KissMeData/254490/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,205900,827670590,12940,12940,12940,12940,1383
20250212,205800,827670590,12940,12940,12940,12940,0
20250212,205700,827670590,12940,12940,12940,12940,0
20250212,205600,827670590,12940,12940,12940,12940,0
20250212,205500,827670590,12940,12940,12940,12940,0
20250212,205400,827670590,12940,12940,12940,12940,0
20250212,205300,827670590,12940,12940,12940,12940,0
20250212,205200,827670590,12940,12940,12940,12940,0
20250212,205100,827670590,12940,12940,12940,12940,0
20250212,205000,827670590,12940,12940,12940,12940,0
20250212,204900,827670590,12940,12940,12940,12940,0
20250212,204800,827670590,12940,12940,12940,12940,0
20250212,204700,827670590,12940,12940,12940,12940,0
20250212,204600,827670590,12940,12940,12940,12940,0
20250212,204500,827670590,12940,12940,12940,12940,0
20250212,204400,827670590,12940,12940,12940,12940,0
20250212,204300,827670590,12940,12940,12940,12940,0
20250212,204200,827670590,12940,12940,12940,12940,0
20250212,204100,827670590,12940,12940,12940,12940,0
20250212,204000,827670590,12940,12940,12940,12940,0
20250212,203900,827670590,12940,12940,12940,12940,0
20250212,203800,827670590,12940,12940,12940,12940,0
20250212,203700,827670590,12940,12940,12940,12940,0
20250212,203600,827670590,12940,12940,12940,12940,0
20250212,203500,827670590,12940,12940,12940,12940,0
20250212,203400,827670590,12940,12940,12940,12940,0
20250212,203300,827670590,12940,12940,12940,12940,0
20250212,203200,827670590,12940,12940,12940,12940,0
20250212,203100,827670590,12940,12940,12940,12940,0
20250212,203000,827670590,12940,12940,12940,12940,0
20250212,202900,827670590,12940,12940,12940,12940,1383
20250212,202800,827670590,12940,12940,12940,12940,0
20250212,202700,827670590,12940,12940,12940,12940,0
20250212,202600,827670590,12940,12940,12940,12940,0
20250212,202500,827670590,12940,12940,12940,12940,0
20250212,202400,827670590,12940,12940,12940,12940,0
20250212,202300,827670590,12940,12940,12940,12940,0
20250212,202200,827670590,12940,12940,12940,12940,0
20250212,202100,827670590,12940,12940,12940,12940,0
20250212,202000,827670590,12940,12940,12940,12940,0
20250212,201900,827670590,12940,12940,12940,12940,0
20250212,201800,827670590,12940,12940,12940,12940,0
20250212,201700,827670590,12940,12940,12940,12940,0
20250212,201600,827670590,12940,12940,12940,12940,0
20250212,201500,827670590,12940,12940,12940,12940,0
20250212,201400,827670590,12940,12940,12940,12940,0
20250212,201300,827670590,12940,12940,12940,12940,0
20250212,201200,827670590,12940,12940,12940,12940,0
20250212,201100,827670590,12940,12940,12940,12940,0
20250212,201000,827670590,12940,12940,12940,12940,0
20250212,200900,827670590,12940,12940,12940,12940,0
20250212,200800,827670590,12940,12940,12940,12940,0
20250212,200700,827670590,12940,12940,12940,12940,0
20250212,200600,827670590,12940,12940,12940,12940,0
20250212,200500,827670590,12940,12940,12940,12940,0
20250212,200400,827670590,12940,12940,12940,12940,0
20250212,200300,827670590,12940,12940,12940,12940,0
20250212,200200,827670590,12940,12940,12940,12940,0
20250212,200100,827670590,12940,12940,12940,12940,0
20250212,200000,827670590,12940,12940,12940,12940,0
20250212,195900,827670590,12940,12940,12940,12940,1383
20250212,195800,827670590,12940,12940,12940,12940,0
20250212,195700,827670590,12940,12940,12940,12940,0
20250212,195600,827670590,12940,12940,12940,12940,0
20250212,195500,827670590,12940,12940,12940,12940,0
20250212,195400,827670590,12940,12940,12940,12940,0
20250212,195300,827670590,12940,12940,12940,12940,0
20250212,195200,827670590,12940,12940,12940,12940,0
20250212,195100,827670590,12940,12940,12940,12940,0
20250212,195000,827670590,12940,12940,12940,12940,0
20250212,194900,827670590,12940,12940,12940,12940,0
20250212,194800,827670590,12940,12940,12940,12940,0
20250212,194700,827670590,12940,12940,12940,12940,0
20250212,194600,827670590,12940,12940,12940,12940,0
20250212,194500,827670590,12940,12940,12940,12940,0
20250212,194400,827670590,12940,12940,12940,12940,0
20250212,194300,827670590,12940,12940,12940,12940,0
20250212,194200,827670590,12940,12940,12940,12940,0
20250212,194100,827670590,12940,12940,12940,12940,0
20250212,194000,827670590,12940,12940,12940,12940,0
20250212,193900,827670590,12940,12940,12940,12940,0
20250212,193800,827670590,12940,12940,12940,12940,0
20250212,193700,827670590,12940,12940,12940,12940,0
20250212,193600,827670590,12940,12940,12940,12940,0
20250212,193500,827670590,12940,12940,12940,12940,0
20250212,193400,827670590,12940,12940,12940,12940,0
20250212,193300,827670590,12940,12940,12940,12940,0
20250212,193200,827670590,12940,12940,12940,12940,0
20250212,193100,827670590,12940,12940,12940,12940,0
20250212,193000,827670590,12940,12940,12940,12940,0
20250212,192900,827670590,12940,12940,12940,12940,1383
20250212,192800,827670590,12940,12940,12940,12940,0
20250212,192700,827670590,12940,12940,12940,12940,0
20250212,192600,827670590,12940,12940,12940,12940,0
20250212,192500,827670590,12940,12940,12940,12940,0
20250212,192400,827670590,12940,12940,12940,12940,0
20250212,192300,827670590,12940,12940,12940,12940,0
20250212,192200,827670590,12940,12940,12940,12940,0
20250212,192100,827670590,12940,12940,12940,12940,0
20250212,192000,827670590,12940,12940,12940,12940,0
20250212,191900,827670590,12940,12940,12940,12940,0
20250212,191800,827670590,12940,12940,12940,12940,0
20250212,191700,827670590,12940,12940,12940,12940,0
20250212,191600,827670590,12940,12940,12940,12940,0
20250212,191500,827670590,12940,12940,12940,12940,0
20250212,191400,827670590,12940,12940,12940,12940,0
20250212,191300,827670590,12940,12940,12940,12940,0
20250212,191200,827670590,12940,12940,12940,12940,0
20250212,191100,827670590,12940,12940,12940,12940,0
20250212,191000,827670590,12940,12940,12940,12940,0
20250212,190900,827670590,12940,12940,12940,12940,0
20250212,190800,827670590,12940,12940,12940,12940,0
20250212,190700,827670590,12940,12940,12940,12940,0
20250212,190600,827670590,12940,12940,12940,12940,0
20250212,190500,827670590,12940,12940,12940,12940,0
20250212,190400,827670590,12940,12940,12940,12940,0
20250212,190300,827670590,12940,12940,12940,12940,0
20250212,190200,827670590,12940,12940,12940,12940,0
20250212,190100,827670590,12940,12940,12940,12940,0
20250212,190000,827670590,12940,12940,12940,12940,0
20250212,185900,827670590,12940,12940,12940,12940,1383
20250212,185800,827670590,12940,12940,12940,12940,0
20250212,185700,827670590,12940,12940,12940,12940,0
20250212,185600,827670590,12940,12940,12940,12940,0
20250212,185500,827670590,12940,12940,12940,12940,0
20250212,185400,827670590,12940,12940,12940,12940,0
20250212,185300,827670590,12940,12940,12940,12940,0
20250212,185200,827670590,12940,12940,12940,12940,0
20250212,185100,827670590,12940,12940,12940,12940,0
20250212,185000,827670590,12940,12940,12940,12940,0
20250212,184900,827670590,12940,12940,12940,12940,0
20250212,184800,827670590,12940,12940,12940,12940,0
20250212,184700,827670590,12940,12940,12940,12940,0
20250212,184600,827670590,12940,12940,12940,12940,0
20250212,184500,827670590,12940,12940,12940,12940,0
20250212,184400,827670590,12940,12940,12940,12940,0
20250212,184300,827670590,12940,12940,12940,12940,0
20250212,184200,827670590,12940,12940,12940,12940,0
20250212,184100,827670590,12940,12940,12940,12940,0
20250212,184000,827670590,12940,12940,12940,12940,0
20250212,183900,827670590,12940,12940,12940,12940,0
20250212,183800,827670590,12940,12940,12940,12940,0
20250212,183700,827670590,12940,12940,12940,12940,0
20250212,183600,827670590,12940,12940,12940,12940,0
20250212,183500,827670590,12940,12940,12940,12940,0
20250212,183400,827670590,12940,12940,12940,12940,0
20250212,183300,827670590,12940,12940,12940,12940,0
20250212,183200,827670590,12940,12940,12940,12940,0
20250212,183100,827670590,12940,12940,12940,12940,0
20250212,183000,827670590,12940,12940,12940,12940,0
20250212,182900,827670590,12940,12940,12940,12940,1383
20250212,182800,827670590,12940,12940,12940,12940,0
20250212,182700,827670590,12940,12940,12940,12940,0
20250212,182600,827670590,12940,12940,12940,12940,0
20250212,182500,827670590,12940,12940,12940,12940,0
20250212,182400,827670590,12940,12940,12940,12940,0
20250212,182300,827670590,12940,12940,12940,12940,0
20250212,182200,827670590,12940,12940,12940,12940,0
20250212,182100,827670590,12940,12940,12940,12940,0
20250212,182000,827670590,12940,12940,12940,12940,0
20250212,181900,827670590,12940,12940,12940,12940,0
20250212,181800,827670590,12940,12940,12940,12940,0
20250212,181700,827670590,12940,12940,12940,12940,0
20250212,181600,827670590,12940,12940,12940,12940,0
20250212,181500,827670590,12940,12940,12940,12940,0
20250212,181400,827670590,12940,12940,12940,12940,0
20250212,181300,827670590,12940,12940,12940,12940,0
20250212,181200,827670590,12940,12940,12940,12940,0
20250212,181100,827670590,12940,12940,12940,12940,0
20250212,181000,827670590,12940,12940,12940,12940,0
20250212,180900,827670590,12940,12940,12940,12940,0
20250212,180800,827670590,12940,12940,12940,12940,0
20250212,180700,827670590,12940,12940,12940,12940,0
20250212,180600,827670590,12940,12940,12940,12940,0
20250212,180500,827670590,12940,12940,12940,12940,0
20250212,180400,827670590,12940,12940,12940,12940,0
20250212,180300,827670590,12940,12940,12940,12940,0
20250212,180200,827670590,12940,12940,12940,12940,0
20250212,180100,827670590,12940,12940,12940,12940,0
20250212,180000,827670590,12940,12940,12940,12940,0
20250212,175900,827670590,12940,12940,12940,12940,1383
20250212,175800,827670590,12940,12940,12940,12940,0
20250212,175700,827670590,12940,12940,12940,12940,0
20250212,175600,827670590,12940,12940,12940,12940,0
20250212,175500,827670590,12940,12940,12940,12940,0
20250212,175400,827670590,12940,12940,12940,12940,0
20250212,175300,827670590,12940,12940,12940,12940,0
20250212,175200,827670590,12940,12940,12940,12940,0
20250212,175100,827670590,12940,12940,12940,12940,0
20250212,175000,827670590,12940,12940,12940,12940,0
20250212,174900,827670590,12940,12940,12940,12940,0
20250212,174800,827670590,12940,12940,12940,12940,0
20250212,174700,827670590,12940,12940,12940,12940,0
20250212,174600,827670590,12940,12940,12940,12940,0
20250212,174500,827670590,12940,12940,12940,12940,0
20250212,174400,827670590,12940,12940,12940,12940,0
20250212,174300,827670590,12940,12940,12940,12940,0
20250212,174200,827670590,12940,12940,12940,12940,0
20250212,174100,827670590,12940,12940,12940,12940,0
20250212,174000,827670590,12940,12940,12940,12940,0
20250212,173900,827670590,12940,12940,12940,12940,0
20250212,173800,827670590,12940,12940,12940,12940,0
20250212,173700,827670590,12940,12940,12940,12940,0
20250212,173600,827670590,12940,12940,12940,12940,0
20250212,173500,827670590,12940,12940,12940,12940,0
20250212,173400,827670590,12940,12940,12940,12940,0
20250212,173300,827670590,12940,12940,12940,12940,0
20250212,173200,827670590,12940,12940,12940,12940,0
20250212,173100,827670590,12940,12940,12940,12940,0
20250212,173000,827670590,12940,12940,12940,12940,0
20250212,172900,827670590,12940,12940,12940,12940,1383
20250212,172800,827670590,12940,12940,12940,12940,0
20250212,172700,827670590,12940,12940,12940,12940,0
20250212,172600,827670590,12940,12940,12940,12940,0
20250212,172500,827670590,12940,12940,12940,12940,0
20250212,172400,827670590,12940,12940,12940,12940,0
20250212,172300,827670590,12940,12940,12940,12940,0
20250212,172200,827670590,12940,12940,12940,12940,0
20250212,172100,827670590,12940,12940,12940,12940,0
20250212,172000,827670590,12940,12940,12940,12940,0
20250212,171900,827670590,12940,12940,12940,12940,0
20250212,171800,827670590,12940,12940,12940,12940,0
20250212,171700,827670590,12940,12940,12940,12940,0
20250212,171600,827670590,12940,12940,12940,12940,0
20250212,171500,827670590,12940,12940,12940,12940,0
20250212,171400,827670590,12940,12940,12940,12940,0
20250212,171300,827670590,12940,12940,12940,12940,0
20250212,171200,827670590,12940,12940,12940,12940,0
20250212,171100,827670590,12940,12940,12940,12940,0
20250212,171000,827670590,12940,12940,12940,12940,0
20250212,170900,827670590,12940,12940,12940,12940,0
20250212,170800,827670590,12940,12940,12940,12940,0
20250212,170700,827670590,12940,12940,12940,12940,0
20250212,170600,827670590,12940,12940,12940,12940,0
20250212,170500,827670590,12940,12940,12940,12940,0
20250212,170400,827670590,12940,12940,12940,12940,0
20250212,170300,827670590,12940,12940,12940,12940,0
20250212,170200,827670590,12940,12940,12940,12940,0
20250212,170100,827670590,12940,12940,12940,12940,0
20250212,170000,827670590,12940,12940,12940,12940,0
20250212,165900,827670590,12940,12940,12940,12940,1383
20250212,165800,827670590,12940,12940,12940,12940,0
20250212,165700,827670590,12940,12940,12940,12940,0
20250212,165600,827670590,12940,12940,12940,12940,0
20250212,165500,827670590,12940,12940,12940,12940,0
20250212,165400,827670590,12940,12940,12940,12940,0
20250212,165300,827670590,12940,12940,12940,12940,0
20250212,165200,827670590,12940,12940,12940,12940,0
20250212,165100,827670590,12940,12940,12940,12940,0
20250212,165000,827670590,12940,12940,12940,12940,0
20250212,164900,827670590,12940,12940,12940,12940,0
20250212,164800,827670590,12940,12940,12940,12940,0
20250212,164700,827670590,12940,12940,12940,12940,0
20250212,164600,827670590,12940,12940,12940,12940,0
20250212,164500,827670590,12940,12940,12940,12940,0
20250212,164400,827670590,12940,12940,12940,12940,0
20250212,164300,827670590,12940,12940,12940,12940,0
20250212,164200,827670590,12940,12940,12940,12940,0
20250212,164100,827670590,12940,12940,12940,12940,0
20250212,164000,827670590,12940,12940,12940,12940,0
20250212,163900,827670590,12940,12940,12940,12940,0
20250212,163800,827670590,12940,12940,12940,12940,0
20250212,163700,827670590,12940,12940,12940,12940,0
20250212,163600,827670590,12940,12940,12940,12940,0
20250212,163500,827670590,12940,12940,12940,12940,0
20250212,163400,827670590,12940,12940,12940,12940,0
20250212,163300,827670590,12940,12940,12940,12940,0
20250212,163200,827670590,12940,12940,12940,12940,0
20250212,163100,827670590,12940,12940,12940,12940,0
20250212,163000,827670590,12940,12940,12940,12940,0
20250212,162900,827670590,12940,12940,12940,12940,1383
20250212,162800,827670590,12940,12940,12940,12940,0
20250212,162700,827670590,12940,12940,12940,12940,0
20250212,162600,827670590,12940,12940,12940,12940,0
20250212,162500,827670590,12940,12940,12940,12940,0
20250212,162400,827670590,12940,12940,12940,12940,0
20250212,162300,827670590,12940,12940,12940,12940,0
20250212,162200,827670590,12940,12940,12940,12940,0
20250212,162100,827670590,12940,12940,12940,12940,0
20250212,162000,827670590,12940,12940,12940,12940,0
20250212,161900,827670590,12940,12940,12940,12940,0
20250212,161800,827670590,12940,12940,12940,12940,0
20250212,161700,827670590,12940,12940,12940,12940,0
20250212,161600,827670590,12940,12940,12940,12940,0
20250212,161500,827670590,12940,12940,12940,12940,0
20250212,161400,827670590,12940,12940,12940,12940,0
20250212,161300,827670590,12940,12940,12940,12940,0
20250212,161200,827670590,12940,12940,12940,12940,0
20250212,161100,827670590,12940,12940,12940,12940,0
20250212,161000,827670590,12940,12940,12940,12940,0
20250212,160900,827670590,12940,12940,12940,12940,0
20250212,160800,827670590,12940,12940,12940,12940,0
20250212,160700,827670590,12940,12940,12940,12940,0
20250212,160600,827670590,12940,12940,12940,12940,0
20250212,160500,827670590,12940,12940,12940,12940,0
20250212,160400,827670590,12940,12940,12940,12940,0
20250212,160300,827670590,12940,12940,12940,12940,0
20250212,160200,827670590,12940,12940,12940,12940,0
20250212,160100,827670590,12940,12940,12940,12940,0
20250212,160000,827670590,12940,12940,12940,12940,0
20250212,155900,827670590,12940,12940,12940,12940,1383
20250212,155800,827670590,12940,12940,12940,12940,0
20250212,155700,827670590,12940,12940,12940,12940,0
20250212,155600,827670590,12940,12940,12940,12940,0
20250212,155500,827670590,12940,12940,12940,12940,0
20250212,155400,827670590,12940,12940,12940,12940,0
20250212,155300,827670590,12940,12940,12940,12940,0
20250212,155200,827670590,12940,12940,12940,12940,0
20250212,155100,827670590,12940,12940,12940,12940,0
20250212,155000,827670590,12940,12940,12940,12940,0
20250212,154900,827670590,12940,12940,12940,12940,0
20250212,154800,827670590,12940,12940,12940,12940,0
20250212,154700,827670590,12940,12940,12940,12940,0
20250212,154600,827670590,12940,12940,12940,12940,0
20250212,154500,827670590,12940,12940,12940,12940,0
20250212,154400,827670590,12940,12940,12940,12940,0
20250212,154300,827670590,12940,12940,12940,12940,0
20250212,154200,827670590,12940,12940,12940,12940,0
20250212,154100,827670590,12940,12940,12940,12940,0
20250212,154000,827670590,12940,12940,12940,12940,0
20250212,153900,827670590,12940,12940,12940,12940,0
20250212,153800,827670590,12940,12940,12940,12940,0
20250212,153700,827670590,12940,12940,12940,12940,0
20250212,153600,827670590,12940,12940,12940,12940,0
20250212,153500,827670590,12940,12940,12940,12940,0
20250212,153400,827670590,12940,12940,12940,12940,0
20250212,153300,827670590,12940,12940,12940,12940,0
20250212,153200,827670590,12940,12940,12940,12940,0
20250212,153100,827670590,12940,12940,12940,12940,0
20250212,153000,827670590,12940,12940,12940,12940,1383
20250212,152900,809774570,12940,12940,12940,12940,0
20250212,152800,809774570,12940,12940,12940,12940,0
20250212,152700,809774570,12940,12940,12940,12940,0
20250212,152600,809774570,12940,12940,12940,12940,0
20250212,152500,809774570,12940,12940,12940,12940,0
20250212,152400,809774570,12940,12940,12940,12940,0
20250212,152300,809774570,12940,12940,12940,12940,0
20250212,152200,809774570,12940,12940,12940,12940,0
20250212,152100,809774570,12940,12940,12940,12940,0
20250212,152000,809774570,12940,12940,12940,12940,0
20250212,151900,809774570,12940,12960,12970,12940,1468
20250212,151800,790764450,12980,12960,12980,12960,1772
20250212,151700,767798930,12980,12980,12980,12980,0
20250212,151600,767798930,12980,12980,12980,12980,25
20250212,151500,767474430,12990,12990,12990,12990,169
20250212,151400,765279120,13000,13000,13000,13000,10
20250212,151300,765149120,12990,13000,13000,12990,12
20250212,151200,764993220,13000,12980,13000,12980,307
20250212,151100,761003240,12980,12980,12980,12980,505
20250212,151000,754448340,12980,12970,12980,12960,1208
20250212,150900,738776770,12970,12970,12970,12970,2
20250212,150800,738750830,12950,12960,12960,12950,838
20250212,150700,727898350,12960,12960,12960,12960,44
20250212,150600,727328110,12970,12970,12970,12970,0
20250212,150500,727328110,12970,12940,12970,12940,398
20250212,150400,722174990,12970,12940,12970,12940,293
20250212,150300,718380740,12950,12950,12950,12950,127
20250212,150200,716736090,12950,12950,12960,12950,223
20250212,150100,713848180,12960,12960,12960,12960,477
20250212,150000,707666260,12960,12960,12960,12960,1136
20250212,145900,692943700,12960,12960,12960,12960,0
20250212,145800,692943700,12960,12960,12960,12960,0
20250212,145700,692943700,12960,12980,12980,12960,23
20250212,145600,692645560,12960,12960,12960,12960,0
20250212,145500,692645560,12960,12960,12960,12960,60
20250212,145400,691867960,12960,12960,12960,12960,116
20250212,145300,690364600,12960,12960,12980,12960,125
20250212,145200,688744400,12960,12970,12980,12960,1089
20250212,145100,674625010,12970,12970,12970,12970,159
20250212,145000,672562780,12970,12970,12980,12970,157
20250212,144900,670525940,12980,12990,12990,12980,209
20250212,144800,667813110,12990,12990,12990,12990,16
20250212,144700,667605270,13000,13000,13000,13000,1
20250212,144600,667592270,12990,13000,13000,12990,255
20250212,144500,664277770,13000,13000,13000,13000,122
20250212,144400,662691770,13000,13000,13000,13000,0
20250212,144300,662691770,13000,13000,13000,13000,0
20250212,144200,662691770,13000,13000,13000,13000,0
20250212,144100,662691770,13000,13000,13000,13000,8
20250212,144000,662587770,13000,13010,13010,13000,2
20250212,143900,662561760,13000,13000,13000,13000,209
20250212,143800,659844760,13000,13010,13010,13000,529
20250212,143700,652966990,13010,13010,13010,13010,24
20250212,143600,652654750,13000,13000,13000,13000,0
20250212,143500,652654750,13000,13010,13010,13000,600
20250212,143400,644854720,13050,13050,13050,13050,20
20250212,143300,644593720,13000,13000,13000,13000,0
20250212,143200,644593720,13000,13000,13000,13000,0
20250212,143100,644593720,13000,13010,13010,13000,18
20250212,143000,644359600,13040,13010,13040,13000,506
20250212,142900,637773580,13000,13000,13000,13000,0
20250212,142800,637773580,13000,13000,13000,13000,0
20250212,142700,637773580,13000,13000,13000,13000,40
20250212,142600,637253580,13000,13000,13000,13000,0
20250212,142500,637253580,13000,13010,13010,13000,4647
20250212,142400,576841110,13000,13010,13010,13000,313
20250212,142300,572770910,13010,13010,13010,13010,280
20250212,142200,569128110,13010,13010,13010,13010,0
20250212,142100,569128110,13010,13010,13010,13010,33
20250212,142000,568698780,13010,13030,13030,13000,3689
20250212,141900,520701470,13030,13040,13040,13030,219
20250212,141800,517847210,13040,13040,13040,13040,105
20250212,141700,516478010,13040,13040,13040,13040,0
20250212,141600,516478010,13040,13040,13040,13040,100
20250212,141500,515174010,13040,13040,13040,13040,1
20250212,141400,515160970,13040,13040,13040,13040,77
20250212,141300,514156890,13040,13040,13050,13040,135
20250212,141200,512396480,13050,13050,13050,13050,70
20250212,141100,511482980,13040,13040,13040,13040,0
20250212,141000,511482980,13040,13040,13040,13040,1
20250212,140900,511469940,13050,13050,13050,13050,0
20250212,140800,511469940,13050,13050,13050,13050,0
20250212,140700,511469940,13050,13050,13050,13050,316
20250212,140600,507346140,13050,13040,13050,13030,75
20250212,140500,506368590,13040,13040,13040,13040,7
20250212,140400,506277310,13050,13050,13050,13050,0
20250212,140300,506277310,13050,13050,13050,13050,15
20250212,140200,506081560,13050,13050,13050,13050,0
20250212,140100,506081560,13050,13050,13050,13050,2
20250212,140000,506055460,13050,13050,13050,13050,14
20250212,135900,505872760,13050,13050,13050,13050,0
20250212,135800,505872760,13050,13050,13050,13050,168
20250212,135700,503680360,13040,13040,13040,13040,1
20250212,135600,503667320,13030,13030,13030,13030,0
20250212,135500,503667320,13030,13030,13030,13030,0
20250212,135400,503667320,13030,13030,13030,13030,0
20250212,135300,503667320,13030,13030,13030,13030,0
20250212,135200,503667320,13030,13030,13030,13030,3
20250212,135100,503628230,13050,13050,13050,13050,0
20250212,135000,503628230,13050,13050,13050,13050,39
20250212,134900,503119280,13030,13030,13030,13030,459
20250212,134800,497138510,13030,13030,13030,13030,0
20250212,134700,497138510,13030,13030,13030,13030,0
20250212,134600,497138510,13030,13030,13030,13030,1
20250212,134500,497125480,13020,13020,13020,13020,0
20250212,134400,497125480,13020,13020,13020,13020,0
20250212,134300,497125480,13020,13020,13020,13020,0
20250212,134200,497125480,13020,13020,13020,13020,6
20250212,134100,497047360,13020,13020,13020,13020,0
20250212,134000,497047360,13020,13020,13020,13020,0
20250212,133900,497047360,13020,13030,13030,13020,41
20250212,133800,496513490,13020,13020,13020,13020,0
20250212,133700,496513490,13020,13020,13020,13020,2
20250212,133600,496487450,13020,13020,13020,13020,2
20250212,133500,496461410,13020,13020,13020,13020,457
20250212,133400,490511270,13040,13040,13040,13020,620
20250212,133300,482434720,13030,13050,13050,13030,845
20250212,133200,471421430,13050,13050,13050,13050,0
20250212,133100,471421430,13050,13050,13050,13050,0
20250212,133000,471421430,13050,13050,13050,13050,4
20250212,132900,471369230,13060,13060,13060,13060,0
20250212,132800,471369230,13060,13060,13060,13060,0
20250212,132700,471369230,13060,13060,13060,13060,4
20250212,132600,471316990,13060,13060,13060,13060,1
20250212,132500,471303930,13110,13110,13110,13110,0
20250212,132400,471303930,13110,13110,13110,13110,0
20250212,132300,471303930,13110,13110,13110,13110,24
20250212,132200,470989290,13110,13110,13110,13110,0
20250212,132100,470989290,13110,13110,13110,13110,10
20250212,132000,470858190,13060,13060,13060,13060,1
20250212,131900,470845130,13050,13040,13050,13040,8
20250212,131800,470740800,13040,13040,13040,13040,508
20250212,131700,464116480,13040,13040,13040,13040,8
20250212,131600,464012160,13050,13050,13050,13050,0
20250212,131500,464012160,13050,13050,13050,13050,0
20250212,131400,464012160,13050,13050,13050,13050,0
20250212,131300,464012160,13050,13050,13050,13050,20
20250212,131200,463751160,13040,13040,13040,13040,0
20250212,131100,463751160,13040,13040,13040,13040,0
20250212,131000,463751160,13040,13040,13040,13040,0
20250212,130900,463751160,13040,13040,13040,13040,1
20250212,130800,463738120,13040,13040,13040,13040,100
20250212,130700,462434120,13040,13040,13040,13040,0
20250212,130600,462434120,13040,13040,13040,13040,3
20250212,130500,462395000,13040,13070,13070,13040,322
20250212,130400,458194880,13070,13070,13070,13070,0
20250212,130300,458194880,13070,13070,13070,13070,0
20250212,130200,458194880,13070,13070,13070,13070,0
20250212,130100,458194880,13070,13060,13070,13060,253
20250212,130000,454890670,13060,13060,13060,13060,0
20250212,125900,454890670,13060,13060,13060,13060,0
20250212,125800,454890670,13060,13060,13060,13060,0
20250212,125700,454890670,13060,13070,13070,13060,48
20250212,125600,454263740,13060,13060,13060,13060,0
20250212,125500,454263740,13060,13060,13060,13060,0
20250212,125400,454263740,13060,13060,13060,13060,0
20250212,125300,454263740,13060,13060,13060,13060,0
20250212,125200,454263740,13060,13060,13060,13060,0
20250212,125100,454263740,13060,13060,13060,13060,0
20250212,125000,454263740,13060,13070,13070,13060,550
20250212,124900,447078740,13060,13060,13060,13060,0
20250212,124800,447078740,13060,13060,13060,13060,0
20250212,124700,447078740,13060,13060,13060,13060,0
20250212,124600,447078740,13060,13060,13060,13060,0
20250212,124500,447078740,13060,13060,13060,13060,0
20250212,124400,447078740,13060,13060,13060,13060,0
20250212,124300,447078740,13060,13060,13060,13060,0
20250212,124200,447078740,13060,13060,13060,13060,0
20250212,124100,447078740,13060,13060,13060,13060,0
20250212,124000,447078740,13060,13060,13060,13060,0
20250212,123900,447078740,13060,13060,13060,13060,0
20250212,123800,447078740,13060,13060,13060,13060,0
20250212,123700,447078740,13060,13060,13060,13060,0
20250212,123600,447078740,13060,13060,13060,13060,100
20250212,123500,445772740,13060,13060,13060,13060,0
20250212,123400,445772740,13060,13060,13060,13060,0
20250212,123300,445772740,13060,13060,13060,13060,0
20250212,123200,445772740,13060,13060,13060,13060,1
20250212,123100,445759680,13070,13070,13070,13070,130
20250212,123000,444060580,13070,13070,13070,13070,1
20250212,122900,444047510,13020,13030,13030,13020,180
20250212,122800,441703110,13030,13040,13040,13030,232
20250212,122700,438680050,13030,13030,13030,13030,0
20250212,122600,438680050,13030,13030,13030,13030,1
20250212,122500,438667020,13030,13040,13040,13030,116
20250212,122400,437155490,13040,13060,13060,13040,165
20250212,122300,435003860,13050,13050,13050,13050,4
20250212,122200,434951660,13050,13060,13060,13050,255
20250212,122100,431623830,13100,13100,13100,13100,0
20250212,122000,431623830,13100,13100,13100,13100,0
20250212,121900,431623830,13100,13100,13100,13100,0
20250212,121800,431623830,13100,13100,13100,13100,0
20250212,121700,431623830,13100,13100,13100,13100,0
20250212,121600,431623830,13100,13100,13100,13100,7
20250212,121500,431532130,13140,13140,13140,13140,1
20250212,121400,431518990,13140,13140,13140,13140,5
20250212,121300,431453290,13140,13140,13140,13140,0
20250212,121200,431453290,13140,13140,13140,13140,0
20250212,121100,431453290,13140,13140,13140,13140,0
20250212,121000,431453290,13140,13140,13140,13140,0
20250212,120900,431453290,13140,13130,13140,13130,10
20250212,120800,431321900,13140,13070,13140,13070,15
20250212,120700,431124940,13070,13070,13070,13070,14
20250212,120600,430941960,13070,13070,13070,13070,0
20250212,120500,430941960,13070,13050,13070,13050,55
20250212,120400,430224110,13050,13050,13050,13050,10
20250212,120300,430093610,13050,13050,13050,13050,6
20250212,120200,430015310,13050,13060,13060,13050,400
20250212,120100,424792390,13070,13070,13070,13070,13
20250212,120000,424622480,13070,13070,13070,13070,89
20250212,115900,423459250,13060,13070,13070,13060,93
20250212,115800,422244350,13080,13080,13080,13080,100
20250212,115700,420936350,13080,13080,13080,13080,144
20250212,115600,419052830,13080,13090,13090,13080,513
20250212,115500,412337750,13100,13100,13100,13100,521
20250212,115400,405512650,13110,13110,13110,13110,190
20250212,115300,403021750,13100,13100,13100,13100,20
20250212,115200,402759750,13120,13120,13120,13100,326
20250212,115100,398484090,13130,13130,13130,13130,1
20250212,115000,398470960,13120,13120,13120,13100,210
20250212,114900,395717930,13120,13120,13120,13120,2
20250212,114800,395691690,13110,13140,13140,13110,886
20250212,114700,384063780,13130,13150,13150,13130,364
20250212,114600,379284420,13130,13140,13150,13130,1093
20250212,114500,364922900,13150,13150,13150,13150,3
20250212,114400,364883450,13150,13150,13150,13140,24
20250212,114300,364568050,13150,13150,13150,13140,7
20250212,114200,364476030,13150,13150,13150,13140,9
20250212,114100,364357720,13140,13140,13140,13140,0
20250212,114000,364357720,13140,13140,13140,13140,22
20250212,113900,364068640,13140,13150,13150,13140,14
20250212,113800,363884670,13150,13150,13150,13150,57
20250212,113700,363135120,13150,13150,13150,13150,0
20250212,113600,363135120,13150,13150,13150,13150,68
20250212,113500,362240920,13190,13210,13210,13190,6
20250212,113400,362161720,13220,13220,13220,13220,0
20250212,113300,362161720,13220,13220,13220,13220,0
20250212,113200,362161720,13220,13220,13220,13220,0
20250212,113100,362161720,13220,13220,13220,13220,0
20250212,113000,362161720,13220,13220,13220,13220,0
20250212,112900,362161720,13220,13220,13220,13220,0
20250212,112800,362161720,13220,13220,13220,13220,0
20250212,112700,362161720,13220,13220,13220,13220,166
20250212,112600,359967200,13130,13130,13130,13130,6
20250212,112500,359888420,13220,13130,13220,13120,272
20250212,112400,356301750,13170,13130,13170,13130,58
20250212,112300,355538450,13170,13170,13170,13170,1
20250212,112200,355525280,13170,13170,13170,13170,0
20250212,112100,355525280,13170,13120,13170,13120,109
20250212,112000,354090600,13120,13120,13120,13120,0
20250212,111900,354090600,13120,13120,13120,13120,116
20250212,111800,352568680,13160,13160,13160,13160,0
20250212,111700,352568680,13160,13160,13160,13160,0
20250212,111600,352568680,13160,13160,13160,13160,168
20250212,111500,350357800,13160,13160,13160,13160,0
20250212,111400,350357800,13160,13160,13160,13160,83
20250212,111300,349265520,13120,13120,13120,13120,4
20250212,111200,349213040,13120,13120,13120,13120,0
20250212,111100,349213040,13120,13150,13150,13120,334
20250212,111000,344828700,13150,13150,13150,13150,77
20250212,110900,343816150,13140,13140,13140,13140,0
20250212,110800,343816150,13140,13140,13140,13140,459
20250212,110700,337784890,13140,13140,13140,13140,158
20250212,110600,335708770,13150,13150,13150,13150,0
20250212,110500,335708770,13150,13150,13150,13150,6
20250212,110400,335629870,13150,13150,13150,13150,54
20250212,110300,334919770,13150,13150,13150,13150,5
20250212,110200,334854020,13150,13150,13150,13150,0
20250212,110100,334854020,13150,13150,13150,13150,164
20250212,110000,332697420,13150,13150,13150,13150,0
20250212,105900,332697420,13150,13150,13150,13150,0
20250212,105800,332697420,13150,13150,13150,13150,157
20250212,105700,330632870,13150,13150,13150,13140,59
20250212,105600,329857130,13150,13150,13150,13150,0
20250212,105500,329857130,13150,13150,13150,13150,0
20250212,105400,329857130,13150,13150,13150,13150,10
20250212,105300,329725630,13140,13140,13140,13140,0
20250212,105200,329725630,13140,13140,13140,13140,9
20250212,105100,329607370,13130,13130,13130,13130,0
20250212,105000,329607370,13130,13200,13200,13130,210
20250212,104900,326836070,13200,13190,13200,13190,102
20250212,104800,325490670,13120,13120,13120,13120,42
20250212,104700,324939630,13120,13130,13130,13120,276
20250212,104600,321318500,13120,13120,13120,13120,330
20250212,104500,316988900,13120,13120,13120,13120,0
20250212,104400,316988900,13120,13140,13140,13120,129
20250212,104300,315294670,13170,13170,13200,13170,157
20250212,104200,313223530,13170,13150,13170,13150,240
20250212,104100,310063880,13150,13140,13150,13140,40
20250212,104000,309537890,13090,13090,13090,13090,0
20250212,103900,309537890,13090,13150,13150,13090,23
20250212,103800,309235500,13150,13130,13150,13130,131
20250212,103700,307514370,13090,13070,13090,13070,848
20250212,103600,296429870,13070,13070,13070,13070,55
20250212,103500,295711020,13060,13070,13070,13060,128
20250212,103400,294038790,13070,13070,13070,13070,2
20250212,103300,294012650,13070,13060,13070,13060,1049
20250212,103200,280302720,13050,13050,13050,13050,0
20250212,103100,280302720,13050,13050,13050,13050,17
20250212,103000,280080870,13060,13050,13060,13050,5
20250212,102900,280015610,13050,13050,13050,13050,45
20250212,102800,279428360,13050,13080,13080,13050,510
20250212,102700,272767500,13070,13070,13070,13070,10
20250212,102600,272636800,13070,13070,13070,13070,19
20250212,102500,272388470,13060,13060,13060,13060,49
20250212,102400,271748530,13060,13090,13090,13060,128
20250212,102300,270074280,13080,13080,13080,13080,0
20250212,102200,270074280,13080,13080,13080,13080,0
20250212,102100,270074280,13080,13080,13080,13080,78
20250212,102000,269054040,13100,13100,13100,13100,0
20250212,101900,269054040,13100,13100,13100,13100,0
20250212,101800,269054040,13100,13100,13100,13100,22
20250212,101700,268765840,13100,13100,13100,13100,93
20250212,101600,267547540,13100,13100,13100,13100,109
20250212,101500,266119640,13100,13100,13100,13100,53
20250212,101400,265425340,13080,13080,13080,13080,5
20250212,101300,265359940,13080,13060,13080,13060,395
20250212,101200,260195340,13050,13050,13050,13050,1
20250212,101100,260182290,13050,13050,13050,13050,30
20250212,101000,259790790,13060,13060,13060,13060,0
20250212,100900,259790790,13060,13040,13060,13040,445
20250212,100800,253979890,13030,13040,13040,13030,120
20250212,100700,252416090,13050,13050,13060,13050,107
20250212,100600,251019730,13050,13050,13050,13050,61
20250212,100500,250223680,13050,13080,13080,13050,200
20250212,100400,247611970,13080,13080,13080,13080,1
20250212,100300,247598890,13080,13080,13080,13080,1
20250212,100200,247585810,13080,13080,13080,13080,1
20250212,100100,247572730,13080,13080,13080,13080,51
20250212,100000,246905650,13080,13080,13080,13080,0
20250212,095900,246905650,13080,13080,13080,13080,0
20250212,095800,246905650,13080,13080,13080,13080,0
20250212,095700,246905650,13080,13050,13080,13050,71
20250212,095600,245979070,13050,13060,13060,13050,283
20250212,095500,242285770,13050,13050,13050,13050,0
20250212,095400,242285770,13050,13050,13050,13050,252
20250212,095300,238997170,13050,13070,13070,13050,408
20250212,095200,233668840,13080,13080,13080,13070,19
20250212,095100,233420430,13080,13080,13080,13080,84
20250212,095000,232321710,13080,13080,13080,13080,9
20250212,094900,232203990,13100,13140,13140,13100,248
20250212,094800,228950960,13170,13170,13170,13170,74
20250212,094700,227976380,13170,13170,13170,13170,15
20250212,094600,227778830,13130,13130,13130,13130,0
20250212,094500,227778830,13130,13110,13130,13110,41
20250212,094400,227240750,13120,13080,13120,13080,211
20250212,094300,224480830,13080,13080,13080,13070,16
20250212,094200,224271560,13090,13090,13090,13090,437
20250212,094100,218551230,13090,13100,13100,13090,124
20250212,094000,216927070,13100,13100,13100,13090,80
20250212,093900,215879570,13090,13100,13100,13090,98
20250212,093800,214596700,13100,13110,13110,13100,48
20250212,093700,213967820,13110,13130,13130,13100,134
20250212,093600,212211280,13110,13170,13170,13110,692
20250212,093500,203135600,13130,13150,13150,13130,5
20250212,093400,203069930,13160,13160,13160,13160,1
20250212,093300,203056770,13170,13170,13170,13170,11
20250212,093200,202911900,13170,13110,13180,13090,120
20250212,093100,201339470,13090,13120,13120,13090,33
20250212,093000,200906810,13060,13150,13150,13060,2487
20250212,092900,168355790,13140,13140,13140,13140,50
20250212,092800,167698790,13140,13140,13140,13140,8
20250212,092700,167593670,13140,13170,13170,13140,694
20250212,092600,158461580,13220,13210,13220,13210,32
20250212,092500,158038700,13210,13170,13210,13170,302
20250212,092400,154061280,13160,13170,13170,13160,30
20250212,092300,153666470,13160,13180,13180,13160,260
20250212,092200,150243210,13180,13180,13180,13180,0
20250212,092100,150243210,13180,13180,13180,13180,78
20250212,092000,149215170,13150,13150,13150,13150,0
20250212,091900,149215170,13150,13170,13180,13150,89
20250212,091800,148043190,13180,13180,13180,13180,18
20250212,091700,147805950,13190,13180,13190,13180,1068
20250212,091600,133719770,13100,13110,13110,13100,541
20250212,091500,126632660,13100,13080,13100,13070,1395
20250212,091400,108365090,13060,13060,13060,13060,0
20250212,091300,108365090,13060,13070,13100,13060,122
20250212,091200,106768160,13100,13100,13100,13100,12
20250212,091100,106610960,13100,13060,13100,13050,1164
20250212,091000,91417480,13050,13200,13200,13050,968
20250212,090900,78740170,13200,13240,13240,13200,2217
20250212,090800,49437160,13240,13250,13250,13240,352
20250212,090700,44776180,13240,13270,13270,13240,279
20250212,090600,41075320,13270,13270,13270,13250,783
20250212,090500,30695780,13270,13270,13270,13270,88
20250212,090400,29528020,13250,13260,13260,13250,404
20250212,090300,24172500,13260,13290,13290,13260,213
20250212,090200,21343510,13290,13280,13290,13280,216
20250212,090100,18474080,13280,13280,13280,13240,574
20250212,090000,10864960,13280,13230,13290,13230,821