KissMeData/204620/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204200,3732369720,4250,4250,4250,4250,15446
20250212,204100,3732369720,4250,4250,4250,4250,0
20250212,204000,3732369720,4250,4250,4250,4250,0
20250212,203900,3732369720,4250,4250,4250,4250,0
20250212,203800,3732369720,4250,4250,4250,4250,0
20250212,203700,3732369720,4250,4250,4250,4250,0
20250212,203600,3732369720,4250,4250,4250,4250,0
20250212,203500,3732369720,4250,4250,4250,4250,0
20250212,203400,3732369720,4250,4250,4250,4250,0
20250212,203300,3732369720,4250,4250,4250,4250,0
20250212,203200,3732369720,4250,4250,4250,4250,0
20250212,203100,3732369720,4250,4250,4250,4250,0
20250212,203000,3732369720,4250,4250,4250,4250,0
20250212,202900,3732369720,4250,4250,4250,4250,0
20250212,202800,3732369720,4250,4250,4250,4250,0
20250212,202700,3732369720,4250,4250,4250,4250,0
20250212,202600,3732369720,4250,4250,4250,4250,0
20250212,202500,3732369720,4250,4250,4250,4250,0
20250212,202400,3732369720,4250,4250,4250,4250,0
20250212,202300,3732369720,4250,4250,4250,4250,0
20250212,202200,3732369720,4250,4250,4250,4250,0
20250212,202100,3732369720,4250,4250,4250,4250,0
20250212,202000,3732369720,4250,4250,4250,4250,0
20250212,201900,3732369720,4250,4250,4250,4250,0
20250212,201800,3732369720,4250,4250,4250,4250,0
20250212,201700,3732369720,4250,4250,4250,4250,0
20250212,201600,3732369720,4250,4250,4250,4250,0
20250212,201500,3732369720,4250,4250,4250,4250,0
20250212,201400,3732369720,4250,4250,4250,4250,0
20250212,201300,3732369720,4250,4250,4250,4250,0
20250212,201200,3732369720,4250,4250,4250,4250,15446
20250212,201100,3732369720,4250,4250,4250,4250,0
20250212,201000,3732369720,4250,4250,4250,4250,0
20250212,200900,3732369720,4250,4250,4250,4250,0
20250212,200800,3732369720,4250,4250,4250,4250,0
20250212,200700,3732369720,4250,4250,4250,4250,0
20250212,200600,3732369720,4250,4250,4250,4250,0
20250212,200500,3732369720,4250,4250,4250,4250,0
20250212,200400,3732369720,4250,4250,4250,4250,0
20250212,200300,3732369720,4250,4250,4250,4250,0
20250212,200200,3732369720,4250,4250,4250,4250,0
20250212,200100,3732369720,4250,4250,4250,4250,0
20250212,200000,3732369720,4250,4250,4250,4250,0
20250212,195900,3732369720,4250,4250,4250,4250,0
20250212,195800,3732369720,4250,4250,4250,4250,0
20250212,195700,3732369720,4250,4250,4250,4250,0
20250212,195600,3732369720,4250,4250,4250,4250,0
20250212,195500,3732369720,4250,4250,4250,4250,0
20250212,195400,3732369720,4250,4250,4250,4250,0
20250212,195300,3732369720,4250,4250,4250,4250,0
20250212,195200,3732369720,4250,4250,4250,4250,0
20250212,195100,3732369720,4250,4250,4250,4250,0
20250212,195000,3732369720,4250,4250,4250,4250,0
20250212,194900,3732369720,4250,4250,4250,4250,0
20250212,194800,3732369720,4250,4250,4250,4250,0
20250212,194700,3732369720,4250,4250,4250,4250,0
20250212,194600,3732369720,4250,4250,4250,4250,0
20250212,194500,3732369720,4250,4250,4250,4250,0
20250212,194400,3732369720,4250,4250,4250,4250,0
20250212,194300,3732369720,4250,4250,4250,4250,0
20250212,194200,3732369720,4250,4250,4250,4250,15446
20250212,194100,3732369720,4250,4250,4250,4250,0
20250212,194000,3732369720,4250,4250,4250,4250,0
20250212,193900,3732369720,4250,4250,4250,4250,0
20250212,193800,3732369720,4250,4250,4250,4250,0
20250212,193700,3732369720,4250,4250,4250,4250,0
20250212,193600,3732369720,4250,4250,4250,4250,0
20250212,193500,3732369720,4250,4250,4250,4250,0
20250212,193400,3732369720,4250,4250,4250,4250,0
20250212,193300,3732369720,4250,4250,4250,4250,0
20250212,193200,3732369720,4250,4250,4250,4250,0
20250212,193100,3732369720,4250,4250,4250,4250,0
20250212,193000,3732369720,4250,4250,4250,4250,0
20250212,192900,3732369720,4250,4250,4250,4250,0
20250212,192800,3732369720,4250,4250,4250,4250,0
20250212,192700,3732369720,4250,4250,4250,4250,0
20250212,192600,3732369720,4250,4250,4250,4250,0
20250212,192500,3732369720,4250,4250,4250,4250,0
20250212,192400,3732369720,4250,4250,4250,4250,0
20250212,192300,3732369720,4250,4250,4250,4250,0
20250212,192200,3732369720,4250,4250,4250,4250,0
20250212,192100,3732369720,4250,4250,4250,4250,0
20250212,192000,3732369720,4250,4250,4250,4250,0
20250212,191900,3732369720,4250,4250,4250,4250,0
20250212,191800,3732369720,4250,4250,4250,4250,0
20250212,191700,3732369720,4250,4250,4250,4250,0
20250212,191600,3732369720,4250,4250,4250,4250,0
20250212,191500,3732369720,4250,4250,4250,4250,0
20250212,191400,3732369720,4250,4250,4250,4250,0
20250212,191300,3732369720,4250,4250,4250,4250,0
20250212,191200,3732369720,4250,4250,4250,4250,15446
20250212,191100,3732369720,4250,4250,4250,4250,0
20250212,191000,3732369720,4250,4250,4250,4250,0
20250212,190900,3732369720,4250,4250,4250,4250,0
20250212,190800,3732369720,4250,4250,4250,4250,0
20250212,190700,3732369720,4250,4250,4250,4250,0
20250212,190600,3732369720,4250,4250,4250,4250,0
20250212,190500,3732369720,4250,4250,4250,4250,0
20250212,190400,3732369720,4250,4250,4250,4250,0
20250212,190300,3732369720,4250,4250,4250,4250,0
20250212,190200,3732369720,4250,4250,4250,4250,0
20250212,190100,3732369720,4250,4250,4250,4250,0
20250212,190000,3732369720,4250,4250,4250,4250,0
20250212,185900,3732369720,4250,4250,4250,4250,0
20250212,185800,3732369720,4250,4250,4250,4250,0
20250212,185700,3732369720,4250,4250,4250,4250,0
20250212,185600,3732369720,4250,4250,4250,4250,0
20250212,185500,3732369720,4250,4250,4250,4250,0
20250212,185400,3732369720,4250,4250,4250,4250,0
20250212,185300,3732369720,4250,4250,4250,4250,0
20250212,185200,3732369720,4250,4250,4250,4250,0
20250212,185100,3732369720,4250,4250,4250,4250,0
20250212,185000,3732369720,4250,4250,4250,4250,0
20250212,184900,3732369720,4250,4250,4250,4250,0
20250212,184800,3732369720,4250,4250,4250,4250,0
20250212,184700,3732369720,4250,4250,4250,4250,0
20250212,184600,3732369720,4250,4250,4250,4250,0
20250212,184500,3732369720,4250,4250,4250,4250,0
20250212,184400,3732369720,4250,4250,4250,4250,0
20250212,184300,3732369720,4250,4250,4250,4250,0
20250212,184200,3732369720,4250,4250,4250,4250,15446
20250212,184100,3732369720,4250,4250,4250,4250,0
20250212,184000,3732369720,4250,4250,4250,4250,0
20250212,183900,3732369720,4250,4250,4250,4250,0
20250212,183800,3732369720,4250,4250,4250,4250,0
20250212,183700,3732369720,4250,4250,4250,4250,0
20250212,183600,3732369720,4250,4250,4250,4250,0
20250212,183500,3732369720,4250,4250,4250,4250,0
20250212,183400,3732369720,4250,4250,4250,4250,0
20250212,183300,3732369720,4250,4250,4250,4250,0
20250212,183200,3732369720,4250,4250,4250,4250,0
20250212,183100,3732369720,4250,4250,4250,4250,0
20250212,183000,3732369720,4250,4250,4250,4250,0
20250212,182900,3732369720,4250,4250,4250,4250,0
20250212,182800,3732369720,4250,4250,4250,4250,0
20250212,182700,3732369720,4250,4250,4250,4250,0
20250212,182600,3732369720,4250,4250,4250,4250,0
20250212,182500,3732369720,4250,4250,4250,4250,0
20250212,182400,3732369720,4250,4250,4250,4250,0
20250212,182300,3732369720,4250,4250,4250,4250,0
20250212,182200,3732369720,4250,4250,4250,4250,0
20250212,182100,3732369720,4250,4250,4250,4250,0
20250212,182000,3732369720,4250,4250,4250,4250,0
20250212,181900,3732369720,4250,4250,4250,4250,0
20250212,181800,3732369720,4250,4250,4250,4250,0
20250212,181700,3732369720,4250,4250,4250,4250,0
20250212,181600,3732369720,4250,4250,4250,4250,0
20250212,181500,3732369720,4250,4250,4250,4250,0
20250212,181400,3732369720,4250,4250,4250,4250,0
20250212,181300,3732369720,4250,4250,4250,4250,0
20250212,181200,3732369720,4250,4250,4250,4250,15446
20250212,181100,3732369720,4250,4250,4250,4250,0
20250212,181000,3732369720,4250,4250,4250,4250,0
20250212,180900,3732369720,4250,4250,4250,4250,0
20250212,180800,3732369720,4250,4250,4250,4250,0
20250212,180700,3732369720,4250,4250,4250,4250,0
20250212,180600,3732369720,4250,4250,4250,4250,0
20250212,180500,3732369720,4250,4250,4250,4250,0
20250212,180400,3732369720,4250,4250,4250,4250,0
20250212,180300,3732369720,4250,4250,4250,4250,0
20250212,180200,3732369720,4250,4250,4250,4250,0
20250212,180100,3732369720,4250,4250,4250,4250,0
20250212,180000,3732369720,4250,4250,4250,4250,0
20250212,175900,3732369720,4250,4250,4250,4250,0
20250212,175800,3732369720,4250,4250,4250,4250,0
20250212,175700,3732369720,4250,4250,4250,4250,0
20250212,175600,3732369720,4250,4250,4250,4250,0
20250212,175500,3732369720,4250,4250,4250,4250,0
20250212,175400,3732369720,4250,4250,4250,4250,0
20250212,175300,3732369720,4250,4250,4250,4250,0
20250212,175200,3732369720,4250,4250,4250,4250,0
20250212,175100,3732369720,4250,4250,4250,4250,0
20250212,175000,3732369720,4250,4250,4250,4250,0
20250212,174900,3732369720,4250,4250,4250,4250,0
20250212,174800,3732369720,4250,4250,4250,4250,0
20250212,174700,3732369720,4250,4250,4250,4250,0
20250212,174600,3732369720,4250,4250,4250,4250,0
20250212,174500,3732369720,4250,4250,4250,4250,0
20250212,174400,3732369720,4250,4250,4250,4250,0
20250212,174300,3732369720,4250,4250,4250,4250,0
20250212,174200,3732369720,4250,4250,4250,4250,15446
20250212,174100,3732369720,4250,4250,4250,4250,0
20250212,174000,3732369720,4250,4250,4250,4250,0
20250212,173900,3732369720,4250,4250,4250,4250,0
20250212,173800,3732369720,4250,4250,4250,4250,0
20250212,173700,3732369720,4250,4250,4250,4250,0
20250212,173600,3732369720,4250,4250,4250,4250,0
20250212,173500,3732369720,4250,4250,4250,4250,0
20250212,173400,3732369720,4250,4250,4250,4250,0
20250212,173300,3732369720,4250,4250,4250,4250,0
20250212,173200,3732369720,4250,4250,4250,4250,0
20250212,173100,3732369720,4250,4250,4250,4250,0
20250212,173000,3732369720,4250,4250,4250,4250,0
20250212,172900,3732369720,4250,4250,4250,4250,0
20250212,172800,3732369720,4250,4250,4250,4250,0
20250212,172700,3732369720,4250,4250,4250,4250,0
20250212,172600,3732369720,4250,4250,4250,4250,0
20250212,172500,3732369720,4250,4250,4250,4250,0
20250212,172400,3732369720,4250,4250,4250,4250,0
20250212,172300,3732369720,4250,4250,4250,4250,0
20250212,172200,3732369720,4250,4250,4250,4250,0
20250212,172100,3732369720,4250,4250,4250,4250,0
20250212,172000,3732369720,4250,4250,4250,4250,0
20250212,171900,3732369720,4250,4250,4250,4250,0
20250212,171800,3732369720,4250,4250,4250,4250,0
20250212,171700,3732369720,4250,4250,4250,4250,0
20250212,171600,3732369720,4250,4250,4250,4250,0
20250212,171500,3732369720,4250,4250,4250,4250,0
20250212,171400,3732369720,4250,4250,4250,4250,0
20250212,171300,3732369720,4250,4250,4250,4250,0
20250212,171200,3732369720,4250,4250,4250,4250,15446
20250212,171100,3732369720,4250,4250,4250,4250,0
20250212,171000,3732369720,4250,4250,4250,4250,0
20250212,170900,3732369720,4250,4250,4250,4250,0
20250212,170800,3732369720,4250,4250,4250,4250,0
20250212,170700,3732369720,4250,4250,4250,4250,0
20250212,170600,3732369720,4250,4250,4250,4250,0
20250212,170500,3732369720,4250,4250,4250,4250,0
20250212,170400,3732369720,4250,4250,4250,4250,0
20250212,170300,3732369720,4250,4250,4250,4250,0
20250212,170200,3732369720,4250,4250,4250,4250,0
20250212,170100,3732369720,4250,4250,4250,4250,0
20250212,170000,3732369720,4250,4250,4250,4250,0
20250212,165900,3732369720,4250,4250,4250,4250,0
20250212,165800,3732369720,4250,4250,4250,4250,0
20250212,165700,3732369720,4250,4250,4250,4250,0
20250212,165600,3732369720,4250,4250,4250,4250,0
20250212,165500,3732369720,4250,4250,4250,4250,0
20250212,165400,3732369720,4250,4250,4250,4250,0
20250212,165300,3732369720,4250,4250,4250,4250,0
20250212,165200,3732369720,4250,4250,4250,4250,0
20250212,165100,3732369720,4250,4250,4250,4250,0
20250212,165000,3732369720,4250,4250,4250,4250,0
20250212,164900,3732369720,4250,4250,4250,4250,0
20250212,164800,3732369720,4250,4250,4250,4250,0
20250212,164700,3732369720,4250,4250,4250,4250,0
20250212,164600,3732369720,4250,4250,4250,4250,0
20250212,164500,3732369720,4250,4250,4250,4250,0
20250212,164400,3732369720,4250,4250,4250,4250,0
20250212,164300,3732369720,4250,4250,4250,4250,0
20250212,164200,3732369720,4250,4250,4250,4250,15446
20250212,164100,3732369720,4250,4250,4250,4250,0
20250212,164000,3732369720,4250,4250,4250,4250,0
20250212,163900,3732369720,4250,4250,4250,4250,0
20250212,163800,3732369720,4250,4250,4250,4250,0
20250212,163700,3732369720,4250,4250,4250,4250,0
20250212,163600,3732369720,4250,4250,4250,4250,0
20250212,163500,3732369720,4250,4250,4250,4250,0
20250212,163400,3732369720,4250,4250,4250,4250,0
20250212,163300,3732369720,4250,4250,4250,4250,0
20250212,163200,3732369720,4250,4250,4250,4250,0
20250212,163100,3732369720,4250,4250,4250,4250,0
20250212,163000,3732369720,4250,4250,4250,4250,0
20250212,162900,3732369720,4250,4250,4250,4250,0
20250212,162800,3732369720,4250,4250,4250,4250,0
20250212,162700,3732369720,4250,4250,4250,4250,0
20250212,162600,3732369720,4250,4250,4250,4250,0
20250212,162500,3732369720,4250,4250,4250,4250,0
20250212,162400,3732369720,4250,4250,4250,4250,0
20250212,162300,3732369720,4250,4250,4250,4250,0
20250212,162200,3732369720,4250,4250,4250,4250,0
20250212,162100,3732369720,4250,4250,4250,4250,0
20250212,162000,3732369720,4250,4250,4250,4250,0
20250212,161900,3732369720,4250,4250,4250,4250,0
20250212,161800,3732369720,4250,4250,4250,4250,0
20250212,161700,3732369720,4250,4250,4250,4250,0
20250212,161600,3732369720,4250,4250,4250,4250,0
20250212,161500,3732369720,4250,4250,4250,4250,0
20250212,161400,3732369720,4250,4250,4250,4250,0
20250212,161300,3732369720,4250,4250,4250,4250,0
20250212,161200,3732369720,4250,4250,4250,4250,15446
20250212,161100,3732369720,4250,4250,4250,4250,0
20250212,161000,3732369720,4250,4250,4250,4250,0
20250212,160900,3732369720,4250,4250,4250,4250,0
20250212,160800,3732369720,4250,4250,4250,4250,0
20250212,160700,3732369720,4250,4250,4250,4250,0
20250212,160600,3732369720,4250,4250,4250,4250,0
20250212,160500,3732369720,4250,4250,4250,4250,0
20250212,160400,3732369720,4250,4250,4250,4250,0
20250212,160300,3732369720,4250,4250,4250,4250,0
20250212,160200,3732369720,4250,4250,4250,4250,0
20250212,160100,3732369720,4250,4250,4250,4250,0
20250212,160000,3732369720,4250,4250,4250,4250,0
20250212,155900,3732369720,4250,4250,4250,4250,0
20250212,155800,3732369720,4250,4250,4250,4250,0
20250212,155700,3732369720,4250,4250,4250,4250,0
20250212,155600,3732369720,4250,4250,4250,4250,0
20250212,155500,3732369720,4250,4250,4250,4250,0
20250212,155400,3732369720,4250,4250,4250,4250,0
20250212,155300,3732369720,4250,4250,4250,4250,0
20250212,155200,3732369720,4250,4250,4250,4250,0
20250212,155100,3732369720,4250,4250,4250,4250,0
20250212,155000,3732369720,4250,4250,4250,4250,0
20250212,154900,3732369720,4250,4250,4250,4250,0
20250212,154800,3732369720,4250,4250,4250,4250,0
20250212,154700,3732369720,4250,4250,4250,4250,0
20250212,154600,3732369720,4250,4250,4250,4250,0
20250212,154500,3732369720,4250,4250,4250,4250,0
20250212,154400,3732369720,4250,4250,4250,4250,0
20250212,154300,3732369720,4250,4250,4250,4250,0
20250212,154200,3732369720,4250,4250,4250,4250,15446
20250212,154100,3732369720,4250,4250,4250,4250,0
20250212,154000,3732369720,4250,4250,4250,4250,0
20250212,153900,3732369720,4250,4250,4250,4250,0
20250212,153800,3732369720,4250,4250,4250,4250,0
20250212,153700,3732369720,4250,4250,4250,4250,0
20250212,153600,3732369720,4250,4250,4250,4250,0
20250212,153500,3732369720,4250,4250,4250,4250,0
20250212,153400,3732369720,4250,4250,4250,4250,0
20250212,153300,3732369720,4250,4250,4250,4250,0
20250212,153200,3732369720,4250,4250,4250,4250,0
20250212,153100,3732369720,4250,4250,4250,4250,0
20250212,153000,3732369720,4250,4250,4250,4250,15446
20250212,152900,3666724220,4220,4220,4220,4220,0
20250212,152800,3666724220,4220,4220,4220,4220,0
20250212,152700,3666724220,4220,4220,4220,4220,0
20250212,152600,3666724220,4220,4220,4220,4220,0
20250212,152500,3666724220,4220,4220,4220,4220,0
20250212,152400,3666724220,4220,4220,4220,4220,0
20250212,152300,3666724220,4220,4220,4220,4220,0
20250212,152200,3666724220,4220,4220,4220,4220,0
20250212,152100,3666724220,4220,4220,4220,4220,0
20250212,152000,3666724220,4220,4220,4220,4220,0
20250212,151900,3666724220,4220,4250,4250,4220,9659
20250212,151800,3625860315,4245,4250,4250,4245,3409
20250212,151700,3611373525,4255,4250,4255,4250,495
20250212,151600,3609267325,4250,4255,4255,4250,2655
20250212,151500,3597981060,4255,4250,4255,4250,105
20250212,151400,3597534330,4250,4255,4255,4250,4379
20250212,151300,3578915505,4255,4260,4265,4255,3054
20250212,151200,3565905640,4255,4260,4260,4255,924
20250212,151100,3561971970,4260,4250,4260,4250,3764
20250212,151000,3545970650,4250,4255,4260,4250,377
20250212,150900,3544366770,4255,4250,4260,4245,2235
20250212,150800,3534863870,4250,4250,4255,4250,397
20250212,150700,3533175240,4250,4245,4250,4245,328
20250212,150600,3531781530,4245,4245,4250,4245,2381
20250212,150500,3521672845,4250,4245,4250,4245,1552
20250212,150400,3515084350,4245,4240,4245,4240,515
20250212,150300,3512898670,4240,4235,4240,4235,54
20250212,150200,3512669960,4240,4245,4245,4230,4053
20250212,150100,3495523260,4245,4245,4250,4245,755
20250212,150000,3492317780,4225,4240,4240,4225,14261
20250212,145900,3431929025,4240,4240,4260,4240,1316
20250212,145800,3426340840,4245,4245,4255,4245,2691
20250212,145700,3414917305,4255,4260,4260,4245,608
20250212,145600,3412332135,4260,4250,4260,4245,460
20250212,145500,3410377265,4250,4250,4260,4250,300
20250212,145400,3409101080,4240,4250,4250,4240,1793
20250212,145300,3401484030,4240,4260,4260,4240,160
20250212,145200,3400805150,4260,4240,4260,4240,1156
20250212,145100,3395901315,4260,4250,4260,4235,3950
20250212,145000,3379148685,4250,4265,4265,4250,408
20250212,144900,3377412685,4255,4255,4260,4255,476
20250212,144800,3375386240,4260,4260,4260,4255,214
20250212,144700,3374474795,4260,4250,4265,4250,621
20250212,144600,3371830035,4255,4270,4270,4250,379
20250212,144500,3370215410,4270,4255,4270,4250,504
20250212,144400,3368070665,4255,4265,4265,4250,395
20250212,144300,3366388190,4265,4270,4270,4250,1375
20250212,144200,3360526980,4260,4240,4260,4240,4311
20250212,144100,3342234480,4230,4240,4240,4230,1768
20250212,144000,3334753270,4245,4245,4250,4235,489
20250212,143900,3332679675,4235,4250,4250,4230,348
20250212,143800,3331204465,4250,4230,4255,4230,451
20250212,143700,3329288470,4255,4250,4255,4230,1313
20250212,143600,3323708905,4255,4250,4260,4230,3167
20250212,143500,3310298885,4260,4260,4260,4240,325
20250212,143400,3308916600,4260,4250,4260,4240,1609
20250212,143300,3302075420,4260,4275,4275,4245,3664
20250212,143200,3286501265,4260,4270,4275,4260,572
20250212,143100,3284062045,4275,4270,4280,4260,1117
20250212,143000,3279291210,4270,4245,4270,4245,2150
20250212,142900,3270151025,4245,4255,4255,4245,584
20250212,142800,3267670520,4255,4260,4260,4245,8828
20250212,142700,3230086180,4260,4270,4275,4260,17371
20250212,142600,3155988340,4270,4275,4275,4270,253
20250212,142500,3154906805,4280,4280,4290,4280,483
20250212,142400,3152836990,4290,4280,4290,4280,318
20250212,142300,3151473995,4275,4280,4280,4275,355
20250212,142200,3149955780,4275,4280,4280,4270,610
20250212,142100,3147350215,4280,4280,4280,4270,264
20250212,142000,3146221445,4280,4285,4285,4270,2425
20250212,141900,3135842820,4280,4280,4285,4280,579
20250212,141800,3133363715,4280,4280,4285,4275,301
20250212,141700,3132075435,4290,4280,4290,4280,790
20250212,141600,3128689795,4280,4285,4290,4275,212
20250212,141500,3127782810,4290,4290,4290,4275,215
20250212,141400,3126860530,4295,4290,4295,4275,882
20250212,141300,3123075975,4295,4270,4295,4270,5478
20250212,141200,3099550725,4295,4270,4300,4270,2616
20250212,141100,3088334295,4280,4285,4285,4270,381
20250212,141000,3086704565,4275,4270,4275,4265,3231
20250212,140900,3072901590,4270,4260,4270,4260,283
20250212,140800,3071694280,4265,4260,4265,4255,841
20250212,140700,3068109735,4260,4250,4260,4250,412
20250212,140600,3066357715,4265,4270,4270,4250,697
20250212,140500,3063389070,4260,4270,4270,4260,605
20250212,140400,3060806820,4275,4270,4275,4260,827
20250212,140300,3057276205,4260,4265,4270,4260,578
20250212,140200,3054811230,4265,4270,4270,4260,542
20250212,140100,3052496970,4260,4255,4275,4255,2191
20250212,140000,3043161565,4255,4230,4255,4220,15433
20250212,135900,2977674505,4215,4220,4220,4215,1495
20250212,135800,2971367920,4220,4220,4235,4210,8826
20250212,135700,2934151910,4220,4220,4240,4220,1822
20250212,135600,2926454295,4220,4225,4240,4220,1526
20250212,135500,2920008925,4220,4225,4240,4215,15292
20250212,135400,2855464410,4240,4225,4240,4225,1059
20250212,135300,2850989790,4225,4230,4240,4225,2026
20250212,135200,2842421405,4230,4230,4245,4230,1828
20250212,135100,2834688950,4230,4230,4245,4230,9691
20250212,135000,2793686820,4235,4235,4240,4230,4232
20250212,134900,2775763120,4235,4240,4240,4235,664
20250212,134800,2772950290,4235,4230,4245,4230,4506
20250212,134700,2753873800,4235,4235,4240,4235,1865
20250212,134600,2745974615,4235,4235,4240,4235,1390
20250212,134500,2740087210,4235,4235,4240,4235,1757
20250212,134400,2732644625,4235,4240,4245,4235,2629
20250212,134300,2721504410,4240,4240,4240,4240,1538
20250212,134200,2714983290,4240,4245,4245,4240,2076
20250212,134100,2706180930,4245,4240,4245,4240,3091
20250212,134000,2693074585,4240,4240,4240,4235,4876
20250212,133900,2672411765,4245,4235,4245,4235,5797
20250212,133800,2647852765,4235,4240,4245,4235,4915
20250212,133700,2627034215,4240,4245,4250,4240,5080
20250212,133600,2605490745,4240,4260,4265,4240,17129
20250212,133500,2532670275,4260,4265,4265,4260,3972
20250212,133400,2515749245,4265,4265,4265,4260,4467
20250212,133300,2496713560,4265,4265,4270,4265,152
20250212,133200,2496065105,4265,4285,4285,4265,33661
20250212,133100,2352283465,4285,4290,4290,4285,3722
20250212,133000,2336334360,4290,4285,4290,4285,660
20250212,132900,2333503110,4285,4295,4295,4285,1405
20250212,132800,2327475415,4300,4300,4300,4300,372
20250212,132700,2325875815,4300,4290,4300,4290,701
20250212,132600,2322867515,4290,4295,4295,4290,2652
20250212,132500,2311486235,4290,4295,4310,4290,4630
20250212,132400,2291608075,4295,4305,4315,4295,3629
20250212,132300,2275959670,4310,4295,4310,4295,585
20250212,132200,2273443440,4295,4310,4310,4295,31
20250212,132100,2273309965,4310,4295,4310,4295,9969
20250212,132000,2230417040,4295,4285,4295,4285,431
20250212,131900,2228567895,4285,4300,4300,4285,4906
20250212,131800,2207541560,4300,4285,4300,4285,1869
20250212,131700,2199514040,4285,4285,4285,4285,0
20250212,131600,2199514040,4285,4300,4300,4280,124
20250212,131500,2198980875,4280,4295,4295,4280,8471
20250212,131400,2162688405,4285,4300,4300,4285,424
20250212,131300,2160865220,4300,4300,4310,4285,13361
20250212,131200,2103491910,4300,4300,4300,4300,0
20250212,131100,2103491910,4300,4300,4310,4300,152
20250212,131000,2102837300,4300,4300,4300,4300,1823
20250212,130900,2094998400,4300,4305,4305,4300,187
20250212,130800,2094193370,4305,4305,4305,4305,3760
20250212,130700,2078006570,4305,4310,4310,4305,345
20250212,130600,2076521125,4310,4305,4310,4305,1563
20250212,130500,2069791140,4305,4305,4305,4305,12
20250212,130400,2069739480,4305,4305,4310,4305,1449
20250212,130300,2063497545,4310,4310,4310,4310,466
20250212,130200,2061489085,4305,4310,4310,4305,772
20250212,130100,2058164790,4310,4310,4310,4310,233
20250212,130000,2057160560,4310,4305,4310,4305,269
20250212,125900,2056001220,4305,4305,4310,4305,1642
20250212,125800,2048931210,4300,4310,4310,4300,1075
20250212,125700,2044303025,4310,4310,4310,4310,464
20250212,125600,2042303185,4310,4310,4310,4310,200
20250212,125500,2041441185,4310,4315,4315,4310,3922
20250212,125400,2024537145,4315,4315,4315,4315,43
20250212,125300,2024351600,4315,4320,4320,4315,1131
20250212,125200,2019471235,4320,4330,4330,4320,807
20250212,125100,2015983955,4330,4330,4330,4330,66
20250212,125000,2015698175,4330,4330,4330,4330,44
20250212,124900,2015507655,4330,4325,4330,4325,875
20250212,124800,2011722980,4330,4325,4330,4325,1631
20250212,124700,2004668680,4320,4325,4325,4320,2734
20250212,124600,1992844135,4325,4325,4325,4325,8051
20250212,124500,1958023560,4325,4325,4325,4325,129
20250212,124400,1957465635,4325,4325,4325,4325,89
20250212,124300,1957080710,4325,4325,4325,4325,44
20250212,124200,1956890410,4325,4320,4325,4320,1010
20250212,124100,1952522410,4320,4310,4320,4310,15551
20250212,124000,1885419465,4310,4310,4310,4310,1
20250212,123900,1885415155,4310,4310,4310,4310,618
20250212,123800,1882751575,4310,4310,4310,4305,1173
20250212,123700,1877698710,4305,4315,4315,4305,5229
20250212,123600,1855162550,4315,4310,4320,4310,1009
20250212,123500,1850804045,4320,4320,4320,4320,66
20250212,123400,1850518925,4320,4320,4320,4320,6184
20250212,123300,1823804045,4310,4305,4310,4305,840
20250212,123200,1820184510,4305,4305,4305,4305,94
20250212,123100,1819779840,4305,4305,4305,4305,5
20250212,123000,1819758315,4305,4310,4310,4305,678
20250212,122900,1816838955,4310,4310,4310,4310,2855
20250212,122800,1804533905,4310,4310,4310,4310,115
20250212,122700,1804038255,4310,4310,4310,4310,3
20250212,122600,1804025325,4310,4320,4320,4310,155
20250212,122500,1803355775,4320,4320,4320,4315,1329
20250212,122400,1797620945,4320,4325,4325,4320,1443
20250212,122300,1791386715,4325,4325,4325,4325,228
20250212,122200,1790400615,4325,4320,4325,4320,101
20250212,122100,1789963795,4320,4320,4320,4320,539
20250212,122000,1787635315,4320,4315,4320,4315,532
20250212,121900,1785338965,4315,4320,4320,4315,110
20250212,121800,1784863875,4320,4315,4320,4315,220
20250212,121700,1783913575,4310,4320,4320,4310,235
20250212,121600,1782899685,4320,4320,4320,4315,1432
20250212,121500,1776714045,4320,4305,4320,4305,872
20250212,121400,1772953065,4300,4300,4300,4300,5
20250212,121300,1772931565,4300,4300,4300,4300,0
20250212,121200,1772931565,4300,4305,4305,4300,23
20250212,121100,1772832555,4305,4305,4305,4305,188
20250212,121000,1772023215,4305,4305,4305,4305,409
20250212,120900,1770262470,4300,4305,4305,4300,244
20250212,120800,1769213050,4305,4305,4305,4305,65
20250212,120700,1768933225,4305,4300,4305,4300,57
20250212,120600,1768687870,4305,4305,4305,4305,1272
20250212,120500,1763211910,4305,4305,4305,4305,165
20250212,120400,1762501585,4305,4310,4310,4305,141
20250212,120300,1761894030,4305,4305,4305,4305,1
20250212,120200,1761889725,4310,4310,4310,4310,142
20250212,120100,1761277705,4305,4305,4305,4305,65
20250212,120000,1760997880,4305,4300,4305,4300,1351
20250212,115900,1755181985,4300,4300,4300,4300,1435
20250212,115800,1749011485,4300,4300,4300,4300,300
20250212,115700,1747721485,4300,4305,4305,4300,83
20250212,115600,1747364320,4305,4295,4305,4295,434
20250212,115500,1745497560,4300,4300,4300,4300,232
20250212,115400,1744499960,4300,4300,4300,4300,36
20250212,115300,1744345160,4300,4310,4310,4300,67
20250212,115200,1744056620,4310,4305,4310,4305,1867
20250212,115100,1736010155,4300,4300,4300,4300,399
20250212,115000,1734294455,4300,4300,4300,4300,21
20250212,114900,1734204155,4300,4305,4305,4300,160
20250212,114800,1733515825,4305,4305,4305,4305,65
20250212,114700,1733236000,4305,4305,4305,4305,110
20250212,114600,1732762450,4305,4305,4305,4300,76
20250212,114500,1732435295,4305,4310,4315,4305,1585
20250212,114400,1725610335,4305,4310,4310,4305,143
20250212,114300,1724994505,4310,4310,4310,4310,765
20250212,114200,1721697355,4310,4310,4310,4310,150
20250212,114100,1721050855,4310,4310,4310,4310,181
20250212,114000,1720270745,4305,4305,4305,4305,110
20250212,113900,1719797195,4305,4305,4305,4305,100
20250212,113800,1719366695,4300,4300,4300,4300,0
20250212,113700,1719366695,4300,4300,4300,4300,0
20250212,113600,1719366695,4300,4295,4300,4295,110
20250212,113500,1718894220,4295,4295,4295,4295,201
20250212,113400,1718030925,4295,4305,4310,4295,166
20250212,113300,1717316970,4310,4305,4310,4305,287
20250212,113200,1716080325,4305,4305,4305,4305,66
20250212,113100,1715796195,4305,4305,4305,4305,220
20250212,113000,1714849095,4305,4300,4305,4280,1519
20250212,112900,1708340735,4320,4320,4320,4305,214
20250212,112800,1707416330,4320,4320,4320,4320,138
20250212,112700,1706820170,4320,4290,4320,4290,24336
20250212,112600,1602193045,4285,4285,4285,4280,497
20250212,112500,1600063405,4275,4295,4295,4275,3838
20250212,112400,1583611640,4290,4290,4290,4280,10467
20250212,112300,1538798145,4285,4285,4290,4285,746
20250212,112200,1535600085,4285,4290,4290,4285,536
20250212,112100,1533302155,4290,4290,4290,4290,554
20250212,112000,1530925495,4290,4305,4305,4285,25203
20250212,111900,1422779895,4305,4305,4305,4305,894
20250212,111800,1418931225,4305,4315,4315,4305,2578
20250212,111700,1407819555,4310,4310,4310,4310,405
20250212,111600,1406074005,4310,4310,4315,4310,1503
20250212,111500,1399594575,4310,4305,4315,4305,488
20250212,111400,1397491905,4305,4310,4310,4305,1322
20250212,111300,1391798195,4300,4300,4315,4300,405
20250212,111200,1390056670,4300,4295,4300,4295,405
20250212,111100,1388316185,4295,4295,4310,4295,239
20250212,111000,1387289620,4305,4310,4315,4300,6098
20250212,110900,1361047300,4310,4305,4310,4300,2431
20250212,110800,1350588050,4305,4305,4310,4305,1853
20250212,110700,1342610725,4305,4310,4310,4305,1559
20250212,110600,1335891440,4310,4315,4315,4310,3213
20250212,110500,1322039505,4320,4320,4325,4315,618
20250212,110400,1319369845,4325,4330,4330,4325,229
20250212,110300,1318379245,4330,4335,4335,4330,485
20250212,110200,1316278345,4335,4335,4335,4335,96
20250212,110100,1315862185,4330,4325,4330,4325,553
20250212,110000,1313467960,4320,4320,4320,4320,2781
20250212,105900,1301454040,4320,4320,4320,4320,598
20250212,105800,1298870680,4320,4320,4320,4320,1
20250212,105700,1298866360,4320,4320,4320,4320,30
20250212,105600,1298736760,4320,4320,4320,4320,0
20250212,105500,1298736760,4320,4330,4330,4320,1309
20250212,105400,1293079005,4330,4325,4330,4325,108
20250212,105300,1292611405,4325,4325,4325,4325,8
20250212,105200,1292576805,4325,4325,4325,4325,3
20250212,105100,1292563830,4325,4315,4325,4315,508
20250212,105000,1290366810,4315,4330,4330,4315,1106
20250212,104900,1285584225,4330,4330,4330,4320,194
20250212,104800,1284744215,4330,4330,4330,4320,1766
20250212,104700,1277110605,4330,4330,4330,4325,168
20250212,104600,1276383675,4330,4320,4330,4320,391
20250212,104500,1274693145,4320,4325,4325,4320,1965
20250212,104400,1266198050,4325,4320,4325,4315,1967
20250212,104300,1257700795,4320,4315,4320,4315,208
20250212,104200,1256802870,4315,4320,4320,4315,236
20250212,104100,1255784395,4320,4320,4320,4320,144
20250212,104000,1255162315,4320,4315,4320,4315,5835
20250212,103900,1229969475,4315,4315,4315,4305,306
20250212,103800,1228650195,4315,4315,4315,4315,88
20250212,103700,1228270475,4315,4315,4315,4305,1001
20250212,103600,1223960300,4315,4315,4315,4305,392
20250212,103500,1222268905,4315,4315,4315,4300,304
20250212,103400,1220959280,4300,4315,4315,4300,2340
20250212,103300,1210885820,4315,4320,4320,4300,588
20250212,103200,1208355695,4300,4315,4320,4300,190
20250212,103100,1207535575,4315,4315,4315,4315,1280
20250212,103000,1202012375,4315,4305,4320,4300,645
20250212,102900,1199231295,4305,4320,4320,4305,2331
20250212,102800,1189195200,4320,4320,4320,4315,7483
20250212,102700,1156905495,4320,4315,4320,4315,319
20250212,102600,1155528785,4315,4320,4320,4315,91
20250212,102500,1155136115,4320,4320,4320,4315,217
20250212,102400,1154199270,4320,4310,4320,4310,545
20250212,102300,1151850005,4310,4320,4320,4295,601
20250212,102200,1149266870,4320,4320,4320,4320,102
20250212,102100,1148826230,4320,4320,4320,4295,80
20250212,102000,1148480800,4320,4305,4320,4295,3211
20250212,101900,1134641095,4305,4305,4305,4300,137
20250212,101800,1134051575,4300,4300,4305,4290,3800
20250212,101700,1117740985,4295,4295,4295,4295,505
20250212,101600,1115572010,4305,4305,4305,4300,525
20250212,101500,1113314500,4300,4305,4305,4300,117
20250212,101400,1112811385,4310,4310,4310,4310,0
20250212,101300,1112811385,4310,4295,4310,4295,697
20250212,101200,1109817755,4295,4310,4310,4295,1053
20250212,101100,1105292125,4310,4300,4310,4300,144
20250212,101000,1104672245,4310,4285,4310,4285,3421
20250212,100900,1089981065,4285,4290,4290,4285,212
20250212,100800,1089071895,4285,4285,4290,4285,310
20250212,100700,1087742580,4285,4285,4290,4285,1478
20250212,100600,1081407955,4285,4290,4290,4285,1109
20250212,100500,1076650365,4285,4285,4285,4285,1050
20250212,100400,1072151115,4285,4290,4290,4285,881
20250212,100300,1068373025,4290,4290,4290,4290,376
20250212,100200,1066759985,4290,4285,4290,4285,695
20250212,100100,1063781905,4285,4290,4290,4285,1026
20250212,100000,1059380905,4290,4295,4295,4290,769
20250212,095900,1056081810,4290,4290,4290,4285,920
20250212,095800,1052138730,4285,4300,4300,4285,8503
20250212,095700,1015696275,4300,4300,4305,4300,4664
20250212,095600,995641000,4305,4300,4305,4300,106
20250212,095500,995185170,4305,4310,4310,4305,640
20250212,095400,992428075,4315,4315,4315,4315,105
20250212,095300,991975000,4305,4305,4305,4305,156
20250212,095200,991303420,4290,4295,4295,4290,3006
20250212,095100,978402310,4295,4295,4305,4290,3030
20250212,095000,965398555,4295,4310,4315,4295,2232
20250212,094900,955803315,4315,4330,4330,4305,3577
20250212,094800,940371050,4330,4335,4335,4320,1526
20250212,094700,933763545,4340,4350,4350,4340,641
20250212,094600,930977705,4350,4355,4355,4340,4749
20250212,094500,910321000,4355,4345,4355,4345,3515
20250212,094400,895036770,4345,4335,4345,4335,4426
20250212,094300,875822490,4335,4335,4340,4335,418
20250212,094200,874009210,4335,4335,4335,4335,13
20250212,094100,873952855,4335,4335,4335,4325,999
20250212,094000,869625790,4340,4330,4340,4330,4135
20250212,093900,851706935,4330,4335,4335,4325,62
20250212,093800,851438580,4325,4325,4330,4325,837
20250212,093700,847816005,4320,4315,4320,4315,1901
20250212,093600,839604240,4310,4310,4315,4310,736
20250212,093500,836431875,4310,4315,4315,4310,99
20250212,093400,836004695,4315,4310,4315,4310,81
20250212,093300,835655545,4310,4310,4310,4305,3165
20250212,093200,822014665,4315,4295,4315,4295,242
20250212,093100,820975255,4305,4310,4310,4285,57521
20250212,093000,573723530,4310,4315,4315,4310,530
20250212,092900,571436585,4315,4310,4315,4310,345
20250212,092800,569949435,4310,4315,4315,4310,210
20250212,092700,569043835,4315,4310,4320,4305,5841
20250212,092600,543887600,4310,4310,4310,4310,990
20250212,092500,539620700,4310,4310,4310,4310,4305
20250212,092400,521066150,4310,4310,4330,4310,1003
20250212,092300,516741950,4310,4315,4320,4310,293
20250212,092200,515478215,4310,4325,4330,4310,10176
20250212,092100,471560675,4320,4320,4320,4320,823
20250212,092000,468005315,4320,4325,4330,4310,4332
20250212,091900,449310140,4315,4315,4330,4315,13147
20250212,091800,392548870,4315,4330,4330,4315,8984
20250212,091700,353743315,4330,4375,4380,4325,7256
20250212,091600,322309465,4380,4355,4380,4355,364
20250212,091500,320719620,4345,4355,4355,4345,1896
20250212,091400,312479430,4355,4365,4380,4355,459
20250212,091300,310474835,4360,4330,4360,4325,8718
20250212,091200,272519075,4325,4335,4340,4325,4699
20250212,091100,252168370,4320,4330,4330,4320,4549
20250212,091000,232499210,4325,4335,4340,4325,5236
20250212,090900,209836445,4335,4360,4360,4335,3642
20250212,090800,194003610,4350,4350,4360,4350,2018
20250212,090700,185222180,4355,4365,4365,4350,538
20250212,090600,182878065,4350,4325,4350,4325,2096
20250212,090500,173774985,4345,4340,4345,4330,3454
20250212,090400,158790280,4350,4330,4355,4320,1493
20250212,090300,152315785,4330,4335,4355,4310,13693
20250212,090200,93038645,4340,4365,4380,4335,6497
20250212,090100,64787775,4365,4365,4365,4360,2119
20250212,090000,55538630,4395,4420,4420,4360,12266