KissMeData/075970/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,195300,1157154285,2670,2670,2670,2670,7176
20250212,195200,1157154285,2670,2670,2670,2670,0
20250212,195100,1157154285,2670,2670,2670,2670,0
20250212,195000,1157154285,2670,2670,2670,2670,0
20250212,194900,1157154285,2670,2670,2670,2670,0
20250212,194800,1157154285,2670,2670,2670,2670,0
20250212,194700,1157154285,2670,2670,2670,2670,0
20250212,194600,1157154285,2670,2670,2670,2670,0
20250212,194500,1157154285,2670,2670,2670,2670,0
20250212,194400,1157154285,2670,2670,2670,2670,0
20250212,194300,1157154285,2670,2670,2670,2670,0
20250212,194200,1157154285,2670,2670,2670,2670,0
20250212,194100,1157154285,2670,2670,2670,2670,0
20250212,194000,1157154285,2670,2670,2670,2670,0
20250212,193900,1157154285,2670,2670,2670,2670,0
20250212,193800,1157154285,2670,2670,2670,2670,0
20250212,193700,1157154285,2670,2670,2670,2670,0
20250212,193600,1157154285,2670,2670,2670,2670,0
20250212,193500,1157154285,2670,2670,2670,2670,0
20250212,193400,1157154285,2670,2670,2670,2670,0
20250212,193300,1157154285,2670,2670,2670,2670,0
20250212,193200,1157154285,2670,2670,2670,2670,0
20250212,193100,1157154285,2670,2670,2670,2670,0
20250212,193000,1157154285,2670,2670,2670,2670,0
20250212,192900,1157154285,2670,2670,2670,2670,0
20250212,192800,1157154285,2670,2670,2670,2670,0
20250212,192700,1157154285,2670,2670,2670,2670,0
20250212,192600,1157154285,2670,2670,2670,2670,0
20250212,192500,1157154285,2670,2670,2670,2670,0
20250212,192400,1157154285,2670,2670,2670,2670,0
20250212,192300,1157154285,2670,2670,2670,2670,7176
20250212,192200,1157154285,2670,2670,2670,2670,0
20250212,192100,1157154285,2670,2670,2670,2670,0
20250212,192000,1157154285,2670,2670,2670,2670,0
20250212,191900,1157154285,2670,2670,2670,2670,0
20250212,191800,1157154285,2670,2670,2670,2670,0
20250212,191700,1157154285,2670,2670,2670,2670,0
20250212,191600,1157154285,2670,2670,2670,2670,0
20250212,191500,1157154285,2670,2670,2670,2670,0
20250212,191400,1157154285,2670,2670,2670,2670,0
20250212,191300,1157154285,2670,2670,2670,2670,0
20250212,191200,1157154285,2670,2670,2670,2670,0
20250212,191100,1157154285,2670,2670,2670,2670,0
20250212,191000,1157154285,2670,2670,2670,2670,0
20250212,190900,1157154285,2670,2670,2670,2670,0
20250212,190800,1157154285,2670,2670,2670,2670,0
20250212,190700,1157154285,2670,2670,2670,2670,0
20250212,190600,1157154285,2670,2670,2670,2670,0
20250212,190500,1157154285,2670,2670,2670,2670,0
20250212,190400,1157154285,2670,2670,2670,2670,0
20250212,190300,1157154285,2670,2670,2670,2670,0
20250212,190200,1157154285,2670,2670,2670,2670,0
20250212,190100,1157154285,2670,2670,2670,2670,0
20250212,190000,1157154285,2670,2670,2670,2670,0
20250212,185900,1157154285,2670,2670,2670,2670,0
20250212,185800,1157154285,2670,2670,2670,2670,0
20250212,185700,1157154285,2670,2670,2670,2670,0
20250212,185600,1157154285,2670,2670,2670,2670,0
20250212,185500,1157154285,2670,2670,2670,2670,0
20250212,185400,1157154285,2670,2670,2670,2670,0
20250212,185300,1157154285,2670,2670,2670,2670,7176
20250212,185200,1157154285,2670,2670,2670,2670,0
20250212,185100,1157154285,2670,2670,2670,2670,0
20250212,185000,1157154285,2670,2670,2670,2670,0
20250212,184900,1157154285,2670,2670,2670,2670,0
20250212,184800,1157154285,2670,2670,2670,2670,0
20250212,184700,1157154285,2670,2670,2670,2670,0
20250212,184600,1157154285,2670,2670,2670,2670,0
20250212,184500,1157154285,2670,2670,2670,2670,0
20250212,184400,1157154285,2670,2670,2670,2670,0
20250212,184300,1157154285,2670,2670,2670,2670,0
20250212,184200,1157154285,2670,2670,2670,2670,0
20250212,184100,1157154285,2670,2670,2670,2670,0
20250212,184000,1157154285,2670,2670,2670,2670,0
20250212,183900,1157154285,2670,2670,2670,2670,0
20250212,183800,1157154285,2670,2670,2670,2670,0
20250212,183700,1157154285,2670,2670,2670,2670,0
20250212,183600,1157154285,2670,2670,2670,2670,0
20250212,183500,1157154285,2670,2670,2670,2670,0
20250212,183400,1157154285,2670,2670,2670,2670,0
20250212,183300,1157154285,2670,2670,2670,2670,0
20250212,183200,1157154285,2670,2670,2670,2670,0
20250212,183100,1157154285,2670,2670,2670,2670,0
20250212,183000,1157154285,2670,2670,2670,2670,0
20250212,182900,1157154285,2670,2670,2670,2670,0
20250212,182800,1157154285,2670,2670,2670,2670,0
20250212,182700,1157154285,2670,2670,2670,2670,0
20250212,182600,1157154285,2670,2670,2670,2670,0
20250212,182500,1157154285,2670,2670,2670,2670,0
20250212,182400,1157154285,2670,2670,2670,2670,0
20250212,182300,1157154285,2670,2670,2670,2670,7176
20250212,182200,1157154285,2670,2670,2670,2670,0
20250212,182100,1157154285,2670,2670,2670,2670,0
20250212,182000,1157154285,2670,2670,2670,2670,0
20250212,181900,1157154285,2670,2670,2670,2670,0
20250212,181800,1157154285,2670,2670,2670,2670,0
20250212,181700,1157154285,2670,2670,2670,2670,0
20250212,181600,1157154285,2670,2670,2670,2670,0
20250212,181500,1157154285,2670,2670,2670,2670,0
20250212,181400,1157154285,2670,2670,2670,2670,0
20250212,181300,1157154285,2670,2670,2670,2670,0
20250212,181200,1157154285,2670,2670,2670,2670,0
20250212,181100,1157154285,2670,2670,2670,2670,0
20250212,181000,1157154285,2670,2670,2670,2670,0
20250212,180900,1157154285,2670,2670,2670,2670,0
20250212,180800,1157154285,2670,2670,2670,2670,0
20250212,180700,1157154285,2670,2670,2670,2670,0
20250212,180600,1157154285,2670,2670,2670,2670,0
20250212,180500,1157154285,2670,2670,2670,2670,0
20250212,180400,1157154285,2670,2670,2670,2670,0
20250212,180300,1157154285,2670,2670,2670,2670,0
20250212,180200,1157154285,2670,2670,2670,2670,0
20250212,180100,1157154285,2670,2670,2670,2670,0
20250212,180000,1157154285,2670,2670,2670,2670,0
20250212,175900,1157154285,2670,2670,2670,2670,0
20250212,175800,1157154285,2670,2670,2670,2670,0
20250212,175700,1157154285,2670,2670,2670,2670,0
20250212,175600,1157154285,2670,2670,2670,2670,0
20250212,175500,1157154285,2670,2670,2670,2670,0
20250212,175400,1157154285,2670,2670,2670,2670,0
20250212,175300,1157154285,2670,2670,2670,2670,7176
20250212,175200,1157154285,2670,2670,2670,2670,0
20250212,175100,1157154285,2670,2670,2670,2670,0
20250212,175000,1157154285,2670,2670,2670,2670,0
20250212,174900,1157154285,2670,2670,2670,2670,0
20250212,174800,1157154285,2670,2670,2670,2670,0
20250212,174700,1157154285,2670,2670,2670,2670,0
20250212,174600,1157154285,2670,2670,2670,2670,0
20250212,174500,1157154285,2670,2670,2670,2670,0
20250212,174400,1157154285,2670,2670,2670,2670,0
20250212,174300,1157154285,2670,2670,2670,2670,0
20250212,174200,1157154285,2670,2670,2670,2670,0
20250212,174100,1157154285,2670,2670,2670,2670,0
20250212,174000,1157154285,2670,2670,2670,2670,0
20250212,173900,1157154285,2670,2670,2670,2670,0
20250212,173800,1157154285,2670,2670,2670,2670,0
20250212,173700,1157154285,2670,2670,2670,2670,0
20250212,173600,1157154285,2670,2670,2670,2670,0
20250212,173500,1157154285,2670,2670,2670,2670,0
20250212,173400,1157154285,2670,2670,2670,2670,0
20250212,173300,1157154285,2670,2670,2670,2670,0
20250212,173200,1157154285,2670,2670,2670,2670,0
20250212,173100,1157154285,2670,2670,2670,2670,0
20250212,173000,1157154285,2670,2670,2670,2670,0
20250212,172900,1157154285,2670,2670,2670,2670,0
20250212,172800,1157154285,2670,2670,2670,2670,0
20250212,172700,1157154285,2670,2670,2670,2670,0
20250212,172600,1157154285,2670,2670,2670,2670,0
20250212,172500,1157154285,2670,2670,2670,2670,0
20250212,172400,1157154285,2670,2670,2670,2670,0
20250212,172300,1157154285,2670,2670,2670,2670,7176
20250212,172200,1157154285,2670,2670,2670,2670,0
20250212,172100,1157154285,2670,2670,2670,2670,0
20250212,172000,1157154285,2670,2670,2670,2670,0
20250212,171900,1157154285,2670,2670,2670,2670,0
20250212,171800,1157154285,2670,2670,2670,2670,0
20250212,171700,1157154285,2670,2670,2670,2670,0
20250212,171600,1157154285,2670,2670,2670,2670,0
20250212,171500,1157154285,2670,2670,2670,2670,0
20250212,171400,1157154285,2670,2670,2670,2670,0
20250212,171300,1157154285,2670,2670,2670,2670,0
20250212,171200,1157154285,2670,2670,2670,2670,0
20250212,171100,1157154285,2670,2670,2670,2670,0
20250212,171000,1157154285,2670,2670,2670,2670,0
20250212,170900,1157154285,2670,2670,2670,2670,0
20250212,170800,1157154285,2670,2670,2670,2670,0
20250212,170700,1157154285,2670,2670,2670,2670,0
20250212,170600,1157154285,2670,2670,2670,2670,0
20250212,170500,1157154285,2670,2670,2670,2670,0
20250212,170400,1157154285,2670,2670,2670,2670,0
20250212,170300,1157154285,2670,2670,2670,2670,0
20250212,170200,1157154285,2670,2670,2670,2670,0
20250212,170100,1157154285,2670,2670,2670,2670,0
20250212,170000,1157154285,2670,2670,2670,2670,0
20250212,165900,1157154285,2670,2670,2670,2670,0
20250212,165800,1157154285,2670,2670,2670,2670,0
20250212,165700,1157154285,2670,2670,2670,2670,0
20250212,165600,1157154285,2670,2670,2670,2670,0
20250212,165500,1157154285,2670,2670,2670,2670,0
20250212,165400,1157154285,2670,2670,2670,2670,0
20250212,165300,1157154285,2670,2670,2670,2670,7176
20250212,165200,1157154285,2670,2670,2670,2670,0
20250212,165100,1157154285,2670,2670,2670,2670,0
20250212,165000,1157154285,2670,2670,2670,2670,0
20250212,164900,1157154285,2670,2670,2670,2670,0
20250212,164800,1157154285,2670,2670,2670,2670,0
20250212,164700,1157154285,2670,2670,2670,2670,0
20250212,164600,1157154285,2670,2670,2670,2670,0
20250212,164500,1157154285,2670,2670,2670,2670,0
20250212,164400,1157154285,2670,2670,2670,2670,0
20250212,164300,1157154285,2670,2670,2670,2670,0
20250212,164200,1157154285,2670,2670,2670,2670,0
20250212,164100,1157154285,2670,2670,2670,2670,0
20250212,164000,1157154285,2670,2670,2670,2670,0
20250212,163900,1157154285,2670,2670,2670,2670,0
20250212,163800,1157154285,2670,2670,2670,2670,0
20250212,163700,1157154285,2670,2670,2670,2670,0
20250212,163600,1157154285,2670,2670,2670,2670,0
20250212,163500,1157154285,2670,2670,2670,2670,0
20250212,163400,1157154285,2670,2670,2670,2670,0
20250212,163300,1157154285,2670,2670,2670,2670,0
20250212,163200,1157154285,2670,2670,2670,2670,0
20250212,163100,1157154285,2670,2670,2670,2670,0
20250212,163000,1157154285,2670,2670,2670,2670,0
20250212,162900,1157154285,2670,2670,2670,2670,0
20250212,162800,1157154285,2670,2670,2670,2670,0
20250212,162700,1157154285,2670,2670,2670,2670,0
20250212,162600,1157154285,2670,2670,2670,2670,0
20250212,162500,1157154285,2670,2670,2670,2670,0
20250212,162400,1157154285,2670,2670,2670,2670,0
20250212,162300,1157154285,2670,2670,2670,2670,7176
20250212,162200,1157154285,2670,2670,2670,2670,0
20250212,162100,1157154285,2670,2670,2670,2670,0
20250212,162000,1157154285,2670,2670,2670,2670,0
20250212,161900,1157154285,2670,2670,2670,2670,0
20250212,161800,1157154285,2670,2670,2670,2670,0
20250212,161700,1157154285,2670,2670,2670,2670,0
20250212,161600,1157154285,2670,2670,2670,2670,0
20250212,161500,1157154285,2670,2670,2670,2670,0
20250212,161400,1157154285,2670,2670,2670,2670,0
20250212,161300,1157154285,2670,2670,2670,2670,0
20250212,161200,1157154285,2670,2670,2670,2670,0
20250212,161100,1157154285,2670,2670,2670,2670,0
20250212,161000,1157154285,2670,2670,2670,2670,0
20250212,160900,1157154285,2670,2670,2670,2670,0
20250212,160800,1157154285,2670,2670,2670,2670,0
20250212,160700,1157154285,2670,2670,2670,2670,0
20250212,160600,1157154285,2670,2670,2670,2670,0
20250212,160500,1157154285,2670,2670,2670,2670,0
20250212,160400,1157154285,2670,2670,2670,2670,0
20250212,160300,1157154285,2670,2670,2670,2670,0
20250212,160200,1157154285,2670,2670,2670,2670,0
20250212,160100,1157154285,2670,2670,2670,2670,0
20250212,160000,1157154285,2670,2670,2670,2670,0
20250212,155900,1157154285,2670,2670,2670,2670,0
20250212,155800,1157154285,2670,2670,2670,2670,0
20250212,155700,1157154285,2670,2670,2670,2670,0
20250212,155600,1157154285,2670,2670,2670,2670,0
20250212,155500,1157154285,2670,2670,2670,2670,0
20250212,155400,1157154285,2670,2670,2670,2670,0
20250212,155300,1157154285,2670,2670,2670,2670,7176
20250212,155200,1157154285,2670,2670,2670,2670,0
20250212,155100,1157154285,2670,2670,2670,2670,0
20250212,155000,1157154285,2670,2670,2670,2670,0
20250212,154900,1157154285,2670,2670,2670,2670,0
20250212,154800,1157154285,2670,2670,2670,2670,0
20250212,154700,1157154285,2670,2670,2670,2670,0
20250212,154600,1157154285,2670,2670,2670,2670,0
20250212,154500,1157154285,2670,2670,2670,2670,0
20250212,154400,1157154285,2670,2670,2670,2670,0
20250212,154300,1157154285,2670,2670,2670,2670,0
20250212,154200,1157154285,2670,2670,2670,2670,0
20250212,154100,1157154285,2670,2670,2670,2670,0
20250212,154000,1157154285,2670,2670,2670,2670,0
20250212,153900,1157154285,2670,2670,2670,2670,0
20250212,153800,1157154285,2670,2670,2670,2670,0
20250212,153700,1157154285,2670,2670,2670,2670,0
20250212,153600,1157154285,2670,2670,2670,2670,0
20250212,153500,1157154285,2670,2670,2670,2670,0
20250212,153400,1157154285,2670,2670,2670,2670,0
20250212,153300,1157154285,2670,2670,2670,2670,0
20250212,153200,1157154285,2670,2670,2670,2670,0
20250212,153100,1157154285,2670,2670,2670,2670,0
20250212,153000,1157154285,2670,2670,2670,2670,7176
20250212,152900,1137994365,2675,2675,2675,2675,0
20250212,152800,1137994365,2675,2675,2675,2675,0
20250212,152700,1137994365,2675,2675,2675,2675,0
20250212,152600,1137994365,2675,2675,2675,2675,0
20250212,152500,1137994365,2675,2675,2675,2675,0
20250212,152400,1137994365,2675,2675,2675,2675,0
20250212,152300,1137994365,2675,2675,2675,2675,0
20250212,152200,1137994365,2675,2675,2675,2675,0
20250212,152100,1137994365,2675,2675,2675,2675,0
20250212,152000,1137994365,2675,2675,2675,2675,0
20250212,151900,1137994365,2675,2670,2675,2670,1219
20250212,151800,1134739505,2680,2680,2680,2680,4
20250212,151700,1134728785,2675,2680,2680,2675,606
20250212,151600,1133104870,2675,2675,2680,2675,211
20250212,151500,1132540440,2675,2680,2680,2675,57
20250212,151400,1132387685,2680,2675,2680,2675,1429
20250212,151300,1128565105,2680,2680,2680,2675,782
20250212,151200,1126472685,2680,2680,2680,2680,300
20250212,151100,1125668685,2680,2680,2680,2680,9
20250212,151000,1125644565,2680,2680,2680,2680,657
20250212,150900,1123883805,2680,2680,2680,2680,20
20250212,150800,1123830205,2680,2680,2680,2680,17
20250212,150700,1123784645,2675,2675,2675,2675,502
20250212,150600,1122441795,2675,2675,2675,2675,37
20250212,150500,1122342820,2675,2675,2675,2675,0
20250212,150400,1122342820,2675,2675,2675,2675,54
20250212,150300,1122198370,2675,2675,2675,2675,204
20250212,150200,1121652670,2675,2675,2675,2675,10
20250212,150100,1121625920,2665,2675,2675,2665,5316
20250212,150000,1107445490,2675,2675,2675,2675,127
20250212,145900,1107105765,2675,2675,2675,2675,150
20250212,145800,1106704515,2675,2675,2675,2675,21
20250212,145700,1106648340,2675,2675,2675,2675,2
20250212,145600,1106642990,2670,2670,2670,2670,240
20250212,145500,1106002190,2675,2675,2675,2675,22
20250212,145400,1105943340,2675,2675,2675,2675,2
20250212,145300,1105937990,2675,2675,2675,2675,10
20250212,145200,1105911240,2675,2675,2675,2675,6
20250212,145100,1105895190,2675,2675,2675,2675,0
20250212,145000,1105895190,2675,2675,2675,2675,0
20250212,144900,1105895190,2675,2675,2675,2675,2
20250212,144800,1105889840,2675,2675,2675,2675,499
20250212,144700,1104555015,2675,2670,2675,2670,123
20250212,144600,1104226530,2670,2670,2670,2670,0
20250212,144500,1104226530,2670,2675,2675,2670,51
20250212,144400,1104090220,2670,2670,2670,2670,1216
20250212,144300,1100843500,2665,2665,2665,2665,0
20250212,144200,1100843500,2665,2665,2665,2665,3197
20250212,144100,1092323495,2670,2665,2670,2665,213
20250212,144000,1091755785,2670,2670,2670,2670,10
20250212,143900,1091729085,2670,2670,2670,2670,1
20250212,143800,1091726415,2665,2665,2670,2665,2096
20250212,143700,1086140570,2665,2665,2670,2665,243
20250212,143600,1085492810,2670,2670,2670,2665,200
20250212,143500,1084959260,2670,2670,2675,2670,1954
20250212,143400,1079742075,2675,2670,2675,2670,800
20250212,143300,1077602575,2675,2675,2675,2670,304
20250212,143200,1076790885,2670,2670,2670,2670,779
20250212,143100,1074710955,2665,2670,2670,2665,70
20250212,143000,1074524245,2670,2670,2670,2670,80
20250212,142900,1074310645,2675,2675,2675,2675,10
20250212,142800,1074283895,2675,2675,2675,2675,0
20250212,142700,1074283895,2675,2675,2675,2675,0
20250212,142600,1074283895,2675,2675,2675,2670,3681
20250212,142500,1064455565,2675,2675,2675,2675,0
20250212,142400,1064455565,2675,2675,2675,2675,200
20250212,142300,1063920565,2675,2675,2675,2675,58
20250212,142200,1063765415,2675,2675,2675,2675,0
20250212,142100,1063765415,2675,2675,2675,2675,50
20250212,142000,1063631665,2675,2675,2675,2675,2429
20250212,141900,1057134090,2675,2675,2675,2675,0
20250212,141800,1057134090,2675,2675,2675,2675,1
20250212,141700,1057131415,2680,2680,2680,2680,3
20250212,141600,1057123375,2675,2675,2675,2675,10
20250212,141500,1057096625,2675,2675,2675,2675,0
20250212,141400,1057096625,2675,2675,2675,2675,0
20250212,141300,1057096625,2675,2675,2675,2675,592
20250212,141200,1055513025,2680,2680,2680,2680,0
20250212,141100,1055513025,2680,2680,2680,2680,0
20250212,141000,1055513025,2680,2680,2680,2680,127
20250212,140900,1055172665,2680,2680,2680,2680,30
20250212,140800,1055092265,2675,2675,2675,2675,762
20250212,140700,1053053915,2680,2680,2680,2680,500
20250212,140600,1051713915,2675,2675,2675,2675,507
20250212,140500,1050357690,2675,2675,2675,2675,0
20250212,140400,1050357690,2675,2675,2675,2675,50
20250212,140300,1050223940,2680,2680,2680,2680,0
20250212,140200,1050223940,2680,2680,2680,2680,0
20250212,140100,1050223940,2680,2680,2680,2680,6
20250212,140000,1050207860,2675,2675,2675,2670,207
20250212,135900,1049654140,2675,2675,2675,2675,344
20250212,135800,1048733940,2675,2670,2675,2670,435
20250212,135700,1047571815,2675,2675,2675,2675,0
20250212,135600,1047571815,2675,2675,2675,2675,0
20250212,135500,1047571815,2675,2675,2675,2675,5
20250212,135400,1047558440,2670,2675,2675,2670,140
20250212,135300,1047184465,2675,2675,2675,2675,0
20250212,135200,1047184465,2675,2675,2675,2675,0
20250212,135100,1047184465,2675,2675,2675,2675,137
20250212,135000,1046817990,2675,2675,2675,2675,374
20250212,134900,1045817540,2675,2675,2675,2675,12
20250212,134800,1045785440,2675,2670,2675,2670,899
20250212,134700,1043385085,2670,2670,2670,2670,0
20250212,134600,1043385085,2670,2670,2670,2670,192
20250212,134500,1042872445,2670,2670,2670,2670,5
20250212,134400,1042859095,2665,2665,2665,2665,0
20250212,134300,1042859095,2665,2665,2665,2665,0
20250212,134200,1042859095,2665,2665,2665,2665,200
20250212,134100,1042326095,2670,2665,2670,2665,3
20250212,134000,1042318090,2665,2665,2665,2665,856
20250212,133900,1040036850,2665,2660,2665,2660,71
20250212,133800,1039847975,2660,2660,2660,2660,537
20250212,133700,1038419555,2665,2665,2665,2665,0
20250212,133600,1038419555,2665,2665,2665,2665,212
20250212,133500,1037854575,2670,2670,2670,2670,0
20250212,133400,1037854575,2670,2665,2670,2660,4405
20250212,133300,1026111945,2665,2665,2665,2665,30
20250212,133200,1026031995,2665,2665,2670,2665,598
20250212,133100,1024438310,2670,2670,2670,2670,1
20250212,133000,1024435640,2665,2670,2670,2665,3726
20250212,132900,1014504950,2670,2670,2670,2670,74
20250212,132800,1014307370,2665,2665,2665,2665,3
20250212,132700,1014299375,2670,2670,2670,2670,500
20250212,132600,1012964375,2670,2670,2670,2670,0
20250212,132500,1012964375,2670,2665,2670,2665,995
20250212,132400,1010310200,2670,2665,2670,2665,1221
20250212,132300,1007051135,2670,2665,2670,2665,2319
20250212,132200,1000867000,2665,2665,2665,2665,0
20250212,132100,1000867000,2665,2665,2665,2665,335
20250212,132000,999974225,2670,2670,2670,2670,0
20250212,131900,999974225,2670,2670,2670,2670,602
20250212,131800,998366885,2670,2665,2670,2665,60
20250212,131700,998206885,2670,2670,2670,2670,1008
20250212,131600,995515525,2670,2670,2670,2670,15
20250212,131500,995475475,2665,2665,2665,2665,650
20250212,131400,993743225,2670,2670,2670,2670,0
20250212,131300,993743225,2670,2670,2670,2670,100
20250212,131200,993476225,2670,2670,2670,2670,200
20250212,131100,992942225,2670,2670,2670,2670,70
20250212,131000,992755325,2675,2670,2675,2670,15
20250212,130900,992715265,2670,2670,2670,2670,32
20250212,130800,992629825,2670,2670,2670,2670,1880
20250212,130700,987610225,2670,2670,2670,2670,3093
20250212,130600,979351915,2675,2685,2685,2670,239
20250212,130500,978711715,2675,2675,2675,2675,13
20250212,130400,978676940,2685,2685,2685,2685,196
20250212,130300,978150680,2670,2680,2680,2670,4003
20250212,130200,967457115,2680,2680,2680,2680,78
20250212,130100,967248075,2680,2675,2680,2675,915
20250212,130000,964798375,2680,2675,2680,2675,875
20250212,125900,962457000,2675,2675,2675,2675,174
20250212,125800,961991550,2680,2680,2680,2675,506
20250212,125700,960636255,2685,2680,2685,2675,2643
20250212,125600,953560570,2685,2685,2685,2685,1
20250212,125500,953557885,2680,2680,2680,2680,400
20250212,125400,952485885,2685,2685,2685,2685,180
20250212,125300,952002585,2685,2685,2685,2685,1012
20250212,125200,949285365,2685,2685,2685,2685,40
20250212,125100,949177965,2685,2685,2685,2685,2
20250212,125000,949172595,2685,2685,2685,2685,153
20250212,124900,948761790,2685,2685,2685,2685,3
20250212,124800,948753735,2680,2685,2685,2680,5
20250212,124700,948740315,2685,2685,2685,2685,200
20250212,124600,948203315,2685,2685,2685,2685,0
20250212,124500,948203315,2685,2685,2685,2685,22
20250212,124400,948144245,2685,2680,2685,2680,87
20250212,124300,947910700,2680,2680,2680,2680,564
20250212,124200,946399180,2680,2680,2680,2680,257
20250212,124100,945710420,2680,2680,2680,2680,101
20250212,124000,945439740,2680,2670,2680,2670,1004
20250212,123900,942759025,2670,2675,2675,2670,1000
20250212,123800,940088255,2675,2675,2675,2675,323
20250212,123700,939224230,2675,2675,2675,2675,188
20250212,123600,938721330,2675,2680,2680,2675,293
20250212,123500,937937055,2680,2680,2680,2680,0
20250212,123400,937937055,2680,2675,2680,2675,1500
20250212,123300,933919555,2675,2675,2675,2675,343
20250212,123200,933002030,2675,2675,2675,2675,157
20250212,123100,932582055,2675,2675,2675,2675,1669
20250212,123000,928117480,2680,2680,2680,2680,0
20250212,122900,928117480,2680,2675,2680,2675,584
20250212,122800,926554910,2675,2675,2675,2675,0
20250212,122700,926554910,2675,2675,2675,2675,21
20250212,122600,926498735,2670,2670,2670,2670,2022
20250212,122500,921099995,2675,2675,2675,2675,10
20250212,122400,921073245,2675,2675,2675,2675,13
20250212,122300,921038470,2675,2675,2675,2675,1099
20250212,122200,918098645,2675,2675,2675,2675,400
20250212,122100,917028645,2670,2670,2670,2670,586
20250212,122000,915464025,2680,2680,2680,2680,0
20250212,121900,915464025,2680,2680,2680,2680,93
20250212,121800,915214785,2675,2675,2675,2675,200
20250212,121700,914679785,2670,2675,2680,2670,71
20250212,121600,914489955,2675,2680,2680,2675,2
20250212,121500,914484600,2680,2680,2680,2680,0
20250212,121400,914484600,2680,2680,2680,2680,40
20250212,121300,914377400,2680,2680,2680,2665,3502
20250212,121200,905032245,2680,2675,2680,2675,935
20250212,121100,902531115,2675,2675,2675,2675,0
20250212,121000,902531115,2675,2670,2680,2670,1046
20250212,120900,899730785,2680,2680,2680,2680,0
20250212,120800,899730785,2680,2675,2680,2670,1142
20250212,120700,896681630,2680,2670,2680,2670,1225
20250212,120600,893410260,2670,2675,2675,2670,12000
20250212,120500,861369245,2680,2680,2680,2680,13
20250212,120400,861334405,2680,2675,2680,2675,532
20250212,120300,859911280,2675,2670,2675,2670,2071
20250212,120200,854381455,2675,2675,2675,2675,10
20250212,120100,854354705,2675,2675,2675,2675,140
20250212,120000,853980205,2675,2675,2675,2675,1203
20250212,115900,850762180,2675,2670,2675,2670,3296
20250212,115800,841948210,2675,2675,2675,2675,2135
20250212,115700,836237085,2675,2675,2680,2675,963
20250212,115600,833661055,2680,2680,2680,2680,4
20250212,115500,833650335,2680,2675,2680,2675,4
20250212,115400,833639620,2680,2680,2680,2680,30
20250212,115300,833559220,2675,2675,2675,2675,251
20250212,115200,832887795,2670,2670,2680,2670,28
20250212,115100,832813020,2670,2670,2670,2670,252
20250212,115000,832140180,2675,2675,2675,2675,2
20250212,114900,832134830,2670,2675,2675,2670,3957
20250212,114800,821550590,2675,2675,2675,2675,50
20250212,114700,821416840,2680,2680,2680,2680,1103
20250212,114600,818460800,2685,2685,2685,2685,0
20250212,114500,818460800,2685,2680,2685,2680,300
20250212,114400,817655305,2680,2680,2680,2680,2852
20250212,114300,810011945,2685,2680,2685,2680,12
20250212,114200,809979775,2690,2690,2690,2685,24
20250212,114100,809915300,2690,2685,2695,2685,275
20250212,114000,809176635,2685,2685,2685,2685,500
20250212,113900,807834135,2685,2685,2685,2685,0
20250212,113800,807834135,2685,2685,2685,2685,100
20250212,113700,807565635,2680,2680,2680,2680,1736
20250212,113600,802913155,2680,2680,2680,2680,552
20250212,113500,801433795,2685,2685,2685,2685,30
20250212,113400,801353245,2680,2680,2680,2680,3099
20250212,113300,793047925,2680,2680,2685,2680,2171
20250212,113200,787228795,2680,2680,2680,2680,97
20250212,113100,786968835,2685,2685,2695,2685,2100
20250212,113000,781330305,2690,2695,2695,2690,6897
20250212,112900,762772525,2700,2700,2700,2700,0
20250212,112800,762772525,2700,2700,2700,2700,0
20250212,112700,762772525,2700,2700,2700,2700,0
20250212,112600,762772525,2700,2695,2700,2695,409
20250212,112500,761670255,2700,2695,2700,2695,1855
20250212,112400,756666815,2695,2695,2695,2695,2
20250212,112300,756661425,2690,2695,2695,2690,1982
20250212,112200,751326555,2695,2695,2695,2695,96
20250212,112100,751067835,2695,2695,2695,2695,10
20250212,112000,751040885,2695,2695,2695,2695,0
20250212,111900,751040885,2695,2695,2695,2695,0
20250212,111800,751040885,2695,2695,2695,2695,0
20250212,111700,751040885,2695,2690,2700,2690,322
20250212,111600,750173145,2695,2695,2695,2695,0
20250212,111500,750173145,2695,2695,2695,2695,2
20250212,111400,750167755,2695,2695,2695,2695,25
20250212,111300,750100380,2695,2700,2700,2695,265
20250212,111200,749386060,2700,2700,2700,2695,1531
20250212,111100,745252385,2700,2700,2700,2700,50
20250212,111000,745117385,2700,2690,2700,2690,2002
20250212,110900,739731990,2690,2695,2695,2690,1069
20250212,110800,736855535,2700,2700,2700,2700,37
20250212,110700,736755635,2700,2700,2700,2700,290
20250212,110600,735972635,2700,2700,2700,2700,1000
20250212,110500,733272635,2695,2695,2695,2695,48
20250212,110400,733143275,2695,2695,2695,2695,164
20250212,110300,732701295,2695,2695,2695,2695,485
20250212,110200,731394220,2695,2695,2695,2695,928
20250212,110100,728893260,2695,2695,2695,2695,0
20250212,110000,728893260,2695,2695,2695,2695,0
20250212,105900,728893260,2695,2705,2705,2695,1185
20250212,105800,725696540,2705,2705,2705,2705,74
20250212,105700,725496370,2705,2705,2705,2705,0
20250212,105600,725496370,2705,2700,2705,2700,312
20250212,105500,724653960,2700,2705,2705,2700,2614
20250212,105400,717596110,2700,2700,2700,2700,553
20250212,105300,716103010,2700,2700,2700,2700,29
20250212,105200,716024710,2700,2700,2700,2700,1
20250212,105100,716022010,2700,2700,2700,2700,11
20250212,105000,715992310,2695,2695,2695,2695,0
20250212,104900,715992310,2695,2700,2700,2695,509
20250212,104800,714620550,2700,2700,2700,2700,100
20250212,104700,714350550,2700,2700,2700,2700,0
20250212,104600,714350550,2700,2700,2700,2700,188
20250212,104500,713842950,2700,2700,2700,2700,131
20250212,104400,713489250,2695,2695,2695,2695,834
20250212,104300,711241620,2695,2695,2695,2695,0
20250212,104200,711241620,2695,2700,2700,2695,175
20250212,104100,710769490,2700,2695,2700,2695,5
20250212,104000,710756005,2700,2700,2700,2700,0
20250212,103900,710756005,2700,2700,2700,2690,1406
20250212,103800,706972460,2700,2695,2700,2690,1089
20250212,103700,704040890,2695,2690,2695,2690,4132
20250212,103600,692906150,2690,2695,2695,2690,153
20250212,103500,692494315,2690,2690,2690,2690,248
20250212,103400,691827195,2685,2685,2685,2685,1
20250212,103300,691824510,2690,2685,2690,2685,642
20250212,103200,690099335,2680,2685,2685,2680,137
20250212,103100,689731690,2680,2680,2680,2680,20
20250212,103000,689678090,2680,2680,2685,2680,628
20250212,102900,687993550,2680,2680,2680,2680,1362
20250212,102800,684343390,2680,2675,2680,2675,396
20250212,102700,683283455,2675,2680,2680,2675,508
20250212,102600,681922465,2680,2680,2680,2680,1088
20250212,102500,679006625,2680,2685,2690,2665,14392
20250212,102400,640569390,2695,2690,2695,2675,10011
20250212,102300,613716930,2695,2690,2695,2685,1075
20250212,102200,610824880,2695,2685,2695,2685,53
20250212,102100,610682550,2690,2690,2690,2690,1280
20250212,102000,607239350,2685,2690,2690,2685,7091
20250212,101900,588179560,2690,2690,2690,2685,1011
20250212,101800,585461970,2695,2695,2695,2695,316
20250212,101700,584610350,2685,2700,2700,2685,12318
20250212,101600,551467075,2700,2700,2700,2695,491
20250212,101500,550143125,2700,2700,2700,2700,1228
20250212,101400,546827525,2700,2700,2705,2695,1519
20250212,101300,542726270,2705,2705,2705,2700,2331
20250212,101200,536427540,2705,2705,2705,2700,14
20250212,101100,536389680,2705,2700,2705,2700,526
20250212,101000,534967970,2700,2705,2705,2695,3557
20250212,100900,525363830,2705,2705,2705,2705,185
20250212,100800,524863405,2700,2695,2705,2695,32
20250212,100700,524776860,2695,2705,2705,2695,1523
20250212,100600,520669725,2705,2705,2705,2700,466
20250212,100500,519411220,2705,2700,2705,2700,1278
20250212,100400,515960565,2705,2705,2705,2695,975
20250212,100300,513326440,2695,2700,2705,2695,2445
20250212,100200,506726395,2700,2700,2700,2700,265
20250212,100100,506010895,2700,2705,2705,2700,428
20250212,100000,504854990,2705,2705,2705,2700,243
20250212,095900,504198505,2705,2710,2710,2705,112
20250212,095800,503895530,2710,2700,2710,2700,874
20250212,095700,501535300,2700,2700,2700,2690,5028
20250212,095600,488008070,2695,2710,2715,2695,19435
20250212,095500,435499095,2710,2720,2720,2710,2026
20250212,095400,430003585,2720,2715,2720,2710,9756
20250212,095300,403547775,2715,2720,2720,2710,11612
20250212,095200,372004595,2725,2735,2735,2725,2016
20250212,095100,366510915,2735,2730,2735,2725,2136
20250212,095000,360680030,2730,2725,2730,2725,18
20250212,094900,360630930,2725,2725,2730,2725,2559
20250212,094800,353657645,2730,2730,2730,2730,8
20250212,094700,353635805,2730,2730,2730,2725,1306
20250212,094600,350070625,2730,2730,2730,2730,1008
20250212,094500,347318785,2730,2730,2730,2725,278
20250212,094400,346560640,2730,2730,2730,2730,5
20250212,094300,346546990,2730,2725,2730,2725,453
20250212,094200,345312560,2720,2720,2730,2720,5045
20250212,094100,331583600,2720,2730,2730,2720,971
20250212,094000,328937715,2725,2725,2725,2725,1
20250212,093900,328934990,2730,2735,2735,2720,3808
20250212,093800,318562610,2735,2735,2735,2735,1
20250212,093700,318559875,2725,2730,2730,2725,1422
20250212,093600,314678845,2725,2725,2725,2725,0
20250212,093500,314678845,2725,2730,2730,2725,3111
20250212,093400,306195815,2730,2735,2735,2730,667
20250212,093300,304374350,2735,2730,2735,2725,4470
20250212,093200,292155525,2730,2740,2740,2725,7066
20250212,093100,272873130,2740,2745,2745,2730,303
20250212,093000,272044840,2735,2740,2745,2735,3802
20250212,092900,261642150,2745,2740,2745,2735,4234
20250212,092800,250044080,2740,2750,2750,2740,3603
20250212,092700,240163190,2745,2750,2755,2745,4488
20250212,092600,227836850,2750,2765,2765,2750,11303
20250212,092500,196732060,2755,2760,2765,2755,4144
20250212,092400,185311475,2770,2765,2770,2765,2051
20250212,092300,179640455,2765,2765,2765,2765,0
20250212,092200,179640455,2765,2760,2765,2760,371
20250212,092100,178616455,2760,2760,2760,2760,240
20250212,092000,177954055,2760,2755,2760,2755,43
20250212,091900,177835485,2750,2755,2765,2750,6066
20250212,091800,161127885,2765,2765,2765,2760,2821
20250212,091700,153341655,2760,2770,2770,2760,2754
20250212,091600,145731680,2775,2775,2775,2775,2
20250212,091500,145726130,2775,2780,2780,2770,1146
20250212,091400,142551685,2775,2775,2775,2770,312
20250212,091300,141685935,2775,2770,2775,2765,3271
20250212,091200,132637920,2770,2765,2770,2765,495
20250212,091100,131268020,2765,2785,2785,2765,7797
20250212,091000,109689810,2775,2775,2785,2770,4840
20250212,090900,96267305,2780,2780,2780,2775,172
20250212,090800,95789500,2780,2785,2785,2780,110
20250212,090700,95483650,2785,2780,2785,2780,679
20250212,090600,93594775,2775,2775,2775,2775,0
20250212,090500,93594775,2775,2795,2800,2775,8041
20250212,090400,71224140,2785,2785,2785,2785,0
20250212,090300,71224140,2785,2790,2805,2785,4512
20250212,090200,58651705,2790,2815,2815,2790,10616
20250212,090100,28919200,2815,2810,2815,2810,366
20250212,090000,27889200,2800,2825,2825,2800,9827