KissMeData/205500/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204200,850472600,3660,3660,3660,3660,3264
20250212,204100,850472600,3660,3660,3660,3660,0
20250212,204000,850472600,3660,3660,3660,3660,0
20250212,203900,850472600,3660,3660,3660,3660,0
20250212,203800,850472600,3660,3660,3660,3660,0
20250212,203700,850472600,3660,3660,3660,3660,0
20250212,203600,850472600,3660,3660,3660,3660,0
20250212,203500,850472600,3660,3660,3660,3660,0
20250212,203400,850472600,3660,3660,3660,3660,0
20250212,203300,850472600,3660,3660,3660,3660,0
20250212,203200,850472600,3660,3660,3660,3660,0
20250212,203100,850472600,3660,3660,3660,3660,0
20250212,203000,850472600,3660,3660,3660,3660,0
20250212,202900,850472600,3660,3660,3660,3660,0
20250212,202800,850472600,3660,3660,3660,3660,0
20250212,202700,850472600,3660,3660,3660,3660,0
20250212,202600,850472600,3660,3660,3660,3660,0
20250212,202500,850472600,3660,3660,3660,3660,0
20250212,202400,850472600,3660,3660,3660,3660,0
20250212,202300,850472600,3660,3660,3660,3660,0
20250212,202200,850472600,3660,3660,3660,3660,0
20250212,202100,850472600,3660,3660,3660,3660,0
20250212,202000,850472600,3660,3660,3660,3660,0
20250212,201900,850472600,3660,3660,3660,3660,0
20250212,201800,850472600,3660,3660,3660,3660,0
20250212,201700,850472600,3660,3660,3660,3660,0
20250212,201600,850472600,3660,3660,3660,3660,0
20250212,201500,850472600,3660,3660,3660,3660,0
20250212,201400,850472600,3660,3660,3660,3660,0
20250212,201300,850472600,3660,3660,3660,3660,0
20250212,201200,850472600,3660,3660,3660,3660,3264
20250212,201100,850472600,3660,3660,3660,3660,0
20250212,201000,850472600,3660,3660,3660,3660,0
20250212,200900,850472600,3660,3660,3660,3660,0
20250212,200800,850472600,3660,3660,3660,3660,0
20250212,200700,850472600,3660,3660,3660,3660,0
20250212,200600,850472600,3660,3660,3660,3660,0
20250212,200500,850472600,3660,3660,3660,3660,0
20250212,200400,850472600,3660,3660,3660,3660,0
20250212,200300,850472600,3660,3660,3660,3660,0
20250212,200200,850472600,3660,3660,3660,3660,0
20250212,200100,850472600,3660,3660,3660,3660,0
20250212,200000,850472600,3660,3660,3660,3660,0
20250212,195900,850472600,3660,3660,3660,3660,0
20250212,195800,850472600,3660,3660,3660,3660,0
20250212,195700,850472600,3660,3660,3660,3660,0
20250212,195600,850472600,3660,3660,3660,3660,0
20250212,195500,850472600,3660,3660,3660,3660,0
20250212,195400,850472600,3660,3660,3660,3660,0
20250212,195300,850472600,3660,3660,3660,3660,0
20250212,195200,850472600,3660,3660,3660,3660,0
20250212,195100,850472600,3660,3660,3660,3660,0
20250212,195000,850472600,3660,3660,3660,3660,0
20250212,194900,850472600,3660,3660,3660,3660,0
20250212,194800,850472600,3660,3660,3660,3660,0
20250212,194700,850472600,3660,3660,3660,3660,0
20250212,194600,850472600,3660,3660,3660,3660,0
20250212,194500,850472600,3660,3660,3660,3660,0
20250212,194400,850472600,3660,3660,3660,3660,0
20250212,194300,850472600,3660,3660,3660,3660,0
20250212,194200,850472600,3660,3660,3660,3660,3264
20250212,194100,850472600,3660,3660,3660,3660,0
20250212,194000,850472600,3660,3660,3660,3660,0
20250212,193900,850472600,3660,3660,3660,3660,0
20250212,193800,850472600,3660,3660,3660,3660,0
20250212,193700,850472600,3660,3660,3660,3660,0
20250212,193600,850472600,3660,3660,3660,3660,0
20250212,193500,850472600,3660,3660,3660,3660,0
20250212,193400,850472600,3660,3660,3660,3660,0
20250212,193300,850472600,3660,3660,3660,3660,0
20250212,193200,850472600,3660,3660,3660,3660,0
20250212,193100,850472600,3660,3660,3660,3660,0
20250212,193000,850472600,3660,3660,3660,3660,0
20250212,192900,850472600,3660,3660,3660,3660,0
20250212,192800,850472600,3660,3660,3660,3660,0
20250212,192700,850472600,3660,3660,3660,3660,0
20250212,192600,850472600,3660,3660,3660,3660,0
20250212,192500,850472600,3660,3660,3660,3660,0
20250212,192400,850472600,3660,3660,3660,3660,0
20250212,192300,850472600,3660,3660,3660,3660,0
20250212,192200,850472600,3660,3660,3660,3660,0
20250212,192100,850472600,3660,3660,3660,3660,0
20250212,192000,850472600,3660,3660,3660,3660,0
20250212,191900,850472600,3660,3660,3660,3660,0
20250212,191800,850472600,3660,3660,3660,3660,0
20250212,191700,850472600,3660,3660,3660,3660,0
20250212,191600,850472600,3660,3660,3660,3660,0
20250212,191500,850472600,3660,3660,3660,3660,0
20250212,191400,850472600,3660,3660,3660,3660,0
20250212,191300,850472600,3660,3660,3660,3660,0
20250212,191200,850472600,3660,3660,3660,3660,3264
20250212,191100,850472600,3660,3660,3660,3660,0
20250212,191000,850472600,3660,3660,3660,3660,0
20250212,190900,850472600,3660,3660,3660,3660,0
20250212,190800,850472600,3660,3660,3660,3660,0
20250212,190700,850472600,3660,3660,3660,3660,0
20250212,190600,850472600,3660,3660,3660,3660,0
20250212,190500,850472600,3660,3660,3660,3660,0
20250212,190400,850472600,3660,3660,3660,3660,0
20250212,190300,850472600,3660,3660,3660,3660,0
20250212,190200,850472600,3660,3660,3660,3660,0
20250212,190100,850472600,3660,3660,3660,3660,0
20250212,190000,850472600,3660,3660,3660,3660,0
20250212,185900,850472600,3660,3660,3660,3660,0
20250212,185800,850472600,3660,3660,3660,3660,0
20250212,185700,850472600,3660,3660,3660,3660,0
20250212,185600,850472600,3660,3660,3660,3660,0
20250212,185500,850472600,3660,3660,3660,3660,0
20250212,185400,850472600,3660,3660,3660,3660,0
20250212,185300,850472600,3660,3660,3660,3660,0
20250212,185200,850472600,3660,3660,3660,3660,0
20250212,185100,850472600,3660,3660,3660,3660,0
20250212,185000,850472600,3660,3660,3660,3660,0
20250212,184900,850472600,3660,3660,3660,3660,0
20250212,184800,850472600,3660,3660,3660,3660,0
20250212,184700,850472600,3660,3660,3660,3660,0
20250212,184600,850472600,3660,3660,3660,3660,0
20250212,184500,850472600,3660,3660,3660,3660,0
20250212,184400,850472600,3660,3660,3660,3660,0
20250212,184300,850472600,3660,3660,3660,3660,0
20250212,184200,850472600,3660,3660,3660,3660,3264
20250212,184100,850472600,3660,3660,3660,3660,0
20250212,184000,850472600,3660,3660,3660,3660,0
20250212,183900,850472600,3660,3660,3660,3660,0
20250212,183800,850472600,3660,3660,3660,3660,0
20250212,183700,850472600,3660,3660,3660,3660,0
20250212,183600,850472600,3660,3660,3660,3660,0
20250212,183500,850472600,3660,3660,3660,3660,0
20250212,183400,850472600,3660,3660,3660,3660,0
20250212,183300,850472600,3660,3660,3660,3660,0
20250212,183200,850472600,3660,3660,3660,3660,0
20250212,183100,850472600,3660,3660,3660,3660,0
20250212,183000,850472600,3660,3660,3660,3660,0
20250212,182900,850472600,3660,3660,3660,3660,0
20250212,182800,850472600,3660,3660,3660,3660,0
20250212,182700,850472600,3660,3660,3660,3660,0
20250212,182600,850472600,3660,3660,3660,3660,0
20250212,182500,850472600,3660,3660,3660,3660,0
20250212,182400,850472600,3660,3660,3660,3660,0
20250212,182300,850472600,3660,3660,3660,3660,0
20250212,182200,850472600,3660,3660,3660,3660,0
20250212,182100,850472600,3660,3660,3660,3660,0
20250212,182000,850472600,3660,3660,3660,3660,0
20250212,181900,850472600,3660,3660,3660,3660,0
20250212,181800,850472600,3660,3660,3660,3660,0
20250212,181700,850472600,3660,3660,3660,3660,0
20250212,181600,850472600,3660,3660,3660,3660,0
20250212,181500,850472600,3660,3660,3660,3660,0
20250212,181400,850472600,3660,3660,3660,3660,0
20250212,181300,850472600,3660,3660,3660,3660,0
20250212,181200,850472600,3660,3660,3660,3660,3264
20250212,181100,850472600,3660,3660,3660,3660,0
20250212,181000,850472600,3660,3660,3660,3660,0
20250212,180900,850472600,3660,3660,3660,3660,0
20250212,180800,850472600,3660,3660,3660,3660,0
20250212,180700,850472600,3660,3660,3660,3660,0
20250212,180600,850472600,3660,3660,3660,3660,0
20250212,180500,850472600,3660,3660,3660,3660,0
20250212,180400,850472600,3660,3660,3660,3660,0
20250212,180300,850472600,3660,3660,3660,3660,0
20250212,180200,850472600,3660,3660,3660,3660,0
20250212,180100,850472600,3660,3660,3660,3660,0
20250212,180000,850472600,3660,3660,3660,3660,0
20250212,175900,850472600,3660,3660,3660,3660,0
20250212,175800,850472600,3660,3660,3660,3660,0
20250212,175700,850472600,3660,3660,3660,3660,0
20250212,175600,850472600,3660,3660,3660,3660,0
20250212,175500,850472600,3660,3660,3660,3660,0
20250212,175400,850472600,3660,3660,3660,3660,0
20250212,175300,850472600,3660,3660,3660,3660,0
20250212,175200,850472600,3660,3660,3660,3660,0
20250212,175100,850472600,3660,3660,3660,3660,0
20250212,175000,850472600,3660,3660,3660,3660,0
20250212,174900,850472600,3660,3660,3660,3660,0
20250212,174800,850472600,3660,3660,3660,3660,0
20250212,174700,850472600,3660,3660,3660,3660,0
20250212,174600,850472600,3660,3660,3660,3660,0
20250212,174500,850472600,3660,3660,3660,3660,0
20250212,174400,850472600,3660,3660,3660,3660,0
20250212,174300,850472600,3660,3660,3660,3660,0
20250212,174200,850472600,3660,3660,3660,3660,3264
20250212,174100,850472600,3660,3660,3660,3660,0
20250212,174000,850472600,3660,3660,3660,3660,0
20250212,173900,850472600,3660,3660,3660,3660,0
20250212,173800,850472600,3660,3660,3660,3660,0
20250212,173700,850472600,3660,3660,3660,3660,0
20250212,173600,850472600,3660,3660,3660,3660,0
20250212,173500,850472600,3660,3660,3660,3660,0
20250212,173400,850472600,3660,3660,3660,3660,0
20250212,173300,850472600,3660,3660,3660,3660,0
20250212,173200,850472600,3660,3660,3660,3660,0
20250212,173100,850472600,3660,3660,3660,3660,0
20250212,173000,850472600,3660,3660,3660,3660,0
20250212,172900,850472600,3660,3660,3660,3660,0
20250212,172800,850472600,3660,3660,3660,3660,0
20250212,172700,850472600,3660,3660,3660,3660,0
20250212,172600,850472600,3660,3660,3660,3660,0
20250212,172500,850472600,3660,3660,3660,3660,0
20250212,172400,850472600,3660,3660,3660,3660,0
20250212,172300,850472600,3660,3660,3660,3660,0
20250212,172200,850472600,3660,3660,3660,3660,0
20250212,172100,850472600,3660,3660,3660,3660,0
20250212,172000,850472600,3660,3660,3660,3660,0
20250212,171900,850472600,3660,3660,3660,3660,0
20250212,171800,850472600,3660,3660,3660,3660,0
20250212,171700,850472600,3660,3660,3660,3660,0
20250212,171600,850472600,3660,3660,3660,3660,0
20250212,171500,850472600,3660,3660,3660,3660,0
20250212,171400,850472600,3660,3660,3660,3660,0
20250212,171300,850472600,3660,3660,3660,3660,0
20250212,171200,850472600,3660,3660,3660,3660,3264
20250212,171100,850472600,3660,3660,3660,3660,0
20250212,171000,850472600,3660,3660,3660,3660,0
20250212,170900,850472600,3660,3660,3660,3660,0
20250212,170800,850472600,3660,3660,3660,3660,0
20250212,170700,850472600,3660,3660,3660,3660,0
20250212,170600,850472600,3660,3660,3660,3660,0
20250212,170500,850472600,3660,3660,3660,3660,0
20250212,170400,850472600,3660,3660,3660,3660,0
20250212,170300,850472600,3660,3660,3660,3660,0
20250212,170200,850472600,3660,3660,3660,3660,0
20250212,170100,850472600,3660,3660,3660,3660,0
20250212,170000,850472600,3660,3660,3660,3660,0
20250212,165900,850472600,3660,3660,3660,3660,0
20250212,165800,850472600,3660,3660,3660,3660,0
20250212,165700,850472600,3660,3660,3660,3660,0
20250212,165600,850472600,3660,3660,3660,3660,0
20250212,165500,850472600,3660,3660,3660,3660,0
20250212,165400,850472600,3660,3660,3660,3660,0
20250212,165300,850472600,3660,3660,3660,3660,0
20250212,165200,850472600,3660,3660,3660,3660,0
20250212,165100,850472600,3660,3660,3660,3660,0
20250212,165000,850472600,3660,3660,3660,3660,0
20250212,164900,850472600,3660,3660,3660,3660,0
20250212,164800,850472600,3660,3660,3660,3660,0
20250212,164700,850472600,3660,3660,3660,3660,0
20250212,164600,850472600,3660,3660,3660,3660,0
20250212,164500,850472600,3660,3660,3660,3660,0
20250212,164400,850472600,3660,3660,3660,3660,0
20250212,164300,850472600,3660,3660,3660,3660,0
20250212,164200,850472600,3660,3660,3660,3660,3264
20250212,164100,850472600,3660,3660,3660,3660,0
20250212,164000,850472600,3660,3660,3660,3660,0
20250212,163900,850472600,3660,3660,3660,3660,0
20250212,163800,850472600,3660,3660,3660,3660,0
20250212,163700,850472600,3660,3660,3660,3660,0
20250212,163600,850472600,3660,3660,3660,3660,0
20250212,163500,850472600,3660,3660,3660,3660,0
20250212,163400,850472600,3660,3660,3660,3660,0
20250212,163300,850472600,3660,3660,3660,3660,0
20250212,163200,850472600,3660,3660,3660,3660,0
20250212,163100,850472600,3660,3660,3660,3660,0
20250212,163000,850472600,3660,3660,3660,3660,0
20250212,162900,850472600,3660,3660,3660,3660,0
20250212,162800,850472600,3660,3660,3660,3660,0
20250212,162700,850472600,3660,3660,3660,3660,0
20250212,162600,850472600,3660,3660,3660,3660,0
20250212,162500,850472600,3660,3660,3660,3660,0
20250212,162400,850472600,3660,3660,3660,3660,0
20250212,162300,850472600,3660,3660,3660,3660,0
20250212,162200,850472600,3660,3660,3660,3660,0
20250212,162100,850472600,3660,3660,3660,3660,0
20250212,162000,850472600,3660,3660,3660,3660,0
20250212,161900,850472600,3660,3660,3660,3660,0
20250212,161800,850472600,3660,3660,3660,3660,0
20250212,161700,850472600,3660,3660,3660,3660,0
20250212,161600,850472600,3660,3660,3660,3660,0
20250212,161500,850472600,3660,3660,3660,3660,0
20250212,161400,850472600,3660,3660,3660,3660,0
20250212,161300,850472600,3660,3660,3660,3660,0
20250212,161200,850472600,3660,3660,3660,3660,3264
20250212,161100,850472600,3660,3660,3660,3660,0
20250212,161000,850472600,3660,3660,3660,3660,0
20250212,160900,850472600,3660,3660,3660,3660,0
20250212,160800,850472600,3660,3660,3660,3660,0
20250212,160700,850472600,3660,3660,3660,3660,0
20250212,160600,850472600,3660,3660,3660,3660,0
20250212,160500,850472600,3660,3660,3660,3660,0
20250212,160400,850472600,3660,3660,3660,3660,0
20250212,160300,850472600,3660,3660,3660,3660,0
20250212,160200,850472600,3660,3660,3660,3660,0
20250212,160100,850472600,3660,3660,3660,3660,0
20250212,160000,850472600,3660,3660,3660,3660,0
20250212,155900,850472600,3660,3660,3660,3660,0
20250212,155800,850472600,3660,3660,3660,3660,0
20250212,155700,850472600,3660,3660,3660,3660,0
20250212,155600,850472600,3660,3660,3660,3660,0
20250212,155500,850472600,3660,3660,3660,3660,0
20250212,155400,850472600,3660,3660,3660,3660,0
20250212,155300,850472600,3660,3660,3660,3660,0
20250212,155200,850472600,3660,3660,3660,3660,0
20250212,155100,850472600,3660,3660,3660,3660,0
20250212,155000,850472600,3660,3660,3660,3660,0
20250212,154900,850472600,3660,3660,3660,3660,0
20250212,154800,850472600,3660,3660,3660,3660,0
20250212,154700,850472600,3660,3660,3660,3660,0
20250212,154600,850472600,3660,3660,3660,3660,0
20250212,154500,850472600,3660,3660,3660,3660,0
20250212,154400,850472600,3660,3660,3660,3660,0
20250212,154300,850472600,3660,3660,3660,3660,0
20250212,154200,850472600,3660,3660,3660,3660,3264
20250212,154100,850472600,3660,3660,3660,3660,0
20250212,154000,850472600,3660,3660,3660,3660,0
20250212,153900,850472600,3660,3660,3660,3660,0
20250212,153800,850472600,3660,3660,3660,3660,0
20250212,153700,850472600,3660,3660,3660,3660,0
20250212,153600,850472600,3660,3660,3660,3660,0
20250212,153500,850472600,3660,3660,3660,3660,0
20250212,153400,850472600,3660,3660,3660,3660,0
20250212,153300,850472600,3660,3660,3660,3660,0
20250212,153200,850472600,3660,3660,3660,3660,0
20250212,153100,850472600,3660,3660,3660,3660,0
20250212,153000,850472600,3660,3660,3660,3660,3264
20250212,152900,838526360,3645,3645,3645,3645,0
20250212,152800,838526360,3645,3645,3645,3645,0
20250212,152700,838526360,3645,3645,3645,3645,0
20250212,152600,838526360,3645,3645,3645,3645,0
20250212,152500,838526360,3645,3645,3645,3645,0
20250212,152400,838526360,3645,3645,3645,3645,0
20250212,152300,838526360,3645,3645,3645,3645,0
20250212,152200,838526360,3645,3645,3645,3645,0
20250212,152100,838526360,3645,3645,3645,3645,0
20250212,152000,838526360,3645,3645,3645,3645,0
20250212,151900,838526360,3645,3660,3690,3645,4985
20250212,151800,820218860,3655,3660,3660,3650,908
20250212,151700,816900255,3660,3660,3660,3660,0
20250212,151600,816900255,3660,3655,3665,3655,500
20250212,151500,815069755,3655,3655,3655,3655,96
20250212,151400,814718875,3670,3670,3670,3670,5
20250212,151300,814700525,3675,3675,3675,3675,9
20250212,151200,814667450,3675,3675,3675,3675,0
20250212,151100,814667450,3675,3675,3675,3675,0
20250212,151000,814667450,3675,3675,3675,3675,2
20250212,150900,814660100,3660,3655,3660,3655,158
20250212,150800,814081840,3675,3660,3675,3655,1410
20250212,150700,808909235,3665,3675,3675,3665,157
20250212,150600,808332780,3660,3660,3660,3660,0
20250212,150500,808332780,3660,3660,3660,3660,100
20250212,150400,807966780,3675,3655,3675,3655,407
20250212,150300,806479080,3655,3675,3675,3655,200
20250212,150200,805746080,3675,3680,3680,3640,1709
20250212,150100,799508460,3680,3680,3680,3680,1
20250212,150000,799504780,3645,3680,3680,3645,2751
20250212,145900,789405865,3700,3680,3700,3680,470
20250212,145800,787674290,3680,3680,3680,3680,1093
20250212,145700,783652050,3695,3695,3695,3695,50
20250212,145600,783467300,3695,3695,3695,3695,1
20250212,145500,783463605,3695,3675,3695,3675,11
20250212,145400,783423160,3675,3675,3675,3675,0
20250212,145300,783423160,3675,3675,3675,3675,536
20250212,145200,781453360,3700,3680,3700,3675,667
20250212,145100,779001110,3680,3685,3685,3680,2223
20250212,145000,770814610,3700,3700,3700,3700,41
20250212,144900,770662910,3705,3705,3705,3705,4
20250212,144800,770648090,3705,3705,3705,3705,20
20250212,144700,770573990,3710,3710,3710,3710,1
20250212,144600,770570280,3695,3665,3710,3665,8800
20250212,144500,738239690,3670,3665,3670,3665,3793
20250212,144400,724329055,3650,3655,3655,3650,370
20250212,144300,722977825,3655,3665,3665,3655,101
20250212,144200,722608650,3650,3655,3665,3650,50
20250212,144100,722425895,3655,3655,3655,3655,83
20250212,144000,722122530,3670,3670,3670,3670,100
20250212,143900,721755530,3670,3670,3670,3670,0
20250212,143800,721755530,3670,3660,3670,3660,1649
20250212,143700,715712045,3660,3660,3660,3660,0
20250212,143600,715712045,3660,3660,3660,3660,0
20250212,143500,715712045,3660,3660,3660,3660,370
20250212,143400,714357845,3670,3670,3670,3670,0
20250212,143300,714357845,3670,3665,3670,3665,1305
20250212,143200,709569650,3665,3665,3665,3665,0
20250212,143100,709569650,3665,3660,3665,3660,552
20250212,143000,707549325,3660,3660,3660,3660,0
20250212,142900,707549325,3660,3640,3660,3640,201
20250212,142800,706816635,3640,3640,3640,3640,100
20250212,142700,706452635,3645,3645,3645,3645,149
20250212,142600,705909530,3645,3645,3645,3645,1
20250212,142500,705905885,3665,3665,3665,3665,0
20250212,142400,705905885,3665,3665,3665,3665,862
20250212,142300,702746655,3665,3640,3665,3640,747
20250212,142200,700020805,3670,3620,3670,3620,10060
20250212,142100,663322245,3620,3600,3620,3600,5009
20250212,142000,645289665,3615,3615,3615,3615,722
20250212,141900,642679635,3605,3605,3605,3605,18
20250212,141800,642614745,3615,3605,3615,3605,183
20250212,141700,641954520,3615,3565,3615,3565,10065
20250212,141600,605829005,3565,3570,3575,3565,310
20250212,141500,604722305,3530,3565,3565,3530,3129
20250212,141400,593633650,3590,3590,3590,3590,0
20250212,141300,593633650,3590,3590,3590,3590,0
20250212,141200,593633650,3590,3590,3590,3590,0
20250212,141100,593633650,3590,3590,3590,3590,0
20250212,141000,593633650,3590,3590,3590,3590,0
20250212,140900,593633650,3590,3590,3590,3590,108
20250212,140800,593245930,3590,3590,3590,3590,0
20250212,140700,593245930,3590,3590,3590,3590,45
20250212,140600,593084380,3590,3590,3590,3590,0
20250212,140500,593084380,3590,3590,3590,3590,0
20250212,140400,593084380,3590,3575,3590,3560,386
20250212,140300,591707940,3575,3575,3575,3575,23
20250212,140200,591625715,3590,3590,3590,3590,45
20250212,140100,591464165,3575,3575,3575,3575,0
20250212,140000,591464165,3575,3575,3575,3575,90
20250212,135900,591142415,3575,3575,3575,3575,0
20250212,135800,591142415,3575,3575,3575,3575,218
20250212,135700,590363065,3595,3585,3595,3585,20
20250212,135600,590291305,3575,3575,3575,3575,0
20250212,135500,590291305,3575,3575,3575,3575,0
20250212,135400,590291305,3575,3575,3575,3575,12
20250212,135300,590248405,3575,3580,3580,3575,23
20250212,135200,590166175,3580,3585,3595,3580,581
20250212,135100,588080785,3595,3595,3595,3595,0
20250212,135000,588080785,3595,3595,3595,3595,2
20250212,134900,588073595,3595,3595,3595,3595,0
20250212,134800,588073595,3595,3575,3595,3570,1227
20250212,134700,583681790,3570,3570,3570,3570,0
20250212,134600,583681790,3570,3570,3570,3570,1
20250212,134500,583678220,3575,3575,3575,3575,513
20250212,134400,581844245,3575,3570,3575,3565,157
20250212,134300,581284020,3565,3580,3580,3560,107
20250212,134200,580902545,3535,3580,3580,3535,10500
20250212,134100,543728815,3585,3585,3585,3585,2
20250212,134000,543721645,3585,3585,3595,3585,16
20250212,133900,543664245,3595,3590,3595,3585,208
20250212,133800,542916515,3595,3585,3595,3585,500
20250212,133700,541119030,3580,3595,3595,3580,1470
20250212,133600,535842840,3615,3610,3615,3610,3
20250212,133500,535832000,3620,3605,3620,3605,382
20250212,133400,534453135,3610,3580,3610,3575,943
20250212,133300,531079875,3575,3610,3610,3575,3534
20250212,133200,518427745,3620,3595,3620,3595,3291
20250212,133100,506585625,3595,3580,3595,3580,4983
20250212,133000,488717930,3575,3545,3575,3545,5704
20250212,132900,468413095,3565,3555,3565,3545,30335
20250212,132800,360874100,3560,3560,3560,3560,1
20250212,132700,360870540,3560,3560,3560,3560,1
20250212,132600,360866980,3550,3550,3560,3550,367
20250212,132500,359561005,3545,3545,3545,3545,0
20250212,132400,359561005,3545,3545,3545,3545,0
20250212,132300,359561005,3545,3545,3545,3545,57
20250212,132200,359358940,3540,3545,3545,3540,100
20250212,132100,359004935,3550,3555,3560,3540,237
20250212,132000,358165120,3560,3560,3560,3550,45
20250212,131900,358005015,3560,3555,3560,3555,36
20250212,131800,357877025,3555,3555,3555,3555,36
20250212,131700,357749045,3555,3555,3555,3540,829
20250212,131600,354813920,3555,3555,3555,3555,17
20250212,131500,354753485,3555,3555,3555,3555,15
20250212,131400,354700160,3540,3550,3550,3540,117
20250212,131300,354285665,3550,3550,3550,3550,30
20250212,131200,354179165,3550,3550,3550,3550,17
20250212,131100,354118815,3550,3550,3550,3550,12
20250212,131000,354076215,3545,3545,3545,3545,100
20250212,130900,353721715,3545,3550,3550,3545,1000
20250212,130800,350175355,3545,3545,3545,3545,0
20250212,130700,350175355,3545,3545,3545,3545,0
20250212,130600,350175355,3545,3545,3545,3545,10
20250212,130500,350139905,3540,3540,3540,3540,806
20250212,130400,347286665,3540,3540,3540,3540,0
20250212,130300,347286665,3540,3540,3540,3540,0
20250212,130200,347286665,3540,3540,3540,3540,0
20250212,130100,347286665,3540,3540,3540,3540,0
20250212,130000,347286665,3540,3540,3540,3540,0
20250212,125900,347286665,3540,3540,3540,3540,0
20250212,125800,347286665,3540,3540,3540,3540,0
20250212,125700,347286665,3540,3545,3545,3540,1000
20250212,125600,343746325,3555,3555,3555,3555,0
20250212,125500,343746325,3555,3555,3555,3555,0
20250212,125400,343746325,3555,3555,3555,3545,973
20250212,125300,340292390,3560,3560,3560,3560,82
20250212,125200,340000470,3560,3560,3560,3560,0
20250212,125100,340000470,3560,3560,3560,3560,0
20250212,125000,340000470,3560,3560,3560,3560,0
20250212,124900,340000470,3560,3560,3560,3560,2
20250212,124800,339993350,3540,3540,3540,3540,0
20250212,124700,339993350,3540,3550,3550,3540,2950
20250212,124600,329536760,3555,3555,3555,3555,0
20250212,124500,329536760,3555,3555,3555,3555,0
20250212,124400,329536760,3555,3560,3560,3555,1254
20250212,124300,325078740,3560,3560,3560,3560,0
20250212,124200,325078740,3560,3560,3560,3560,0
20250212,124100,325078740,3560,3560,3560,3560,0
20250212,124000,325078740,3560,3560,3560,3560,0
20250212,123900,325078740,3560,3560,3560,3560,0
20250212,123800,325078740,3560,3560,3560,3560,0
20250212,123700,325078740,3560,3560,3560,3560,0
20250212,123600,325078740,3560,3560,3560,3560,0
20250212,123500,325078740,3560,3560,3560,3560,0
20250212,123400,325078740,3560,3560,3560,3560,0
20250212,123300,325078740,3560,3560,3560,3560,0
20250212,123200,325078740,3560,3560,3560,3560,0
20250212,123100,325078740,3560,3560,3560,3560,0
20250212,123000,325078740,3560,3560,3560,3560,50
20250212,122900,324900740,3565,3565,3565,3565,0
20250212,122800,324900740,3565,3565,3565,3565,0
20250212,122700,324900740,3565,3565,3565,3565,0
20250212,122600,324900740,3565,3565,3565,3565,0
20250212,122500,324900740,3565,3565,3565,3565,0
20250212,122400,324900740,3565,3565,3565,3565,0
20250212,122300,324900740,3565,3565,3565,3565,1
20250212,122200,324897175,3555,3555,3555,3555,0
20250212,122100,324897175,3555,3555,3555,3555,0
20250212,122000,324897175,3555,3555,3555,3555,0
20250212,121900,324897175,3555,3555,3555,3555,1
20250212,121800,324893620,3560,3560,3560,3560,0
20250212,121700,324893620,3560,3560,3560,3560,0
20250212,121600,324893620,3560,3560,3560,3560,1
20250212,121500,324890060,3555,3560,3560,3555,130
20250212,121400,324427510,3560,3560,3560,3560,50
20250212,121300,324249510,3560,3560,3560,3560,448
20250212,121200,322654630,3570,3570,3570,3570,110
20250212,121100,322261930,3570,3570,3570,3570,0
20250212,121000,322261930,3570,3565,3570,3560,201
20250212,120900,321545860,3570,3555,3570,3550,8002
20250212,120800,293138230,3555,3555,3555,3555,9
20250212,120700,293106235,3555,3555,3555,3555,0
20250212,120600,293106235,3555,3570,3570,3555,1503
20250212,120500,287762775,3570,3570,3570,3570,0
20250212,120400,287762775,3570,3570,3570,3570,0
20250212,120300,287762775,3570,3570,3570,3570,0
20250212,120200,287762775,3570,3560,3570,3560,440
20250212,120100,286193575,3560,3560,3560,3560,853
20250212,120000,283156895,3560,3560,3560,3560,131
20250212,115900,282690535,3570,3570,3570,3570,40
20250212,115800,282547735,3585,3585,3585,3585,0
20250212,115700,282547735,3585,3585,3585,3585,0
20250212,115600,282547735,3585,3585,3585,3585,0
20250212,115500,282547735,3585,3565,3585,3565,1100
20250212,115400,278624235,3560,3560,3560,3560,0
20250212,115300,278624235,3560,3560,3560,3560,0
20250212,115200,278624235,3560,3560,3560,3560,0
20250212,115100,278624235,3560,3560,3560,3560,150
20250212,115000,278090235,3560,3565,3565,3560,10
20250212,114900,278054630,3585,3585,3585,3585,0
20250212,114800,278054630,3585,3585,3585,3585,0
20250212,114700,278054630,3585,3585,3585,3585,0
20250212,114600,278054630,3585,3585,3585,3585,0
20250212,114500,278054630,3585,3585,3585,3585,4
20250212,114400,278040290,3555,3560,3560,3555,1102
20250212,114300,274119180,3560,3580,3580,3560,1700
20250212,114200,268047180,3560,3560,3560,3560,0
20250212,114100,268047180,3560,3560,3560,3560,500
20250212,114000,266267180,3560,3560,3560,3560,0
20250212,113900,266267180,3560,3570,3570,3560,286
20250212,113800,265246505,3570,3570,3570,3570,226
20250212,113700,264439685,3580,3580,3580,3580,1
20250212,113600,264436105,3580,3580,3580,3580,111
20250212,113500,264038725,3575,3575,3575,3575,59
20250212,113400,263827800,3575,3575,3575,3575,0
20250212,113300,263827800,3575,3575,3575,3575,0
20250212,113200,263827800,3575,3575,3575,3575,0
20250212,113100,263827800,3575,3575,3575,3575,3
20250212,113000,263817075,3585,3585,3585,3585,0
20250212,112900,263817075,3585,3585,3585,3585,0
20250212,112800,263817075,3585,3585,3585,3585,10
20250212,112700,263781225,3585,3580,3585,3580,4
20250212,112600,263766895,3580,3580,3580,3580,0
20250212,112500,263766895,3580,3580,3580,3580,5
20250212,112400,263748995,3580,3580,3580,3580,0
20250212,112300,263748995,3580,3580,3580,3580,0
20250212,112200,263748995,3580,3580,3580,3580,0
20250212,112100,263748995,3580,3580,3580,3580,53
20250212,112000,263559255,3570,3570,3570,3570,1432
20250212,111900,258447015,3570,3570,3570,3570,0
20250212,111800,258447015,3570,3570,3570,3570,0
20250212,111700,258447015,3570,3570,3570,3570,114
20250212,111600,258040035,3575,3575,3575,3575,12
20250212,111500,257997135,3590,3590,3590,3590,0
20250212,111400,257997135,3590,3590,3590,3590,90
20250212,111300,257674035,3590,3590,3590,3590,0
20250212,111200,257674035,3590,3590,3590,3590,0
20250212,111100,257674035,3590,3590,3590,3590,4
20250212,111000,257659675,3570,3570,3570,3570,0
20250212,110900,257659675,3570,3570,3570,3570,360
20250212,110800,256374475,3570,3570,3570,3570,0
20250212,110700,256374475,3570,3570,3570,3570,20
20250212,110600,256303075,3590,3590,3590,3590,56
20250212,110500,256102035,3590,3590,3590,3590,0
20250212,110400,256102035,3590,3590,3590,3590,0
20250212,110300,256102035,3590,3590,3590,3590,0
20250212,110200,256102035,3590,3575,3590,3570,704
20250212,110100,253588595,3590,3590,3590,3590,0
20250212,110000,253588595,3590,3590,3590,3590,4
20250212,105900,253574235,3585,3585,3585,3585,110
20250212,105800,253179885,3575,3575,3575,3575,528
20250212,105700,251292285,3575,3575,3575,3575,1
20250212,105600,251288710,3585,3585,3585,3585,11
20250212,105500,251249275,3585,3585,3585,3585,0
20250212,105400,251249275,3585,3585,3585,3585,0
20250212,105300,251249275,3585,3585,3585,3585,0
20250212,105200,251249275,3585,3585,3585,3585,0
20250212,105100,251249275,3585,3585,3585,3585,60
20250212,105000,251034175,3570,3570,3570,3570,0
20250212,104900,251034175,3570,3580,3580,3570,55
20250212,104800,250837715,3585,3585,3585,3585,0
20250212,104700,250837715,3585,3585,3585,3585,0
20250212,104600,250837715,3585,3585,3585,3585,0
20250212,104500,250837715,3585,3585,3585,3585,2
20250212,104400,250830545,3555,3575,3600,3555,7193
20250212,104300,225201075,3575,3575,3575,3575,1
20250212,104200,225197500,3570,3570,3570,3570,104
20250212,104100,224826220,3575,3575,3575,3575,0
20250212,104000,224826220,3575,3575,3575,3575,130
20250212,103900,224361470,3575,3570,3580,3560,2607
20250212,103800,215075255,3590,3590,3590,3560,5702
20250212,103700,194749505,3570,3580,3580,3565,2019
20250212,103600,187551655,3590,3590,3590,3590,487
20250212,103500,185803325,3580,3570,3580,3570,1895
20250212,103400,179024900,3570,3570,3570,3570,0
20250212,103300,179024900,3570,3570,3570,3570,0
20250212,103200,179024900,3570,3580,3580,3570,108
20250212,103100,178639260,3570,3580,3580,3570,600
20250212,103000,176496260,3585,3585,3585,3585,0
20250212,102900,176496260,3585,3585,3585,3585,1
20250212,102800,176492675,3585,3585,3585,3585,1
20250212,102700,176489090,3570,3570,3575,3570,391
20250212,102600,175093215,3570,3570,3570,3570,0
20250212,102500,175093215,3570,3580,3580,3570,1497
20250212,102400,169743795,3590,3590,3590,3590,0
20250212,102300,169743795,3590,3590,3590,3590,90
20250212,102200,169420695,3590,3595,3595,3590,51
20250212,102100,169237600,3590,3590,3590,3590,70
20250212,102000,168986300,3580,3600,3600,3580,54
20250212,101900,168792260,3600,3600,3600,3600,0
20250212,101800,168792260,3600,3600,3600,3600,174
20250212,101700,168165860,3600,3600,3600,3600,3
20250212,101600,168155060,3600,3600,3600,3600,700
20250212,101500,165635060,3585,3585,3585,3585,0
20250212,101400,165635060,3585,3585,3585,3585,309
20250212,101300,164527295,3600,3600,3600,3600,0
20250212,101200,164527295,3600,3600,3600,3600,0
20250212,101100,164527295,3600,3600,3600,3600,1
20250212,101000,164523695,3605,3605,3605,3605,267
20250212,100900,163561160,3630,3630,3630,3630,31
20250212,100800,163448630,3630,3630,3630,3630,0
20250212,100700,163448630,3630,3630,3630,3630,18
20250212,100600,163383290,3645,3645,3645,3645,50
20250212,100500,163201040,3645,3630,3645,3600,4866
20250212,100400,145626790,3630,3630,3630,3630,750
20250212,100300,142904290,3630,3630,3630,3630,3628
20250212,100200,129734650,3630,3630,3630,3630,0
20250212,100100,129734650,3630,3625,3630,3625,1000
20250212,100000,126106620,3630,3630,3630,3630,0
20250212,095900,126106620,3630,3625,3630,3625,70
20250212,095800,125852850,3600,3600,3600,3600,0
20250212,095700,125852850,3600,3575,3600,3570,2418
20250212,095600,117159985,3570,3570,3570,3570,200
20250212,095500,116445985,3570,3570,3570,3570,201
20250212,095400,115728415,3590,3570,3590,3570,302
20250212,095300,114650255,3600,3570,3600,3565,1307
20250212,095200,109978925,3570,3570,3570,3570,0
20250212,095100,109978925,3570,3570,3570,3570,79
20250212,095000,109696895,3585,3585,3585,3565,261
20250212,094900,108764880,3595,3595,3595,3595,1
20250212,094800,108761285,3600,3600,3600,3600,0
20250212,094700,108761285,3600,3600,3600,3600,2
20250212,094600,108754085,3600,3600,3600,3600,2
20250212,094500,108746885,3600,3585,3600,3585,1992
20250212,094400,101593410,3560,3585,3585,3560,399
20250212,094300,100170870,3590,3590,3590,3590,1
20250212,094200,100167280,3590,3590,3590,3590,0
20250212,094100,100167280,3590,3575,3590,3575,342
20250212,094000,98944540,3590,3580,3590,3575,29
20250212,093900,98840705,3590,3590,3590,3590,0
20250212,093800,98840705,3590,3590,3590,3590,4
20250212,093700,98826345,3580,3590,3590,3580,65
20250212,093600,98593605,3595,3595,3595,3595,0
20250212,093500,98593605,3595,3595,3595,3595,1
20250212,093400,98590010,3595,3580,3595,3580,13
20250212,093300,98543290,3595,3565,3595,3560,160
20250212,093200,97972350,3595,3605,3610,3565,789
20250212,093100,95158270,3550,3620,3620,3550,5523
20250212,093000,75437430,3630,3630,3630,3610,65
20250212,092900,75201900,3615,3615,3615,3615,11
20250212,092800,75162135,3630,3630,3630,3630,1
20250212,092700,75158505,3615,3630,3630,3615,129
20250212,092600,74691995,3620,3615,3620,3615,527
20250212,092500,72784510,3620,3620,3620,3620,10
20250212,092400,72748310,3605,3605,3605,3605,0
20250212,092300,72748310,3605,3610,3610,3605,59
20250212,092200,72535365,3645,3645,3645,3645,0
20250212,092100,72535365,3645,3645,3645,3645,0
20250212,092000,72535365,3645,3605,3645,3600,349
20250212,091900,71277420,3645,3620,3645,3605,29
20250212,091800,71172430,3645,3625,3645,3625,460
20250212,091700,69502230,3625,3585,3625,3585,709
20250212,091600,66949270,3560,3580,3585,3560,2513
20250212,091500,57980000,3580,3580,3580,3565,27
20250212,091400,57883455,3585,3585,3585,3585,0
20250212,091300,57883455,3585,3545,3585,3540,935
20250212,091200,54566760,3540,3590,3590,3540,6142
20250212,091100,32634715,3615,3615,3615,3615,7
20250212,091000,32609410,3620,3625,3625,3590,193
20250212,090900,31916250,3600,3605,3630,3600,5438
20250212,090800,12338295,3610,3640,3640,3610,300
20250212,090700,11254130,3620,3625,3625,3620,510
20250212,090600,9406260,3640,3640,3640,3640,0
20250212,090500,9406260,3640,3640,3640,3640,1
20250212,090400,9402620,3640,3640,3640,3640,38
20250212,090300,9264300,3640,3640,3640,3640,2
20250212,090200,9257020,3620,3620,3620,3620,0
20250212,090100,9257020,3620,3620,3620,3620,1613
20250212,090000,3417960,3640,3640,3640,3640,939