KissMeData/054920/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,193900,402554830,3150,3150,3150,3150,7598
20250212,193800,402554830,3150,3150,3150,3150,0
20250212,193700,402554830,3150,3150,3150,3150,0
20250212,193600,402554830,3150,3150,3150,3150,0
20250212,193500,402554830,3150,3150,3150,3150,0
20250212,193400,402554830,3150,3150,3150,3150,0
20250212,193300,402554830,3150,3150,3150,3150,0
20250212,193200,402554830,3150,3150,3150,3150,0
20250212,193100,402554830,3150,3150,3150,3150,0
20250212,193000,402554830,3150,3150,3150,3150,0
20250212,192900,402554830,3150,3150,3150,3150,0
20250212,192800,402554830,3150,3150,3150,3150,0
20250212,192700,402554830,3150,3150,3150,3150,0
20250212,192600,402554830,3150,3150,3150,3150,0
20250212,192500,402554830,3150,3150,3150,3150,0
20250212,192400,402554830,3150,3150,3150,3150,0
20250212,192300,402554830,3150,3150,3150,3150,0
20250212,192200,402554830,3150,3150,3150,3150,0
20250212,192100,402554830,3150,3150,3150,3150,0
20250212,192000,402554830,3150,3150,3150,3150,0
20250212,191900,402554830,3150,3150,3150,3150,0
20250212,191800,402554830,3150,3150,3150,3150,0
20250212,191700,402554830,3150,3150,3150,3150,0
20250212,191600,402554830,3150,3150,3150,3150,0
20250212,191500,402554830,3150,3150,3150,3150,0
20250212,191400,402554830,3150,3150,3150,3150,0
20250212,191300,402554830,3150,3150,3150,3150,0
20250212,191200,402554830,3150,3150,3150,3150,0
20250212,191100,402554830,3150,3150,3150,3150,0
20250212,191000,402554830,3150,3150,3150,3150,0
20250212,190900,402554830,3150,3150,3150,3150,7598
20250212,190800,402554830,3150,3150,3150,3150,0
20250212,190700,402554830,3150,3150,3150,3150,0
20250212,190600,402554830,3150,3150,3150,3150,0
20250212,190500,402554830,3150,3150,3150,3150,0
20250212,190400,402554830,3150,3150,3150,3150,0
20250212,190300,402554830,3150,3150,3150,3150,0
20250212,190200,402554830,3150,3150,3150,3150,0
20250212,190100,402554830,3150,3150,3150,3150,0
20250212,190000,402554830,3150,3150,3150,3150,0
20250212,185900,402554830,3150,3150,3150,3150,0
20250212,185800,402554830,3150,3150,3150,3150,0
20250212,185700,402554830,3150,3150,3150,3150,0
20250212,185600,402554830,3150,3150,3150,3150,0
20250212,185500,402554830,3150,3150,3150,3150,0
20250212,185400,402554830,3150,3150,3150,3150,0
20250212,185300,402554830,3150,3150,3150,3150,0
20250212,185200,402554830,3150,3150,3150,3150,0
20250212,185100,402554830,3150,3150,3150,3150,0
20250212,185000,402554830,3150,3150,3150,3150,0
20250212,184900,402554830,3150,3150,3150,3150,0
20250212,184800,402554830,3150,3150,3150,3150,0
20250212,184700,402554830,3150,3150,3150,3150,0
20250212,184600,402554830,3150,3150,3150,3150,0
20250212,184500,402554830,3150,3150,3150,3150,0
20250212,184400,402554830,3150,3150,3150,3150,0
20250212,184300,402554830,3150,3150,3150,3150,0
20250212,184200,402554830,3150,3150,3150,3150,0
20250212,184100,402554830,3150,3150,3150,3150,0
20250212,184000,402554830,3150,3150,3150,3150,0
20250212,183900,402554830,3150,3150,3150,3150,7598
20250212,183800,402554830,3150,3150,3150,3150,0
20250212,183700,402554830,3150,3150,3150,3150,0
20250212,183600,402554830,3150,3150,3150,3150,0
20250212,183500,402554830,3150,3150,3150,3150,0
20250212,183400,402554830,3150,3150,3150,3150,0
20250212,183300,402554830,3150,3150,3150,3150,0
20250212,183200,402554830,3150,3150,3150,3150,0
20250212,183100,402554830,3150,3150,3150,3150,0
20250212,183000,402554830,3150,3150,3150,3150,0
20250212,182900,402554830,3150,3150,3150,3150,0
20250212,182800,402554830,3150,3150,3150,3150,0
20250212,182700,402554830,3150,3150,3150,3150,0
20250212,182600,402554830,3150,3150,3150,3150,0
20250212,182500,402554830,3150,3150,3150,3150,0
20250212,182400,402554830,3150,3150,3150,3150,0
20250212,182300,402554830,3150,3150,3150,3150,0
20250212,182200,402554830,3150,3150,3150,3150,0
20250212,182100,402554830,3150,3150,3150,3150,0
20250212,182000,402554830,3150,3150,3150,3150,0
20250212,181900,402554830,3150,3150,3150,3150,0
20250212,181800,402554830,3150,3150,3150,3150,0
20250212,181700,402554830,3150,3150,3150,3150,0
20250212,181600,402554830,3150,3150,3150,3150,0
20250212,181500,402554830,3150,3150,3150,3150,0
20250212,181400,402554830,3150,3150,3150,3150,0
20250212,181300,402554830,3150,3150,3150,3150,0
20250212,181200,402554830,3150,3150,3150,3150,0
20250212,181100,402554830,3150,3150,3150,3150,0
20250212,181000,402554830,3150,3150,3150,3150,0
20250212,180900,402554830,3150,3150,3150,3150,7598
20250212,180800,402554830,3150,3150,3150,3150,0
20250212,180700,402554830,3150,3150,3150,3150,0
20250212,180600,402554830,3150,3150,3150,3150,0
20250212,180500,402554830,3150,3150,3150,3150,0
20250212,180400,402554830,3150,3150,3150,3150,0
20250212,180300,402554830,3150,3150,3150,3150,0
20250212,180200,402554830,3150,3150,3150,3150,0
20250212,180100,402554830,3150,3150,3150,3150,0
20250212,180000,402554830,3150,3150,3150,3150,0
20250212,175900,402554830,3150,3150,3150,3150,0
20250212,175800,402554830,3150,3150,3150,3150,0
20250212,175700,402554830,3150,3150,3150,3150,0
20250212,175600,402554830,3150,3150,3150,3150,0
20250212,175500,402554830,3150,3150,3150,3150,0
20250212,175400,402554830,3150,3150,3150,3150,0
20250212,175300,402554830,3150,3150,3150,3150,0
20250212,175200,402554830,3150,3150,3150,3150,0
20250212,175100,402554830,3150,3150,3150,3150,0
20250212,175000,402554830,3150,3150,3150,3150,0
20250212,174900,402554830,3150,3150,3150,3150,0
20250212,174800,402554830,3150,3150,3150,3150,0
20250212,174700,402554830,3150,3150,3150,3150,0
20250212,174600,402554830,3150,3150,3150,3150,0
20250212,174500,402554830,3150,3150,3150,3150,0
20250212,174400,402554830,3150,3150,3150,3150,0
20250212,174300,402554830,3150,3150,3150,3150,0
20250212,174200,402554830,3150,3150,3150,3150,0
20250212,174100,402554830,3150,3150,3150,3150,0
20250212,174000,402554830,3150,3150,3150,3150,0
20250212,173900,402554830,3150,3150,3150,3150,7598
20250212,173800,402554830,3150,3150,3150,3150,0
20250212,173700,402554830,3150,3150,3150,3150,0
20250212,173600,402554830,3150,3150,3150,3150,0
20250212,173500,402554830,3150,3150,3150,3150,0
20250212,173400,402554830,3150,3150,3150,3150,0
20250212,173300,402554830,3150,3150,3150,3150,0
20250212,173200,402554830,3150,3150,3150,3150,0
20250212,173100,402554830,3150,3150,3150,3150,0
20250212,173000,402554830,3150,3150,3150,3150,0
20250212,172900,402554830,3150,3150,3150,3150,0
20250212,172800,402554830,3150,3150,3150,3150,0
20250212,172700,402554830,3150,3150,3150,3150,0
20250212,172600,402554830,3150,3150,3150,3150,0
20250212,172500,402554830,3150,3150,3150,3150,0
20250212,172400,402554830,3150,3150,3150,3150,0
20250212,172300,402554830,3150,3150,3150,3150,0
20250212,172200,402554830,3150,3150,3150,3150,0
20250212,172100,402554830,3150,3150,3150,3150,0
20250212,172000,402554830,3150,3150,3150,3150,0
20250212,171900,402554830,3150,3150,3150,3150,0
20250212,171800,402554830,3150,3150,3150,3150,0
20250212,171700,402554830,3150,3150,3150,3150,0
20250212,171600,402554830,3150,3150,3150,3150,0
20250212,171500,402554830,3150,3150,3150,3150,0
20250212,171400,402554830,3150,3150,3150,3150,0
20250212,171300,402554830,3150,3150,3150,3150,0
20250212,171200,402554830,3150,3150,3150,3150,0
20250212,171100,402554830,3150,3150,3150,3150,0
20250212,171000,402554830,3150,3150,3150,3150,0
20250212,170900,402554830,3150,3150,3150,3150,7598
20250212,170800,402554830,3150,3150,3150,3150,0
20250212,170700,402554830,3150,3150,3150,3150,0
20250212,170600,402554830,3150,3150,3150,3150,0
20250212,170500,402554830,3150,3150,3150,3150,0
20250212,170400,402554830,3150,3150,3150,3150,0
20250212,170300,402554830,3150,3150,3150,3150,0
20250212,170200,402554830,3150,3150,3150,3150,0
20250212,170100,402554830,3150,3150,3150,3150,0
20250212,170000,402554830,3150,3150,3150,3150,0
20250212,165900,402554830,3150,3150,3150,3150,0
20250212,165800,402554830,3150,3150,3150,3150,0
20250212,165700,402554830,3150,3150,3150,3150,0
20250212,165600,402554830,3150,3150,3150,3150,0
20250212,165500,402554830,3150,3150,3150,3150,0
20250212,165400,402554830,3150,3150,3150,3150,0
20250212,165300,402554830,3150,3150,3150,3150,0
20250212,165200,402554830,3150,3150,3150,3150,0
20250212,165100,402554830,3150,3150,3150,3150,0
20250212,165000,402554830,3150,3150,3150,3150,0
20250212,164900,402554830,3150,3150,3150,3150,0
20250212,164800,402554830,3150,3150,3150,3150,0
20250212,164700,402554830,3150,3150,3150,3150,0
20250212,164600,402554830,3150,3150,3150,3150,0
20250212,164500,402554830,3150,3150,3150,3150,0
20250212,164400,402554830,3150,3150,3150,3150,0
20250212,164300,402554830,3150,3150,3150,3150,0
20250212,164200,402554830,3150,3150,3150,3150,0
20250212,164100,402554830,3150,3150,3150,3150,0
20250212,164000,402554830,3150,3150,3150,3150,0
20250212,163900,402554830,3150,3150,3150,3150,7598
20250212,163800,402554830,3150,3150,3150,3150,0
20250212,163700,402554830,3150,3150,3150,3150,0
20250212,163600,402554830,3150,3150,3150,3150,0
20250212,163500,402554830,3150,3150,3150,3150,0
20250212,163400,402554830,3150,3150,3150,3150,0
20250212,163300,402554830,3150,3150,3150,3150,0
20250212,163200,402554830,3150,3150,3150,3150,0
20250212,163100,402554830,3150,3150,3150,3150,0
20250212,163000,402554830,3150,3150,3150,3150,0
20250212,162900,402554830,3150,3150,3150,3150,0
20250212,162800,402554830,3150,3150,3150,3150,0
20250212,162700,402554830,3150,3150,3150,3150,0
20250212,162600,402554830,3150,3150,3150,3150,0
20250212,162500,402554830,3150,3150,3150,3150,0
20250212,162400,402554830,3150,3150,3150,3150,0
20250212,162300,402554830,3150,3150,3150,3150,0
20250212,162200,402554830,3150,3150,3150,3150,0
20250212,162100,402554830,3150,3150,3150,3150,0
20250212,162000,402554830,3150,3150,3150,3150,0
20250212,161900,402554830,3150,3150,3150,3150,0
20250212,161800,402554830,3150,3150,3150,3150,0
20250212,161700,402554830,3150,3150,3150,3150,0
20250212,161600,402554830,3150,3150,3150,3150,0
20250212,161500,402554830,3150,3150,3150,3150,0
20250212,161400,402554830,3150,3150,3150,3150,0
20250212,161300,402554830,3150,3150,3150,3150,0
20250212,161200,402554830,3150,3150,3150,3150,0
20250212,161100,402554830,3150,3150,3150,3150,0
20250212,161000,402554830,3150,3150,3150,3150,0
20250212,160900,402554830,3150,3150,3150,3150,7598
20250212,160800,402554830,3150,3150,3150,3150,0
20250212,160700,402554830,3150,3150,3150,3150,0
20250212,160600,402554830,3150,3150,3150,3150,0
20250212,160500,402554830,3150,3150,3150,3150,0
20250212,160400,402554830,3150,3150,3150,3150,0
20250212,160300,402554830,3150,3150,3150,3150,0
20250212,160200,402554830,3150,3150,3150,3150,0
20250212,160100,402554830,3150,3150,3150,3150,0
20250212,160000,402554830,3150,3150,3150,3150,0
20250212,155900,402554830,3150,3150,3150,3150,0
20250212,155800,402554830,3150,3150,3150,3150,0
20250212,155700,402554830,3150,3150,3150,3150,0
20250212,155600,402554830,3150,3150,3150,3150,0
20250212,155500,402554830,3150,3150,3150,3150,0
20250212,155400,402554830,3150,3150,3150,3150,0
20250212,155300,402554830,3150,3150,3150,3150,0
20250212,155200,402554830,3150,3150,3150,3150,0
20250212,155100,402554830,3150,3150,3150,3150,0
20250212,155000,402554830,3150,3150,3150,3150,0
20250212,154900,402554830,3150,3150,3150,3150,0
20250212,154800,402554830,3150,3150,3150,3150,0
20250212,154700,402554830,3150,3150,3150,3150,0
20250212,154600,402554830,3150,3150,3150,3150,0
20250212,154500,402554830,3150,3150,3150,3150,0
20250212,154400,402554830,3150,3150,3150,3150,0
20250212,154300,402554830,3150,3150,3150,3150,0
20250212,154200,402554830,3150,3150,3150,3150,0
20250212,154100,402554830,3150,3150,3150,3150,0
20250212,154000,402554830,3150,3150,3150,3150,0
20250212,153900,402554830,3150,3150,3150,3150,7598
20250212,153800,402554830,3150,3150,3150,3150,0
20250212,153700,402554830,3150,3150,3150,3150,0
20250212,153600,402554830,3150,3150,3150,3150,0
20250212,153500,402554830,3150,3150,3150,3150,0
20250212,153400,402554830,3150,3150,3150,3150,0
20250212,153300,402554830,3150,3150,3150,3150,0
20250212,153200,402554830,3150,3150,3150,3150,0
20250212,153100,402554830,3150,3150,3150,3150,0
20250212,153000,402554830,3150,3150,3150,3150,7598
20250212,152900,378621130,3150,3150,3150,3150,0
20250212,152800,378621130,3150,3150,3150,3150,0
20250212,152700,378621130,3150,3150,3150,3150,0
20250212,152600,378621130,3150,3150,3150,3150,0
20250212,152500,378621130,3150,3150,3150,3150,0
20250212,152400,378621130,3150,3150,3150,3150,0
20250212,152300,378621130,3150,3150,3150,3150,0
20250212,152200,378621130,3150,3150,3150,3150,0
20250212,152100,378621130,3150,3150,3150,3150,0
20250212,152000,378621130,3150,3150,3150,3150,0
20250212,151900,378621130,3150,3155,3155,3150,1236
20250212,151800,374723640,3155,3155,3155,3155,726
20250212,151700,372433110,3155,3155,3155,3155,109
20250212,151600,372089215,3155,3160,3160,3155,834
20250212,151500,369456440,3165,3165,3165,3165,20
20250212,151400,369393140,3165,3165,3165,3165,0
20250212,151300,369393140,3165,3165,3165,3165,1
20250212,151200,369389975,3150,3165,3165,3150,250
20250212,151100,368602460,3165,3150,3165,3150,102
20250212,151000,368279645,3150,3150,3150,3150,3
20250212,150900,368270195,3150,3155,3160,3150,130
20250212,150800,367859595,3160,3155,3160,3155,703
20250212,150700,365639970,3150,3150,3155,3150,296
20250212,150600,364707565,3150,3150,3150,3150,27
20250212,150500,364622515,3150,3150,3150,3150,10
20250212,150400,364591015,3150,3150,3150,3150,32
20250212,150300,364490215,3155,3155,3155,3155,37
20250212,150200,364373480,3155,3145,3155,3145,217
20250212,150100,363691005,3140,3140,3140,3140,333
20250212,150000,362645385,3140,3140,3140,3140,2
20250212,145900,362639105,3140,3140,3140,3140,700
20250212,145800,360441105,3140,3140,3140,3140,50
20250212,145700,360284105,3140,3140,3140,3140,408
20250212,145600,359002985,3145,3145,3145,3145,6
20250212,145500,358984115,3135,3135,3135,3135,0
20250212,145400,358984115,3135,3135,3135,3135,39
20250212,145300,358861850,3135,3135,3135,3135,33
20250212,145200,358758395,3150,3150,3150,3150,0
20250212,145100,358758395,3150,3140,3150,3140,138
20250212,145000,358325065,3140,3140,3140,3140,70
20250212,144900,358105265,3150,3150,3150,3150,10
20250212,144800,358073765,3135,3135,3135,3135,0
20250212,144700,358073765,3135,3135,3135,3135,0
20250212,144600,358073765,3135,3135,3135,3135,1
20250212,144500,358070630,3150,3150,3150,3150,30
20250212,144400,357976130,3150,3150,3150,3150,301
20250212,144300,357027980,3135,3135,3135,3135,0
20250212,144200,357027980,3135,3135,3135,3135,100
20250212,144100,356714480,3150,3150,3150,3150,4
20250212,144000,356701880,3150,3150,3150,3150,1
20250212,143900,356698730,3130,3130,3130,3130,0
20250212,143800,356698730,3130,3130,3130,3130,0
20250212,143700,356698730,3130,3130,3130,3130,0
20250212,143600,356698730,3130,3130,3130,3130,1
20250212,143500,356695600,3150,3150,3150,3150,30
20250212,143400,356601100,3135,3135,3135,3135,0
20250212,143300,356601100,3135,3135,3135,3135,384
20250212,143200,355397260,3130,3130,3130,3130,300
20250212,143100,354458260,3135,3135,3135,3135,40
20250212,143000,354332860,3135,3135,3135,3135,0
20250212,142900,354332860,3135,3135,3135,3135,730
20250212,142800,352044310,3150,3150,3150,3150,0
20250212,142700,352044310,3150,3150,3150,3150,2
20250212,142600,352038010,3150,3135,3150,3135,5
20250212,142500,352022320,3150,3150,3150,3150,0
20250212,142400,352022320,3150,3145,3150,3145,2
20250212,142300,352016025,3130,3130,3130,3130,0
20250212,142200,352016025,3130,3130,3130,3130,0
20250212,142100,352016025,3130,3130,3130,3130,0
20250212,142000,352016025,3130,3130,3130,3130,0
20250212,141900,352016025,3130,3130,3130,3130,10
20250212,141800,351984725,3130,3130,3130,3130,0
20250212,141700,351984725,3130,3135,3135,3130,388
20250212,141600,350770175,3150,3150,3150,3150,0
20250212,141500,350770175,3150,3150,3150,3150,0
20250212,141400,350770175,3150,3150,3150,3150,0
20250212,141300,350770175,3150,3150,3150,3150,0
20250212,141200,350770175,3150,3150,3150,3150,0
20250212,141100,350770175,3150,3150,3150,3150,0
20250212,141000,350770175,3150,3150,3150,3150,10
20250212,140900,350738675,3130,3130,3130,3130,0
20250212,140800,350738675,3130,3130,3130,3130,4
20250212,140700,350726155,3125,3125,3125,3125,0
20250212,140600,350726155,3125,3125,3125,3125,0
20250212,140500,350726155,3125,3145,3145,3125,2267
20250212,140400,343633425,3145,3145,3145,3145,0
20250212,140300,343633425,3145,3145,3145,3145,0
20250212,140200,343633425,3145,3145,3145,3145,0
20250212,140100,343633425,3145,3145,3145,3145,0
20250212,140000,343633425,3145,3145,3145,3145,0
20250212,135900,343633425,3145,3145,3145,3145,0
20250212,135800,343633425,3145,3150,3150,3145,11
20250212,135700,343598780,3145,3145,3145,3145,701
20250212,135600,341394135,3145,3145,3145,3145,50
20250212,135500,341236885,3140,3140,3140,3140,4
20250212,135400,341224325,3140,3140,3140,3140,1
20250212,135300,341221185,3150,3140,3150,3140,140
20250212,135200,340781370,3140,3145,3145,3140,22
20250212,135100,340712185,3145,3150,3150,3145,79
20250212,135000,340463340,3155,3155,3155,3155,199
20250212,134900,339835495,3155,3155,3155,3155,2
20250212,134800,339829185,3150,3145,3150,3145,25
20250212,134700,339750440,3150,3150,3150,3150,0
20250212,134600,339750440,3150,3150,3150,3150,100
20250212,134500,339435440,3145,3145,3145,3145,1
20250212,134400,339432295,3150,3150,3150,3150,0
20250212,134300,339432295,3150,3155,3155,3150,2
20250212,134200,339425990,3140,3145,3145,3140,51
20250212,134100,339265600,3140,3145,3145,3140,1101
20250212,134000,335803460,3145,3145,3160,3130,1005
20250212,133900,332630935,3120,3130,3130,3120,1996
20250212,133800,326393535,3130,3130,3130,3130,0
20250212,133700,326393535,3130,3130,3130,3130,1
20250212,133600,326390405,3135,3135,3135,3135,3
20250212,133500,326381000,3130,3130,3130,3130,0
20250212,133400,326381000,3130,3130,3130,3130,1
20250212,133300,326377870,3135,3125,3135,3125,105
20250212,133200,326048725,3130,3135,3135,3130,103
20250212,133100,325726325,3130,3135,3135,3130,441
20250212,133000,324345795,3135,3135,3135,3135,1
20250212,132900,324342660,3140,3140,3140,3140,1
20250212,132800,324339520,3135,3140,3140,3135,160
20250212,132700,323837625,3140,3140,3140,3140,193
20250212,132600,323231605,3140,3140,3140,3140,1402
20250212,132500,318829325,3140,3140,3140,3140,11
20250212,132400,318794785,3145,3145,3145,3145,196
20250212,132300,318178365,3145,3145,3145,3145,0
20250212,132200,318178365,3145,3140,3145,3140,946
20250212,132100,315207030,3145,3145,3145,3145,2
20250212,132000,315200740,3145,3145,3145,3145,1
20250212,131900,315197595,3140,3140,3140,3140,1
20250212,131800,315194455,3145,3145,3145,3145,34
20250212,131700,315087525,3145,3145,3145,3145,100
20250212,131600,314773025,3145,3140,3150,3140,69
20250212,131500,314556020,3145,3145,3145,3145,136
20250212,131400,314128300,3145,3145,3145,3145,0
20250212,131300,314128300,3145,3145,3145,3145,0
20250212,131200,314128300,3145,3145,3145,3145,0
20250212,131100,314128300,3145,3145,3145,3145,0
20250212,131000,314128300,3145,3145,3145,3145,0
20250212,130900,314128300,3145,3145,3145,3145,0
20250212,130800,314128300,3145,3145,3145,3145,0
20250212,130700,314128300,3145,3145,3145,3145,0
20250212,130600,314128300,3145,3145,3150,3145,6
20250212,130500,314109425,3150,3150,3150,3150,4
20250212,130400,314096825,3150,3150,3150,3150,0
20250212,130300,314096825,3150,3150,3150,3150,0
20250212,130200,314096825,3150,3150,3150,3150,0
20250212,130100,314096825,3150,3150,3150,3150,1
20250212,130000,314093675,3145,3145,3145,3145,4
20250212,125900,314081095,3145,3145,3145,3145,1
20250212,125800,314077950,3150,3150,3150,3150,0
20250212,125700,314077950,3150,3150,3150,3150,0
20250212,125600,314077950,3150,3150,3150,3150,22
20250212,125500,314008650,3150,3145,3150,3145,211
20250212,125400,313344045,3145,3145,3145,3145,20
20250212,125300,313281145,3150,3140,3150,3140,5
20250212,125200,313265430,3140,3140,3140,3140,0
20250212,125100,313265430,3140,3140,3140,3140,100
20250212,125000,312951430,3150,3150,3150,3150,0
20250212,124900,312951430,3150,3150,3150,3150,0
20250212,124800,312951430,3150,3150,3150,3150,0
20250212,124700,312951430,3150,3140,3150,3140,504
20250212,124600,311368855,3140,3140,3140,3140,0
20250212,124500,311368855,3140,3140,3140,3140,0
20250212,124400,311368855,3140,3140,3140,3140,4
20250212,124300,311356295,3150,3140,3150,3140,999
20250212,124200,308216435,3135,3135,3135,3135,41
20250212,124100,308087900,3140,3125,3140,3125,3
20250212,124000,308078510,3120,3120,3120,3120,0
20250212,123900,308078510,3120,3125,3125,3120,5052
20250212,123800,292308230,3130,3135,3135,3130,751
20250212,123700,289957540,3135,3135,3135,3135,0
20250212,123600,289957540,3135,3130,3135,3130,11
20250212,123500,289923070,3130,3140,3140,3130,102
20250212,123400,289603790,3140,3140,3140,3140,0
20250212,123300,289603790,3140,3140,3140,3140,0
20250212,123200,289603790,3140,3140,3140,3140,10
20250212,123100,289572390,3125,3125,3125,3125,1
20250212,123000,289569265,3125,3125,3125,3125,91
20250212,122900,289284890,3125,3130,3130,3125,375
20250212,122800,288113005,3125,3130,3130,3125,4516
20250212,122700,273982905,3135,3135,3135,3135,508
20250212,122600,272390325,3135,3140,3140,3135,1984
20250212,122500,266163565,3145,3150,3150,3145,194
20250212,122400,265553420,3145,3145,3145,3145,22
20250212,122300,265484230,3145,3145,3145,3145,0
20250212,122200,265484230,3145,3145,3145,3145,0
20250212,122100,265484230,3145,3145,3145,3145,0
20250212,122000,265484230,3145,3145,3145,3145,0
20250212,121900,265484230,3145,3145,3145,3145,471
20250212,121800,264002935,3145,3145,3145,3145,691
20250212,121700,261829740,3150,3150,3150,3150,0
20250212,121600,261829740,3150,3150,3150,3150,0
20250212,121500,261829740,3150,3150,3150,3150,0
20250212,121400,261829740,3150,3150,3150,3150,0
20250212,121300,261829740,3150,3150,3150,3150,0
20250212,121200,261829740,3150,3150,3150,3145,484
20250212,121100,260307530,3150,3150,3150,3150,0
20250212,121000,260307530,3150,3150,3150,3150,100
20250212,120900,259992530,3145,3145,3145,3145,0
20250212,120800,259992530,3145,3145,3150,3145,4
20250212,120700,259979945,3150,3150,3150,3150,1
20250212,120600,259976795,3150,3150,3150,3150,0
20250212,120500,259976795,3150,3150,3150,3150,0
20250212,120400,259976795,3150,3150,3150,3150,0
20250212,120300,259976795,3150,3150,3150,3150,10
20250212,120200,259945295,3150,3150,3150,3150,10
20250212,120100,259913795,3150,3150,3150,3150,2149
20250212,120000,253144445,3150,3150,3150,3150,80
20250212,115900,252892445,3160,3160,3160,3160,0
20250212,115800,252892445,3160,3160,3160,3160,0
20250212,115700,252892445,3160,3160,3160,3160,0
20250212,115600,252892445,3160,3160,3160,3160,0
20250212,115500,252892445,3160,3155,3160,3155,933
20250212,115400,249948825,3155,3155,3155,3155,0
20250212,115300,249948825,3155,3155,3155,3155,0
20250212,115200,249948825,3155,3155,3155,3155,1
20250212,115100,249945670,3150,3150,3150,3150,64
20250212,115000,249744070,3150,3150,3150,3150,0
20250212,114900,249744070,3150,3150,3150,3150,192
20250212,114800,249139270,3150,3150,3150,3150,0
20250212,114700,249139270,3150,3155,3155,3150,496
20250212,114600,247575890,3155,3155,3155,3155,1
20250212,114500,247572735,3150,3150,3150,3150,1
20250212,114400,247569585,3155,3155,3155,3155,0
20250212,114300,247569585,3155,3155,3155,3155,210
20250212,114200,246907035,3155,3155,3155,3155,342
20250212,114100,245828025,3155,3155,3155,3155,0
20250212,114000,245828025,3155,3155,3155,3155,209
20250212,113900,245168630,3165,3165,3165,3165,1
20250212,113800,245165465,3155,3155,3155,3155,0
20250212,113700,245165465,3155,3155,3155,3155,800
20250212,113600,242641465,3160,3160,3160,3160,10
20250212,113500,242609865,3160,3160,3160,3160,251
20250212,113400,241816705,3160,3165,3165,3160,251
20250212,113300,241023535,3165,3165,3165,3165,52
20250212,113200,240858955,3165,3165,3165,3165,0
20250212,113100,240858955,3165,3165,3165,3165,8
20250212,113000,240833635,3165,3160,3165,3160,100
20250212,112900,240517375,3165,3165,3165,3165,2
20250212,112800,240511045,3165,3165,3165,3160,11
20250212,112700,240476235,3160,3160,3160,3160,222
20250212,112600,239774715,3160,3160,3160,3160,73
20250212,112500,239544035,3160,3160,3160,3160,37
20250212,112400,239427115,3150,3150,3150,3150,107
20250212,112300,239090065,3150,3150,3150,3150,0
20250212,112200,239090065,3150,3150,3150,3150,100
20250212,112100,238775065,3150,3150,3150,3150,0
20250212,112000,238775065,3150,3150,3150,3150,0
20250212,111900,238775065,3150,3150,3150,3150,0
20250212,111800,238775065,3150,3150,3150,3150,11
20250212,111700,238740415,3150,3150,3150,3150,0
20250212,111600,238740415,3150,3150,3150,3150,0
20250212,111500,238740415,3150,3150,3150,3150,0
20250212,111400,238740415,3150,3150,3150,3150,973
20250212,111300,235675465,3150,3150,3150,3150,0
20250212,111200,235675465,3150,3150,3150,3150,0
20250212,111100,235675465,3150,3150,3150,3150,0
20250212,111000,235675465,3150,3150,3150,3150,308
20250212,110900,234705265,3165,3160,3165,3160,500
20250212,110800,233123290,3150,3150,3150,3150,46
20250212,110700,232978390,3160,3160,3160,3160,0
20250212,110600,232978390,3160,3160,3160,3160,0
20250212,110500,232978390,3160,3160,3160,3160,0
20250212,110400,232978390,3160,3160,3160,3160,2
20250212,110300,232972070,3160,3160,3160,3160,0
20250212,110200,232972070,3160,3160,3160,3160,0
20250212,110100,232972070,3160,3160,3160,3160,0
20250212,110000,232972070,3160,3160,3160,3160,0
20250212,105900,232972070,3160,3160,3160,3160,1
20250212,105800,232968910,3150,3150,3150,3150,200
20250212,105700,232338910,3160,3160,3160,3160,0
20250212,105600,232338910,3160,3160,3160,3160,0
20250212,105500,232338910,3160,3160,3160,3160,26
20250212,105400,232256750,3150,3155,3155,3150,2003
20250212,105300,225945250,3155,3155,3155,3155,2
20250212,105200,225938940,3155,3155,3155,3155,246
20250212,105100,225162810,3155,3155,3155,3155,0
20250212,105000,225162810,3155,3155,3155,3155,0
20250212,104900,225162810,3155,3155,3155,3155,0
20250212,104800,225162810,3155,3155,3160,3155,1050
20250212,104700,221850055,3160,3160,3160,3160,110
20250212,104600,221502455,3160,3160,3160,3160,209
20250212,104500,220842015,3165,3160,3165,3160,31
20250212,104400,220743915,3165,3165,3165,3165,10
20250212,104300,220712265,3165,3165,3165,3165,141
20250212,104200,220266000,3165,3170,3170,3165,62
20250212,104100,220069670,3170,3170,3170,3170,0
20250212,104000,220069670,3170,3170,3170,3170,120
20250212,103900,219689270,3160,3160,3160,3160,138
20250212,103800,219253190,3170,3165,3170,3165,10
20250212,103700,219221495,3155,3155,3155,3155,30
20250212,103600,219126845,3170,3170,3170,3170,10
20250212,103500,219095145,3155,3155,3155,3155,46
20250212,103400,218950015,3155,3155,3155,3155,47
20250212,103300,218801730,3155,3155,3155,3155,54
20250212,103200,218631360,3155,3155,3155,3155,100
20250212,103100,218315860,3175,3175,3175,3175,0
20250212,103000,218315860,3175,3175,3175,3175,260
20250212,102900,217490360,3175,3175,3175,3175,10
20250212,102800,217458610,3165,3170,3170,3165,12
20250212,102700,217420620,3175,3165,3175,3165,120
20250212,102600,217040720,3165,3165,3165,3165,300
20250212,102500,216091220,3165,3165,3165,3165,430
20250212,102400,214730270,3145,3145,3145,3145,1
20250212,102300,214727125,3155,3155,3155,3155,338
20250212,102200,213660735,3155,3150,3155,3150,2
20250212,102100,213654430,3145,3145,3145,3145,0
20250212,102000,213654430,3145,3150,3155,3145,283
20250212,101900,212763015,3150,3150,3150,3150,0
20250212,101800,212763015,3150,3150,3150,3150,1
20250212,101700,212759865,3165,3165,3165,3165,1
20250212,101600,212756700,3155,3165,3165,3155,40
20250212,101500,212630490,3165,3165,3165,3165,0
20250212,101400,212630490,3165,3165,3165,3165,0
20250212,101300,212630490,3165,3165,3165,3165,0
20250212,101200,212630490,3165,3165,3165,3165,1
20250212,101100,212627325,3170,3170,3170,3170,0
20250212,101000,212627325,3170,3165,3170,3165,24
20250212,100900,212551350,3165,3155,3165,3155,2834
20250212,100800,203609980,3150,3150,3150,3150,5
20250212,100700,203594230,3150,3155,3155,3150,101
20250212,100600,203275580,3155,3155,3155,3155,55
20250212,100500,203102055,3155,3145,3155,3145,3
20250212,100400,203092600,3155,3150,3155,3145,12
20250212,100300,203054790,3150,3150,3150,3150,6
20250212,100200,203035890,3155,3155,3155,3155,5
20250212,100100,203020115,3155,3155,3155,3155,10
20250212,100000,202988565,3150,3150,3150,3150,2
20250212,095900,202982265,3155,3155,3180,3155,3014
20250212,095800,193472860,3145,3170,3170,3145,3319
20250212,095700,183015855,3180,3155,3180,3155,1650
20250212,095600,177809885,3155,3155,3185,3155,4981
20250212,095500,162094775,3155,3190,3190,3155,3921
20250212,095400,149694375,3175,3180,3180,3175,1441
20250212,095300,145117695,3190,3190,3190,3190,0
20250212,095200,145117695,3190,3190,3190,3190,0
20250212,095100,145117695,3190,3190,3190,3190,0
20250212,095000,145117695,3190,3190,3190,3190,10
20250212,094900,145085795,3175,3180,3180,3175,1464
20250212,094800,140435720,3180,3180,3180,3180,0
20250212,094700,140435720,3180,3190,3190,3175,206
20250212,094600,139781550,3190,3190,3190,3190,0
20250212,094500,139781550,3190,3190,3190,3180,128
20250212,094400,139373815,3190,3190,3190,3185,56
20250212,094300,139195405,3190,3185,3190,3185,120
20250212,094200,138813145,3170,3190,3190,3170,739
20250212,094100,136470235,3190,3185,3190,3170,430
20250212,094000,135103655,3185,3185,3185,3165,485
20250212,093900,133565950,3180,3180,3180,3180,2
20250212,093800,133559590,3190,3185,3190,3180,1084
20250212,093700,130107635,3185,3180,3185,3180,16
20250212,093600,130056680,3185,3170,3185,3170,816
20250212,093500,127467230,3175,3170,3175,3170,210
20250212,093400,126801000,3170,3170,3170,3170,196
20250212,093300,126179680,3175,3175,3175,3175,11
20250212,093200,126144755,3170,3170,3170,3170,803
20250212,093100,123599245,3170,3170,3170,3160,211
20250212,093000,122932100,3170,3170,3170,3160,398
20250212,092900,121674065,3170,3165,3170,3165,12
20250212,092800,121636075,3170,3180,3180,3170,30
20250212,092700,121540875,3160,3180,3180,3160,699
20250212,092600,119327480,3190,3190,3190,3190,200
20250212,092500,118689480,3185,3175,3185,3175,1450
20250212,092400,114078780,3175,3165,3175,3165,1310
20250212,092300,109927540,3150,3150,3150,3150,0
20250212,092200,109927540,3150,3170,3170,3150,51
20250212,092100,109765890,3175,3170,3175,3170,27
20250212,092000,109680295,3150,3140,3150,3140,3359
20250212,091900,99120205,3140,3140,3140,3140,1
20250212,091800,99117065,3140,3140,3140,3140,500
20250212,091700,97547065,3140,3140,3140,3140,0
20250212,091600,97547065,3140,3140,3140,3140,407
20250212,091500,96269085,3140,3140,3140,3140,111
20250212,091400,95920545,3140,3140,3140,3140,102
20250212,091300,95600265,3140,3140,3140,3120,1154
20250212,091200,91996865,3120,3125,3130,3120,2301
20250212,091100,84816410,3130,3120,3130,3120,2853
20250212,091000,75914840,3120,3130,3130,3120,2553
20250212,090900,67944225,3130,3130,3130,3120,4424
20250212,090800,54133235,3145,3145,3145,3130,375
20250212,090700,52955590,3130,3130,3130,3130,9
20250212,090600,52927420,3145,3130,3145,3125,1660
20250212,090500,47732500,3130,3125,3130,3125,2006
20250212,090400,41463720,3125,3135,3135,3125,3699
20250212,090300,29900310,3135,3135,3135,3135,500
20250212,090200,28332810,3145,3150,3150,3140,6061
20250212,090100,9271470,3145,3160,3160,3145,1062
20250212,090000,5930865,3150,3185,3185,3150,1871