KissMeData/064260/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,194400,596005840,3010,3010,3010,3010,10299
20250212,194300,596005840,3010,3010,3010,3010,0
20250212,194200,596005840,3010,3010,3010,3010,0
20250212,194100,596005840,3010,3010,3010,3010,0
20250212,194000,596005840,3010,3010,3010,3010,0
20250212,193900,596005840,3010,3010,3010,3010,0
20250212,193800,596005840,3010,3010,3010,3010,0
20250212,193700,596005840,3010,3010,3010,3010,0
20250212,193600,596005840,3010,3010,3010,3010,0
20250212,193500,596005840,3010,3010,3010,3010,0
20250212,193400,596005840,3010,3010,3010,3010,0
20250212,193300,596005840,3010,3010,3010,3010,0
20250212,193200,596005840,3010,3010,3010,3010,0
20250212,193100,596005840,3010,3010,3010,3010,0
20250212,193000,596005840,3010,3010,3010,3010,0
20250212,192900,596005840,3010,3010,3010,3010,0
20250212,192800,596005840,3010,3010,3010,3010,0
20250212,192700,596005840,3010,3010,3010,3010,0
20250212,192600,596005840,3010,3010,3010,3010,0
20250212,192500,596005840,3010,3010,3010,3010,0
20250212,192400,596005840,3010,3010,3010,3010,0
20250212,192300,596005840,3010,3010,3010,3010,0
20250212,192200,596005840,3010,3010,3010,3010,0
20250212,192100,596005840,3010,3010,3010,3010,0
20250212,192000,596005840,3010,3010,3010,3010,0
20250212,191900,596005840,3010,3010,3010,3010,0
20250212,191800,596005840,3010,3010,3010,3010,0
20250212,191700,596005840,3010,3010,3010,3010,0
20250212,191600,596005840,3010,3010,3010,3010,0
20250212,191500,596005840,3010,3010,3010,3010,0
20250212,191400,596005840,3010,3010,3010,3010,10299
20250212,191300,596005840,3010,3010,3010,3010,0
20250212,191200,596005840,3010,3010,3010,3010,0
20250212,191100,596005840,3010,3010,3010,3010,0
20250212,191000,596005840,3010,3010,3010,3010,0
20250212,190900,596005840,3010,3010,3010,3010,0
20250212,190800,596005840,3010,3010,3010,3010,0
20250212,190700,596005840,3010,3010,3010,3010,0
20250212,190600,596005840,3010,3010,3010,3010,0
20250212,190500,596005840,3010,3010,3010,3010,0
20250212,190400,596005840,3010,3010,3010,3010,0
20250212,190300,596005840,3010,3010,3010,3010,0
20250212,190200,596005840,3010,3010,3010,3010,0
20250212,190100,596005840,3010,3010,3010,3010,0
20250212,190000,596005840,3010,3010,3010,3010,0
20250212,185900,596005840,3010,3010,3010,3010,0
20250212,185800,596005840,3010,3010,3010,3010,0
20250212,185700,596005840,3010,3010,3010,3010,0
20250212,185600,596005840,3010,3010,3010,3010,0
20250212,185500,596005840,3010,3010,3010,3010,0
20250212,185400,596005840,3010,3010,3010,3010,0
20250212,185300,596005840,3010,3010,3010,3010,0
20250212,185200,596005840,3010,3010,3010,3010,0
20250212,185100,596005840,3010,3010,3010,3010,0
20250212,185000,596005840,3010,3010,3010,3010,0
20250212,184900,596005840,3010,3010,3010,3010,0
20250212,184800,596005840,3010,3010,3010,3010,0
20250212,184700,596005840,3010,3010,3010,3010,0
20250212,184600,596005840,3010,3010,3010,3010,0
20250212,184500,596005840,3010,3010,3010,3010,0
20250212,184400,596005840,3010,3010,3010,3010,10299
20250212,184300,596005840,3010,3010,3010,3010,0
20250212,184200,596005840,3010,3010,3010,3010,0
20250212,184100,596005840,3010,3010,3010,3010,0
20250212,184000,596005840,3010,3010,3010,3010,0
20250212,183900,596005840,3010,3010,3010,3010,0
20250212,183800,596005840,3010,3010,3010,3010,0
20250212,183700,596005840,3010,3010,3010,3010,0
20250212,183600,596005840,3010,3010,3010,3010,0
20250212,183500,596005840,3010,3010,3010,3010,0
20250212,183400,596005840,3010,3010,3010,3010,0
20250212,183300,596005840,3010,3010,3010,3010,0
20250212,183200,596005840,3010,3010,3010,3010,0
20250212,183100,596005840,3010,3010,3010,3010,0
20250212,183000,596005840,3010,3010,3010,3010,0
20250212,182900,596005840,3010,3010,3010,3010,0
20250212,182800,596005840,3010,3010,3010,3010,0
20250212,182700,596005840,3010,3010,3010,3010,0
20250212,182600,596005840,3010,3010,3010,3010,0
20250212,182500,596005840,3010,3010,3010,3010,0
20250212,182400,596005840,3010,3010,3010,3010,0
20250212,182300,596005840,3010,3010,3010,3010,0
20250212,182200,596005840,3010,3010,3010,3010,0
20250212,182100,596005840,3010,3010,3010,3010,0
20250212,182000,596005840,3010,3010,3010,3010,0
20250212,181900,596005840,3010,3010,3010,3010,0
20250212,181800,596005840,3010,3010,3010,3010,0
20250212,181700,596005840,3010,3010,3010,3010,0
20250212,181600,596005840,3010,3010,3010,3010,0
20250212,181500,596005840,3010,3010,3010,3010,0
20250212,181400,596005840,3010,3010,3010,3010,10299
20250212,181300,596005840,3010,3010,3010,3010,0
20250212,181200,596005840,3010,3010,3010,3010,0
20250212,181100,596005840,3010,3010,3010,3010,0
20250212,181000,596005840,3010,3010,3010,3010,0
20250212,180900,596005840,3010,3010,3010,3010,0
20250212,180800,596005840,3010,3010,3010,3010,0
20250212,180700,596005840,3010,3010,3010,3010,0
20250212,180600,596005840,3010,3010,3010,3010,0
20250212,180500,596005840,3010,3010,3010,3010,0
20250212,180400,596005840,3010,3010,3010,3010,0
20250212,180300,596005840,3010,3010,3010,3010,0
20250212,180200,596005840,3010,3010,3010,3010,0
20250212,180100,596005840,3010,3010,3010,3010,0
20250212,180000,596005840,3010,3010,3010,3010,0
20250212,175900,596005840,3010,3010,3010,3010,0
20250212,175800,596005840,3010,3010,3010,3010,0
20250212,175700,596005840,3010,3010,3010,3010,0
20250212,175600,596005840,3010,3010,3010,3010,0
20250212,175500,596005840,3010,3010,3010,3010,0
20250212,175400,596005840,3010,3010,3010,3010,0
20250212,175300,596005840,3010,3010,3010,3010,0
20250212,175200,596005840,3010,3010,3010,3010,0
20250212,175100,596005840,3010,3010,3010,3010,0
20250212,175000,596005840,3010,3010,3010,3010,0
20250212,174900,596005840,3010,3010,3010,3010,0
20250212,174800,596005840,3010,3010,3010,3010,0
20250212,174700,596005840,3010,3010,3010,3010,0
20250212,174600,596005840,3010,3010,3010,3010,0
20250212,174500,596005840,3010,3010,3010,3010,0
20250212,174400,596005840,3010,3010,3010,3010,10299
20250212,174300,596005840,3010,3010,3010,3010,0
20250212,174200,596005840,3010,3010,3010,3010,0
20250212,174100,596005840,3010,3010,3010,3010,0
20250212,174000,596005840,3010,3010,3010,3010,0
20250212,173900,596005840,3010,3010,3010,3010,0
20250212,173800,596005840,3010,3010,3010,3010,0
20250212,173700,596005840,3010,3010,3010,3010,0
20250212,173600,596005840,3010,3010,3010,3010,0
20250212,173500,596005840,3010,3010,3010,3010,0
20250212,173400,596005840,3010,3010,3010,3010,0
20250212,173300,596005840,3010,3010,3010,3010,0
20250212,173200,596005840,3010,3010,3010,3010,0
20250212,173100,596005840,3010,3010,3010,3010,0
20250212,173000,596005840,3010,3010,3010,3010,0
20250212,172900,596005840,3010,3010,3010,3010,0
20250212,172800,596005840,3010,3010,3010,3010,0
20250212,172700,596005840,3010,3010,3010,3010,0
20250212,172600,596005840,3010,3010,3010,3010,0
20250212,172500,596005840,3010,3010,3010,3010,0
20250212,172400,596005840,3010,3010,3010,3010,0
20250212,172300,596005840,3010,3010,3010,3010,0
20250212,172200,596005840,3010,3010,3010,3010,0
20250212,172100,596005840,3010,3010,3010,3010,0
20250212,172000,596005840,3010,3010,3010,3010,0
20250212,171900,596005840,3010,3010,3010,3010,0
20250212,171800,596005840,3010,3010,3010,3010,0
20250212,171700,596005840,3010,3010,3010,3010,0
20250212,171600,596005840,3010,3010,3010,3010,0
20250212,171500,596005840,3010,3010,3010,3010,0
20250212,171400,596005840,3010,3010,3010,3010,10299
20250212,171300,596005840,3010,3010,3010,3010,0
20250212,171200,596005840,3010,3010,3010,3010,0
20250212,171100,596005840,3010,3010,3010,3010,0
20250212,171000,596005840,3010,3010,3010,3010,0
20250212,170900,596005840,3010,3010,3010,3010,0
20250212,170800,596005840,3010,3010,3010,3010,0
20250212,170700,596005840,3010,3010,3010,3010,0
20250212,170600,596005840,3010,3010,3010,3010,0
20250212,170500,596005840,3010,3010,3010,3010,0
20250212,170400,596005840,3010,3010,3010,3010,0
20250212,170300,596005840,3010,3010,3010,3010,0
20250212,170200,596005840,3010,3010,3010,3010,0
20250212,170100,596005840,3010,3010,3010,3010,0
20250212,170000,596005840,3010,3010,3010,3010,0
20250212,165900,596005840,3010,3010,3010,3010,0
20250212,165800,596005840,3010,3010,3010,3010,0
20250212,165700,596005840,3010,3010,3010,3010,0
20250212,165600,596005840,3010,3010,3010,3010,0
20250212,165500,596005840,3010,3010,3010,3010,0
20250212,165400,596005840,3010,3010,3010,3010,0
20250212,165300,596005840,3010,3010,3010,3010,0
20250212,165200,596005840,3010,3010,3010,3010,0
20250212,165100,596005840,3010,3010,3010,3010,0
20250212,165000,596005840,3010,3010,3010,3010,0
20250212,164900,596005840,3010,3010,3010,3010,0
20250212,164800,596005840,3010,3010,3010,3010,0
20250212,164700,596005840,3010,3010,3010,3010,0
20250212,164600,596005840,3010,3010,3010,3010,0
20250212,164500,596005840,3010,3010,3010,3010,0
20250212,164400,596005840,3010,3010,3010,3010,10299
20250212,164300,596005840,3010,3010,3010,3010,0
20250212,164200,596005840,3010,3010,3010,3010,0
20250212,164100,596005840,3010,3010,3010,3010,0
20250212,164000,596005840,3010,3010,3010,3010,0
20250212,163900,596005840,3010,3010,3010,3010,0
20250212,163800,596005840,3010,3010,3010,3010,0
20250212,163700,596005840,3010,3010,3010,3010,0
20250212,163600,596005840,3010,3010,3010,3010,0
20250212,163500,596005840,3010,3010,3010,3010,0
20250212,163400,596005840,3010,3010,3010,3010,0
20250212,163300,596005840,3010,3010,3010,3010,0
20250212,163200,596005840,3010,3010,3010,3010,0
20250212,163100,596005840,3010,3010,3010,3010,0
20250212,163000,596005840,3010,3010,3010,3010,0
20250212,162900,596005840,3010,3010,3010,3010,0
20250212,162800,596005840,3010,3010,3010,3010,0
20250212,162700,596005840,3010,3010,3010,3010,0
20250212,162600,596005840,3010,3010,3010,3010,0
20250212,162500,596005840,3010,3010,3010,3010,0
20250212,162400,596005840,3010,3010,3010,3010,0
20250212,162300,596005840,3010,3010,3010,3010,0
20250212,162200,596005840,3010,3010,3010,3010,0
20250212,162100,596005840,3010,3010,3010,3010,0
20250212,162000,596005840,3010,3010,3010,3010,0
20250212,161900,596005840,3010,3010,3010,3010,0
20250212,161800,596005840,3010,3010,3010,3010,0
20250212,161700,596005840,3010,3010,3010,3010,0
20250212,161600,596005840,3010,3010,3010,3010,0
20250212,161500,596005840,3010,3010,3010,3010,0
20250212,161400,596005840,3010,3010,3010,3010,10299
20250212,161300,596005840,3010,3010,3010,3010,0
20250212,161200,596005840,3010,3010,3010,3010,0
20250212,161100,596005840,3010,3010,3010,3010,0
20250212,161000,596005840,3010,3010,3010,3010,0
20250212,160900,596005840,3010,3010,3010,3010,0
20250212,160800,596005840,3010,3010,3010,3010,0
20250212,160700,596005840,3010,3010,3010,3010,0
20250212,160600,596005840,3010,3010,3010,3010,0
20250212,160500,596005840,3010,3010,3010,3010,0
20250212,160400,596005840,3010,3010,3010,3010,0
20250212,160300,596005840,3010,3010,3010,3010,0
20250212,160200,596005840,3010,3010,3010,3010,0
20250212,160100,596005840,3010,3010,3010,3010,0
20250212,160000,596005840,3010,3010,3010,3010,0
20250212,155900,596005840,3010,3010,3010,3010,0
20250212,155800,596005840,3010,3010,3010,3010,0
20250212,155700,596005840,3010,3010,3010,3010,0
20250212,155600,596005840,3010,3010,3010,3010,0
20250212,155500,596005840,3010,3010,3010,3010,0
20250212,155400,596005840,3010,3010,3010,3010,0
20250212,155300,596005840,3010,3010,3010,3010,0
20250212,155200,596005840,3010,3010,3010,3010,0
20250212,155100,596005840,3010,3010,3010,3010,0
20250212,155000,596005840,3010,3010,3010,3010,0
20250212,154900,596005840,3010,3010,3010,3010,0
20250212,154800,596005840,3010,3010,3010,3010,0
20250212,154700,596005840,3010,3010,3010,3010,0
20250212,154600,596005840,3010,3010,3010,3010,0
20250212,154500,596005840,3010,3010,3010,3010,0
20250212,154400,596005840,3010,3010,3010,3010,10299
20250212,154300,596005840,3010,3010,3010,3010,0
20250212,154200,596005840,3010,3010,3010,3010,0
20250212,154100,596005840,3010,3010,3010,3010,0
20250212,154000,596005840,3010,3010,3010,3010,0
20250212,153900,596005840,3010,3010,3010,3010,0
20250212,153800,596005840,3010,3010,3010,3010,0
20250212,153700,596005840,3010,3010,3010,3010,0
20250212,153600,596005840,3010,3010,3010,3010,0
20250212,153500,596005840,3010,3010,3010,3010,0
20250212,153400,596005840,3010,3010,3010,3010,0
20250212,153300,596005840,3010,3010,3010,3010,0
20250212,153200,596005840,3010,3010,3010,3010,0
20250212,153100,596005840,3010,3010,3010,3010,0
20250212,153000,596005840,3010,3010,3010,3010,10299
20250212,152900,565005850,3010,3010,3010,3010,0
20250212,152800,565005850,3010,3010,3010,3010,0
20250212,152700,565005850,3010,3010,3010,3010,0
20250212,152600,565005850,3010,3010,3010,3010,0
20250212,152500,565005850,3010,3010,3010,3010,0
20250212,152400,565005850,3010,3010,3010,3010,0
20250212,152300,565005850,3010,3010,3010,3010,0
20250212,152200,565005850,3010,3010,3010,3010,0
20250212,152100,565005850,3010,3010,3010,3010,0
20250212,152000,565005850,3010,3010,3010,3010,0
20250212,151900,565005850,3010,3010,3010,3005,1978
20250212,151800,559054285,3010,3010,3010,3005,712
20250212,151700,556914665,3010,3010,3010,3005,766
20250212,151600,554611610,3010,3010,3010,3005,47
20250212,151500,554470315,3010,3010,3010,3005,411
20250212,151400,553234955,3010,3005,3010,3005,168
20250212,151300,552729300,3010,3010,3010,3005,1798
20250212,151200,547319820,3010,3010,3010,3010,1133
20250212,151100,543909490,3010,3010,3010,3005,555
20250212,151000,542239065,3010,3010,3010,3005,2204
20250212,150900,535610030,3005,3010,3010,3005,792
20250212,150800,533226115,3010,3010,3010,3010,1
20250212,150700,533223105,3005,3005,3010,3005,1531
20250212,150600,528617345,3010,3015,3015,3010,12995
20250212,150500,489501385,3010,3015,3015,3010,307
20250212,150400,488577310,3010,3010,3015,3010,909
20250212,150300,485840705,3015,3015,3015,3015,5
20250212,150200,485825630,3010,3010,3010,3010,1039
20250212,150100,482698240,3015,3015,3015,3015,0
20250212,150000,482698240,3015,3015,3015,3015,5
20250212,145900,482683165,3015,3015,3015,3015,0
20250212,145800,482683165,3015,3015,3015,3015,104
20250212,145700,482369605,3015,3015,3015,3015,1610
20250212,145600,477515455,3015,3015,3015,3015,200
20250212,145500,476912455,3015,3015,3015,3015,19
20250212,145400,476855170,3015,3015,3015,3015,330
20250212,145300,475860220,3015,3015,3015,3015,503
20250212,145200,474343675,3010,3010,3010,3010,167
20250212,145100,473841005,3015,3015,3015,3015,1202
20250212,145000,470216975,3015,3015,3015,3015,510
20250212,144900,468679325,3015,3020,3020,3015,190
20250212,144800,468105530,3020,3020,3020,3020,100
20250212,144700,467803530,3015,3015,3015,3015,0
20250212,144600,467803530,3015,3015,3015,3015,1450
20250212,144500,463431780,3020,3020,3020,3020,2
20250212,144400,463425740,3020,3020,3020,3020,100
20250212,144300,463123740,3020,3020,3020,3020,171
20250212,144200,462607320,3020,3020,3020,3020,0
20250212,144100,462607320,3020,3020,3020,3020,0
20250212,144000,462607320,3020,3015,3020,3015,21
20250212,143900,462544000,3020,3020,3020,3020,200
20250212,143800,461940000,3020,3015,3020,3015,674
20250212,143700,459904525,3020,3020,3020,3020,400
20250212,143600,458696525,3020,3020,3020,3020,7
20250212,143500,458675385,3020,3015,3020,3015,688
20250212,143400,456597635,3020,3015,3020,3015,1499
20250212,143300,452073150,3020,3020,3020,3020,31
20250212,143200,451979530,3025,3025,3025,3025,1
20250212,143100,451976505,3025,3025,3025,3025,10
20250212,143000,451946255,3025,3025,3025,3020,15
20250212,142900,451900945,3025,3025,3025,3025,0
20250212,142800,451900945,3025,3025,3025,3025,88
20250212,142700,451634745,3025,3025,3025,3025,21
20250212,142600,451571220,3020,3025,3025,3020,106
20250212,142500,451251045,3025,3025,3025,3025,55
20250212,142400,451084670,3020,3020,3025,3020,9
20250212,142300,451057480,3025,3025,3025,3025,7
20250212,142200,451036305,3025,3025,3025,3025,0
20250212,142100,451036305,3025,3025,3025,3025,0
20250212,142000,451036305,3025,3020,3025,3020,307
20250212,141900,450109155,3020,3020,3020,3015,1712
20250212,141800,444939570,3020,3020,3020,3020,100
20250212,141700,444637570,3020,3010,3020,3010,37
20250212,141600,444526080,3010,3020,3020,3010,519
20250212,141500,442963540,3015,3015,3015,3015,11
20250212,141400,442930375,3015,3010,3020,3010,273
20250212,141300,442108585,3010,3010,3010,3010,1000
20250212,141200,439098585,3020,3020,3020,3020,1
20250212,141100,439095565,3020,3020,3020,3020,0
20250212,141000,439095565,3020,3015,3020,3010,1968
20250212,140900,433169960,3020,3015,3020,3010,1422
20250212,140800,428887625,3020,3015,3020,3015,168
20250212,140700,428381100,3020,3020,3020,3020,2
20250212,140600,428375060,3015,3015,3015,3015,2198
20250212,140500,421748090,3020,3020,3020,3020,4
20250212,140400,421736010,3020,3015,3020,3015,33
20250212,140300,421636510,3015,3020,3025,3015,1475
20250212,140200,417189330,3020,3015,3020,3015,16
20250212,140100,417141015,3020,3020,3020,3020,9
20250212,140000,417113835,3020,3020,3020,3020,0
20250212,135900,417113835,3020,3020,3020,3015,32
20250212,135800,417017345,3015,3015,3015,3015,3682
20250212,135700,405916115,3020,3020,3020,3020,55
20250212,135600,405750015,3020,3020,3020,3020,157
20250212,135500,405275875,3020,3025,3025,3020,365
20250212,135400,404173500,3025,3020,3025,3020,17
20250212,135300,404122155,3020,3020,3020,3020,601
20250212,135200,402307135,3020,3025,3025,3020,909
20250212,135100,399561910,3025,3020,3025,3020,34
20250212,135000,399459145,3025,3025,3025,3025,1
20250212,134900,399456120,3020,3020,3020,3020,272
20250212,134800,398634680,3020,3020,3020,3020,34
20250212,134700,398532000,3020,3020,3020,3020,114
20250212,134600,398187720,3020,3020,3020,3020,2006
20250212,134500,392129600,3020,3025,3025,3020,7
20250212,134400,392108455,3020,3020,3025,3020,1507
20250212,134300,387557310,3020,3025,3025,3020,676
20250212,134200,385514955,3020,3020,3020,3020,0
20250212,134100,385514955,3020,3020,3020,3020,1000
20250212,134000,382494955,3025,3025,3025,3025,21
20250212,133900,382431430,3020,3020,3020,3020,0
20250212,133800,382431430,3020,3020,3020,3020,2093
20250212,133700,376110570,3020,3025,3025,3020,669
20250212,133600,374088685,3025,3025,3025,3025,5
20250212,133500,374073560,3020,3025,3025,3020,129
20250212,133400,373683975,3020,3020,3020,3020,300
20250212,133300,372777975,3025,3025,3025,3025,0
20250212,133200,372777975,3025,3025,3025,3025,0
20250212,133100,372777975,3025,3025,3025,3025,20
20250212,133000,372717475,3025,3025,3025,3025,125
20250212,132900,372339350,3025,3025,3025,3025,1268
20250212,132800,368503650,3030,3025,3030,3025,67
20250212,132700,368300965,3030,3030,3030,3030,1
20250212,132600,368297935,3025,3025,3025,3025,1
20250212,132500,368294910,3030,3030,3030,3030,0
20250212,132400,368294910,3030,3030,3030,3030,6
20250212,132300,368276730,3025,3025,3025,3025,21
20250212,132200,368213205,3035,3035,3035,3035,16
20250212,132100,368164645,3035,3030,3035,3030,10
20250212,132000,368134335,3030,3030,3030,3030,104
20250212,131900,367819215,3025,3025,3025,3025,50
20250212,131800,367667965,3025,3025,3025,3025,0
20250212,131700,367667965,3025,3025,3025,3025,0
20250212,131600,367667965,3025,3025,3025,3025,0
20250212,131500,367667965,3025,3025,3025,3025,50
20250212,131400,367516715,3025,3025,3025,3025,1451
20250212,131300,363127440,3025,3025,3025,3025,112
20250212,131200,362788640,3025,3025,3025,3025,1100
20250212,131100,359461140,3030,3030,3030,3030,1206
20250212,131000,355806960,3035,3035,3035,3035,188
20250212,130900,355236380,3035,3035,3035,3035,0
20250212,130800,355236380,3035,3035,3035,3035,0
20250212,130700,355236380,3035,3035,3035,3035,0
20250212,130600,355236380,3035,3035,3035,3035,2
20250212,130500,355230310,3030,3030,3030,3030,0
20250212,130400,355230310,3030,3030,3030,3030,500
20250212,130300,353715310,3030,3030,3030,3030,0
20250212,130200,353715310,3030,3030,3030,3030,0
20250212,130100,353715310,3030,3030,3030,3030,67
20250212,130000,353512300,3030,3030,3030,3030,594
20250212,125900,351712480,3030,3030,3030,3030,0
20250212,125800,351712480,3030,3035,3035,3030,361
20250212,125700,350616960,3035,3035,3035,3035,0
20250212,125600,350616960,3035,3035,3035,3035,2000
20250212,125500,344546960,3035,3035,3035,3035,1000
20250212,125400,341511960,3030,3030,3030,3030,113
20250212,125300,341169570,3030,3030,3030,3030,2
20250212,125200,341163510,3030,3030,3030,3030,2
20250212,125100,341157450,3030,3030,3030,3030,37
20250212,125000,341045340,3030,3030,3030,3030,256
20250212,124900,340269660,3030,3030,3030,3030,30
20250212,124800,340178760,3025,3025,3025,3025,0
20250212,124700,340178760,3025,3025,3025,3025,0
20250212,124600,340178760,3025,3025,3025,3025,31
20250212,124500,340084985,3035,3035,3035,3035,1
20250212,124400,340081950,3030,3030,3030,3030,0
20250212,124300,340081950,3030,3030,3030,3030,116
20250212,124200,339730470,3025,3025,3030,3025,1300
20250212,124100,335796970,3025,3025,3025,3025,50
20250212,124000,335645720,3025,3025,3025,3025,50
20250212,123900,335494470,3025,3025,3025,3025,6
20250212,123800,335476320,3025,3025,3025,3025,0
20250212,123700,335476320,3025,3025,3025,3025,25
20250212,123600,335400695,3025,3025,3025,3025,0
20250212,123500,335400695,3025,3025,3025,3025,0
20250212,123400,335400695,3025,3025,3025,3025,1794
20250212,123300,329973845,3025,3030,3030,3025,30
20250212,123200,329883045,3030,3030,3030,3030,1035
20250212,123100,326746995,3030,3030,3030,3030,2662
20250212,123000,318681135,3035,3035,3035,3035,334
20250212,122900,317667445,3035,3035,3035,3035,0
20250212,122800,317667445,3035,3030,3035,3030,863
20250212,122700,315052550,3030,3030,3030,3030,0
20250212,122600,315052550,3030,3035,3035,3030,205
20250212,122500,314430825,3030,3030,3030,3030,0
20250212,122400,314430825,3030,3030,3030,3030,645
20250212,122300,312476475,3030,3030,3030,3030,12
20250212,122200,312440115,3035,3035,3035,3035,1
20250212,122100,312437080,3035,3035,3035,3035,3
20250212,122000,312427975,3035,3035,3035,3035,13
20250212,121900,312388520,3035,3035,3035,3035,0
20250212,121800,312388520,3035,3035,3035,3035,0
20250212,121700,312388520,3035,3035,3035,3035,30
20250212,121600,312297470,3030,3030,3030,3030,0
20250212,121500,312297470,3030,3030,3030,3030,400
20250212,121400,311085470,3035,3035,3035,3035,28
20250212,121300,311000490,3035,3035,3035,3035,0
20250212,121200,311000490,3035,3035,3035,3035,35
20250212,121100,310894265,3035,3030,3035,3030,125
20250212,121000,310515415,3035,3035,3035,3035,10
20250212,120900,310485065,3035,3035,3035,3035,0
20250212,120800,310485065,3035,3035,3035,3035,50
20250212,120700,310333315,3035,3035,3035,3035,19
20250212,120600,310275650,3035,3035,3035,3035,100
20250212,120500,309972150,3035,3035,3035,3035,0
20250212,120400,309972150,3035,3035,3035,3035,2
20250212,120300,309966080,3035,3035,3035,3035,0
20250212,120200,309966080,3035,3035,3035,3035,0
20250212,120100,309966080,3035,3035,3035,3035,802
20250212,120000,307532010,3030,3030,3030,3030,440
20250212,115900,306198810,3030,3030,3030,3030,2
20250212,115800,306192750,3040,3040,3040,3040,0
20250212,115700,306192750,3040,3040,3040,3040,278
20250212,115600,305347630,3040,3030,3040,3030,432
20250212,115500,304038660,3030,3030,3030,3030,1
20250212,115400,304035630,3030,3040,3040,3030,191
20250212,115300,303456390,3040,3040,3040,3040,0
20250212,115200,303456390,3040,3040,3040,3040,0
20250212,115100,303456390,3040,3030,3040,3030,7
20250212,115000,303435170,3030,3030,3030,3030,0
20250212,114900,303435170,3030,3030,3030,3030,0
20250212,114800,303435170,3030,3030,3030,3030,100
20250212,114700,303132170,3030,3030,3030,3030,0
20250212,114600,303132170,3030,3030,3030,3030,682
20250212,114500,301065710,3030,3030,3030,3030,1
20250212,114400,301062680,3040,3035,3040,3035,47
20250212,114300,300919985,3035,3035,3035,3035,100
20250212,114200,300616485,3030,3035,3035,3030,326
20250212,114100,299628075,3040,3040,3040,3040,0
20250212,114000,299628075,3040,3040,3040,3040,0
20250212,113900,299628075,3040,3040,3040,3040,0
20250212,113800,299628075,3040,3040,3040,3040,20
20250212,113700,299567275,3040,3035,3040,3035,6079
20250212,113600,281102510,3035,3035,3035,3035,30
20250212,113500,281011460,3035,3035,3035,3035,1021
20250212,113400,277912725,3030,3030,3030,3030,25
20250212,113300,277836975,3030,3030,3030,3030,0
20250212,113200,277836975,3030,3030,3030,3030,624
20250212,113100,275946255,3035,3030,3035,3030,2844
20250212,113000,267328885,3030,3030,3030,3030,0
20250212,112900,267328885,3030,3030,3030,3030,0
20250212,112800,267328885,3030,3030,3030,3030,33
20250212,112700,267228895,3025,3025,3025,3025,37
20250212,112600,267116970,3025,3025,3025,3025,0
20250212,112500,267116970,3025,3025,3025,3025,0
20250212,112400,267116970,3025,3025,3025,3025,516
20250212,112300,265556070,3025,3025,3025,3025,0
20250212,112200,265556070,3025,3025,3025,3025,431
20250212,112100,264252295,3025,3025,3025,3025,0
20250212,112000,264252295,3025,3025,3025,3020,506
20250212,111900,262721655,3025,3025,3025,3025,0
20250212,111800,262721655,3025,3025,3025,3025,103
20250212,111700,262410080,3025,3020,3025,3020,188
20250212,111600,261842315,3025,3025,3025,3025,1129
20250212,111500,258427090,3025,3025,3025,3025,811
20250212,111400,255973815,3025,3025,3025,3025,24
20250212,111300,255901215,3025,3025,3025,3025,25
20250212,111200,255825590,3025,3030,3030,3025,402
20250212,111100,254609030,3025,3025,3025,3025,334
20250212,111000,253598680,3025,3025,3025,3025,2
20250212,110900,253592630,3025,3025,3025,3025,1
20250212,110800,253589605,3025,3025,3025,3025,0
20250212,110700,253589605,3025,3025,3025,3025,330
20250212,110600,252591355,3025,3025,3025,3025,33
20250212,110500,252491530,3025,3025,3025,3025,67
20250212,110400,252288855,3025,3025,3025,3025,0
20250212,110300,252288855,3025,3025,3025,3025,0
20250212,110200,252288855,3025,3025,3025,3025,23
20250212,110100,252219280,3025,3025,3025,3025,0
20250212,110000,252219280,3025,3025,3025,3025,1
20250212,105900,252216255,3025,3025,3025,3025,0
20250212,105800,252216255,3025,3025,3025,3025,71
20250212,105700,252001480,3025,3025,3025,3025,95
20250212,105600,251714105,3025,3020,3025,3020,51
20250212,105500,251560080,3020,3020,3020,3020,20
20250212,105400,251499680,3020,3020,3020,3020,33
20250212,105300,251400020,3025,3025,3025,3025,100
20250212,105200,251097520,3025,3020,3025,3020,103
20250212,105100,250786445,3025,3025,3025,3025,4
20250212,105000,250774345,3025,3025,3025,3025,10
20250212,104900,250744095,3025,3025,3025,3020,132
20250212,104800,250345145,3020,3020,3020,3020,0
20250212,104700,250345145,3020,3020,3020,3020,0
20250212,104600,250345145,3020,3020,3020,3020,0
20250212,104500,250345145,3020,3020,3020,3020,35
20250212,104400,250239445,3020,3020,3020,3020,0
20250212,104300,250239445,3020,3020,3020,3020,34
20250212,104200,250136765,3020,3020,3020,3020,0
20250212,104100,250136765,3020,3020,3020,3020,0
20250212,104000,250136765,3020,3020,3020,3020,146
20250212,103900,249695845,3020,3020,3020,3020,1739
20250212,103800,244444065,3020,3025,3025,3020,428
20250212,103700,243151455,3025,3025,3025,3025,0
20250212,103600,243151455,3025,3025,3025,3025,13
20250212,103500,243112130,3025,3020,3025,3020,608
20250212,103400,241275965,3025,3025,3025,3025,0
20250212,103300,241275965,3025,3025,3025,3025,0
20250212,103200,241275965,3025,3025,3025,3025,212
20250212,103100,240634665,3025,3025,3025,3025,3
20250212,103000,240625590,3030,3030,3030,3025,825
20250212,102900,238128340,3030,3030,3030,3030,3
20250212,102800,238119250,3030,3030,3030,3030,5
20250212,102700,238104100,3030,3030,3030,3030,62
20250212,102600,237916240,3025,3030,3030,3025,8
20250212,102500,237892035,3025,3025,3025,3025,49
20250212,102400,237743810,3025,3025,3025,3025,28
20250212,102300,237659110,3025,3025,3025,3025,0
20250212,102200,237659110,3025,3025,3025,3025,0
20250212,102100,237659110,3025,3025,3025,3025,0
20250212,102000,237659110,3025,3025,3025,3025,11
20250212,101900,237625835,3030,3025,3030,3025,1051
20250212,101800,234441560,3030,3030,3030,3030,121
20250212,101700,234074930,3030,3030,3030,3030,21
20250212,101600,234011300,3030,3030,3030,3030,5
20250212,101500,233996150,3030,3030,3030,3030,36
20250212,101400,233887070,3030,3030,3030,3030,0
20250212,101300,233887070,3030,3030,3030,3030,1
20250212,101200,233884040,3030,3030,3030,3030,1
20250212,101100,233881010,3025,3025,3025,3025,31
20250212,101000,233787235,3025,3025,3025,3025,74
20250212,100900,233563385,3025,3025,3025,3025,1643
20250212,100800,228593310,3030,3030,3030,3030,1
20250212,100700,228590280,3025,3025,3025,3025,37
20250212,100600,228478355,3025,3025,3030,3025,1215
20250212,100500,224802975,3030,3030,3030,3030,14
20250212,100400,224760555,3030,3030,3030,3030,0
20250212,100300,224760555,3030,3035,3035,3030,5
20250212,100200,224745395,3025,3025,3025,3025,477
20250212,100100,223302470,3030,3030,3030,3030,1069
20250212,100000,220063400,3030,3030,3030,3030,2
20250212,095900,220057340,3040,3040,3040,3040,1
20250212,095800,220054300,3040,3040,3040,3040,0
20250212,095700,220054300,3040,3040,3040,3040,8
20250212,095600,220029980,3040,3040,3040,3040,1
20250212,095500,220026940,3030,3025,3030,3025,128
20250212,095400,219639240,3030,3035,3035,3030,111
20250212,095300,219302905,3030,3040,3040,3030,1652
20250212,095200,214297245,3035,3035,3035,3035,510
20250212,095100,212749395,3030,3035,3035,3030,1251
20250212,095000,208958800,3035,3035,3035,3035,111
20250212,094900,208621915,3035,3040,3040,3035,86
20250212,094800,208360855,3040,3040,3040,3040,50
20250212,094700,208208855,3040,3040,3040,3040,14
20250212,094600,208166295,3040,3040,3040,3040,1009
20250212,094500,205098935,3040,3040,3040,3040,525
20250212,094400,203502935,3040,3035,3040,3035,939
20250212,094300,200652930,3035,3035,3035,3035,987
20250212,094200,197657385,3035,3035,3035,3035,3
20250212,094100,197648280,3035,3035,3035,3035,10
20250212,094000,197617930,3025,3025,3025,3025,57
20250212,093900,197445505,3035,3035,3035,3035,0
20250212,093800,197445505,3035,3035,3035,3035,10
20250212,093700,197415155,3035,3035,3035,3035,0
20250212,093600,197415155,3035,3020,3035,3020,120
20250212,093500,197052455,3020,3020,3020,3020,0
20250212,093400,197052455,3020,3035,3035,3020,3269
20250212,093300,187159775,3035,3035,3035,3035,10
20250212,093200,187129425,3035,3035,3035,3035,0
20250212,093100,187129425,3035,3025,3035,3025,547
20250212,093000,185471190,3020,3025,3025,3020,992
20250212,092900,182474145,3025,3025,3025,3025,72
20250212,092800,182256345,3020,3020,3020,3020,2
20250212,092700,182250305,3020,3020,3020,3020,95
20250212,092600,181963405,3015,3030,3030,3015,5143
20250212,092500,166428795,3030,3025,3030,3020,154
20250212,092400,165963030,3025,3025,3025,3025,1875
20250212,092300,160291155,3025,3030,3030,3025,61
20250212,092200,160106380,3030,3025,3030,3020,2468
20250212,092100,152638470,3020,3020,3025,3020,372
20250212,092000,151515025,3020,3020,3025,3020,1082
20250212,091900,148247340,3020,3020,3020,3015,1063
20250212,091800,145042290,3020,3020,3020,3020,1020
20250212,091700,141961890,3020,3020,3020,3010,1552
20250212,091600,137275155,3020,3015,3020,3005,808
20250212,091500,134845455,3020,3015,3020,3005,6459
20250212,091400,115415960,3020,3020,3020,3020,2
20250212,091300,115409920,3010,3015,3020,3010,3765
20250212,091200,104075745,3025,3020,3030,3005,8926
20250212,091100,77202620,3030,3020,3030,3015,1176
20250212,091000,73651565,3020,3020,3030,3015,6630
20250212,090900,53629520,3030,3035,3035,3020,3531
20250212,090800,42950035,3035,3030,3035,3025,419
20250212,090700,41681825,3040,3030,3040,3030,3858
20250212,090600,29989505,3040,3035,3040,3030,424
20250212,090500,28702345,3035,3035,3040,3035,170
20250212,090400,28186375,3040,3040,3040,3035,2293
20250212,090300,21226745,3040,3040,3045,3040,1134
20250212,090200,17779315,3045,3045,3050,3040,2391
20250212,090100,10508580,3050,3055,3055,3050,302
20250212,090000,9587235,3040,3050,3055,3040,3134