KissMeData/294090/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,211000,1599094350,2285,2285,2285,2285,11260
20250212,210900,1599094350,2285,2285,2285,2285,0
20250212,210800,1599094350,2285,2285,2285,2285,0
20250212,210700,1599094350,2285,2285,2285,2285,0
20250212,210600,1599094350,2285,2285,2285,2285,0
20250212,210500,1599094350,2285,2285,2285,2285,0
20250212,210400,1599094350,2285,2285,2285,2285,0
20250212,210300,1599094350,2285,2285,2285,2285,0
20250212,210200,1599094350,2285,2285,2285,2285,0
20250212,210100,1599094350,2285,2285,2285,2285,0
20250212,210000,1599094350,2285,2285,2285,2285,0
20250212,205900,1599094350,2285,2285,2285,2285,0
20250212,205800,1599094350,2285,2285,2285,2285,0
20250212,205700,1599094350,2285,2285,2285,2285,0
20250212,205600,1599094350,2285,2285,2285,2285,0
20250212,205500,1599094350,2285,2285,2285,2285,0
20250212,205400,1599094350,2285,2285,2285,2285,0
20250212,205300,1599094350,2285,2285,2285,2285,0
20250212,205200,1599094350,2285,2285,2285,2285,0
20250212,205100,1599094350,2285,2285,2285,2285,0
20250212,205000,1599094350,2285,2285,2285,2285,0
20250212,204900,1599094350,2285,2285,2285,2285,0
20250212,204800,1599094350,2285,2285,2285,2285,0
20250212,204700,1599094350,2285,2285,2285,2285,0
20250212,204600,1599094350,2285,2285,2285,2285,0
20250212,204500,1599094350,2285,2285,2285,2285,0
20250212,204400,1599094350,2285,2285,2285,2285,0
20250212,204300,1599094350,2285,2285,2285,2285,0
20250212,204200,1599094350,2285,2285,2285,2285,0
20250212,204100,1599094350,2285,2285,2285,2285,0
20250212,204000,1599094350,2285,2285,2285,2285,11260
20250212,203900,1599094350,2285,2285,2285,2285,0
20250212,203800,1599094350,2285,2285,2285,2285,0
20250212,203700,1599094350,2285,2285,2285,2285,0
20250212,203600,1599094350,2285,2285,2285,2285,0
20250212,203500,1599094350,2285,2285,2285,2285,0
20250212,203400,1599094350,2285,2285,2285,2285,0
20250212,203300,1599094350,2285,2285,2285,2285,0
20250212,203200,1599094350,2285,2285,2285,2285,0
20250212,203100,1599094350,2285,2285,2285,2285,0
20250212,203000,1599094350,2285,2285,2285,2285,0
20250212,202900,1599094350,2285,2285,2285,2285,0
20250212,202800,1599094350,2285,2285,2285,2285,0
20250212,202700,1599094350,2285,2285,2285,2285,0
20250212,202600,1599094350,2285,2285,2285,2285,0
20250212,202500,1599094350,2285,2285,2285,2285,0
20250212,202400,1599094350,2285,2285,2285,2285,0
20250212,202300,1599094350,2285,2285,2285,2285,0
20250212,202200,1599094350,2285,2285,2285,2285,0
20250212,202100,1599094350,2285,2285,2285,2285,0
20250212,202000,1599094350,2285,2285,2285,2285,0
20250212,201900,1599094350,2285,2285,2285,2285,0
20250212,201800,1599094350,2285,2285,2285,2285,0
20250212,201700,1599094350,2285,2285,2285,2285,0
20250212,201600,1599094350,2285,2285,2285,2285,0
20250212,201500,1599094350,2285,2285,2285,2285,0
20250212,201400,1599094350,2285,2285,2285,2285,0
20250212,201300,1599094350,2285,2285,2285,2285,0
20250212,201200,1599094350,2285,2285,2285,2285,0
20250212,201100,1599094350,2285,2285,2285,2285,0
20250212,201000,1599094350,2285,2285,2285,2285,11260
20250212,200900,1599094350,2285,2285,2285,2285,0
20250212,200800,1599094350,2285,2285,2285,2285,0
20250212,200700,1599094350,2285,2285,2285,2285,0
20250212,200600,1599094350,2285,2285,2285,2285,0
20250212,200500,1599094350,2285,2285,2285,2285,0
20250212,200400,1599094350,2285,2285,2285,2285,0
20250212,200300,1599094350,2285,2285,2285,2285,0
20250212,200200,1599094350,2285,2285,2285,2285,0
20250212,200100,1599094350,2285,2285,2285,2285,0
20250212,200000,1599094350,2285,2285,2285,2285,0
20250212,195900,1599094350,2285,2285,2285,2285,0
20250212,195800,1599094350,2285,2285,2285,2285,0
20250212,195700,1599094350,2285,2285,2285,2285,0
20250212,195600,1599094350,2285,2285,2285,2285,0
20250212,195500,1599094350,2285,2285,2285,2285,0
20250212,195400,1599094350,2285,2285,2285,2285,0
20250212,195300,1599094350,2285,2285,2285,2285,0
20250212,195200,1599094350,2285,2285,2285,2285,0
20250212,195100,1599094350,2285,2285,2285,2285,0
20250212,195000,1599094350,2285,2285,2285,2285,0
20250212,194900,1599094350,2285,2285,2285,2285,0
20250212,194800,1599094350,2285,2285,2285,2285,0
20250212,194700,1599094350,2285,2285,2285,2285,0
20250212,194600,1599094350,2285,2285,2285,2285,0
20250212,194500,1599094350,2285,2285,2285,2285,0
20250212,194400,1599094350,2285,2285,2285,2285,0
20250212,194300,1599094350,2285,2285,2285,2285,0
20250212,194200,1599094350,2285,2285,2285,2285,0
20250212,194100,1599094350,2285,2285,2285,2285,0
20250212,194000,1599094350,2285,2285,2285,2285,11260
20250212,193900,1599094350,2285,2285,2285,2285,0
20250212,193800,1599094350,2285,2285,2285,2285,0
20250212,193700,1599094350,2285,2285,2285,2285,0
20250212,193600,1599094350,2285,2285,2285,2285,0
20250212,193500,1599094350,2285,2285,2285,2285,0
20250212,193400,1599094350,2285,2285,2285,2285,0
20250212,193300,1599094350,2285,2285,2285,2285,0
20250212,193200,1599094350,2285,2285,2285,2285,0
20250212,193100,1599094350,2285,2285,2285,2285,0
20250212,193000,1599094350,2285,2285,2285,2285,0
20250212,192900,1599094350,2285,2285,2285,2285,0
20250212,192800,1599094350,2285,2285,2285,2285,0
20250212,192700,1599094350,2285,2285,2285,2285,0
20250212,192600,1599094350,2285,2285,2285,2285,0
20250212,192500,1599094350,2285,2285,2285,2285,0
20250212,192400,1599094350,2285,2285,2285,2285,0
20250212,192300,1599094350,2285,2285,2285,2285,0
20250212,192200,1599094350,2285,2285,2285,2285,0
20250212,192100,1599094350,2285,2285,2285,2285,0
20250212,192000,1599094350,2285,2285,2285,2285,0
20250212,191900,1599094350,2285,2285,2285,2285,0
20250212,191800,1599094350,2285,2285,2285,2285,0
20250212,191700,1599094350,2285,2285,2285,2285,0
20250212,191600,1599094350,2285,2285,2285,2285,0
20250212,191500,1599094350,2285,2285,2285,2285,0
20250212,191400,1599094350,2285,2285,2285,2285,0
20250212,191300,1599094350,2285,2285,2285,2285,0
20250212,191200,1599094350,2285,2285,2285,2285,0
20250212,191100,1599094350,2285,2285,2285,2285,0
20250212,191000,1599094350,2285,2285,2285,2285,11260
20250212,190900,1599094350,2285,2285,2285,2285,0
20250212,190800,1599094350,2285,2285,2285,2285,0
20250212,190700,1599094350,2285,2285,2285,2285,0
20250212,190600,1599094350,2285,2285,2285,2285,0
20250212,190500,1599094350,2285,2285,2285,2285,0
20250212,190400,1599094350,2285,2285,2285,2285,0
20250212,190300,1599094350,2285,2285,2285,2285,0
20250212,190200,1599094350,2285,2285,2285,2285,0
20250212,190100,1599094350,2285,2285,2285,2285,0
20250212,190000,1599094350,2285,2285,2285,2285,0
20250212,185900,1599094350,2285,2285,2285,2285,0
20250212,185800,1599094350,2285,2285,2285,2285,0
20250212,185700,1599094350,2285,2285,2285,2285,0
20250212,185600,1599094350,2285,2285,2285,2285,0
20250212,185500,1599094350,2285,2285,2285,2285,0
20250212,185400,1599094350,2285,2285,2285,2285,0
20250212,185300,1599094350,2285,2285,2285,2285,0
20250212,185200,1599094350,2285,2285,2285,2285,0
20250212,185100,1599094350,2285,2285,2285,2285,0
20250212,185000,1599094350,2285,2285,2285,2285,0
20250212,184900,1599094350,2285,2285,2285,2285,0
20250212,184800,1599094350,2285,2285,2285,2285,0
20250212,184700,1599094350,2285,2285,2285,2285,0
20250212,184600,1599094350,2285,2285,2285,2285,0
20250212,184500,1599094350,2285,2285,2285,2285,0
20250212,184400,1599094350,2285,2285,2285,2285,0
20250212,184300,1599094350,2285,2285,2285,2285,0
20250212,184200,1599094350,2285,2285,2285,2285,0
20250212,184100,1599094350,2285,2285,2285,2285,0
20250212,184000,1599094350,2285,2285,2285,2285,11260
20250212,183900,1599094350,2285,2285,2285,2285,0
20250212,183800,1599094350,2285,2285,2285,2285,0
20250212,183700,1599094350,2285,2285,2285,2285,0
20250212,183600,1599094350,2285,2285,2285,2285,0
20250212,183500,1599094350,2285,2285,2285,2285,0
20250212,183400,1599094350,2285,2285,2285,2285,0
20250212,183300,1599094350,2285,2285,2285,2285,0
20250212,183200,1599094350,2285,2285,2285,2285,0
20250212,183100,1599094350,2285,2285,2285,2285,0
20250212,183000,1599094350,2285,2285,2285,2285,0
20250212,182900,1599094350,2285,2285,2285,2285,0
20250212,182800,1599094350,2285,2285,2285,2285,0
20250212,182700,1599094350,2285,2285,2285,2285,0
20250212,182600,1599094350,2285,2285,2285,2285,0
20250212,182500,1599094350,2285,2285,2285,2285,0
20250212,182400,1599094350,2285,2285,2285,2285,0
20250212,182300,1599094350,2285,2285,2285,2285,0
20250212,182200,1599094350,2285,2285,2285,2285,0
20250212,182100,1599094350,2285,2285,2285,2285,0
20250212,182000,1599094350,2285,2285,2285,2285,0
20250212,181900,1599094350,2285,2285,2285,2285,0
20250212,181800,1599094350,2285,2285,2285,2285,0
20250212,181700,1599094350,2285,2285,2285,2285,0
20250212,181600,1599094350,2285,2285,2285,2285,0
20250212,181500,1599094350,2285,2285,2285,2285,0
20250212,181400,1599094350,2285,2285,2285,2285,0
20250212,181300,1599094350,2285,2285,2285,2285,0
20250212,181200,1599094350,2285,2285,2285,2285,0
20250212,181100,1599094350,2285,2285,2285,2285,0
20250212,181000,1599094350,2285,2285,2285,2285,11260
20250212,180900,1599094350,2285,2285,2285,2285,0
20250212,180800,1599094350,2285,2285,2285,2285,0
20250212,180700,1599094350,2285,2285,2285,2285,0
20250212,180600,1599094350,2285,2285,2285,2285,0
20250212,180500,1599094350,2285,2285,2285,2285,0
20250212,180400,1599094350,2285,2285,2285,2285,0
20250212,180300,1599094350,2285,2285,2285,2285,0
20250212,180200,1599094350,2285,2285,2285,2285,0
20250212,180100,1599094350,2285,2285,2285,2285,0
20250212,180000,1599094350,2285,2285,2285,2285,0
20250212,175900,1599094350,2285,2285,2285,2285,0
20250212,175800,1599094350,2285,2285,2285,2285,0
20250212,175700,1599094350,2285,2285,2285,2285,0
20250212,175600,1599094350,2285,2285,2285,2285,0
20250212,175500,1599094350,2285,2285,2285,2285,0
20250212,175400,1599094350,2285,2285,2285,2285,0
20250212,175300,1599094350,2285,2285,2285,2285,0
20250212,175200,1599094350,2285,2285,2285,2285,0
20250212,175100,1599094350,2285,2285,2285,2285,0
20250212,175000,1599094350,2285,2285,2285,2285,0
20250212,174900,1599094350,2285,2285,2285,2285,0
20250212,174800,1599094350,2285,2285,2285,2285,0
20250212,174700,1599094350,2285,2285,2285,2285,0
20250212,174600,1599094350,2285,2285,2285,2285,0
20250212,174500,1599094350,2285,2285,2285,2285,0
20250212,174400,1599094350,2285,2285,2285,2285,0
20250212,174300,1599094350,2285,2285,2285,2285,0
20250212,174200,1599094350,2285,2285,2285,2285,0
20250212,174100,1599094350,2285,2285,2285,2285,0
20250212,174000,1599094350,2285,2285,2285,2285,11260
20250212,173900,1599094350,2285,2285,2285,2285,0
20250212,173800,1599094350,2285,2285,2285,2285,0
20250212,173700,1599094350,2285,2285,2285,2285,0
20250212,173600,1599094350,2285,2285,2285,2285,0
20250212,173500,1599094350,2285,2285,2285,2285,0
20250212,173400,1599094350,2285,2285,2285,2285,0
20250212,173300,1599094350,2285,2285,2285,2285,0
20250212,173200,1599094350,2285,2285,2285,2285,0
20250212,173100,1599094350,2285,2285,2285,2285,0
20250212,173000,1599094350,2285,2285,2285,2285,0
20250212,172900,1599094350,2285,2285,2285,2285,0
20250212,172800,1599094350,2285,2285,2285,2285,0
20250212,172700,1599094350,2285,2285,2285,2285,0
20250212,172600,1599094350,2285,2285,2285,2285,0
20250212,172500,1599094350,2285,2285,2285,2285,0
20250212,172400,1599094350,2285,2285,2285,2285,0
20250212,172300,1599094350,2285,2285,2285,2285,0
20250212,172200,1599094350,2285,2285,2285,2285,0
20250212,172100,1599094350,2285,2285,2285,2285,0
20250212,172000,1599094350,2285,2285,2285,2285,0
20250212,171900,1599094350,2285,2285,2285,2285,0
20250212,171800,1599094350,2285,2285,2285,2285,0
20250212,171700,1599094350,2285,2285,2285,2285,0
20250212,171600,1599094350,2285,2285,2285,2285,0
20250212,171500,1599094350,2285,2285,2285,2285,0
20250212,171400,1599094350,2285,2285,2285,2285,0
20250212,171300,1599094350,2285,2285,2285,2285,0
20250212,171200,1599094350,2285,2285,2285,2285,0
20250212,171100,1599094350,2285,2285,2285,2285,0
20250212,171000,1599094350,2285,2285,2285,2285,11260
20250212,170900,1599094350,2285,2285,2285,2285,0
20250212,170800,1599094350,2285,2285,2285,2285,0
20250212,170700,1599094350,2285,2285,2285,2285,0
20250212,170600,1599094350,2285,2285,2285,2285,0
20250212,170500,1599094350,2285,2285,2285,2285,0
20250212,170400,1599094350,2285,2285,2285,2285,0
20250212,170300,1599094350,2285,2285,2285,2285,0
20250212,170200,1599094350,2285,2285,2285,2285,0
20250212,170100,1599094350,2285,2285,2285,2285,0
20250212,170000,1599094350,2285,2285,2285,2285,0
20250212,165900,1599094350,2285,2285,2285,2285,0
20250212,165800,1599094350,2285,2285,2285,2285,0
20250212,165700,1599094350,2285,2285,2285,2285,0
20250212,165600,1599094350,2285,2285,2285,2285,0
20250212,165500,1599094350,2285,2285,2285,2285,0
20250212,165400,1599094350,2285,2285,2285,2285,0
20250212,165300,1599094350,2285,2285,2285,2285,0
20250212,165200,1599094350,2285,2285,2285,2285,0
20250212,165100,1599094350,2285,2285,2285,2285,0
20250212,165000,1599094350,2285,2285,2285,2285,0
20250212,164900,1599094350,2285,2285,2285,2285,0
20250212,164800,1599094350,2285,2285,2285,2285,0
20250212,164700,1599094350,2285,2285,2285,2285,0
20250212,164600,1599094350,2285,2285,2285,2285,0
20250212,164500,1599094350,2285,2285,2285,2285,0
20250212,164400,1599094350,2285,2285,2285,2285,0
20250212,164300,1599094350,2285,2285,2285,2285,0
20250212,164200,1599094350,2285,2285,2285,2285,0
20250212,164100,1599094350,2285,2285,2285,2285,0
20250212,164000,1599094350,2285,2285,2285,2285,11260
20250212,163900,1599094350,2285,2285,2285,2285,0
20250212,163800,1599094350,2285,2285,2285,2285,0
20250212,163700,1599094350,2285,2285,2285,2285,0
20250212,163600,1599094350,2285,2285,2285,2285,0
20250212,163500,1599094350,2285,2285,2285,2285,0
20250212,163400,1599094350,2285,2285,2285,2285,0
20250212,163300,1599094350,2285,2285,2285,2285,0
20250212,163200,1599094350,2285,2285,2285,2285,0
20250212,163100,1599094350,2285,2285,2285,2285,0
20250212,163000,1599094350,2285,2285,2285,2285,0
20250212,162900,1599094350,2285,2285,2285,2285,0
20250212,162800,1599094350,2285,2285,2285,2285,0
20250212,162700,1599094350,2285,2285,2285,2285,0
20250212,162600,1599094350,2285,2285,2285,2285,0
20250212,162500,1599094350,2285,2285,2285,2285,0
20250212,162400,1599094350,2285,2285,2285,2285,0
20250212,162300,1599094350,2285,2285,2285,2285,0
20250212,162200,1599094350,2285,2285,2285,2285,0
20250212,162100,1599094350,2285,2285,2285,2285,0
20250212,162000,1599094350,2285,2285,2285,2285,0
20250212,161900,1599094350,2285,2285,2285,2285,0
20250212,161800,1599094350,2285,2285,2285,2285,0
20250212,161700,1599094350,2285,2285,2285,2285,0
20250212,161600,1599094350,2285,2285,2285,2285,0
20250212,161500,1599094350,2285,2285,2285,2285,0
20250212,161400,1599094350,2285,2285,2285,2285,0
20250212,161300,1599094350,2285,2285,2285,2285,0
20250212,161200,1599094350,2285,2285,2285,2285,0
20250212,161100,1599094350,2285,2285,2285,2285,0
20250212,161000,1599094350,2285,2285,2285,2285,11260
20250212,160900,1599094350,2285,2285,2285,2285,0
20250212,160800,1599094350,2285,2285,2285,2285,0
20250212,160700,1599094350,2285,2285,2285,2285,0
20250212,160600,1599094350,2285,2285,2285,2285,0
20250212,160500,1599094350,2285,2285,2285,2285,0
20250212,160400,1599094350,2285,2285,2285,2285,0
20250212,160300,1599094350,2285,2285,2285,2285,0
20250212,160200,1599094350,2285,2285,2285,2285,0
20250212,160100,1599094350,2285,2285,2285,2285,0
20250212,160000,1599094350,2285,2285,2285,2285,0
20250212,155900,1599094350,2285,2285,2285,2285,0
20250212,155800,1599094350,2285,2285,2285,2285,0
20250212,155700,1599094350,2285,2285,2285,2285,0
20250212,155600,1599094350,2285,2285,2285,2285,0
20250212,155500,1599094350,2285,2285,2285,2285,0
20250212,155400,1599094350,2285,2285,2285,2285,0
20250212,155300,1599094350,2285,2285,2285,2285,0
20250212,155200,1599094350,2285,2285,2285,2285,0
20250212,155100,1599094350,2285,2285,2285,2285,0
20250212,155000,1599094350,2285,2285,2285,2285,0
20250212,154900,1599094350,2285,2285,2285,2285,0
20250212,154800,1599094350,2285,2285,2285,2285,0
20250212,154700,1599094350,2285,2285,2285,2285,0
20250212,154600,1599094350,2285,2285,2285,2285,0
20250212,154500,1599094350,2285,2285,2285,2285,0
20250212,154400,1599094350,2285,2285,2285,2285,0
20250212,154300,1599094350,2285,2285,2285,2285,0
20250212,154200,1599094350,2285,2285,2285,2285,0
20250212,154100,1599094350,2285,2285,2285,2285,0
20250212,154000,1599094350,2285,2285,2285,2285,11260
20250212,153900,1599094350,2285,2285,2285,2285,0
20250212,153800,1599094350,2285,2285,2285,2285,0
20250212,153700,1599094350,2285,2285,2285,2285,0
20250212,153600,1599094350,2285,2285,2285,2285,0
20250212,153500,1599094350,2285,2285,2285,2285,0
20250212,153400,1599094350,2285,2285,2285,2285,0
20250212,153300,1599094350,2285,2285,2285,2285,0
20250212,153200,1599094350,2285,2285,2285,2285,0
20250212,153100,1599094350,2285,2285,2285,2285,0
20250212,153000,1599094350,2285,2285,2285,2285,11260
20250212,152900,1573365250,2280,2280,2280,2280,0
20250212,152800,1573365250,2280,2280,2280,2280,0
20250212,152700,1573365250,2280,2280,2280,2280,0
20250212,152600,1573365250,2280,2280,2280,2280,0
20250212,152500,1573365250,2280,2280,2280,2280,0
20250212,152400,1573365250,2280,2280,2280,2280,0
20250212,152300,1573365250,2280,2280,2280,2280,0
20250212,152200,1573365250,2280,2280,2280,2280,0
20250212,152100,1573365250,2280,2280,2280,2280,0
20250212,152000,1573365250,2280,2280,2280,2280,0
20250212,151900,1573365250,2280,2290,2290,2280,2384
20250212,151800,1567920110,2290,2285,2290,2285,807
20250212,151700,1566072130,2285,2280,2285,2280,3499
20250212,151600,1558078920,2280,2280,2280,2280,814
20250212,151500,1556223000,2280,2280,2280,2275,938
20250212,151400,1554084410,2280,2280,2285,2280,2279
20250212,151300,1548888285,2280,2285,2285,2275,2476
20250212,151200,1543251335,2280,2290,2290,2280,1436
20250212,151100,1539966665,2290,2280,2295,2275,1625
20250212,151000,1536263110,2280,2280,2285,2280,1928
20250212,150900,1531867200,2280,2280,2280,2275,1921
20250212,150800,1527496320,2285,2295,2295,2285,3088
20250212,150700,1520411065,2285,2290,2295,2285,5654
20250212,150600,1507464305,2285,2285,2285,2280,586
20250212,150500,1506125345,2285,2275,2285,2275,3264
20250212,150400,1498690790,2275,2275,2275,2270,214
20250212,150300,1498204440,2275,2270,2275,2270,876
20250212,150200,1496214755,2270,2275,2275,2270,487
20250212,150100,1495107640,2275,2275,2275,2275,2
20250212,150000,1495103090,2270,2275,2275,2270,2556
20250212,145900,1489293190,2275,2265,2275,2265,3735
20250212,145800,1480804805,2265,2270,2270,2265,1681
20250212,145700,1476996735,2270,2275,2275,2270,871
20250212,145600,1475018790,2275,2270,2275,2270,2362
20250212,145500,1469655120,2265,2265,2265,2265,1135
20250212,145400,1467084345,2265,2265,2265,2265,1115
20250212,145300,1464558870,2265,2270,2270,2265,2192
20250212,145200,1459584065,2265,2270,2270,2260,2798
20250212,145100,1453246645,2270,2265,2270,2265,1705
20250212,145000,1449383820,2265,2260,2265,2260,2396
20250212,144900,1443957365,2260,2255,2260,2255,4216
20250212,144800,1434433310,2250,2260,2260,2250,2269
20250212,144700,1429315425,2255,2255,2255,2255,529
20250212,144600,1428122530,2255,2250,2255,2250,1454
20250212,144500,1424848975,2255,2250,2255,2245,3028
20250212,144400,1418036675,2250,2240,2250,2240,1822
20250212,144300,1413947205,2245,2245,2250,2245,5591
20250212,144200,1401392910,2250,2255,2255,2245,7208
20250212,144100,1385177580,2255,2255,2255,2255,2196
20250212,144000,1380225600,2255,2260,2265,2255,2784
20250212,143900,1373931955,2255,2255,2260,2255,1708
20250212,143800,1370079625,2245,2245,2255,2245,8509
20250212,143700,1350969400,2240,2270,2270,2240,14096
20250212,143600,1319168910,2270,2275,2275,2265,3845
20250212,143500,1310438755,2275,2280,2280,2275,1730
20250212,143400,1306502855,2280,2275,2280,2275,2979
20250212,143300,1299725070,2275,2280,2280,2275,634
20250212,143200,1298280770,2280,2285,2285,2275,7184
20250212,143100,1281898165,2280,2285,2285,2280,5751
20250212,143000,1268766800,2285,2285,2285,2285,3408
20250212,142900,1260979520,2285,2290,2290,2280,11978
20250212,142800,1233647775,2285,2285,2290,2280,8007
20250212,142700,1215366520,2285,2285,2290,2285,4910
20250212,142600,1204147155,2290,2285,2290,2285,3407
20250212,142500,1196362090,2285,2295,2295,2285,12429
20250212,142400,1167917230,2295,2300,2300,2290,6772
20250212,142300,1152382510,2300,2300,2300,2300,239
20250212,142200,1151832810,2300,2300,2300,2300,112
20250212,142100,1151575210,2300,2300,2300,2300,1531
20250212,142000,1148053910,2300,2300,2300,2300,436
20250212,141900,1147051110,2310,2305,2310,2305,1232
20250212,141800,1144206080,2305,2305,2305,2295,827
20250212,141700,1142299855,2300,2300,2310,2300,2423
20250212,141600,1136726845,2300,2300,2300,2295,524
20250212,141500,1135522645,2300,2305,2305,2300,1244
20250212,141400,1132661420,2300,2310,2310,2295,1897
20250212,141300,1128303565,2300,2300,2300,2300,755
20250212,141200,1126567065,2300,2300,2305,2300,800
20250212,141100,1124727015,2310,2300,2310,2300,7000
20250212,141000,1108607015,2300,2305,2310,2300,1169
20250212,140900,1105913795,2305,2305,2310,2305,496
20250212,140800,1104770510,2310,2310,2310,2305,1675
20250212,140700,1100901265,2310,2310,2310,2310,1928
20250212,140600,1096447585,2310,2310,2310,2305,826
20250212,140500,1094543500,2310,2310,2310,2310,0
20250212,140400,1094543500,2310,2310,2310,2305,950
20250212,140300,1092349070,2310,2310,2310,2300,3205
20250212,140200,1084972325,2310,2310,2310,2310,32
20250212,140100,1084898405,2310,2310,2310,2310,1005
20250212,140000,1082576855,2300,2305,2310,2300,1359
20250212,135900,1079440325,2305,2305,2305,2305,130
20250212,135800,1079140675,2305,2310,2310,2305,632
20250212,135700,1077682150,2310,2305,2310,2300,5264
20250212,135600,1065568540,2300,2310,2310,2300,7256
20250212,135500,1048857495,2305,2310,2310,2305,1101
20250212,135400,1046319190,2310,2310,2310,2305,2237
20250212,135300,1041162870,2310,2310,2310,2310,44
20250212,135200,1041061230,2305,2310,2310,2305,546
20250212,135100,1039802535,2310,2310,2310,2310,213
20250212,135000,1039310505,2310,2310,2310,2310,1441
20250212,134900,1035981795,2305,2310,2310,2305,1030
20250212,134800,1033607095,2315,2315,2315,2315,0
20250212,134700,1033607095,2315,2315,2315,2305,55
20250212,134600,1033480055,2305,2310,2315,2300,7260
20250212,134500,1016766560,2315,2315,2315,2315,0
20250212,134400,1016766560,2315,2310,2315,2310,728
20250212,134300,1015083780,2310,2310,2310,2305,860
20250212,134200,1013098330,2310,2310,2310,2305,611
20250212,134100,1011689510,2310,2305,2310,2305,145
20250212,134000,1011354985,2310,2310,2310,2310,1162
20250212,133900,1008670765,2320,2320,2320,2320,1
20250212,133800,1008668445,2305,2305,2305,2305,433
20250212,133700,1007670380,2305,2315,2315,2305,4112
20250212,133600,998185855,2320,2315,2320,2315,305
20250212,133500,997478520,2315,2315,2315,2315,31
20250212,133400,997406755,2315,2315,2315,2315,191
20250212,133300,996964590,2315,2320,2320,2315,513
20250212,133200,995776525,2320,2320,2325,2320,98
20250212,133100,995549160,2320,2320,2320,2315,101
20250212,133000,995314845,2320,2310,2320,2310,1653
20250212,132900,991491205,2310,2310,2310,2305,405
20250212,132800,990555855,2305,2310,2310,2305,477
20250212,132700,989454800,2310,2310,2310,2305,1002
20250212,132600,987145180,2310,2320,2320,2305,3754
20250212,132500,978483420,2320,2315,2320,2305,10004
20250212,132400,955375240,2320,2320,2320,2315,1269
20250212,132300,952431210,2325,2330,2330,2320,7405
20250212,132200,935235570,2335,2335,2335,2335,1
20250212,132100,935233235,2325,2330,2335,2325,6414
20250212,132000,920314315,2335,2335,2335,2335,100
20250212,131900,920080815,2335,2330,2335,2330,302
20250212,131800,919377150,2330,2330,2330,2330,249
20250212,131700,918796980,2335,2335,2335,2335,309
20250212,131600,918075465,2335,2335,2335,2335,11
20250212,131500,918049780,2330,2335,2335,2330,24
20250212,131400,917993795,2335,2330,2335,2330,34
20250212,131300,917914515,2335,2335,2335,2335,1
20250212,131200,917912180,2335,2335,2335,2335,1
20250212,131100,917909845,2335,2335,2335,2335,0
20250212,131000,917909845,2335,2335,2335,2335,11
20250212,130900,917884160,2340,2335,2340,2335,160
20250212,130800,917510535,2335,2330,2335,2330,1299
20250212,130700,914482710,2330,2330,2330,2330,1034
20250212,130600,912073490,2330,2330,2330,2330,2
20250212,130500,912068830,2325,2330,2330,2325,2715
20250212,130400,905742895,2330,2330,2330,2330,72
20250212,130300,905575135,2335,2335,2335,2335,0
20250212,130200,905575135,2335,2335,2335,2335,108
20250212,130100,905322955,2335,2330,2335,2330,1217
20250212,130000,902486260,2335,2335,2335,2335,633
20250212,125900,901008205,2340,2340,2340,2340,7
20250212,125800,900991825,2335,2335,2335,2335,35
20250212,125700,900910100,2340,2330,2340,2330,175
20250212,125600,900502300,2330,2330,2330,2330,3
20250212,125500,900495310,2330,2330,2330,2330,0
20250212,125400,900495310,2330,2330,2330,2330,1000
20250212,125300,898165310,2345,2335,2345,2335,44
20250212,125200,898062470,2345,2335,2345,2335,2215
20250212,125100,892882205,2335,2335,2335,2335,15
20250212,125000,892847180,2330,2330,2335,2330,126
20250212,124900,892553030,2340,2325,2340,2325,21
20250212,124800,892504190,2325,2325,2325,2325,652
20250212,124700,890988290,2325,2340,2340,2325,401
20250212,124600,890055265,2330,2340,2340,2330,454
20250212,124500,888997405,2330,2330,2340,2330,261
20250212,124400,888389175,2340,2340,2340,2340,10
20250212,124300,888365775,2330,2345,2345,2330,13
20250212,124200,888335315,2340,2340,2340,2340,1
20250212,124100,888332975,2340,2340,2340,2330,322
20250212,124000,887582495,2340,2335,2340,2330,5272
20250212,123900,875257515,2330,2330,2330,2330,500
20250212,123800,874092515,2330,2330,2330,2330,20
20250212,123700,874045915,2330,2330,2330,2330,1
20250212,123600,874043585,2330,2330,2330,2330,2524
20250212,123500,868162665,2330,2330,2330,2330,552
20250212,123400,866876505,2330,2330,2330,2330,14
20250212,123300,866843885,2330,2330,2330,2330,4
20250212,123200,866834565,2325,2325,2325,2325,0
20250212,123100,866834565,2325,2325,2330,2325,2700
20250212,123000,860549565,2325,2330,2330,2325,2021
20250212,122900,855845635,2330,2325,2330,2325,523
20250212,122800,854629545,2325,2330,2330,2325,1124
20250212,122700,852015625,2330,2330,2330,2325,2130
20250212,122600,847058110,2330,2330,2330,2330,2
20250212,122500,847053450,2330,2325,2330,2325,221
20250212,122400,846539070,2330,2325,2330,2320,5
20250212,122300,846527435,2330,2325,2330,2325,2017
20250212,122200,841837850,2330,2330,2330,2330,1
20250212,122100,841835520,2330,2325,2330,2325,120
20250212,122000,841556495,2325,2330,2330,2325,21
20250212,121900,841507665,2330,2330,2330,2330,0
20250212,121800,841507665,2330,2330,2330,2330,250
20250212,121700,840925165,2330,2330,2330,2330,90
20250212,121600,840715465,2330,2330,2330,2325,609
20250212,121500,839299445,2325,2330,2330,2325,43
20250212,121400,839199455,2325,2325,2325,2325,0
20250212,121300,839199455,2325,2325,2325,2325,318
20250212,121200,838460105,2325,2320,2325,2320,734
20250212,121100,836753605,2325,2315,2325,2315,238
20250212,121000,836201915,2325,2320,2325,2315,832
20250212,120900,834274110,2325,2330,2330,2305,18065
20250212,120800,792426310,2335,2335,2335,2335,0
20250212,120700,792426310,2335,2335,2335,2335,0
20250212,120600,792426310,2335,2335,2335,2330,867
20250212,120500,790402145,2335,2335,2335,2335,509
20250212,120400,789213630,2335,2335,2335,2335,20
20250212,120300,789166930,2335,2335,2335,2335,1286
20250212,120200,786164120,2335,2335,2335,2330,166
20250212,120100,785776810,2330,2330,2330,2330,150
20250212,120000,785427310,2330,2330,2330,2330,659
20250212,115900,783891840,2330,2340,2340,2330,840
20250212,115800,781933640,2330,2330,2340,2330,1336
20250212,115700,778820750,2335,2340,2340,2335,1799
20250212,115600,774619950,2335,2340,2340,2335,502
20250212,115500,773447775,2340,2335,2340,2335,333
20250212,115400,772669720,2335,2335,2335,2335,195
20250212,115300,772214395,2330,2330,2330,2330,0
20250212,115200,772214395,2330,2330,2330,2330,3626
20250212,115100,763765815,2330,2330,2330,2330,0
20250212,115000,763765815,2330,2350,2350,2330,1586
20250212,114900,760058410,2350,2350,2350,2350,0
20250212,114800,760058410,2350,2345,2350,2340,503
20250212,114700,758881270,2350,2340,2350,2340,1597
20250212,114600,755143670,2340,2340,2340,2340,1
20250212,114500,755141330,2340,2340,2340,2340,751
20250212,114400,753383990,2350,2350,2350,2350,0
20250212,114300,753383990,2350,2350,2350,2350,0
20250212,114200,753383990,2350,2340,2350,2340,14
20250212,114100,753351160,2340,2340,2340,2340,0
20250212,114000,753351160,2340,2345,2345,2340,24
20250212,113900,753294940,2350,2340,2350,2335,189
20250212,113800,752853460,2335,2350,2350,2335,16
20250212,113700,752815985,2335,2355,2355,2335,3101
20250212,113600,745574360,2355,2345,2355,2340,45
20250212,113500,745468810,2340,2350,2350,2340,7723
20250212,113400,727365290,2350,2350,2350,2350,922
20250212,113300,725198590,2350,2350,2350,2350,81
20250212,113200,725008240,2350,2350,2350,2345,33
20250212,113100,724930765,2350,2350,2350,2350,0
20250212,113000,724930765,2350,2350,2350,2345,28
20250212,112900,724864980,2350,2350,2350,2350,1
20250212,112800,724862630,2350,2350,2350,2345,15
20250212,112700,724827430,2350,2350,2350,2350,0
20250212,112600,724827430,2350,2350,2350,2350,0
20250212,112500,724827430,2350,2350,2350,2350,0
20250212,112400,724827430,2350,2350,2350,2350,0
20250212,112300,724827430,2350,2350,2350,2350,27
20250212,112200,724763980,2345,2345,2350,2340,3424
20250212,112100,716750335,2345,2340,2345,2340,1022
20250212,112000,714354350,2340,2345,2345,2340,397
20250212,111900,713425075,2345,2345,2350,2345,893
20250212,111800,711328905,2350,2350,2350,2345,720
20250212,111700,709640390,2350,2350,2350,2350,11
20250212,111600,709614540,2345,2345,2345,2345,30
20250212,111500,709544190,2345,2345,2345,2345,0
20250212,111400,709544190,2345,2350,2350,2345,317
20250212,111300,708800785,2350,2345,2350,2345,411
20250212,111200,707835860,2345,2345,2345,2345,0
20250212,111100,707835860,2345,2345,2345,2345,250
20250212,111000,707249610,2340,2350,2350,2340,4922
20250212,110900,695702710,2350,2360,2360,2350,250
20250212,110800,695114710,2355,2355,2355,2355,23
20250212,110700,695060545,2355,2355,2355,2355,50
20250212,110600,694942795,2355,2350,2355,2350,100
20250212,110500,694707545,2360,2355,2360,2350,775
20250212,110400,692882640,2355,2360,2360,2355,173
20250212,110300,692475125,2360,2360,2365,2360,538
20250212,110200,691204230,2360,2360,2360,2360,1
20250212,110100,691201870,2360,2360,2360,2360,22
20250212,110000,691149950,2360,2360,2360,2360,21
20250212,105900,691100390,2350,2350,2350,2350,0
20250212,105800,691100390,2350,2360,2360,2350,503
20250212,105700,689913320,2360,2360,2360,2360,88
20250212,105600,689705640,2360,2355,2360,2355,428
20250212,105500,688697615,2360,2360,2360,2360,850
20250212,105400,686691615,2360,2355,2365,2355,48
20250212,105300,686578500,2355,2360,2360,2355,72
20250212,105200,686408595,2360,2360,2360,2360,108
20250212,105100,686153715,2360,2360,2360,2360,1182
20250212,105000,683364195,2360,2360,2360,2360,517
20250212,104900,682144075,2360,2350,2360,2350,125
20250212,104800,681849175,2360,2350,2360,2350,259
20250212,104700,681238325,2350,2350,2350,2350,50
20250212,104600,681120825,2340,2340,2350,2340,6799
20250212,104500,665201270,2340,2355,2355,2340,5300
20250212,104400,652766005,2360,2360,2360,2360,7
20250212,104300,652749485,2360,2360,2360,2360,220
20250212,104200,652230285,2360,2360,2360,2360,913
20250212,104100,650075605,2360,2360,2360,2360,81
20250212,104000,649884445,2360,2360,2360,2360,108
20250212,103900,649629565,2360,2360,2360,2360,319
20250212,103800,648876725,2365,2365,2365,2350,1277
20250212,103700,645870915,2350,2365,2365,2350,128
20250212,103600,645569455,2350,2350,2350,2350,3
20250212,103500,645562405,2360,2360,2360,2360,531
20250212,103400,644309245,2360,2360,2360,2360,9
20250212,103300,644288005,2360,2360,2360,2360,401
20250212,103200,643341645,2360,2355,2360,2355,965
20250212,103100,641064565,2355,2350,2355,2350,1692
20250212,103000,637082585,2350,2350,2350,2350,63
20250212,102900,636934535,2340,2350,2350,2340,281
20250212,102800,636276185,2350,2350,2350,2350,15
20250212,102700,636240935,2345,2345,2345,2345,586
20250212,102600,634866765,2345,2345,2345,2340,412
20250212,102500,633901125,2340,2335,2340,2335,2550
20250212,102400,627936270,2335,2330,2335,2325,1480
20250212,102300,624490295,2330,2335,2340,2330,1707
20250212,102200,620511925,2340,2335,2340,2335,158
20250212,102100,620142990,2335,2335,2340,2335,569
20250212,102000,618814370,2335,2335,2335,2335,467
20250212,101900,617723925,2335,2330,2340,2330,732
20250212,101800,616015695,2335,2340,2340,2335,710
20250212,101700,614357695,2340,2340,2340,2330,730
20250212,101600,612650095,2335,2335,2335,2335,810
20250212,101500,610758745,2335,2340,2340,2335,4390
20250212,101400,600500400,2340,2335,2340,2335,105
20250212,101300,600255200,2345,2340,2345,2340,785
20250212,101200,598418270,2340,2335,2340,2335,86
20250212,101100,598217455,2335,2335,2335,2330,1033
20250212,101000,595806400,2335,2335,2345,2335,2541
20250212,100900,589873155,2335,2335,2355,2335,2191
20250212,100800,584757040,2335,2335,2340,2330,2262
20250212,100700,579474345,2335,2330,2335,2330,262
20250212,100600,578862700,2335,2345,2345,2305,28872
20250212,100500,511753685,2355,2350,2355,2345,1402
20250212,100400,508459180,2355,2355,2355,2355,655
20250212,100300,506916655,2355,2350,2355,2350,1670
20250212,100200,502989800,2355,2355,2355,2355,2
20250212,100100,502985090,2350,2350,2350,2350,445
20250212,100000,501939340,2350,2360,2360,2350,115
20250212,095900,501668510,2365,2345,2365,2345,1774
20250212,095800,497508400,2365,2355,2365,2345,2477
20250212,095700,491686230,2355,2355,2355,2350,2563
20250212,095600,485654535,2355,2360,2360,2355,1784
20250212,095500,481450380,2360,2365,2365,2360,488
20250212,095400,480298040,2365,2365,2365,2365,550
20250212,095300,478997290,2365,2360,2370,2360,402
20250212,095200,478047555,2375,2360,2375,2360,3466
20250212,095100,469866910,2360,2370,2370,2360,10879
20250212,095000,444184555,2365,2365,2365,2365,1720
20250212,094900,440116755,2365,2370,2370,2365,4179
20250212,094800,430225025,2370,2385,2385,2370,1803
20250212,094700,425942050,2390,2390,2395,2390,412
20250212,094600,424955380,2395,2395,2395,2395,2
20250212,094500,424950590,2395,2395,2395,2395,7
20250212,094400,424933825,2395,2380,2395,2380,57
20250212,094300,424798090,2380,2380,2380,2380,3
20250212,094200,424790950,2380,2380,2380,2380,400
20250212,094100,423838950,2380,2390,2390,2380,580
20250212,094000,422455615,2390,2400,2400,2390,1127
20250212,093900,419761015,2400,2390,2400,2390,2574
20250212,093800,413593535,2390,2385,2390,2385,4004
20250212,093700,404030740,2385,2385,2385,2375,615
20250212,093600,402564640,2385,2380,2385,2380,1610
20250212,093500,398732330,2380,2390,2390,2380,975
20250212,093400,396408140,2375,2385,2385,2375,897
20250212,093300,394276295,2385,2390,2390,2375,1421
20250212,093200,390897190,2385,2380,2385,2380,1247
20250212,093100,387929230,2380,2390,2390,2380,40
20250212,093000,387833830,2380,2385,2390,2380,1241
20250212,092900,384875800,2385,2390,2390,2385,1836
20250212,092800,380490150,2390,2385,2390,2385,237
20250212,092700,379924900,2385,2390,2390,2385,1650
20250212,092600,375984400,2390,2390,2390,2390,130
20250212,092500,375673700,2395,2400,2400,2390,1263
20250212,092400,372653610,2390,2405,2405,2390,637
20250212,092300,371129990,2405,2400,2405,2390,4040
20250212,092200,361459915,2400,2390,2415,2390,8643
20250212,092100,340725280,2385,2365,2385,2365,5258
20250212,092000,328238385,2360,2365,2370,2360,8922
20250212,091900,307182240,2365,2370,2375,2365,541
20250212,091800,305901415,2370,2380,2380,2370,1832
20250212,091700,301553405,2380,2365,2380,2365,2346
20250212,091600,295996515,2360,2360,2370,2360,3740
20250212,091500,287148325,2370,2360,2370,2360,2313
20250212,091400,281677535,2360,2360,2365,2355,4608
20250212,091300,270795100,2360,2340,2360,2340,2223
20250212,091200,265564880,2340,2340,2345,2340,4846
20250212,091100,254219430,2335,2330,2350,2330,3604
20250212,091000,245789040,2330,2330,2330,2330,1308
20250212,090900,242741400,2330,2335,2335,2325,5982
20250212,090800,228821515,2335,2340,2340,2330,10598
20250212,090700,204065545,2340,2360,2360,2335,9454
20250212,090600,181951065,2360,2335,2360,2335,6574
20250212,090500,166565400,2335,2345,2350,2335,10326
20250212,090400,142427445,2335,2340,2355,2335,6406
20250212,090300,127413535,2350,2345,2350,2340,18295
20250212,090200,84563885,2350,2370,2370,2345,12805
20250212,090100,54422225,2370,2395,2395,2350,12242
20250212,090000,25360355,2395,2425,2425,2395,10520