,196
20250212,122700,2611106160,5920,5930,5930,5920,2572
20250212,122600,2595875920,5930,5920,5930,5910,931
20250212,122500,2590368050,5930,5920,5930,5920,1436
20250212,122400,2581866910,5920,5930,5930,5920,1023
20250212,122300,2575800740,5910,5920,5920,5910,2907
20250212,122200,2558593160,5920,5940,5940,5920,562
20250212,122100,2555266100,5920,5930,5930,5920,2177
20250212,122000,2542374520,5920,5930,5930,5920,111
20250212,121900,2541717340,5930,5910,5930,5910,947
20250212,121800,2536110150,5920,5920,5920,5920,513
20250212,121700,2533073190,5920,5920,5920,5910,725
20250212,121600,2528782230,5920,5920,5920,5910,228
20250212,121500,2527434470,5920,5920,5920,5920,691
20250212,121400,2523343750,5920,5920,5920,5910,1990
20250212,121300,2511582670,5920,5920,5920,5920,7
20250212,121200,2511541230,5920,5910,5920,5910,566
20250212,121100,2508195510,5910,5920,5920,5910,729
20250212,121000,2503880870,5920,5920,5920,5920,534
20250212,120900,2500719590,5920,5930,5930,5920,1055
20250212,120800,2494473870,5920,5930,5930,5920,1377
20250212,120700,2486309670,5930,5940,5940,5930,632
20250212,120600,2482560020,5940,5930,5940,5930,64
20250212,120500,2482180390,5930,5930,5940,5930,229
20250212,120400,2480821260,5930,5930,5930,5930,680
20250212,120300,2476788860,5920,5920,5930,5920,5435
20250212,120200,2444613650,5930,5920,5930,5910,703
20250212,120100,2440453890,5910,5920,5930,5910,6468
20250212,120000,2402177170,5920,5920,5930,5920,1528
20250212,115900,2393130140,5930,5930,5930,5930,332
20250212,115800,2391161380,5930,5930,5940,5920,1423
20250212,115700,2382726000,5920,5920,5930,5920,1084
20250212,115600,2376308710,5920,5930,5930,5920,2228
20250212,115500,2363099330,5930,5930,5930,5930,663
20250212,115400,2359167740,5930,5920,5930,5920,938
20250212,115300,2353612460,5930,5920,5930,5920,40
20250212,115200,2353375460,5930,5930,5930,5920,2050
20250212,115100,2341219960,5940,5930,5940,5930,321
20250212,115000,2339316420,5940,5940,5940,5930,2457
20250212,114900,2324745880,5930,5940,5940,5930,423
20250212,114800,2322236740,5940,5940,5940,5930,481
20250212,114700,2319380100,5940,5940,5940,5940,51
20250212,114600,2319077160,5940,5940,5940,5940,553
20250212,114500,2315792340,5940,5940,5940,5930,767
20250212,114400,2311237260,5940,5930,5940,5930,1740
20250212,114300,2300906460,5950,5940,5950,5940,1384
20250212,114200,2292671780,5940,5940,5950,5930,3399
20250212,114100,2272507170,5950,5950,5950,5950,20
20250212,114000,2272388170,5940,5940,5940,5940,1900
20250212,113900,2261102170,5950,5940,5950,5940,232
20250212,113800,2259723310,5950,5950,5960,5940,552
20250212,113700,2256443680,5950,5960,5960,5950,72
20250212,113600,2256015260,5940,5950,5960,5940,442
20250212,113500,2253388750,5940,5940,5960,5940,56
20250212,113400,2253056090,5940,5940,5940,5940,573
20250212,113300,2249652470,5930,5940,5960,5930,4567
20250212,113200,2222524690,5940,5940,5950,5940,4208
20250212,113100,2197516050,5940,5940,5940,5940,207
20250212,113000,2196286470,5940,5940,5950,5940,4173
20250212,112900,2171491290,5940,5950,5950,5940,2479
20250212,112800,2156761440,5950,5950,5960,5950,2763
20250212,112700,2140321290,5950,5950,5950,5940,2312
20250212,112600,2126575910,5950,5960,5960,5950,23431
20250212,112500,1987158360,5960,5970,5970,5960,1044
20250212,112400,1980936110,5960,5960,5960,5960,105
20250212,112300,1980310310,5960,5960,5960,5960,1448
20250212,112200,1971680230,5960,5960,5960,5960,314
20250212,112100,1969808790,5960,5950,5960,5950,438
20250212,112000,1967200240,5960,5960,5960,5960,1276
20250212,111900,1959595280,5960,5960,5960,5960,5546
20250212,111800,1926541120,5960,5970,5970,5960,1624
20250212,111700,1916861880,5970,5970,5970,5970,997
20250212,111600,1910909790,5980,5980,5980,5980,30
20250212,111500,1910730390,5980,5970,5980,5960,460
20250212,111400,1907985450,5970,5970,5970,5970,388
20250212,111300,1905669090,5970,5960,5970,5960,1099
20250212,111200,1899108700,5960,5960,5960,5960,1131
20250212,111100,1892367940,5960,5960,5960,5960,300
20250212,111000,1890579940,5960,5970,5970,5960,5051
20250212,110900,1860427120,5970,5970,5970,5970,105
20250212,110800,1859800270,5980,5970,5980,5970,101
20250212,110700,1859197290,5980,5980,5980,5970,230
20250212,110600,1857821900,5980,5980,5980,5980,1166
20250212,110500,1850849220,5990,5990,6000,5990,1116
20250212,110400,1844164300,5990,5990,5990,5990,10
20250212,110300,1844104400,5980,5980,5980,5970,604
20250212,110200,1840493520,5980,5980,5980,5980,500
20250212,110100,1837503520,5980,5980,5980,5980,25
20250212,110000,1837354020,5980,5980,5990,5970,167
20250212,105900,1836356010,5990,5990,5990,5970,37
20250212,105800,1836134880,5970,5980,5980,5970,93
20250212,105700,1835578840,5980,5990,5990,5980,24
20250212,105600,1835435290,5990,5990,5990,5980,712
20250212,105500,1831172410,5980,5980,5990,5970,273
20250212,105400,1829540050,5980,5970,5980,5970,2338
20250212,105300,1815569030,5970,5970,5980,5970,182
20250212,105200,1814482480,5970,5970,5970,5970,168
20250212,105100,1813479520,5970,5980,5980,5960,653
20250212,105000,1809582740,5980,5960,5980,5960,957
20250212,104900,1803868780,5960,5970,5980,5960,3945
20250212,104800,1780313200,5970,5990,5990,5970,2152
20250212,104700,1767444040,5990,5980,5990,5970,1127
20250212,104600,1760704470,5990,5980,5990,5970,419
20250212,104500,1758198650,5970,5980,5990,5970,2406
20250212,104400,1743833640,5980,5980,5980,5970,1487
20250212,104300,1734951010,5980,5980,5990,5970,424
20250212,104200,1732414800,5980,5980,5980,5980,334
20250212,104100,1730417480,5980,5980,5980,5980,1750
20250212,104000,1719952480,5990,5990,5990,5990,30
20250212,103900,1719772780,5990,5990,5990,5990,11
20250212,103800,1719706890,5980,6000,6000,5980,420
20250212,103700,1717194040,6000,6000,6000,5980,62
20250212,103600,1716823140,6000,6000,6000,5980,633
20250212,103500,1713027240,6000,6000,6000,6000,1750
20250212,103400,1702527240,6000,5980,6000,5980,1670
20250212,103300,1692524510,5980,5970,5980,5970,367
20250212,103200,1690332900,5980,5980,5990,5970,342
20250212,103100,1688288150,5980,5980,5980,5970,2509
20250212,103000,1673309000,5970,5980,5980,5970,1238
20250212,102900,1665909970,5980,5980,5990,5970,361
20250212,102800,1663751240,5970,5970,5980,5970,86
20250212,102700,1663237120,5980,5990,6000,5980,3137
20250212,102600,1644476090,5980,5980,5980,5980,221
20250212,102500,1643154510,5980,5970,5980,5970,1002
20250212,102400,1637164300,5970,5980,6000,5970,2162
20250212,102300,1624235320,5980,5990,5990,5980,4004
20250212,102200,1600274430,5990,6000,6000,5990,23
20250212,102100,1600136530,5990,5980,6000,5980,665
20250212,102000,1596153270,5980,5980,6000,5980,347
20250212,101900,1594077350,5980,5980,6000,5980,2040
20250212,101800,1581877710,5980,5990,5990,5980,1614
20250212,101700,1572210230,5990,5990,6000,5990,182
20250212,101600,1571118350,5990,6000,6000,5990,314
20250212,101500,1569237460,5990,6000,6000,5990,251
20250212,101400,1567731470,6000,6010,6010,6000,2227
20250212,101300,1554356350,6010,6010,6010,5980,1523
20250212,101200,1545207160,6010,5970,6010,5960,11561
20250212,101100,1475999330,5970,5970,5970,5970,5308
20250212,101000,1444310570,5970,5980,5990,5970,582
20250212,100900,1440830280,5970,5970,5980,5970,2828
20250212,100800,1423940120,5970,5980,5990,5970,1570
20250212,100700,1414555710,5980,5980,5980,5980,1792
20250212,100600,1403839550,6000,5980,6000,5980,3531
20250212,100500,1382724050,5980,6000,6000,5980,2922
20250212,100400,1365230410,6000,6010,6010,6000,542
20250212,100300,1361974500,6010,6010,6010,6010,203
20250212,100200,1360754470,6000,6000,6010,6000,304
20250212,100100,1358930450,6000,5990,6000,5990,810
20250212,100000,1354070600,5990,6000,6000,5990,147
20250212,095900,1353189710,6000,6000,6000,5980,3052
20250212,095800,1334907310,6000,5980,6000,5980,2322
20250212,095700,1321003440,5980,5980,6000,5980,2084
20250212,095600,1308528220,5980,6010,6010,5980,8742
20250212,095500,1256131200,6000,6010,6010,6000,533
20250212,095400,1252927970,6020,6020,6020,6020,2
20250212,095300,1252915930,6020,6010,6020,6010,2231
20250212,095200,1239507200,6000,6030,6030,6000,3104
20250212,095100,1220843060,6030,6020,6030,6010,111
20250212,095000,1220174930,6020,6020,6020,6010,1772
20250212,094900,1209510930,6020,6030,6030,6010,2223
20250212,094800,1196125090,6030,6020,6030,6020,549
20250212,094700,1192819120,6020,6030,6030,6020,2344
20250212,094600,1178689060,6030,6020,6030,6010,340
20250212,094500,1176640540,6030,6020,6030,6020,397
20250212,094400,1174249950,6020,6020,6020,6010,441
20250212,094300,1171599080,6030,6020,6030,6020,395
20250212,094200,1169220230,6030,6010,6030,6010,1046
20250212,094100,1162931840,6010,6010,6020,6000,1674
20250212,094000,1152873310,6010,6030,6030,5980,11484
20250212,093900,1083999360,6030,6030,6030,6010,744
20250212,093800,1079524210,6020,6030,6030,6020,1341
20250212,093700,1071440770,6030,6010,6030,6010,2919
20250212,093600,1053873570,6000,6020,6020,6000,1567
20250212,093500,1044456560,6010,6020,6030,6010,2789
20250212,093400,1027672840,6020,6030,6030,6020,3764
20250212,093300,1004988130,6020,6030,6030,6010,3745
20250212,093200,982477710,6020,6010,6030,6010,1413
20250212,093100,973980370,6010,6020,6020,6010,1149
20250212,093000,967067390,6020,6030,6040,6020,1134
20250212,092900,960238930,6030,6030,6030,6010,2553
20250212,092800,944866800,6030,6040,6040,6020,2172
20250212,092700,931790060,6040,6060,6060,6010,5640
20250212,092600,897780060,6050,6060,6070,6050,9009
20250212,092500,843256660,6040,6090,6100,6040,20320
20250212,092400,719845520,6090,6080,6090,6070,8392
20250212,092300,668758170,6080,6080,6090,6060,9146
20250212,092200,613184050,6080,6070,6090,6050,18012
20250212,092100,503796110,6060,6040,6060,6030,8244
20250212,092000,453931590,6040,6000,6040,6000,6876
20250212,091900,412560550,6010,6010,6020,6010,1273
20250212,091800,404904830,6010,6010,6020,6000,7440
20250212,091700,360259680,6010,6020,6020,6010,1337
20250212,091600,352217880,6020,5970,6020,5970,3752
20250212,091500,329728150,5960,5970,5980,5960,4097
20250212,091400,305300050,5970,5970,5980,5960,2200
20250212,091300,292175400,5970,5980,5980,5970,872
20250212,091200,286969130,5970,5960,5970,5950,8175
20250212,091100,238181180,5960,5960,5970,5960,1152
20250212,091000,231312760,5960,5990,5990,5960,8838
20250212,090900,178534520,5990,5990,5990,5990,3787
20250212,090800,155850390,5990,6000,6000,5990,770
20250212,090700,151230760,6000,6010,6010,6000,1631
20250212,090600,141441040,6010,6000,6010,5990,1118
20250212,090500,134725600,6000,5990,6000,5980,2686
20250212,090400,118639550,5990,5990,5990,5980,663
20250212,090300,114669560,5990,6000,6010,5980,3026
20250212,090200,96555930,5990,6010,6020,5990,2594
20250212,090100,80997020,6010,6020,6020,6000,1565
20250212,090000,71601240,6020,6030,6030,5990,10640