KissMeData/298830/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,211200,5234987850,5530,5530,5530,5530,7796
20250212,211100,5234987850,5530,5530,5530,5530,0
20250212,211000,5234987850,5530,5530,5530,5530,0
20250212,210900,5234987850,5530,5530,5530,5530,0
20250212,210800,5234987850,5530,5530,5530,5530,0
20250212,210700,5234987850,5530,5530,5530,5530,0
20250212,210600,5234987850,5530,5530,5530,5530,0
20250212,210500,5234987850,5530,5530,5530,5530,0
20250212,210400,5234987850,5530,5530,5530,5530,0
20250212,210300,5234987850,5530,5530,5530,5530,0
20250212,210200,5234987850,5530,5530,5530,5530,0
20250212,210100,5234987850,5530,5530,5530,5530,0
20250212,210000,5234987850,5530,5530,5530,5530,0
20250212,205900,5234987850,5530,5530,5530,5530,0
20250212,205800,5234987850,5530,5530,5530,5530,0
20250212,205700,5234987850,5530,5530,5530,5530,0
20250212,205600,5234987850,5530,5530,5530,5530,0
20250212,205500,5234987850,5530,5530,5530,5530,0
20250212,205400,5234987850,5530,5530,5530,5530,0
20250212,205300,5234987850,5530,5530,5530,5530,0
20250212,205200,5234987850,5530,5530,5530,5530,0
20250212,205100,5234987850,5530,5530,5530,5530,0
20250212,205000,5234987850,5530,5530,5530,5530,0
20250212,204900,5234987850,5530,5530,5530,5530,0
20250212,204800,5234987850,5530,5530,5530,5530,0
20250212,204700,5234987850,5530,5530,5530,5530,0
20250212,204600,5234987850,5530,5530,5530,5530,0
20250212,204500,5234987850,5530,5530,5530,5530,0
20250212,204400,5234987850,5530,5530,5530,5530,0
20250212,204300,5234987850,5530,5530,5530,5530,0
20250212,204200,5234987850,5530,5530,5530,5530,7796
20250212,204100,5234987850,5530,5530,5530,5530,0
20250212,204000,5234987850,5530,5530,5530,5530,0
20250212,203900,5234987850,5530,5530,5530,5530,0
20250212,203800,5234987850,5530,5530,5530,5530,0
20250212,203700,5234987850,5530,5530,5530,5530,0
20250212,203600,5234987850,5530,5530,5530,5530,0
20250212,203500,5234987850,5530,5530,5530,5530,0
20250212,203400,5234987850,5530,5530,5530,5530,0
20250212,203300,5234987850,5530,5530,5530,5530,0
20250212,203200,5234987850,5530,5530,5530,5530,0
20250212,203100,5234987850,5530,5530,5530,5530,0
20250212,203000,5234987850,5530,5530,5530,5530,0
20250212,202900,5234987850,5530,5530,5530,5530,0
20250212,202800,5234987850,5530,5530,5530,5530,0
20250212,202700,5234987850,5530,5530,5530,5530,0
20250212,202600,5234987850,5530,5530,5530,5530,0
20250212,202500,5234987850,5530,5530,5530,5530,0
20250212,202400,5234987850,5530,5530,5530,5530,0
20250212,202300,5234987850,5530,5530,5530,5530,0
20250212,202200,5234987850,5530,5530,5530,5530,0
20250212,202100,5234987850,5530,5530,5530,5530,0
20250212,202000,5234987850,5530,5530,5530,5530,0
20250212,201900,5234987850,5530,5530,5530,5530,0
20250212,201800,5234987850,5530,5530,5530,5530,0
20250212,201700,5234987850,5530,5530,5530,5530,0
20250212,201600,5234987850,5530,5530,5530,5530,0
20250212,201500,5234987850,5530,5530,5530,5530,0
20250212,201400,5234987850,5530,5530,5530,5530,0
20250212,201300,5234987850,5530,5530,5530,5530,0
20250212,201200,5234987850,5530,5530,5530,5530,7796
20250212,201100,5234987850,5530,5530,5530,5530,0
20250212,201000,5234987850,5530,5530,5530,5530,0
20250212,200900,5234987850,5530,5530,5530,5530,0
20250212,200800,5234987850,5530,5530,5530,5530,0
20250212,200700,5234987850,5530,5530,5530,5530,0
20250212,200600,5234987850,5530,5530,5530,5530,0
20250212,200500,5234987850,5530,5530,5530,5530,0
20250212,200400,5234987850,5530,5530,5530,5530,0
20250212,200300,5234987850,5530,5530,5530,5530,0
20250212,200200,5234987850,5530,5530,5530,5530,0
20250212,200100,5234987850,5530,5530,5530,5530,0
20250212,200000,5234987850,5530,5530,5530,5530,0
20250212,195900,5234987850,5530,5530,5530,5530,0
20250212,195800,5234987850,5530,5530,5530,5530,0
20250212,195700,5234987850,5530,5530,5530,5530,0
20250212,195600,5234987850,5530,5530,5530,5530,0
20250212,195500,5234987850,5530,5530,5530,5530,0
20250212,195400,5234987850,5530,5530,5530,5530,0
20250212,195300,5234987850,5530,5530,5530,5530,0
20250212,195200,5234987850,5530,5530,5530,5530,0
20250212,195100,5234987850,5530,5530,5530,5530,0
20250212,195000,5234987850,5530,5530,5530,5530,0
20250212,194900,5234987850,5530,5530,5530,5530,0
20250212,194800,5234987850,5530,5530,5530,5530,0
20250212,194700,5234987850,5530,5530,5530,5530,0
20250212,194600,5234987850,5530,5530,5530,5530,0
20250212,194500,5234987850,5530,5530,5530,5530,0
20250212,194400,5234987850,5530,5530,5530,5530,0
20250212,194300,5234987850,5530,5530,5530,5530,0
20250212,194200,5234987850,5530,5530,5530,5530,7796
20250212,194100,5234987850,5530,5530,5530,5530,0
20250212,194000,5234987850,5530,5530,5530,5530,0
20250212,193900,5234987850,5530,5530,5530,5530,0
20250212,193800,5234987850,5530,5530,5530,5530,0
20250212,193700,5234987850,5530,5530,5530,5530,0
20250212,193600,5234987850,5530,5530,5530,5530,0
20250212,193500,5234987850,5530,5530,5530,5530,0
20250212,193400,5234987850,5530,5530,5530,5530,0
20250212,193300,5234987850,5530,5530,5530,5530,0
20250212,193200,5234987850,5530,5530,5530,5530,0
20250212,193100,5234987850,5530,5530,5530,5530,0
20250212,193000,5234987850,5530,5530,5530,5530,0
20250212,192900,5234987850,5530,5530,5530,5530,0
20250212,192800,5234987850,5530,5530,5530,5530,0
20250212,192700,5234987850,5530,5530,5530,5530,0
20250212,192600,5234987850,5530,5530,5530,5530,0
20250212,192500,5234987850,5530,5530,5530,5530,0
20250212,192400,5234987850,5530,5530,5530,5530,0
20250212,192300,5234987850,5530,5530,5530,5530,0
20250212,192200,5234987850,5530,5530,5530,5530,0
20250212,192100,5234987850,5530,5530,5530,5530,0
20250212,192000,5234987850,5530,5530,5530,5530,0
20250212,191900,5234987850,5530,5530,5530,5530,0
20250212,191800,5234987850,5530,5530,5530,5530,0
20250212,191700,5234987850,5530,5530,5530,5530,0
20250212,191600,5234987850,5530,5530,5530,5530,0
20250212,191500,5234987850,5530,5530,5530,5530,0
20250212,191400,5234987850,5530,5530,5530,5530,0
20250212,191300,5234987850,5530,5530,5530,5530,0
20250212,191200,5234987850,5530,5530,5530,5530,7796
20250212,191100,5234987850,5530,5530,5530,5530,0
20250212,191000,5234987850,5530,5530,5530,5530,0
20250212,190900,5234987850,5530,5530,5530,5530,0
20250212,190800,5234987850,5530,5530,5530,5530,0
20250212,190700,5234987850,5530,5530,5530,5530,0
20250212,190600,5234987850,5530,5530,5530,5530,0
20250212,190500,5234987850,5530,5530,5530,5530,0
20250212,190400,5234987850,5530,5530,5530,5530,0
20250212,190300,5234987850,5530,5530,5530,5530,0
20250212,190200,5234987850,5530,5530,5530,5530,0
20250212,190100,5234987850,5530,5530,5530,5530,0
20250212,190000,5234987850,5530,5530,5530,5530,0
20250212,185900,5234987850,5530,5530,5530,5530,0
20250212,185800,5234987850,5530,5530,5530,5530,0
20250212,185700,5234987850,5530,5530,5530,5530,0
20250212,185600,5234987850,5530,5530,5530,5530,0
20250212,185500,5234987850,5530,5530,5530,5530,0
20250212,185400,5234987850,5530,5530,5530,5530,0
20250212,185300,5234987850,5530,5530,5530,5530,0
20250212,185200,5234987850,5530,5530,5530,5530,0
20250212,185100,5234987850,5530,5530,5530,5530,0
20250212,185000,5234987850,5530,5530,5530,5530,0
20250212,184900,5234987850,5530,5530,5530,5530,0
20250212,184800,5234987850,5530,5530,5530,5530,0
20250212,184700,5234987850,5530,5530,5530,5530,0
20250212,184600,5234987850,5530,5530,5530,5530,0
20250212,184500,5234987850,5530,5530,5530,5530,0
20250212,184400,5234987850,5530,5530,5530,5530,0
20250212,184300,5234987850,5530,5530,5530,5530,0
20250212,184200,5234987850,5530,5530,5530,5530,7796
20250212,184100,5234987850,5530,5530,5530,5530,0
20250212,184000,5234987850,5530,5530,5530,5530,0
20250212,183900,5234987850,5530,5530,5530,5530,0
20250212,183800,5234987850,5530,5530,5530,5530,0
20250212,183700,5234987850,5530,5530,5530,5530,0
20250212,183600,5234987850,5530,5530,5530,5530,0
20250212,183500,5234987850,5530,5530,5530,5530,0
20250212,183400,5234987850,5530,5530,5530,5530,0
20250212,183300,5234987850,5530,5530,5530,5530,0
20250212,183200,5234987850,5530,5530,5530,5530,0
20250212,183100,5234987850,5530,5530,5530,5530,0
20250212,183000,5234987850,5530,5530,5530,5530,0
20250212,182900,5234987850,5530,5530,5530,5530,0
20250212,182800,5234987850,5530,5530,5530,5530,0
20250212,182700,5234987850,5530,5530,5530,5530,0
20250212,182600,5234987850,5530,5530,5530,5530,0
20250212,182500,5234987850,5530,5530,5530,5530,0
20250212,182400,5234987850,5530,5530,5530,5530,0
20250212,182300,5234987850,5530,5530,5530,5530,0
20250212,182200,5234987850,5530,5530,5530,5530,0
20250212,182100,5234987850,5530,5530,5530,5530,0
20250212,182000,5234987850,5530,5530,5530,5530,0
20250212,181900,5234987850,5530,5530,5530,5530,0
20250212,181800,5234987850,5530,5530,5530,5530,0
20250212,181700,5234987850,5530,5530,5530,5530,0
20250212,181600,5234987850,5530,5530,5530,5530,0
20250212,181500,5234987850,5530,5530,5530,5530,0
20250212,181400,5234987850,5530,5530,5530,5530,0
20250212,181300,5234987850,5530,5530,5530,5530,0
20250212,181200,5234987850,5530,5530,5530,5530,7796
20250212,181100,5234987850,5530,5530,5530,5530,0
20250212,181000,5234987850,5530,5530,5530,5530,0
20250212,180900,5234987850,5530,5530,5530,5530,0
20250212,180800,5234987850,5530,5530,5530,5530,0
20250212,180700,5234987850,5530,5530,5530,5530,0
20250212,180600,5234987850,5530,5530,5530,5530,0
20250212,180500,5234987850,5530,5530,5530,5530,0
20250212,180400,5234987850,5530,5530,5530,5530,0
20250212,180300,5234987850,5530,5530,5530,5530,0
20250212,180200,5234987850,5530,5530,5530,5530,0
20250212,180100,5234987850,5530,5530,5530,5530,0
20250212,180000,5234987850,5530,5530,5530,5530,0
20250212,175900,5234987850,5530,5530,5530,5530,0
20250212,175800,5234987850,5530,5530,5530,5530,0
20250212,175700,5234987850,5530,5530,5530,5530,0
20250212,175600,5234987850,5530,5530,5530,5530,0
20250212,175500,5234987850,5530,5530,5530,5530,0
20250212,175400,5234987850,5530,5530,5530,5530,0
20250212,175300,5234987850,5530,5530,5530,5530,0
20250212,175200,5234987850,5530,5530,5530,5530,0
20250212,175100,5234987850,5530,5530,5530,5530,0
20250212,175000,5234987850,5530,5530,5530,5530,0
20250212,174900,5234987850,5530,5530,5530,5530,0
20250212,174800,5234987850,5530,5530,5530,5530,0
20250212,174700,5234987850,5530,5530,5530,5530,0
20250212,174600,5234987850,5530,5530,5530,5530,0
20250212,174500,5234987850,5530,5530,5530,5530,0
20250212,174400,5234987850,5530,5530,5530,5530,0
20250212,174300,5234987850,5530,5530,5530,5530,0
20250212,174200,5234987850,5530,5530,5530,5530,7796
20250212,174100,5234987850,5530,5530,5530,5530,0
20250212,174000,5234987850,5530,5530,5530,5530,0
20250212,173900,5234987850,5530,5530,5530,5530,0
20250212,173800,5234987850,5530,5530,5530,5530,0
20250212,173700,5234987850,5530,5530,5530,5530,0
20250212,173600,5234987850,5530,5530,5530,5530,0
20250212,173500,5234987850,5530,5530,5530,5530,0
20250212,173400,5234987850,5530,5530,5530,5530,0
20250212,173300,5234987850,5530,5530,5530,5530,0
20250212,173200,5234987850,5530,5530,5530,5530,0
20250212,173100,5234987850,5530,5530,5530,5530,0
20250212,173000,5234987850,5530,5530,5530,5530,0
20250212,172900,5234987850,5530,5530,5530,5530,0
20250212,172800,5234987850,5530,5530,5530,5530,0
20250212,172700,5234987850,5530,5530,5530,5530,0
20250212,172600,5234987850,5530,5530,5530,5530,0
20250212,172500,5234987850,5530,5530,5530,5530,0
20250212,172400,5234987850,5530,5530,5530,5530,0
20250212,172300,5234987850,5530,5530,5530,5530,0
20250212,172200,5234987850,5530,5530,5530,5530,0
20250212,172100,5234987850,5530,5530,5530,5530,0
20250212,172000,5234987850,5530,5530,5530,5530,0
20250212,171900,5234987850,5530,5530,5530,5530,0
20250212,171800,5234987850,5530,5530,5530,5530,0
20250212,171700,5234987850,5530,5530,5530,5530,0
20250212,171600,5234987850,5530,5530,5530,5530,0
20250212,171500,5234987850,5530,5530,5530,5530,0
20250212,171400,5234987850,5530,5530,5530,5530,0
20250212,171300,5234987850,5530,5530,5530,5530,0
20250212,171200,5234987850,5530,5530,5530,5530,7796
20250212,171100,5234987850,5530,5530,5530,5530,0
20250212,171000,5234987850,5530,5530,5530,5530,0
20250212,170900,5234987850,5530,5530,5530,5530,0
20250212,170800,5234987850,5530,5530,5530,5530,0
20250212,170700,5234987850,5530,5530,5530,5530,0
20250212,170600,5234987850,5530,5530,5530,5530,0
20250212,170500,5234987850,5530,5530,5530,5530,0
20250212,170400,5234987850,5530,5530,5530,5530,0
20250212,170300,5234987850,5530,5530,5530,5530,0
20250212,170200,5234987850,5530,5530,5530,5530,0
20250212,170100,5234987850,5530,5530,5530,5530,0
20250212,170000,5234987850,5530,5530,5530,5530,0
20250212,165900,5234987850,5530,5530,5530,5530,0
20250212,165800,5234987850,5530,5530,5530,5530,0
20250212,165700,5234987850,5530,5530,5530,5530,0
20250212,165600,5234987850,5530,5530,5530,5530,0
20250212,165500,5234987850,5530,5530,5530,5530,0
20250212,165400,5234987850,5530,5530,5530,5530,0
20250212,165300,5234987850,5530,5530,5530,5530,0
20250212,165200,5234987850,5530,5530,5530,5530,0
20250212,165100,5234987850,5530,5530,5530,5530,0
20250212,165000,5234987850,5530,5530,5530,5530,0
20250212,164900,5234987850,5530,5530,5530,5530,0
20250212,164800,5234987850,5530,5530,5530,5530,0
20250212,164700,5234987850,5530,5530,5530,5530,0
20250212,164600,5234987850,5530,5530,5530,5530,0
20250212,164500,5234987850,5530,5530,5530,5530,0
20250212,164400,5234987850,5530,5530,5530,5530,0
20250212,164300,5234987850,5530,5530,5530,5530,0
20250212,164200,5234987850,5530,5530,5530,5530,7796
20250212,164100,5234987850,5530,5530,5530,5530,0
20250212,164000,5234987850,5530,5530,5530,5530,0
20250212,163900,5234987850,5530,5530,5530,5530,0
20250212,163800,5234987850,5530,5530,5530,5530,0
20250212,163700,5234987850,5530,5530,5530,5530,0
20250212,163600,5234987850,5530,5530,5530,5530,0
20250212,163500,5234987850,5530,5530,5530,5530,0
20250212,163400,5234987850,5530,5530,5530,5530,0
20250212,163300,5234987850,5530,5530,5530,5530,0
20250212,163200,5234987850,5530,5530,5530,5530,0
20250212,163100,5234987850,5530,5530,5530,5530,0
20250212,163000,5234987850,5530,5530,5530,5530,0
20250212,162900,5234987850,5530,5530,5530,5530,0
20250212,162800,5234987850,5530,5530,5530,5530,0
20250212,162700,5234987850,5530,5530,5530,5530,0
20250212,162600,5234987850,5530,5530,5530,5530,0
20250212,162500,5234987850,5530,5530,5530,5530,0
20250212,162400,5234987850,5530,5530,5530,5530,0
20250212,162300,5234987850,5530,5530,5530,5530,0
20250212,162200,5234987850,5530,5530,5530,5530,0
20250212,162100,5234987850,5530,5530,5530,5530,0
20250212,162000,5234987850,5530,5530,5530,5530,0
20250212,161900,5234987850,5530,5530,5530,5530,0
20250212,161800,5234987850,5530,5530,5530,5530,0
20250212,161700,5234987850,5530,5530,5530,5530,0
20250212,161600,5234987850,5530,5530,5530,5530,0
20250212,161500,5234987850,5530,5530,5530,5530,0
20250212,161400,5234987850,5530,5530,5530,5530,0
20250212,161300,5234987850,5530,5530,5530,5530,0
20250212,161200,5234987850,5530,5530,5530,5530,7796
20250212,161100,5234987850,5530,5530,5530,5530,0
20250212,161000,5234987850,5530,5530,5530,5530,0
20250212,160900,5234987850,5530,5530,5530,5530,0
20250212,160800,5234987850,5530,5530,5530,5530,0
20250212,160700,5234987850,5530,5530,5530,5530,0
20250212,160600,5234987850,5530,5530,5530,5530,0
20250212,160500,5234987850,5530,5530,5530,5530,0
20250212,160400,5234987850,5530,5530,5530,5530,0
20250212,160300,5234987850,5530,5530,5530,5530,0
20250212,160200,5234987850,5530,5530,5530,5530,0
20250212,160100,5234987850,5530,5530,5530,5530,0
20250212,160000,5234987850,5530,5530,5530,5530,0
20250212,155900,5234987850,5530,5530,5530,5530,0
20250212,155800,5234987850,5530,5530,5530,5530,0
20250212,155700,5234987850,5530,5530,5530,5530,0
20250212,155600,5234987850,5530,5530,5530,5530,0
20250212,155500,5234987850,5530,5530,5530,5530,0
20250212,155400,5234987850,5530,5530,5530,5530,0
20250212,155300,5234987850,5530,5530,5530,5530,0
20250212,155200,5234987850,5530,5530,5530,5530,0
20250212,155100,5234987850,5530,5530,5530,5530,0
20250212,155000,5234987850,5530,5530,5530,5530,0
20250212,154900,5234987850,5530,5530,5530,5530,0
20250212,154800,5234987850,5530,5530,5530,5530,0
20250212,154700,5234987850,5530,5530,5530,5530,0
20250212,154600,5234987850,5530,5530,5530,5530,0
20250212,154500,5234987850,5530,5530,5530,5530,0
20250212,154400,5234987850,5530,5530,5530,5530,0
20250212,154300,5234987850,5530,5530,5530,5530,0
20250212,154200,5234987850,5530,5530,5530,5530,7796
20250212,154100,5234987850,5530,5530,5530,5530,0
20250212,154000,5234987850,5530,5530,5530,5530,0
20250212,153900,5234987850,5530,5530,5530,5530,0
20250212,153800,5234987850,5530,5530,5530,5530,0
20250212,153700,5234987850,5530,5530,5530,5530,0
20250212,153600,5234987850,5530,5530,5530,5530,0
20250212,153500,5234987850,5530,5530,5530,5530,0
20250212,153400,5234987850,5530,5530,5530,5530,0
20250212,153300,5234987850,5530,5530,5530,5530,0
20250212,153200,5234987850,5530,5530,5530,5530,0
20250212,153100,5234987850,5530,5530,5530,5530,0
20250212,153000,5234987850,5530,5530,5530,5530,7796
20250212,152900,5191875970,5540,5540,5540,5540,0
20250212,152800,5191875970,5540,5540,5540,5540,0
20250212,152700,5191875970,5540,5540,5540,5540,0
20250212,152600,5191875970,5540,5540,5540,5540,0
20250212,152500,5191875970,5540,5540,5540,5540,0
20250212,152400,5191875970,5540,5540,5540,5540,0
20250212,152300,5191875970,5540,5540,5540,5540,0
20250212,152200,5191875970,5540,5540,5540,5540,0
20250212,152100,5191875970,5540,5540,5540,5540,0
20250212,152000,5191875970,5540,5540,5540,5540,0
20250212,151900,5191875970,5540,5530,5540,5530,1802
20250212,151800,5181898570,5540,5530,5540,5530,776
20250212,151700,5177601980,5540,5530,5540,5520,4702
20250212,151600,5151604620,5540,5530,5540,5530,893
20250212,151500,5146665340,5530,5540,5540,5530,345
20250212,151400,5144757440,5520,5540,5540,5520,2730
20250212,151300,5129680020,5540,5530,5540,5520,2782
20250212,151200,5114276540,5530,5520,5540,5520,801
20250212,151100,5109850500,5530,5530,5540,5530,851
20250212,151000,5105144460,5530,5530,5540,5530,346
20250212,150900,5103231070,5530,5530,5540,5530,1156
20250212,150800,5096838360,5530,5520,5530,5520,2367
20250212,150700,5083749200,5530,5540,5540,5530,2498
20250212,150600,5069934730,5540,5520,5540,5520,1782
20250212,150500,5060090000,5530,5530,5530,5520,2214
20250212,150400,5047846780,5540,5530,5540,5530,998
20250212,150300,5042327290,5530,5530,5540,5530,1426
20250212,150200,5034439990,5540,5530,5540,5530,151
20250212,150100,5033604450,5530,5540,5540,5530,2370
20250212,150000,5020489760,5540,5540,5540,5540,1161
20250212,145900,5014057820,5540,5540,5550,5540,2481
20250212,145800,5000302530,5540,5540,5550,5540,636
20250212,145700,4996774090,5550,5540,5550,5540,170
20250212,145600,4995832270,5550,5540,5550,5540,388
20250212,145500,4993682740,5540,5540,5550,5540,436
20250212,145400,4991267290,5550,5540,5550,5530,138
20250212,145300,4990503280,5530,5530,5540,5530,2556
20250212,145200,4976357250,5540,5540,5540,5540,1242
20250212,145100,4969476570,5550,5550,5550,5550,18
20250212,145000,4969376670,5540,5550,5550,5540,1943
20250212,144900,4958611220,5550,5530,5550,5530,3668
20250212,144800,4938269360,5530,5540,5540,5530,321
20250212,144700,4936494020,5540,5540,5540,5530,5630
20250212,144600,4905356100,5550,5540,5550,5540,962
20250212,144500,4900026610,5540,5540,5540,5540,159
20250212,144400,4899145750,5530,5530,5530,5530,1131
20250212,144300,4892891320,5550,5540,5550,5520,1419
20250212,144200,4885041130,5540,5530,5540,5530,1077
20250212,144100,4879085060,5530,5540,5540,5530,713
20250212,144000,4875135970,5530,5530,5530,5530,194
20250212,143900,4874063150,5530,5540,5540,5530,315
20250212,143800,4872321190,5530,5530,5530,5530,1712
20250212,143700,4862853830,5530,5540,5540,5530,691
20250212,143600,4859031360,5540,5540,5540,5540,250
20250212,143500,4857646360,5540,5540,5540,5540,110
20250212,143400,4857036960,5530,5540,5540,5530,239
20250212,143300,4855714870,5540,5530,5540,5530,3131
20250212,143200,4838400390,5540,5540,5550,5540,191
20250212,143100,4837341750,5540,5540,5540,5530,860
20250212,143000,4832578020,5550,5550,5550,5540,1572
20250212,142900,4823856620,5550,5540,5550,5540,297
20250212,142800,4822211230,5540,5540,5540,5540,709
20250212,142700,4818283370,5540,5550,5550,5540,414
20250212,142600,4815986770,5550,5550,5550,5540,1286
20250212,142500,4808851120,5550,5550,5550,5550,467
20250212,142400,4806259270,5560,5550,5560,5550,142
20250212,142300,4805469770,5550,5540,5550,5530,241
20250212,142200,4804134570,5540,5540,5540,5530,2511
20250212,142100,4790224410,5540,5540,5540,5540,2257
20250212,142000,4777720630,5540,5540,5540,5540,2235
20250212,141900,4765338730,5550,5540,5550,5540,287
20250212,141800,4763747550,5550,5540,5550,5540,230
20250212,141700,4762472540,5540,5530,5540,5530,1976
20250212,141600,4751532630,5540,5530,5540,5530,2067
20250212,141500,4740092120,5530,5540,5540,5530,521
20250212,141400,4737210980,5540,5540,5540,5540,715
20250212,141300,4733249880,5540,5540,5540,5540,1057
20250212,141200,4727394100,5540,5540,5560,5540,207
20250212,141100,4726247300,5540,5550,5550,5540,21
20250212,141000,4726130860,5540,5550,5550,5540,117
20250212,140900,4725482180,5570,5570,5570,5570,20
20250212,140800,4725370780,5570,5570,5570,5570,20
20250212,140700,4725259380,5570,5540,5570,5530,279
20250212,140600,4723714650,5540,5570,5570,5540,299
20250212,140500,4722058160,5540,5570,5570,5540,674
20250212,140400,4718324070,5540,5560,5570,5540,3137
20250212,140300,4700944300,5560,5560,5560,5560,178
20250212,140200,4699954620,5560,5560,5560,5560,50
20250212,140100,4699676620,5560,5560,5560,5550,4881
20250212,140000,4672572790,5570,5570,5570,5560,128
20250212,135900,4671860330,5570,5560,5570,5560,5
20250212,135800,4671832490,5560,5570,5570,5560,199
20250212,135700,4670725230,5550,5570,5570,5550,822
20250212,135600,4666146710,5570,5570,5570,5560,1939
20250212,135500,4655356980,5570,5570,5570,5570,318
20250212,135400,4653585720,5570,5560,5570,5560,368
20250212,135300,4651537450,5570,5570,5570,5570,7
20250212,135200,4651498460,5560,5560,5570,5560,682
20250212,135100,4647706040,5580,5580,5580,5580,59
20250212,135000,4647376820,5580,5560,5580,5550,4236
20250212,134900,4623860130,5560,5560,5570,5560,898
20250212,134800,4618867230,5560,5570,5580,5560,1051
20250212,134700,4613004470,5560,5570,5570,5560,348
20250212,134600,4611067590,5560,5570,5570,5560,72
20250212,134500,4610667230,5570,5580,5580,5570,180
20250212,134400,4609663630,5580,5580,5580,5580,20
20250212,134300,4609552030,5560,5560,5570,5560,1265
20250212,134200,4602518530,5580,5570,5580,5550,1893
20250212,134100,4591989860,5560,5560,5560,5550,2034
20250212,134000,4580693580,5560,5560,5570,5560,396
20250212,133900,4578491380,5570,5560,5570,5550,1831
20250212,133800,4568317560,5560,5550,5560,5550,1326
20250212,133700,4560957250,5540,5540,5540,5540,104
20250212,133600,4560381090,5540,5550,5560,5540,2329
20250212,133500,4547467320,5550,5550,5550,5550,2915
20250212,133400,4531289070,5550,5560,5560,5550,1121
20250212,133300,4525060810,5570,5550,5570,5550,4258
20250212,133200,4501428890,5550,5560,5560,5550,11502
20250212,133100,4437579180,5560,5560,5570,5560,2560
20250212,133000,4423344520,5560,5570,5570,5560,6524
20250212,132900,4387032750,5580,5580,5580,5580,446
20250212,132800,4384544070,5580,5580,5580,5570,419
20250212,132700,4382206740,5570,5590,5590,5570,15
20250212,132600,4382122950,5590,5590,5590,5590,150
20250212,132500,4381284450,5600,5600,5600,5570,416
20250212,132400,4378962230,5570,5590,5600,5570,6404
20250212,132300,4343249690,5590,5590,5590,5590,964
20250212,132200,4337860930,5590,5590,5590,5590,671
20250212,132100,4334110040,5590,5590,5590,5590,58
20250212,132000,4333785820,5590,5590,5590,5590,735
20250212,131900,4329677170,5590,5600,5600,5590,561
20250212,131800,4326540880,5600,5600,5600,5600,349
20250212,131700,4324586480,5600,5600,5610,5600,670
20250212,131600,4320831800,5600,5610,5610,5600,331
20250212,131500,4318975670,5610,5610,5620,5610,123
20250212,131400,4318285610,5610,5610,5610,5610,3
20250212,131300,4318268780,5610,5610,5620,5610,796
20250212,131200,4313799970,5620,5630,5630,5620,329
20250212,131100,4311950980,5620,5580,5620,5580,14699
20250212,131000,4229494880,5580,5580,5580,5580,125
20250212,130900,4228797380,5610,5610,5610,5610,0
20250212,130800,4228797380,5610,5610,5610,5610,1040
20250212,130700,4222962980,5570,5600,5600,5570,4573
20250212,130600,4197416850,5620,5600,5620,5600,5579
20250212,130500,4166077890,5610,5610,5610,5610,36
20250212,130400,4165875930,5610,5620,5620,5610,1035
20250212,130300,4160069540,5620,5610,5620,5610,10126
20250212,130200,4103262570,5610,5600,5610,5600,1948
20250212,130100,4092353200,5610,5590,5610,5590,4914
20250212,130000,4064821300,5590,5590,5590,5590,856
20250212,125900,4060036260,5600,5600,5600,5600,23
20250212,125800,4059907460,5590,5590,5590,5590,70
20250212,125700,4059516160,5590,5580,5590,5580,322
20250212,125600,4057716380,5580,5580,5580,5580,141
20250212,125500,4056929600,5580,5570,5580,5570,81
20250212,125400,4056478320,5570,5580,5580,5570,2200
20250212,125300,4044222840,5580,5580,5580,5570,1316
20250212,125200,4036881330,5570,5560,5580,5560,2271
20250212,125100,4024232650,5560,5560,5560,5560,801
20250212,125000,4019779090,5560,5560,5560,5560,0
20250212,124900,4019779090,5560,5570,5570,5560,320
20250212,124800,4017999800,5560,5560,5560,5560,0
20250212,124700,4017999800,5560,5560,5560,5560,10
20250212,124600,4017944200,5560,5580,5580,5550,15088
20250212,124500,3934147480,5580,5580,5580,5580,196
20250212,124400,3933053800,5580,5580,5580,5580,0
20250212,124300,3933053800,5580,5590,5590,5580,90
20250212,124200,3932551400,5590,5600,5600,5590,476
20250212,124100,3929889560,5600,5600,5600,5600,22
20250212,124000,3929766360,5600,5590,5600,5590,451
20250212,123900,3927241650,5590,5590,5590,5590,80
20250212,123800,3926794450,5590,5570,5590,5570,78
20250212,123700,3926358450,5590,5550,5600,5550,969
20250212,123600,3920955330,5550,5570,5580,5550,9405
20250212,123500,3868710090,5600,5580,5600,5570,1091
20250212,123400,3862632180,5580,5600,5600,5580,2875
20250212,123300,3846583490,5590,5610,5610,5590,2366
20250212,123200,3833346300,5600,5600,5600,5600,1955
20250212,123100,3822398300,5610,5610,5620,5600,915
20250212,123000,3817266850,5610,5610,5610,5610,986
20250212,122900,3811735390,5610,5610,5610,5610,204
20250212,122800,3810590950,5610,5610,5620,5610,1046
20250212,122700,3804721230,5610,5610,5610,5610,10
20250212,122600,3804665130,5620,5630,5630,5610,3062
20250212,122500,3787452250,5630,5660,5660,5630,11373
20250212,122400,3723268280,5660,5660,5660,5650,2471
20250212,122300,3709282440,5650,5660,5660,5650,675
20250212,122200,3705464530,5650,5660,5670,5650,1888
20250212,122100,3694778430,5670,5670,5680,5660,2830
20250212,122000,3678752830,5670,5640,5670,5640,15836
20250212,121900,3589174730,5650,5640,5650,5630,2993
20250212,121800,3572265610,5650,5620,5660,5620,10893
20250212,121700,3510749150,5630,5650,5650,5630,1078
20250212,121600,3504669750,5650,5640,5650,5630,3220
20250212,121500,3486510230,5640,5630,5640,5620,3162
20250212,121400,3468709200,5630,5630,5630,5630,427
20250212,121300,3466305190,5620,5620,5630,5610,643
20250212,121200,3462691870,5620,5620,5640,5610,5270
20250212,121100,3433012960,5610,5610,5620,5610,1198
20250212,121000,3426281860,5620,5610,5630,5600,1951
20250212,120900,3415328330,5620,5620,5620,5610,1694
20250212,120800,3405814690,5620,5600,5620,5600,2729
20250212,120700,3390507680,5600,5600,5630,5600,2700
20250212,120600,3375378820,5600,5600,5630,5600,182
20250212,120500,3374358120,5600,5610,5630,5600,5262
20250212,120400,3344856350,5610,5600,5610,5600,2309
20250212,120300,3331913660,5600,5610,5610,5590,536
20250212,120200,3328908350,5610,5600,5620,5600,5609
20250212,120100,3297493610,5600,5610,5610,5590,4033
20250212,120000,3274943140,5600,5620,5620,5600,17094
20250212,115900,3179192780,5610,5600,5630,5600,13298
20250212,115800,3104480480,5600,5620,5620,5600,12825
20250212,115700,3032580150,5640,5640,5640,5620,1530
20250212,115600,3023980850,5640,5650,5650,5630,970
20250212,115500,3018512040,5650,5640,5650,5630,4725
20250212,115400,2991857660,5650,5660,5660,5640,3507
20250212,115300,2972046410,5640,5620,5670,5620,6850
20250212,115200,2933322830,5630,5640,5640,5620,1828
20250212,115100,2923027790,5630,5640,5660,5630,3781
20250212,115000,2901673320,5640,5640,5640,5620,3645
20250212,114900,2881137650,5640,5670,5670,5640,3249
20250212,114800,2862764520,5660,5620,5670,5620,19906
20250212,114700,2750424430,5620,5620,5660,5620,13496
20250212,114600,2674380590,5620,5620,5620,5610,10462
20250212,114500,2615640000,5620,5620,5640,5610,10763
20250212,114400,2555072840,5640,5540,5640,5540,48534
20250212,114300,2283200720,5540,5500,5540,5500,10372
20250212,114200,2225840130,5500,5510,5510,5500,1000
20250212,114100,2220340090,5500,5500,5500,5500,0
20250212,114000,2220340090,5500,5530,5530,5500,3070
20250212,113900,2203425090,5530,5520,5530,5500,2322
20250212,113800,2190631560,5530,5540,5540,5520,480
20250212,113700,2187977360,5540,5500,5540,5500,923
20250212,113600,2182878010,5500,5490,5520,5490,1230
20250212,113500,2176123760,5490,5500,5550,5490,9636
20250212,113400,2122827450,5500,5500,5500,5490,127
20250212,113300,2122129650,5500,5490,5500,5490,212
20250212,113200,2120963850,5500,5500,5500,5500,100
20250212,113100,2120413850,5500,5490,5500,5490,206
20250212,113000,2119281650,5490,5500,5500,5490,522
20250212,112900,2116414080,5500,5500,5500,5500,5
20250212,112800,2116386580,5500,5490,5500,5490,608
20250212,112700,2113046490,5490,5500,5500,5490,2139
20250212,112600,2101295040,5510,5500,5510,5500,837
20250212,112500,2096685540,5500,5490,5500,5470,10763
20250212,112400,2037584110,5490,5490,5490,5470,158
20250212,112300,2036716830,5470,5480,5480,5470,71
20250212,112200,2036328450,5480,5490,5490,5470,468
20250212,112100,2033764420,5480,5480,5490,5480,827
20250212,112000,2029232010,5490,5490,5490,5490,1
20250212,111900,2029226520,5480,5490,5490,5480,204
20250212,111800,2028108500,5490,5480,5490,5480,1454
20250212,111700,2020138640,5480,5480,5480,5470,368
20250212,111600,2018125260,5470,5470,5480,5470,1126
20250212,111500,2011965980,5470,5470,5480,5470,240
20250212,111400,2010653170,5480,5480,5480,5470,203
20250212,111300,2009541840,5480,5470,5480,5470,146
20250212,111200,2008742470,5480,5470,5480,5470,843
20250212,111100,2004131240,5470,5460,5470,5460,590
20250212,111000,2000909830,5460,5470,5470,5460,2203
20250212,110900,1988880540,5460,5460,5460,5460,389
20250212,110800,1986756600,5460,5460,5460,5450,438
20250212,110700,1984366120,5450,5450,5450,5450,72
20250212,110600,1983973720,5470,5470,5470,5470,1
20250212,110500,1983968250,5450,5460,5460,5450,700
20250212,110400,1980146950,5460,5470,5480,5460,540
20250212,110300,1977194480,5480,5480,5480,5480,39
20250212,110200,1976980760,5480,5460,5480,5460,7198
20250212,110100,1937579060,5460,5470,5480,5460,1315
20250212,110000,1930375800,5470,5470,5470,5460,629
20250212,105900,1926939660,5460,5460,5460,5460,1143
20250212,105800,1920698880,5450,5480,5480,5440,1101
20250212,105700,1914681770,5470,5470,5480,5470,5113
20250212,105600,1886674690,5470,5480,5480,5460,386
20250212,105500,1884566040,5480,5440,5480,5440,3116
20250212,105400,1867508830,5460,5460,5460,5460,1002
20250212,105300,1862037910,5440,5440,5440,5440,479
20250212,105200,1859432150,5450,5450,5470,5450,928
20250212,105100,1854374510,5460,5460,5460,5460,1101
20250212,105000,1848363050,5460,5450,5460,5450,290
20250212,104900,1846782020,5450,5460,5470,5450,997
20250212,104800,1841338390,5460,5450,5460,5450,1432
20250212,104700,1833523960,5450,5430,5450,5430,4104
20250212,104600,1811205350,5430,5420,5440,5420,4450
20250212,104500,1787044060,5430,5420,5430,5420,38
20250212,104400,1786837970,5420,5420,5430,5420,369
20250212,104300,1784836980,5430,5430,5430,5420,276
20250212,104200,1783339010,5430,5420,5430,5420,97
20250212,104100,1782812900,5420,5430,5430,5420,485
20250212,104000,1780184180,5430,5410,5430,5410,391
20250212,103900,1778068670,5420,5410,5420,5400,2748
20250212,103800,1763204930,5410,5430,5430,5410,1737
20250212,103700,1753780520,5410,5410,5420,5410,828
20250212,103600,1749299770,5420,5410,5420,5410,121
20250212,103500,1748644150,5400,5420,5420,5400,2979
20250212,103400,1732534360,5420,5420,5420,5400,4031
20250212,103300,1710752590,5410,5410,5420,5410,23
20250212,103200,1710628140,5410,5410,5410,5410,1111
20250212,103100,1704617630,5410,5410,5430,5410,1572
20250212,103000,1696113070,5430,5400,5430,5400,511
20250212,102900,1693353340,5400,5410,5410,5400,29
20250212,102800,1693196630,5410,5410,5410,5410,1165
20250212,102700,1686893980,5410,5420,5420,5410,2471
20250212,102600,1673521280,5420,5430,5440,5420,226
20250212,102500,1672295090,5420,5420,5430,5420,273
20250212,102400,1670815420,5420,5430,5430,5420,112
20250212,102300,1670208230,5420,5420,5420,5410,3363
20250212,102200,1652004160,5420,5420,5430,5420,1577
20250212,102100,1643456810,5430,5420,5430,5420,674
20250212,102000,1639803640,5420,5410,5430,5410,3499
20250212,101900,1620857140,5410,5420,5420,5410,1609
20250212,101800,1612142250,5430,5430,5430,5430,12
20250212,101700,1612077090,5430,5430,5430,5430,786
20250212,101600,1607809110,5440,5420,5440,5410,2603
20250212,101500,1593689260,5410,5420,5420,5410,1834
20250212,101400,1583761740,5410,5410,5420,5410,834
20250212,101300,1579249770,5410,5410,5420,5400,1058
20250212,101200,1573519830,5410,5400,5410,5400,1912
20250212,101100,1563186110,5400,5410,5420,5400,3782
20250212,101000,1542755970,5410,5400,5420,5400,107
20250212,100900,1542177650,5410,5410,5420,5410,3010
20250212,100800,1525893090,5420,5420,5420,5410,398
20250212,100700,1523739790,5420,5420,5420,5410,1204
20250212,100600,1517214240,5420,5430,5430,5420,143
20250212,100500,1516437980,5420,5430,5430,5420,1138
20250212,100400,1510266260,5420,5420,5430,5420,1212
20250212,100300,1503696210,5420,5420,5430,5420,1245
20250212,100200,1496947890,5430,5420,5430,5420,253
20250212,100100,1495574910,5430,5410,5430,5410,648
20250212,100000,1492063080,5410,5420,5420,5410,585
20250212,095900,1488893820,5420,5410,5420,5410,1047
20250212,095800,1483227950,5410,5420,5420,5410,1188
20250212,095700,1476795800,5420,5420,5420,5410,405
20250212,095600,1474600800,5410,5410,5420,5410,4696
20250212,095500,1449194720,5410,5410,5430,5410,403
20250212,095400,1447014090,5420,5410,5430,5410,190
20250212,095300,1445986000,5410,5410,5410,5410,40
20250212,095200,1445769600,5410,5410,5410,5400,1746
20250212,095100,1436333090,5440,5410,5440,5410,104
20250212,095000,1435770390,5430,5440,5440,5400,10419
20250212,094900,1379295290,5440,5440,5440,5440,422
20250212,094800,1376999610,5440,5450,5450,5440,1862
20250212,094700,1366869290,5450,5450,5460,5450,1679
20250212,094600,1357718720,5450,5460,5460,5430,1482
20250212,094500,1349656960,5460,5440,5460,5430,4184
20250212,094400,1326890340,5440,5440,5440,5420,2795
20250212,094300,1311708910,5440,5430,5440,5420,131
20250212,094200,1310997450,5430,5430,5430,5420,1370
20250212,094100,1303560400,5430,5440,5450,5430,976
20250212,094000,1298258310,5440,5450,5450,5440,5753
20250212,093900,1266933270,5450,5460,5460,5450,3387
20250212,093800,1248450360,5450,5460,5460,5450,1997
20250212,093700,1237551290,5460,5450,5460,5440,1752
20250212,093600,1227997190,5440,5450,5450,5440,567
20250212,093500,1224912660,5440,5440,5450,5430,1336
20250212,093400,1217645300,5440,5450,5450,5440,1053
20250212,093300,1211908160,5450,5430,5450,5430,430
20250212,093200,1209569180,5430,5440,5440,5430,1439
20250212,093100,1201753440,5440,5430,5440,5430,684
20250212,093000,1198034170,5440,5440,5450,5430,2453
20250212,092900,1184711240,5440,5430,5440,5420,448
20250212,092800,1182279750,5430,5450,5460,5430,6205
20250212,092700,1148571150,5450,5450,5460,5450,1937
20250212,092600,1138014480,5450,5460,5460,5450,1709
20250212,092500,1128690040,5460,5450,5460,5450,1807
20250212,092400,1118840670,5450,5440,5450,5430,2862
20250212,092300,1103280470,5430,5410,5430,5410,1449
20250212,092200,1095425190,5410,5440,5440,5410,4054
20250212,092100,1073485890,5410,5430,5440,5410,5735
20250212,092000,1042347650,5420,5420,5430,5420,1363
20250212,091900,1034959780,5420,5440,5440,5410,2766
20250212,091800,1019970730,5440,5430,5440,5430,1893
20250212,091700,1009681220,5430,5420,5440,5410,8439
20250212,091600,963930570,5420,5410,5420,5400,1550
20250212,091500,955558210,5420,5390,5430,5370,12924
20250212,091400,885836260,5380,5370,5390,5370,2492
20250212,091300,872430380,5370,5360,5390,5360,6035
20250212,091200,840058410,5360,5390,5390,5360,6874
20250212,091100,803154710,5390,5380,5390,5360,12303
20250212,091000,737084010,5380,5400,5400,5380,7028
20250212,090900,699168680,5410,5420,5420,5400,3050
20250212,090800,682682910,5420,5420,5420,5400,4485
20250212,090700,658458380,5420,5420,5430,5400,14513
20250212,090600,580019860,5420,5400,5420,5390,14623
20250212,090500,500999580,5390,5450,5450,5390,37353
20250212,090400,298809190,5440,5460,5470,5440,20836
20250212,090300,185123320,5470,5480,5480,5460,5127
20250212,090200,157078680,5480,5500,5500,5460,13868
20250212,090100,81046660,5500,5500,5500,5480,3576
20250212,090000,61400120,5480,5550,5550,5480,10182