KissMeData/297090/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,211100,2057864320,6510,6510,6510,6510,5089
20250212,211000,2057864320,6510,6510,6510,6510,0
20250212,210900,2057864320,6510,6510,6510,6510,0
20250212,210800,2057864320,6510,6510,6510,6510,0
20250212,210700,2057864320,6510,6510,6510,6510,0
20250212,210600,2057864320,6510,6510,6510,6510,0
20250212,210500,2057864320,6510,6510,6510,6510,0
20250212,210400,2057864320,6510,6510,6510,6510,0
20250212,210300,2057864320,6510,6510,6510,6510,0
20250212,210200,2057864320,6510,6510,6510,6510,0
20250212,210100,2057864320,6510,6510,6510,6510,0
20250212,210000,2057864320,6510,6510,6510,6510,0
20250212,205900,2057864320,6510,6510,6510,6510,0
20250212,205800,2057864320,6510,6510,6510,6510,0
20250212,205700,2057864320,6510,6510,6510,6510,0
20250212,205600,2057864320,6510,6510,6510,6510,0
20250212,205500,2057864320,6510,6510,6510,6510,0
20250212,205400,2057864320,6510,6510,6510,6510,0
20250212,205300,2057864320,6510,6510,6510,6510,0
20250212,205200,2057864320,6510,6510,6510,6510,0
20250212,205100,2057864320,6510,6510,6510,6510,0
20250212,205000,2057864320,6510,6510,6510,6510,0
20250212,204900,2057864320,6510,6510,6510,6510,0
20250212,204800,2057864320,6510,6510,6510,6510,0
20250212,204700,2057864320,6510,6510,6510,6510,0
20250212,204600,2057864320,6510,6510,6510,6510,0
20250212,204500,2057864320,6510,6510,6510,6510,0
20250212,204400,2057864320,6510,6510,6510,6510,0
20250212,204300,2057864320,6510,6510,6510,6510,0
20250212,204200,2057864320,6510,6510,6510,6510,0
20250212,204100,2057864320,6510,6510,6510,6510,5089
20250212,204000,2057864320,6510,6510,6510,6510,0
20250212,203900,2057864320,6510,6510,6510,6510,0
20250212,203800,2057864320,6510,6510,6510,6510,0
20250212,203700,2057864320,6510,6510,6510,6510,0
20250212,203600,2057864320,6510,6510,6510,6510,0
20250212,203500,2057864320,6510,6510,6510,6510,0
20250212,203400,2057864320,6510,6510,6510,6510,0
20250212,203300,2057864320,6510,6510,6510,6510,0
20250212,203200,2057864320,6510,6510,6510,6510,0
20250212,203100,2057864320,6510,6510,6510,6510,0
20250212,203000,2057864320,6510,6510,6510,6510,0
20250212,202900,2057864320,6510,6510,6510,6510,0
20250212,202800,2057864320,6510,6510,6510,6510,0
20250212,202700,2057864320,6510,6510,6510,6510,0
20250212,202600,2057864320,6510,6510,6510,6510,0
20250212,202500,2057864320,6510,6510,6510,6510,0
20250212,202400,2057864320,6510,6510,6510,6510,0
20250212,202300,2057864320,6510,6510,6510,6510,0
20250212,202200,2057864320,6510,6510,6510,6510,0
20250212,202100,2057864320,6510,6510,6510,6510,0
20250212,202000,2057864320,6510,6510,6510,6510,0
20250212,201900,2057864320,6510,6510,6510,6510,0
20250212,201800,2057864320,6510,6510,6510,6510,0
20250212,201700,2057864320,6510,6510,6510,6510,0
20250212,201600,2057864320,6510,6510,6510,6510,0
20250212,201500,2057864320,6510,6510,6510,6510,0
20250212,201400,2057864320,6510,6510,6510,6510,0
20250212,201300,2057864320,6510,6510,6510,6510,0
20250212,201200,2057864320,6510,6510,6510,6510,0
20250212,201100,2057864320,6510,6510,6510,6510,5089
20250212,201000,2057864320,6510,6510,6510,6510,0
20250212,200900,2057864320,6510,6510,6510,6510,0
20250212,200800,2057864320,6510,6510,6510,6510,0
20250212,200700,2057864320,6510,6510,6510,6510,0
20250212,200600,2057864320,6510,6510,6510,6510,0
20250212,200500,2057864320,6510,6510,6510,6510,0
20250212,200400,2057864320,6510,6510,6510,6510,0
20250212,200300,2057864320,6510,6510,6510,6510,0
20250212,200200,2057864320,6510,6510,6510,6510,0
20250212,200100,2057864320,6510,6510,6510,6510,0
20250212,200000,2057864320,6510,6510,6510,6510,0
20250212,195900,2057864320,6510,6510,6510,6510,0
20250212,195800,2057864320,6510,6510,6510,6510,0
20250212,195700,2057864320,6510,6510,6510,6510,0
20250212,195600,2057864320,6510,6510,6510,6510,0
20250212,195500,2057864320,6510,6510,6510,6510,0
20250212,195400,2057864320,6510,6510,6510,6510,0
20250212,195300,2057864320,6510,6510,6510,6510,0
20250212,195200,2057864320,6510,6510,6510,6510,0
20250212,195100,2057864320,6510,6510,6510,6510,0
20250212,195000,2057864320,6510,6510,6510,6510,0
20250212,194900,2057864320,6510,6510,6510,6510,0
20250212,194800,2057864320,6510,6510,6510,6510,0
20250212,194700,2057864320,6510,6510,6510,6510,0
20250212,194600,2057864320,6510,6510,6510,6510,0
20250212,194500,2057864320,6510,6510,6510,6510,0
20250212,194400,2057864320,6510,6510,6510,6510,0
20250212,194300,2057864320,6510,6510,6510,6510,0
20250212,194200,2057864320,6510,6510,6510,6510,0
20250212,194100,2057864320,6510,6510,6510,6510,5089
20250212,194000,2057864320,6510,6510,6510,6510,0
20250212,193900,2057864320,6510,6510,6510,6510,0
20250212,193800,2057864320,6510,6510,6510,6510,0
20250212,193700,2057864320,6510,6510,6510,6510,0
20250212,193600,2057864320,6510,6510,6510,6510,0
20250212,193500,2057864320,6510,6510,6510,6510,0
20250212,193400,2057864320,6510,6510,6510,6510,0
20250212,193300,2057864320,6510,6510,6510,6510,0
20250212,193200,2057864320,6510,6510,6510,6510,0
20250212,193100,2057864320,6510,6510,6510,6510,0
20250212,193000,2057864320,6510,6510,6510,6510,0
20250212,192900,2057864320,6510,6510,6510,6510,0
20250212,192800,2057864320,6510,6510,6510,6510,0
20250212,192700,2057864320,6510,6510,6510,6510,0
20250212,192600,2057864320,6510,6510,6510,6510,0
20250212,192500,2057864320,6510,6510,6510,6510,0
20250212,192400,2057864320,6510,6510,6510,6510,0
20250212,192300,2057864320,6510,6510,6510,6510,0
20250212,192200,2057864320,6510,6510,6510,6510,0
20250212,192100,2057864320,6510,6510,6510,6510,0
20250212,192000,2057864320,6510,6510,6510,6510,0
20250212,191900,2057864320,6510,6510,6510,6510,0
20250212,191800,2057864320,6510,6510,6510,6510,0
20250212,191700,2057864320,6510,6510,6510,6510,0
20250212,191600,2057864320,6510,6510,6510,6510,0
20250212,191500,2057864320,6510,6510,6510,6510,0
20250212,191400,2057864320,6510,6510,6510,6510,0
20250212,191300,2057864320,6510,6510,6510,6510,0
20250212,191200,2057864320,6510,6510,6510,6510,0
20250212,191100,2057864320,6510,6510,6510,6510,5089
20250212,191000,2057864320,6510,6510,6510,6510,0
20250212,190900,2057864320,6510,6510,6510,6510,0
20250212,190800,2057864320,6510,6510,6510,6510,0
20250212,190700,2057864320,6510,6510,6510,6510,0
20250212,190600,2057864320,6510,6510,6510,6510,0
20250212,190500,2057864320,6510,6510,6510,6510,0
20250212,190400,2057864320,6510,6510,6510,6510,0
20250212,190300,2057864320,6510,6510,6510,6510,0
20250212,190200,2057864320,6510,6510,6510,6510,0
20250212,190100,2057864320,6510,6510,6510,6510,0
20250212,190000,2057864320,6510,6510,6510,6510,0
20250212,185900,2057864320,6510,6510,6510,6510,0
20250212,185800,2057864320,6510,6510,6510,6510,0
20250212,185700,2057864320,6510,6510,6510,6510,0
20250212,185600,2057864320,6510,6510,6510,6510,0
20250212,185500,2057864320,6510,6510,6510,6510,0
20250212,185400,2057864320,6510,6510,6510,6510,0
20250212,185300,2057864320,6510,6510,6510,6510,0
20250212,185200,2057864320,6510,6510,6510,6510,0
20250212,185100,2057864320,6510,6510,6510,6510,0
20250212,185000,2057864320,6510,6510,6510,6510,0
20250212,184900,2057864320,6510,6510,6510,6510,0
20250212,184800,2057864320,6510,6510,6510,6510,0
20250212,184700,2057864320,6510,6510,6510,6510,0
20250212,184600,2057864320,6510,6510,6510,6510,0
20250212,184500,2057864320,6510,6510,6510,6510,0
20250212,184400,2057864320,6510,6510,6510,6510,0
20250212,184300,2057864320,6510,6510,6510,6510,0
20250212,184200,2057864320,6510,6510,6510,6510,0
20250212,184100,2057864320,6510,6510,6510,6510,5089
20250212,184000,2057864320,6510,6510,6510,6510,0
20250212,183900,2057864320,6510,6510,6510,6510,0
20250212,183800,2057864320,6510,6510,6510,6510,0
20250212,183700,2057864320,6510,6510,6510,6510,0
20250212,183600,2057864320,6510,6510,6510,6510,0
20250212,183500,2057864320,6510,6510,6510,6510,0
20250212,183400,2057864320,6510,6510,6510,6510,0
20250212,183300,2057864320,6510,6510,6510,6510,0
20250212,183200,2057864320,6510,6510,6510,6510,0
20250212,183100,2057864320,6510,6510,6510,6510,0
20250212,183000,2057864320,6510,6510,6510,6510,0
20250212,182900,2057864320,6510,6510,6510,6510,0
20250212,182800,2057864320,6510,6510,6510,6510,0
20250212,182700,2057864320,6510,6510,6510,6510,0
20250212,182600,2057864320,6510,6510,6510,6510,0
20250212,182500,2057864320,6510,6510,6510,6510,0
20250212,182400,2057864320,6510,6510,6510,6510,0
20250212,182300,2057864320,6510,6510,6510,6510,0
20250212,182200,2057864320,6510,6510,6510,6510,0
20250212,182100,2057864320,6510,6510,6510,6510,0
20250212,182000,2057864320,6510,6510,6510,6510,0
20250212,181900,2057864320,6510,6510,6510,6510,0
20250212,181800,2057864320,6510,6510,6510,6510,0
20250212,181700,2057864320,6510,6510,6510,6510,0
20250212,181600,2057864320,6510,6510,6510,6510,0
20250212,181500,2057864320,6510,6510,6510,6510,0
20250212,181400,2057864320,6510,6510,6510,6510,0
20250212,181300,2057864320,6510,6510,6510,6510,0
20250212,181200,2057864320,6510,6510,6510,6510,0
20250212,181100,2057864320,6510,6510,6510,6510,5089
20250212,181000,2057864320,6510,6510,6510,6510,0
20250212,180900,2057864320,6510,6510,6510,6510,0
20250212,180800,2057864320,6510,6510,6510,6510,0
20250212,180700,2057864320,6510,6510,6510,6510,0
20250212,180600,2057864320,6510,6510,6510,6510,0
20250212,180500,2057864320,6510,6510,6510,6510,0
20250212,180400,2057864320,6510,6510,6510,6510,0
20250212,180300,2057864320,6510,6510,6510,6510,0
20250212,180200,2057864320,6510,6510,6510,6510,0
20250212,180100,2057864320,6510,6510,6510,6510,0
20250212,180000,2057864320,6510,6510,6510,6510,0
20250212,175900,2057864320,6510,6510,6510,6510,0
20250212,175800,2057864320,6510,6510,6510,6510,0
20250212,175700,2057864320,6510,6510,6510,6510,0
20250212,175600,2057864320,6510,6510,6510,6510,0
20250212,175500,2057864320,6510,6510,6510,6510,0
20250212,175400,2057864320,6510,6510,6510,6510,0
20250212,175300,2057864320,6510,6510,6510,6510,0
20250212,175200,2057864320,6510,6510,6510,6510,0
20250212,175100,2057864320,6510,6510,6510,6510,0
20250212,175000,2057864320,6510,6510,6510,6510,0
20250212,174900,2057864320,6510,6510,6510,6510,0
20250212,174800,2057864320,6510,6510,6510,6510,0
20250212,174700,2057864320,6510,6510,6510,6510,0
20250212,174600,2057864320,6510,6510,6510,6510,0
20250212,174500,2057864320,6510,6510,6510,6510,0
20250212,174400,2057864320,6510,6510,6510,6510,0
20250212,174300,2057864320,6510,6510,6510,6510,0
20250212,174200,2057864320,6510,6510,6510,6510,0
20250212,174100,2057864320,6510,6510,6510,6510,5089
20250212,174000,2057864320,6510,6510,6510,6510,0
20250212,173900,2057864320,6510,6510,6510,6510,0
20250212,173800,2057864320,6510,6510,6510,6510,0
20250212,173700,2057864320,6510,6510,6510,6510,0
20250212,173600,2057864320,6510,6510,6510,6510,0
20250212,173500,2057864320,6510,6510,6510,6510,0
20250212,173400,2057864320,6510,6510,6510,6510,0
20250212,173300,2057864320,6510,6510,6510,6510,0
20250212,173200,2057864320,6510,6510,6510,6510,0
20250212,173100,2057864320,6510,6510,6510,6510,0
20250212,173000,2057864320,6510,6510,6510,6510,0
20250212,172900,2057864320,6510,6510,6510,6510,0
20250212,172800,2057864320,6510,6510,6510,6510,0
20250212,172700,2057864320,6510,6510,6510,6510,0
20250212,172600,2057864320,6510,6510,6510,6510,0
20250212,172500,2057864320,6510,6510,6510,6510,0
20250212,172400,2057864320,6510,6510,6510,6510,0
20250212,172300,2057864320,6510,6510,6510,6510,0
20250212,172200,2057864320,6510,6510,6510,6510,0
20250212,172100,2057864320,6510,6510,6510,6510,0
20250212,172000,2057864320,6510,6510,6510,6510,0
20250212,171900,2057864320,6510,6510,6510,6510,0
20250212,171800,2057864320,6510,6510,6510,6510,0
20250212,171700,2057864320,6510,6510,6510,6510,0
20250212,171600,2057864320,6510,6510,6510,6510,0
20250212,171500,2057864320,6510,6510,6510,6510,0
20250212,171400,2057864320,6510,6510,6510,6510,0
20250212,171300,2057864320,6510,6510,6510,6510,0
20250212,171200,2057864320,6510,6510,6510,6510,0
20250212,171100,2057864320,6510,6510,6510,6510,5089
20250212,171000,2057864320,6510,6510,6510,6510,0
20250212,170900,2057864320,6510,6510,6510,6510,0
20250212,170800,2057864320,6510,6510,6510,6510,0
20250212,170700,2057864320,6510,6510,6510,6510,0
20250212,170600,2057864320,6510,6510,6510,6510,0
20250212,170500,2057864320,6510,6510,6510,6510,0
20250212,170400,2057864320,6510,6510,6510,6510,0
20250212,170300,2057864320,6510,6510,6510,6510,0
20250212,170200,2057864320,6510,6510,6510,6510,0
20250212,170100,2057864320,6510,6510,6510,6510,0
20250212,170000,2057864320,6510,6510,6510,6510,0
20250212,165900,2057864320,6510,6510,6510,6510,0
20250212,165800,2057864320,6510,6510,6510,6510,0
20250212,165700,2057864320,6510,6510,6510,6510,0
20250212,165600,2057864320,6510,6510,6510,6510,0
20250212,165500,2057864320,6510,6510,6510,6510,0
20250212,165400,2057864320,6510,6510,6510,6510,0
20250212,165300,2057864320,6510,6510,6510,6510,0
20250212,165200,2057864320,6510,6510,6510,6510,0
20250212,165100,2057864320,6510,6510,6510,6510,0
20250212,165000,2057864320,6510,6510,6510,6510,0
20250212,164900,2057864320,6510,6510,6510,6510,0
20250212,164800,2057864320,6510,6510,6510,6510,0
20250212,164700,2057864320,6510,6510,6510,6510,0
20250212,164600,2057864320,6510,6510,6510,6510,0
20250212,164500,2057864320,6510,6510,6510,6510,0
20250212,164400,2057864320,6510,6510,6510,6510,0
20250212,164300,2057864320,6510,6510,6510,6510,0
20250212,164200,2057864320,6510,6510,6510,6510,0
20250212,164100,2057864320,6510,6510,6510,6510,5089
20250212,164000,2057864320,6510,6510,6510,6510,0
20250212,163900,2057864320,6510,6510,6510,6510,0
20250212,163800,2057864320,6510,6510,6510,6510,0
20250212,163700,2057864320,6510,6510,6510,6510,0
20250212,163600,2057864320,6510,6510,6510,6510,0
20250212,163500,2057864320,6510,6510,6510,6510,0
20250212,163400,2057864320,6510,6510,6510,6510,0
20250212,163300,2057864320,6510,6510,6510,6510,0
20250212,163200,2057864320,6510,6510,6510,6510,0
20250212,163100,2057864320,6510,6510,6510,6510,0
20250212,163000,2057864320,6510,6510,6510,6510,0
20250212,162900,2057864320,6510,6510,6510,6510,0
20250212,162800,2057864320,6510,6510,6510,6510,0
20250212,162700,2057864320,6510,6510,6510,6510,0
20250212,162600,2057864320,6510,6510,6510,6510,0
20250212,162500,2057864320,6510,6510,6510,6510,0
20250212,162400,2057864320,6510,6510,6510,6510,0
20250212,162300,2057864320,6510,6510,6510,6510,0
20250212,162200,2057864320,6510,6510,6510,6510,0
20250212,162100,2057864320,6510,6510,6510,6510,0
20250212,162000,2057864320,6510,6510,6510,6510,0
20250212,161900,2057864320,6510,6510,6510,6510,0
20250212,161800,2057864320,6510,6510,6510,6510,0
20250212,161700,2057864320,6510,6510,6510,6510,0
20250212,161600,2057864320,6510,6510,6510,6510,0
20250212,161500,2057864320,6510,6510,6510,6510,0
20250212,161400,2057864320,6510,6510,6510,6510,0
20250212,161300,2057864320,6510,6510,6510,6510,0
20250212,161200,2057864320,6510,6510,6510,6510,0
20250212,161100,2057864320,6510,6510,6510,6510,5089
20250212,161000,2057864320,6510,6510,6510,6510,0
20250212,160900,2057864320,6510,6510,6510,6510,0
20250212,160800,2057864320,6510,6510,6510,6510,0
20250212,160700,2057864320,6510,6510,6510,6510,0
20250212,160600,2057864320,6510,6510,6510,6510,0
20250212,160500,2057864320,6510,6510,6510,6510,0
20250212,160400,2057864320,6510,6510,6510,6510,0
20250212,160300,2057864320,6510,6510,6510,6510,0
20250212,160200,2057864320,6510,6510,6510,6510,0
20250212,160100,2057864320,6510,6510,6510,6510,0
20250212,160000,2057864320,6510,6510,6510,6510,0
20250212,155900,2057864320,6510,6510,6510,6510,0
20250212,155800,2057864320,6510,6510,6510,6510,0
20250212,155700,2057864320,6510,6510,6510,6510,0
20250212,155600,2057864320,6510,6510,6510,6510,0
20250212,155500,2057864320,6510,6510,6510,6510,0
20250212,155400,2057864320,6510,6510,6510,6510,0
20250212,155300,2057864320,6510,6510,6510,6510,0
20250212,155200,2057864320,6510,6510,6510,6510,0
20250212,155100,2057864320,6510,6510,6510,6510,0
20250212,155000,2057864320,6510,6510,6510,6510,0
20250212,154900,2057864320,6510,6510,6510,6510,0
20250212,154800,2057864320,6510,6510,6510,6510,0
20250212,154700,2057864320,6510,6510,6510,6510,0
20250212,154600,2057864320,6510,6510,6510,6510,0
20250212,154500,2057864320,6510,6510,6510,6510,0
20250212,154400,2057864320,6510,6510,6510,6510,0
20250212,154300,2057864320,6510,6510,6510,6510,0
20250212,154200,2057864320,6510,6510,6510,6510,0
20250212,154100,2057864320,6510,6510,6510,6510,5089
20250212,154000,2057864320,6510,6510,6510,6510,0
20250212,153900,2057864320,6510,6510,6510,6510,0
20250212,153800,2057864320,6510,6510,6510,6510,0
20250212,153700,2057864320,6510,6510,6510,6510,0
20250212,153600,2057864320,6510,6510,6510,6510,0
20250212,153500,2057864320,6510,6510,6510,6510,0
20250212,153400,2057864320,6510,6510,6510,6510,0
20250212,153300,2057864320,6510,6510,6510,6510,0
20250212,153200,2057864320,6510,6510,6510,6510,0
20250212,153100,2057864320,6510,6510,6510,6510,0
20250212,153000,2057864320,6510,6510,6510,6510,5089
20250212,152900,2024734930,6520,6520,6520,6520,0
20250212,152800,2024734930,6520,6520,6520,6520,0
20250212,152700,2024734930,6520,6520,6520,6520,0
20250212,152600,2024734930,6520,6520,6520,6520,0
20250212,152500,2024734930,6520,6520,6520,6520,0
20250212,152400,2024734930,6520,6520,6520,6520,0
20250212,152300,2024734930,6520,6520,6520,6520,0
20250212,152200,2024734930,6520,6520,6520,6520,0
20250212,152100,2024734930,6520,6520,6520,6520,0
20250212,152000,2024734930,6520,6520,6520,6520,0
20250212,151900,2024734930,6520,6520,6520,6510,1973
20250212,151800,2011878550,6510,6490,6510,6490,866
20250212,151700,2006242300,6500,6510,6510,6500,2276
20250212,151600,1991425680,6520,6530,6530,6520,376
20250212,151500,1988970470,6530,6530,6530,6530,601
20250212,151400,1985045940,6530,6510,6530,6510,424
20250212,151300,1982281680,6530,6530,6530,6510,1088
20250212,151200,1975178540,6530,6530,6530,6530,605
20250212,151100,1971227890,6530,6520,6530,6510,551
20250212,151000,1967635960,6520,6520,6520,6520,652
20250212,150900,1963384920,6520,6530,6540,6520,2061
20250212,150800,1949917460,6520,6540,6540,6520,3617
20250212,150700,1926280310,6540,6540,6540,6530,1524
20250212,150600,1916314440,6530,6530,6530,6530,1601
20250212,150500,1905859910,6530,6530,6530,6520,1820
20250212,150400,1893978170,6530,6520,6530,6520,2161
20250212,150300,1879880440,6520,6520,6520,6510,1495
20250212,150200,1870141770,6520,6520,6520,6520,1136
20250212,150100,1862735050,6520,6490,6520,6480,2788
20250212,150000,1844574110,6520,6520,6530,6500,3879
20250212,145900,1819316760,6520,6530,6530,6520,2856
20250212,145800,1800667140,6530,6520,6530,6520,1900
20250212,145700,1788268070,6520,6520,6520,6510,805
20250212,145600,1783019520,6520,6510,6520,6510,2052
20250212,145500,1769653750,6520,6510,6520,6510,3309
20250212,145400,1748100130,6510,6520,6520,6510,1608
20250212,145300,1737624040,6520,6520,6520,6510,1609
20250212,145200,1727138360,6510,6520,6530,6510,6419
20250212,145100,1685284530,6520,6510,6520,6510,2793
20250212,145000,1667083610,6520,6510,6520,6500,1006
20250212,144900,1660534380,6500,6510,6510,6500,606
20250212,144800,1656592320,6510,6510,6510,6500,278
20250212,144700,1654782600,6510,6510,6510,6510,205
20250212,144600,1653448050,6510,6520,6520,6510,242
20250212,144500,1651870390,6520,6530,6530,6520,785
20250212,144400,1646750130,6530,6510,6530,6500,1113
20250212,144300,1639505740,6520,6520,6520,6510,530
20250212,144200,1636052190,6520,6530,6530,6520,1613
20250212,144100,1625535050,6520,6520,6530,6510,243
20250212,144000,1623950840,6520,6510,6520,6510,1048
20250212,143900,1617124010,6510,6470,6510,6460,9139
20250212,143800,1557762540,6460,6470,6480,6460,1085
20250212,143700,1550743330,6470,6470,6470,6470,0
20250212,143600,1550743330,6470,6470,6470,6470,408
20250212,143500,1548103570,6470,6470,6470,6470,0
20250212,143400,1548103570,6470,6470,6470,6470,6
20250212,143300,1548064750,6470,6470,6470,6470,248
20250212,143200,1546460190,6470,6460,6470,6460,1714
20250212,143100,1535370990,6460,6470,6470,6460,18
20250212,143000,1535254570,6470,6460,6470,6460,400
20250212,142900,1532668570,6470,6470,6470,6460,260
20250212,142800,1530986430,6460,6460,6460,6460,781
20250212,142700,1525941170,6460,6460,6460,6460,230
20250212,142600,1524455370,6460,6460,6460,6460,5
20250212,142500,1524423070,6460,6460,6460,6460,0
20250212,142400,1524423070,6460,6460,6460,6460,988
20250212,142300,1518040590,6450,6450,6450,6450,0
20250212,142200,1518040590,6450,6450,6450,6450,5
20250212,142100,1518008340,6460,6460,6460,6450,502
20250212,142000,1514765430,6460,6460,6460,6460,1
20250212,141900,1514758970,6450,6460,6460,6450,38
20250212,141800,1514513550,6460,6460,6460,6460,100
20250212,141700,1513867550,6450,6460,6460,6450,943
20250212,141600,1507775810,6460,6460,6460,6460,234
20250212,141500,1506264170,6460,6450,6460,6450,8
20250212,141400,1506212560,6460,6450,6460,6450,76
20250212,141300,1505722260,6450,6450,6450,6450,0
20250212,141200,1505722260,6450,6450,6450,6450,504
20250212,141100,1502471460,6450,6450,6450,6450,0
20250212,141000,1502471460,6450,6450,6450,6450,1024
20250212,140900,1495866660,6460,6460,6460,6460,0
20250212,140800,1495866660,6460,6450,6460,6450,2006
20250212,140700,1482907940,6460,6460,6460,6460,1
20250212,140600,1482901480,6450,6450,6450,6450,855
20250212,140500,1477386730,6450,6450,6450,6450,6
20250212,140400,1477348030,6460,6460,6460,6460,2
20250212,140300,1477335110,6460,6460,6460,6460,557
20250212,140200,1473736890,6470,6470,6470,6470,608
20250212,140100,1469803130,6470,6460,6470,6460,735
20250212,140000,1465047740,6460,6460,6460,6460,50
20250212,135900,1464724740,6470,6460,6470,6460,3
20250212,135800,1464705350,6460,6460,6460,6460,4
20250212,135700,1464679510,6470,6470,6470,6470,161
20250212,135600,1463637840,6470,6470,6470,6470,56
20250212,135500,1463275520,6470,6470,6470,6470,300
20250212,135400,1461334520,6470,6470,6480,6470,51
20250212,135300,1461004540,6470,6470,6480,6470,1824
20250212,135200,1449192200,6450,6460,6460,6450,1000
20250212,135100,1442738460,6460,6480,6480,6460,848
20250212,135000,1437260340,6480,6470,6480,6460,320
20250212,134900,1435190030,6470,6470,6470,6470,4
20250212,134800,1435164150,6480,6470,6480,6470,2
20250212,134700,1435151200,6470,6470,6470,6470,550
20250212,134600,1431592700,6470,6470,6470,6470,5
20250212,134500,1431560350,6480,6480,6480,6480,49
20250212,134400,1431242830,6480,6480,6480,6480,55
20250212,134300,1430886430,6490,6490,6490,6490,0
20250212,134200,1430886430,6490,6490,6490,6490,398
20250212,134100,1428303410,6490,6490,6490,6490,654
20250212,134000,1424058950,6500,6490,6500,6490,61
20250212,133900,1423662950,6490,6500,6500,6490,5
20250212,133800,1423630490,6490,6500,6500,6490,113
20250212,133700,1422896490,6500,6490,6500,6490,6
20250212,133600,1422857540,6490,6490,6490,6490,175
20250212,133500,1421721790,6480,6480,6480,6480,55
20250212,133400,1421365390,6490,6490,6500,6490,1473
20250212,133300,1411805380,6480,6480,6480,6480,223
20250212,133200,1410360340,6470,6480,6480,6470,594
20250212,133100,1406516860,6470,6490,6490,6470,81
20250212,133000,1405992770,6470,6480,6480,6470,35
20250212,132900,1405766020,6480,6490,6490,6470,22
20250212,132800,1405623460,6470,6470,6470,6470,0
20250212,132700,1405623460,6470,6480,6480,6470,1017
20250212,132600,1399033360,6480,6480,6480,6480,50
20250212,132500,1398709360,6490,6480,6490,6480,73
20250212,132400,1398236270,6480,6480,6480,6480,1
20250212,132300,1398229790,6480,6480,6490,6480,114
20250212,132200,1397490480,6490,6490,6490,6490,5
20250212,132100,1397458030,6490,6490,6490,6490,200
20250212,132000,1396160030,6480,6480,6490,6480,1191
20250212,131900,1388441250,6480,6480,6480,6480,1
20250212,131800,1388434770,6470,6470,6470,6470,16
20250212,131700,1388331250,6470,6470,6470,6470,50
20250212,131600,1388007750,6470,6450,6470,6450,189
20250212,131500,1386785000,6460,6440,6460,6430,8647
20250212,131400,1331029640,6440,6450,6450,6440,2549
20250212,131300,1314603100,6450,6450,6460,6450,240
20250212,131200,1313052950,6450,6450,6450,6450,0
20250212,131100,1313052950,6450,6440,6450,6440,836
20250212,131000,1307661300,6450,6450,6450,6450,2
20250212,130900,1307648400,6440,6440,6440,6440,239
20250212,130800,1306109240,6440,6430,6440,6430,462
20250212,130700,1303134460,6430,6440,6440,6430,816
20250212,130600,1297882320,6440,6450,6450,6440,6
20250212,130500,1297843660,6450,6460,6460,6450,793
20250212,130400,1292727410,6450,6450,6450,6450,6
20250212,130300,1292688710,6450,6450,6450,6450,12
20250212,130200,1292611310,6450,6450,6450,6450,54
20250212,130100,1292263010,6450,6450,6450,6450,465
20250212,130000,1289263760,6450,6460,6460,6450,11
20250212,125900,1289192750,6450,6470,6470,6450,1121
20250212,125800,1281950470,6470,6470,6470,6470,0
20250212,125700,1281950470,6470,6470,6470,6470,6
20250212,125600,1281911650,6470,6480,6480,6470,59
20250212,125500,1281529870,6480,6490,6490,6480,521
20250212,125400,1278150160,6490,6500,6500,6490,295
20250212,125300,1276232720,6490,6510,6510,6490,2837
20250212,125200,1257802170,6510,6500,6510,6500,588
20250212,125100,1253974500,6510,6510,6510,6510,23
20250212,125000,1253824770,6510,6500,6510,6500,56
20250212,124900,1253460260,6510,6510,6520,6510,363
20250212,124800,1251096790,6510,6510,6510,6510,91
20250212,124700,1250504380,6510,6500,6510,6500,676
20250212,124600,1246104710,6510,6510,6510,6510,1
20250212,124500,1246098200,6500,6500,6500,6500,7
20250212,124400,1246052700,6500,6500,6510,6500,665
20250212,124300,1241724630,6510,6500,6510,6490,1532
20250212,124200,1231751530,6500,6510,6510,6490,378
20250212,124100,1229294490,6510,6520,6520,6510,1481
20250212,124000,1219643450,6520,6540,6540,6520,3052
20250212,123900,1199711740,6540,6510,6540,6510,11914
20250212,123800,1122000600,6510,6500,6510,6500,56
20250212,123700,1121636590,6510,6500,6510,6480,738
20250212,123600,1116837230,6480,6480,6500,6480,308
20250212,123500,1114839370,6500,6480,6500,6480,598
20250212,123400,1110956390,6490,6490,6510,6490,597
20250212,123300,1107081020,6500,6500,6510,6490,1240
20250212,123200,1099021090,6500,6490,6500,6480,2153
20250212,123100,1085038260,6490,6480,6490,6460,270
20250212,123000,1083288770,6480,6460,6480,6460,951
20250212,122900,1077135290,6460,6480,6480,6460,51
20250212,122800,1076805810,6460,6470,6480,6460,738
20250212,122700,1072028650,6460,6470,6470,6460,1110
20250212,122600,1064857950,6460,6460,6460,6460,56
20250212,122500,1064496190,6480,6480,6480,6480,50
20250212,122400,1064172190,6480,6460,6480,6450,2502
20250212,122300,1047991080,6450,6440,6450,6440,293
20250212,122200,1046101730,6440,6450,6450,6440,1372
20250212,122100,1037259950,6440,6440,6440,6440,25
20250212,122000,1037098950,6440,6440,6440,6440,51
20250212,121900,1036770510,6440,6440,6460,6440,1621
20250212,121800,1026330530,6450,6450,6450,6450,100
20250212,121700,1025685530,6450,6440,6450,6440,146
20250212,121600,1024743890,6440,6440,6440,6440,0
20250212,121500,1024743890,6440,6440,6440,6440,0
20250212,121400,1024743890,6440,6440,6450,6440,587
20250212,121300,1020958280,6450,6440,6450,6430,801
20250212,121200,1015802980,6440,6440,6440,6440,57
20250212,121100,1015435900,6460,6460,6460,6460,0
20250212,121000,1015435900,6460,6440,6460,6440,25
20250212,120900,1015274770,6450,6450,6450,6450,953
20250212,120800,1009127920,6440,6440,6440,6440,100
20250212,120700,1008483920,6440,6440,6440,6440,5
20250212,120600,1008451720,6450,6450,6450,6450,16
20250212,120500,1008348520,6440,6440,6440,6440,55
20250212,120400,1007994320,6440,6440,6440,6440,0
20250212,120300,1007994320,6440,6440,6440,6440,6
20250212,120200,1007955680,6440,6440,6440,6440,51
20250212,120100,1007627240,6450,6450,6450,6440,1003
20250212,120000,1001165810,6450,6450,6450,6450,74
20250212,115900,1000688510,6450,6450,6450,6450,50
20250212,115800,1000366010,6450,6450,6460,6450,265
20250212,115700,998655760,6460,6460,6460,6460,11
20250212,115600,998584700,6450,6450,6450,6450,50
20250212,115500,998262200,6450,6450,6450,6450,7
20250212,115400,998217050,6450,6450,6450,6450,0
20250212,115300,998217050,6450,6450,6450,6450,584
20250212,115200,994450250,6460,6460,6460,6460,0
20250212,115100,994450250,6460,6460,6460,6460,156
20250212,115000,993442490,6460,6460,6460,6460,201
20250212,114900,992144030,6460,6460,6460,6460,0
20250212,114800,992144030,6460,6460,6460,6460,252
20250212,114700,990516110,6460,6470,6470,6460,450
20250212,114600,987608110,6470,6460,6470,6460,10
20250212,114500,987543460,6460,6460,6460,6460,0
20250212,114400,987543460,6460,6460,6460,6460,124
20250212,114300,986742420,6470,6470,6470,6470,0
20250212,114200,986742420,6470,6470,6470,6470,98
20250212,114100,986108360,6470,6470,6470,6470,60
20250212,114000,985720160,6470,6470,6470,6470,574
20250212,113900,982006380,6470,6470,6470,6470,19
20250212,113800,981883450,6480,6480,6480,6480,1020
20250212,113700,975273850,6480,6480,6480,6470,93
20250212,113600,974672120,6470,6470,6480,6470,288
20250212,113500,972808750,6470,6470,6470,6470,50
20250212,113400,972485250,6470,6470,6470,6470,6
20250212,113300,972446430,6480,6480,6480,6480,301
20250212,113200,970495950,6480,6470,6480,6470,56
20250212,113100,970133610,6480,6480,6480,6480,1
20250212,113000,970127130,6470,6470,6470,6470,6
20250212,112900,970088310,6470,6470,6470,6470,52
20250212,112800,969751870,6480,6480,6480,6480,0
20250212,112700,969751870,6480,6480,6480,6480,17
20250212,112600,969641710,6490,6480,6490,6480,51
20250212,112500,969311220,6490,6490,6490,6490,318
20250212,112400,967247400,6500,6500,6500,6500,10
20250212,112300,967182400,6500,6490,6500,6490,1176
20250212,112200,959549960,6490,6500,6500,6490,6
20250212,112100,959511010,6490,6490,6490,6490,0
20250212,112000,959511010,6490,6490,6490,6490,56
20250212,111900,959147570,6490,6500,6500,6490,74
20250212,111800,958666580,6500,6500,6500,6490,1008
20250212,111700,952114620,6500,6480,6500,6480,1638
20250212,111600,941474830,6470,6470,6470,6470,0
20250212,111500,941474830,6470,6470,6480,6470,21
20250212,111400,941338910,6470,6470,6470,6470,1
20250212,111300,941332440,6470,6470,6500,6470,4691
20250212,111200,910872330,6460,6460,6460,6460,65
20250212,111100,910452430,6470,6460,6470,6460,16
20250212,111000,910348970,6460,6460,6460,6460,243
20250212,110900,908779190,6460,6460,6460,6460,1263
20250212,110800,900620210,6460,6470,6470,6460,64
20250212,110700,900206170,6460,6470,6470,6460,152
20250212,110600,899223230,6460,6460,6460,6460,76
20250212,110500,898732270,6470,6470,6470,6470,105
20250212,110400,898052920,6470,6470,6470,6470,53
20250212,110300,897710010,6470,6470,6470,6470,1050
20250212,110200,890916510,6480,6480,6480,6480,1156
20250212,110100,883425630,6480,6490,6490,6480,290
20250212,110000,881545470,6490,6490,6500,6490,18
20250212,105900,881428640,6480,6480,6480,6480,40
20250212,105800,881169440,6480,6500,6500,6480,2082
20250212,105700,867657310,6500,6500,6500,6500,498
20250212,105600,864420310,6500,6500,6500,6500,7
20250212,105500,864374810,6500,6500,6500,6500,154
20250212,105400,863373810,6500,6500,6500,6500,542
20250212,105300,859850810,6500,6500,6500,6500,498
20250212,105200,856613810,6490,6490,6490,6490,91
20250212,105100,856023220,6500,6500,6500,6500,45
20250212,105000,855730720,6500,6510,6510,6500,898
20250212,104900,849893400,6510,6520,6520,6500,620
20250212,104800,845858700,6520,6520,6520,6520,5
20250212,104700,845826100,6520,6520,6520,6520,535
20250212,104600,842337900,6520,6550,6550,6510,966
20250212,104500,836040410,6520,6550,6550,6520,507
20250212,104400,832731720,6550,6550,6550,6530,1772
20250212,104300,821135270,6550,6560,6560,6540,1867
20250212,104200,808918120,6560,6560,6560,6550,1673
20250212,104100,797945940,6560,6550,6560,6540,1871
20250212,104000,785691790,6550,6550,6560,6540,1613
20250212,103900,775122160,6530,6510,6540,6510,3016
20250212,103800,755441190,6510,6510,6520,6510,462
20250212,103700,752432260,6500,6500,6510,6500,305
20250212,103600,750449750,6500,6490,6500,6490,2165
20250212,103500,736398370,6490,6490,6490,6490,5
20250212,103400,736365920,6480,6480,6480,6480,269
20250212,103300,734622800,6480,6470,6480,6460,4145
20250212,103200,707782000,6470,6470,6470,6470,255
20250212,103100,706132150,6480,6470,6480,6470,152
20250212,103000,705147690,6480,6480,6480,6480,1144
20250212,102900,697734570,6480,6490,6490,6480,258
20250212,102800,696061700,6490,6480,6490,6480,51
20250212,102700,695731210,6490,6490,6490,6490,0
20250212,102600,695731210,6490,6490,6490,6490,1005
20250212,102500,689208760,6490,6490,6490,6480,146
20250212,102400,688261720,6490,6490,6490,6480,732
20250212,102300,683516360,6490,6490,6490,6490,1561
20250212,102200,673385470,6500,6500,6500,6490,152
20250212,102100,672397970,6500,6490,6500,6490,682
20250212,102000,667966790,6500,6490,6500,6490,866
20250212,101900,662341340,6500,6510,6510,6490,1064
20250212,101800,655432970,6510,6470,6510,6470,5189
20250212,101700,621770510,6460,6440,6460,6440,2073
20250212,101600,608398770,6440,6440,6440,6440,146
20250212,101500,607458530,6440,6440,6440,6440,0
20250212,101400,607458530,6440,6440,6440,6440,1300
20250212,101300,599086530,6440,6450,6460,6440,1051
20250212,101200,592315600,6460,6460,6460,6460,80
20250212,101100,591798800,6450,6450,6450,6450,149
20250212,101000,590837750,6450,6460,6470,6450,180
20250212,100900,589675440,6470,6450,6470,6450,535
20250212,100800,586215020,6460,6460,6470,6460,225
20250212,100700,584761010,6460,6460,6470,6460,716
20250212,100600,580132890,6450,6450,6450,6450,436
20250212,100500,577320690,6440,6430,6440,6420,786
20250212,100400,572267130,6430,6440,6440,6430,810
20250212,100300,567058780,6440,6440,6440,6440,593
20250212,100200,563239860,6440,6440,6440,6440,11
20250212,100100,563169020,6430,6430,6430,6430,280
20250212,100000,561368620,6430,6430,6430,6430,171
20250212,095900,560269090,6430,6430,6430,6430,1
20250212,095800,560262660,6430,6430,6430,6430,423
20250212,095700,557542770,6440,6430,6440,6430,954
20250212,095600,551403820,6430,6420,6430,6420,271
20250212,095500,549663790,6420,6430,6430,6420,412
20250212,095400,547016470,6430,6440,6440,6430,1054
20250212,095300,540234250,6440,6420,6440,6420,85
20250212,095200,539687550,6420,6430,6430,6420,779
20250212,095100,534681360,6420,6420,6420,6420,0
20250212,095000,534681360,6420,6420,6430,6420,179
20250212,094900,533531950,6440,6420,6440,6410,1551
20250212,094800,523565190,6420,6420,6420,6420,94
20250212,094700,522961710,6420,6420,6420,6420,2
20250212,094600,522948870,6410,6430,6430,6410,70
20250212,094500,522499870,6430,6430,6430,6430,16
20250212,094400,522396990,6430,6420,6430,6420,252
20250212,094300,520779130,6410,6410,6410,6410,50
20250212,094200,520458630,6400,6400,6400,6400,1000
20250212,094100,514058630,6400,6390,6420,6390,2075
20250212,094000,500761100,6390,6390,6390,6390,2
20250212,093900,500748320,6380,6380,6380,6380,1435
20250212,093800,491593020,6380,6380,6380,6380,178
20250212,093700,490457380,6380,6410,6410,6380,4494
20250212,093600,461749480,6410,6390,6410,6390,266
20250212,093500,460049640,6390,6400,6400,6390,1005
20250212,093400,453625680,6390,6410,6410,6390,1431
20250212,093300,444461610,6410,6410,6420,6410,378
20250212,093200,442036850,6400,6390,6400,6390,423
20250212,093100,439330650,6390,6390,6390,6380,890
20250212,093000,433647050,6390,6380,6390,6380,6659
20250212,092900,391162430,6380,6370,6390,6360,1733
20250212,092800,380100640,6370,6410,6410,6370,168
20250212,092700,379030360,6360,6420,6420,6360,10063
20250212,092600,314685060,6430,6430,6430,6420,314
20250212,092500,312666540,6430,6430,6430,6430,924
20250212,092400,306725220,6430,6430,6430,6430,100
20250212,092300,306082220,6420,6420,6440,6420,999
20250212,092200,299668040,6440,6460,6460,6420,9717
20250212,092100,236918640,6460,6460,6460,6460,600
20250212,092000,233042640,6460,6460,6460,6460,734
20250212,091900,228301000,6460,6470,6470,6460,1387
20250212,091800,219330700,6480,6480,6490,6470,1430
20250212,091700,210073870,6500,6500,6500,6500,1
20250212,091600,210067370,6490,6460,6490,6460,3031
20250212,091500,190423560,6460,6480,6480,6460,1063
20250212,091400,183550790,6490,6470,6490,6470,4016
20250212,091300,157510330,6470,6450,6480,6450,3668
20250212,091200,133816080,6450,6440,6450,6440,316
20250212,091100,131780890,6440,6430,6440,6430,1003
20250212,091000,125321880,6430,6420,6440,6420,841
20250212,090900,119918750,6420,6430,6430,6420,3789
20250212,090800,95570180,6430,6430,6430,6430,330
20250212,090700,93448280,6420,6410,6420,6410,1445
20250212,090600,84173020,6410,6420,6420,6410,2008
20250212,090500,71292720,6420,6420,6420,6420,848
20250212,090400,65848560,6420,6390,6420,6390,1668
20250212,090300,55163650,6400,6410,6410,6380,2358
20250212,090200,40075530,6400,6450,6450,6400,3662
20250212,090100,16585730,6450,6480,6480,6450,543
20250212,090000,13077950,6490,6500,6500,6490,2011