KissMeData/300720/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,211300,625758740,14810,14810,14810,14810,2365
20250212,211200,625758740,14810,14810,14810,14810,0
20250212,211100,625758740,14810,14810,14810,14810,0
20250212,211000,625758740,14810,14810,14810,14810,0
20250212,210900,625758740,14810,14810,14810,14810,0
20250212,210800,625758740,14810,14810,14810,14810,0
20250212,210700,625758740,14810,14810,14810,14810,0
20250212,210600,625758740,14810,14810,14810,14810,0
20250212,210500,625758740,14810,14810,14810,14810,0
20250212,210400,625758740,14810,14810,14810,14810,0
20250212,210300,625758740,14810,14810,14810,14810,0
20250212,210200,625758740,14810,14810,14810,14810,0
20250212,210100,625758740,14810,14810,14810,14810,0
20250212,210000,625758740,14810,14810,14810,14810,0
20250212,205900,625758740,14810,14810,14810,14810,0
20250212,205800,625758740,14810,14810,14810,14810,0
20250212,205700,625758740,14810,14810,14810,14810,0
20250212,205600,625758740,14810,14810,14810,14810,0
20250212,205500,625758740,14810,14810,14810,14810,0
20250212,205400,625758740,14810,14810,14810,14810,0
20250212,205300,625758740,14810,14810,14810,14810,0
20250212,205200,625758740,14810,14810,14810,14810,0
20250212,205100,625758740,14810,14810,14810,14810,0
20250212,205000,625758740,14810,14810,14810,14810,0
20250212,204900,625758740,14810,14810,14810,14810,0
20250212,204800,625758740,14810,14810,14810,14810,0
20250212,204700,625758740,14810,14810,14810,14810,0
20250212,204600,625758740,14810,14810,14810,14810,0
20250212,204500,625758740,14810,14810,14810,14810,0
20250212,204400,625758740,14810,14810,14810,14810,0
20250212,204300,625758740,14810,14810,14810,14810,2365
20250212,204200,625758740,14810,14810,14810,14810,0
20250212,204100,625758740,14810,14810,14810,14810,0
20250212,204000,625758740,14810,14810,14810,14810,0
20250212,203900,625758740,14810,14810,14810,14810,0
20250212,203800,625758740,14810,14810,14810,14810,0
20250212,203700,625758740,14810,14810,14810,14810,0
20250212,203600,625758740,14810,14810,14810,14810,0
20250212,203500,625758740,14810,14810,14810,14810,0
20250212,203400,625758740,14810,14810,14810,14810,0
20250212,203300,625758740,14810,14810,14810,14810,0
20250212,203200,625758740,14810,14810,14810,14810,0
20250212,203100,625758740,14810,14810,14810,14810,0
20250212,203000,625758740,14810,14810,14810,14810,0
20250212,202900,625758740,14810,14810,14810,14810,0
20250212,202800,625758740,14810,14810,14810,14810,0
20250212,202700,625758740,14810,14810,14810,14810,0
20250212,202600,625758740,14810,14810,14810,14810,0
20250212,202500,625758740,14810,14810,14810,14810,0
20250212,202400,625758740,14810,14810,14810,14810,0
20250212,202300,625758740,14810,14810,14810,14810,0
20250212,202200,625758740,14810,14810,14810,14810,0
20250212,202100,625758740,14810,14810,14810,14810,0
20250212,202000,625758740,14810,14810,14810,14810,0
20250212,201900,625758740,14810,14810,14810,14810,0
20250212,201800,625758740,14810,14810,14810,14810,0
20250212,201700,625758740,14810,14810,14810,14810,0
20250212,201600,625758740,14810,14810,14810,14810,0
20250212,201500,625758740,14810,14810,14810,14810,0
20250212,201400,625758740,14810,14810,14810,14810,0
20250212,201300,625758740,14810,14810,14810,14810,2365
20250212,201200,625758740,14810,14810,14810,14810,0
20250212,201100,625758740,14810,14810,14810,14810,0
20250212,201000,625758740,14810,14810,14810,14810,0
20250212,200900,625758740,14810,14810,14810,14810,0
20250212,200800,625758740,14810,14810,14810,14810,0
20250212,200700,625758740,14810,14810,14810,14810,0
20250212,200600,625758740,14810,14810,14810,14810,0
20250212,200500,625758740,14810,14810,14810,14810,0
20250212,200400,625758740,14810,14810,14810,14810,0
20250212,200300,625758740,14810,14810,14810,14810,0
20250212,200200,625758740,14810,14810,14810,14810,0
20250212,200100,625758740,14810,14810,14810,14810,0
20250212,200000,625758740,14810,14810,14810,14810,0
20250212,195900,625758740,14810,14810,14810,14810,0
20250212,195800,625758740,14810,14810,14810,14810,0
20250212,195700,625758740,14810,14810,14810,14810,0
20250212,195600,625758740,14810,14810,14810,14810,0
20250212,195500,625758740,14810,14810,14810,14810,0
20250212,195400,625758740,14810,14810,14810,14810,0
20250212,195300,625758740,14810,14810,14810,14810,0
20250212,195200,625758740,14810,14810,14810,14810,0
20250212,195100,625758740,14810,14810,14810,14810,0
20250212,195000,625758740,14810,14810,14810,14810,0
20250212,194900,625758740,14810,14810,14810,14810,0
20250212,194800,625758740,14810,14810,14810,14810,0
20250212,194700,625758740,14810,14810,14810,14810,0
20250212,194600,625758740,14810,14810,14810,14810,0
20250212,194500,625758740,14810,14810,14810,14810,0
20250212,194400,625758740,14810,14810,14810,14810,0
20250212,194300,625758740,14810,14810,14810,14810,2365
20250212,194200,625758740,14810,14810,14810,14810,0
20250212,194100,625758740,14810,14810,14810,14810,0
20250212,194000,625758740,14810,14810,14810,14810,0
20250212,193900,625758740,14810,14810,14810,14810,0
20250212,193800,625758740,14810,14810,14810,14810,0
20250212,193700,625758740,14810,14810,14810,14810,0
20250212,193600,625758740,14810,14810,14810,14810,0
20250212,193500,625758740,14810,14810,14810,14810,0
20250212,193400,625758740,14810,14810,14810,14810,0
20250212,193300,625758740,14810,14810,14810,14810,0
20250212,193200,625758740,14810,14810,14810,14810,0
20250212,193100,625758740,14810,14810,14810,14810,0
20250212,193000,625758740,14810,14810,14810,14810,0
20250212,192900,625758740,14810,14810,14810,14810,0
20250212,192800,625758740,14810,14810,14810,14810,0
20250212,192700,625758740,14810,14810,14810,14810,0
20250212,192600,625758740,14810,14810,14810,14810,0
20250212,192500,625758740,14810,14810,14810,14810,0
20250212,192400,625758740,14810,14810,14810,14810,0
20250212,192300,625758740,14810,14810,14810,14810,0
20250212,192200,625758740,14810,14810,14810,14810,0
20250212,192100,625758740,14810,14810,14810,14810,0
20250212,192000,625758740,14810,14810,14810,14810,0
20250212,191900,625758740,14810,14810,14810,14810,0
20250212,191800,625758740,14810,14810,14810,14810,0
20250212,191700,625758740,14810,14810,14810,14810,0
20250212,191600,625758740,14810,14810,14810,14810,0
20250212,191500,625758740,14810,14810,14810,14810,0
20250212,191400,625758740,14810,14810,14810,14810,0
20250212,191300,625758740,14810,14810,14810,14810,2365
20250212,191200,625758740,14810,14810,14810,14810,0
20250212,191100,625758740,14810,14810,14810,14810,0
20250212,191000,625758740,14810,14810,14810,14810,0
20250212,190900,625758740,14810,14810,14810,14810,0
20250212,190800,625758740,14810,14810,14810,14810,0
20250212,190700,625758740,14810,14810,14810,14810,0
20250212,190600,625758740,14810,14810,14810,14810,0
20250212,190500,625758740,14810,14810,14810,14810,0
20250212,190400,625758740,14810,14810,14810,14810,0
20250212,190300,625758740,14810,14810,14810,14810,0
20250212,190200,625758740,14810,14810,14810,14810,0
20250212,190100,625758740,14810,14810,14810,14810,0
20250212,190000,625758740,14810,14810,14810,14810,0
20250212,185900,625758740,14810,14810,14810,14810,0
20250212,185800,625758740,14810,14810,14810,14810,0
20250212,185700,625758740,14810,14810,14810,14810,0
20250212,185600,625758740,14810,14810,14810,14810,0
20250212,185500,625758740,14810,14810,14810,14810,0
20250212,185400,625758740,14810,14810,14810,14810,0
20250212,185300,625758740,14810,14810,14810,14810,0
20250212,185200,625758740,14810,14810,14810,14810,0
20250212,185100,625758740,14810,14810,14810,14810,0
20250212,185000,625758740,14810,14810,14810,14810,0
20250212,184900,625758740,14810,14810,14810,14810,0
20250212,184800,625758740,14810,14810,14810,14810,0
20250212,184700,625758740,14810,14810,14810,14810,0
20250212,184600,625758740,14810,14810,14810,14810,0
20250212,184500,625758740,14810,14810,14810,14810,0
20250212,184400,625758740,14810,14810,14810,14810,0
20250212,184300,625758740,14810,14810,14810,14810,2365
20250212,184200,625758740,14810,14810,14810,14810,0
20250212,184100,625758740,14810,14810,14810,14810,0
20250212,184000,625758740,14810,14810,14810,14810,0
20250212,183900,625758740,14810,14810,14810,14810,0
20250212,183800,625758740,14810,14810,14810,14810,0
20250212,183700,625758740,14810,14810,14810,14810,0
20250212,183600,625758740,14810,14810,14810,14810,0
20250212,183500,625758740,14810,14810,14810,14810,0
20250212,183400,625758740,14810,14810,14810,14810,0
20250212,183300,625758740,14810,14810,14810,14810,0
20250212,183200,625758740,14810,14810,14810,14810,0
20250212,183100,625758740,14810,14810,14810,14810,0
20250212,183000,625758740,14810,14810,14810,14810,0
20250212,182900,625758740,14810,14810,14810,14810,0
20250212,182800,625758740,14810,14810,14810,14810,0
20250212,182700,625758740,14810,14810,14810,14810,0
20250212,182600,625758740,14810,14810,14810,14810,0
20250212,182500,625758740,14810,14810,14810,14810,0
20250212,182400,625758740,14810,14810,14810,14810,0
20250212,182300,625758740,14810,14810,14810,14810,0
20250212,182200,625758740,14810,14810,14810,14810,0
20250212,182100,625758740,14810,14810,14810,14810,0
20250212,182000,625758740,14810,14810,14810,14810,0
20250212,181900,625758740,14810,14810,14810,14810,0
20250212,181800,625758740,14810,14810,14810,14810,0
20250212,181700,625758740,14810,14810,14810,14810,0
20250212,181600,625758740,14810,14810,14810,14810,0
20250212,181500,625758740,14810,14810,14810,14810,0
20250212,181400,625758740,14810,14810,14810,14810,0
20250212,181300,625758740,14810,14810,14810,14810,2365
20250212,181200,625758740,14810,14810,14810,14810,0
20250212,181100,625758740,14810,14810,14810,14810,0
20250212,181000,625758740,14810,14810,14810,14810,0
20250212,180900,625758740,14810,14810,14810,14810,0
20250212,180800,625758740,14810,14810,14810,14810,0
20250212,180700,625758740,14810,14810,14810,14810,0
20250212,180600,625758740,14810,14810,14810,14810,0
20250212,180500,625758740,14810,14810,14810,14810,0
20250212,180400,625758740,14810,14810,14810,14810,0
20250212,180300,625758740,14810,14810,14810,14810,0
20250212,180200,625758740,14810,14810,14810,14810,0
20250212,180100,625758740,14810,14810,14810,14810,0
20250212,180000,625758740,14810,14810,14810,14810,0
20250212,175900,625758740,14810,14810,14810,14810,0
20250212,175800,625758740,14810,14810,14810,14810,0
20250212,175700,625758740,14810,14810,14810,14810,0
20250212,175600,625758740,14810,14810,14810,14810,0
20250212,175500,625758740,14810,14810,14810,14810,0
20250212,175400,625758740,14810,14810,14810,14810,0
20250212,175300,625758740,14810,14810,14810,14810,0
20250212,175200,625758740,14810,14810,14810,14810,0
20250212,175100,625758740,14810,14810,14810,14810,0
20250212,175000,625758740,14810,14810,14810,14810,0
20250212,174900,625758740,14810,14810,14810,14810,0
20250212,174800,625758740,14810,14810,14810,14810,0
20250212,174700,625758740,14810,14810,14810,14810,0
20250212,174600,625758740,14810,14810,14810,14810,0
20250212,174500,625758740,14810,14810,14810,14810,0
20250212,174400,625758740,14810,14810,14810,14810,0
20250212,174300,625758740,14810,14810,14810,14810,2365
20250212,174200,625758740,14810,14810,14810,14810,0
20250212,174100,625758740,14810,14810,14810,14810,0
20250212,174000,625758740,14810,14810,14810,14810,0
20250212,173900,625758740,14810,14810,14810,14810,0
20250212,173800,625758740,14810,14810,14810,14810,0
20250212,173700,625758740,14810,14810,14810,14810,0
20250212,173600,625758740,14810,14810,14810,14810,0
20250212,173500,625758740,14810,14810,14810,14810,0
20250212,173400,625758740,14810,14810,14810,14810,0
20250212,173300,625758740,14810,14810,14810,14810,0
20250212,173200,625758740,14810,14810,14810,14810,0
20250212,173100,625758740,14810,14810,14810,14810,0
20250212,173000,625758740,14810,14810,14810,14810,0
20250212,172900,625758740,14810,14810,14810,14810,0
20250212,172800,625758740,14810,14810,14810,14810,0
20250212,172700,625758740,14810,14810,14810,14810,0
20250212,172600,625758740,14810,14810,14810,14810,0
20250212,172500,625758740,14810,14810,14810,14810,0
20250212,172400,625758740,14810,14810,14810,14810,0
20250212,172300,625758740,14810,14810,14810,14810,0
20250212,172200,625758740,14810,14810,14810,14810,0
20250212,172100,625758740,14810,14810,14810,14810,0
20250212,172000,625758740,14810,14810,14810,14810,0
20250212,171900,625758740,14810,14810,14810,14810,0
20250212,171800,625758740,14810,14810,14810,14810,0
20250212,171700,625758740,14810,14810,14810,14810,0
20250212,171600,625758740,14810,14810,14810,14810,0
20250212,171500,625758740,14810,14810,14810,14810,0
20250212,171400,625758740,14810,14810,14810,14810,0
20250212,171300,625758740,14810,14810,14810,14810,2365
20250212,171200,625758740,14810,14810,14810,14810,0
20250212,171100,625758740,14810,14810,14810,14810,0
20250212,171000,625758740,14810,14810,14810,14810,0
20250212,170900,625758740,14810,14810,14810,14810,0
20250212,170800,625758740,14810,14810,14810,14810,0
20250212,170700,625758740,14810,14810,14810,14810,0
20250212,170600,625758740,14810,14810,14810,14810,0
20250212,170500,625758740,14810,14810,14810,14810,0
20250212,170400,625758740,14810,14810,14810,14810,0
20250212,170300,625758740,14810,14810,14810,14810,0
20250212,170200,625758740,14810,14810,14810,14810,0
20250212,170100,625758740,14810,14810,14810,14810,0
20250212,170000,625758740,14810,14810,14810,14810,0
20250212,165900,625758740,14810,14810,14810,14810,0
20250212,165800,625758740,14810,14810,14810,14810,0
20250212,165700,625758740,14810,14810,14810,14810,0
20250212,165600,625758740,14810,14810,14810,14810,0
20250212,165500,625758740,14810,14810,14810,14810,0
20250212,165400,625758740,14810,14810,14810,14810,0
20250212,165300,625758740,14810,14810,14810,14810,0
20250212,165200,625758740,14810,14810,14810,14810,0
20250212,165100,625758740,14810,14810,14810,14810,0
20250212,165000,625758740,14810,14810,14810,14810,0
20250212,164900,625758740,14810,14810,14810,14810,0
20250212,164800,625758740,14810,14810,14810,14810,0
20250212,164700,625758740,14810,14810,14810,14810,0
20250212,164600,625758740,14810,14810,14810,14810,0
20250212,164500,625758740,14810,14810,14810,14810,0
20250212,164400,625758740,14810,14810,14810,14810,0
20250212,164300,625758740,14810,14810,14810,14810,2365
20250212,164200,625758740,14810,14810,14810,14810,0
20250212,164100,625758740,14810,14810,14810,14810,0
20250212,164000,625758740,14810,14810,14810,14810,0
20250212,163900,625758740,14810,14810,14810,14810,0
20250212,163800,625758740,14810,14810,14810,14810,0
20250212,163700,625758740,14810,14810,14810,14810,0
20250212,163600,625758740,14810,14810,14810,14810,0
20250212,163500,625758740,14810,14810,14810,14810,0
20250212,163400,625758740,14810,14810,14810,14810,0
20250212,163300,625758740,14810,14810,14810,14810,0
20250212,163200,625758740,14810,14810,14810,14810,0
20250212,163100,625758740,14810,14810,14810,14810,0
20250212,163000,625758740,14810,14810,14810,14810,0
20250212,162900,625758740,14810,14810,14810,14810,0
20250212,162800,625758740,14810,14810,14810,14810,0
20250212,162700,625758740,14810,14810,14810,14810,0
20250212,162600,625758740,14810,14810,14810,14810,0
20250212,162500,625758740,14810,14810,14810,14810,0
20250212,162400,625758740,14810,14810,14810,14810,0
20250212,162300,625758740,14810,14810,14810,14810,0
20250212,162200,625758740,14810,14810,14810,14810,0
20250212,162100,625758740,14810,14810,14810,14810,0
20250212,162000,625758740,14810,14810,14810,14810,0
20250212,161900,625758740,14810,14810,14810,14810,0
20250212,161800,625758740,14810,14810,14810,14810,0
20250212,161700,625758740,14810,14810,14810,14810,0
20250212,161600,625758740,14810,14810,14810,14810,0
20250212,161500,625758740,14810,14810,14810,14810,0
20250212,161400,625758740,14810,14810,14810,14810,0
20250212,161300,625758740,14810,14810,14810,14810,2365
20250212,161200,625758740,14810,14810,14810,14810,0
20250212,161100,625758740,14810,14810,14810,14810,0
20250212,161000,625758740,14810,14810,14810,14810,0
20250212,160900,625758740,14810,14810,14810,14810,0
20250212,160800,625758740,14810,14810,14810,14810,0
20250212,160700,625758740,14810,14810,14810,14810,0
20250212,160600,625758740,14810,14810,14810,14810,0
20250212,160500,625758740,14810,14810,14810,14810,0
20250212,160400,625758740,14810,14810,14810,14810,0
20250212,160300,625758740,14810,14810,14810,14810,0
20250212,160200,625758740,14810,14810,14810,14810,0
20250212,160100,625758740,14810,14810,14810,14810,0
20250212,160000,625758740,14810,14810,14810,14810,0
20250212,155900,625758740,14810,14810,14810,14810,0
20250212,155800,625758740,14810,14810,14810,14810,0
20250212,155700,625758740,14810,14810,14810,14810,0
20250212,155600,625758740,14810,14810,14810,14810,0
20250212,155500,625758740,14810,14810,14810,14810,0
20250212,155400,625758740,14810,14810,14810,14810,0
20250212,155300,625758740,14810,14810,14810,14810,0
20250212,155200,625758740,14810,14810,14810,14810,0
20250212,155100,625758740,14810,14810,14810,14810,0
20250212,155000,625758740,14810,14810,14810,14810,0
20250212,154900,625758740,14810,14810,14810,14810,0
20250212,154800,625758740,14810,14810,14810,14810,0
20250212,154700,625758740,14810,14810,14810,14810,0
20250212,154600,625758740,14810,14810,14810,14810,0
20250212,154500,625758740,14810,14810,14810,14810,0
20250212,154400,625758740,14810,14810,14810,14810,0
20250212,154300,625758740,14810,14810,14810,14810,2365
20250212,154200,625758740,14810,14810,14810,14810,0
20250212,154100,625758740,14810,14810,14810,14810,0
20250212,154000,625758740,14810,14810,14810,14810,0
20250212,153900,625758740,14810,14810,14810,14810,0
20250212,153800,625758740,14810,14810,14810,14810,0
20250212,153700,625758740,14810,14810,14810,14810,0
20250212,153600,625758740,14810,14810,14810,14810,0
20250212,153500,625758740,14810,14810,14810,14810,0
20250212,153400,625758740,14810,14810,14810,14810,0
20250212,153300,625758740,14810,14810,14810,14810,0
20250212,153200,625758740,14810,14810,14810,14810,0
20250212,153100,625758740,14810,14810,14810,14810,0
20250212,153000,625758740,14810,14810,14810,14810,2365
20250212,152900,590733090,14860,14860,14860,14860,0
20250212,152800,590733090,14860,14860,14860,14860,0
20250212,152700,590733090,14860,14860,14860,14860,0
20250212,152600,590733090,14860,14860,14860,14860,0
20250212,152500,590733090,14860,14860,14860,14860,0
20250212,152400,590733090,14860,14860,14860,14860,0
20250212,152300,590733090,14860,14860,14860,14860,0
20250212,152200,590733090,14860,14860,14860,14860,0
20250212,152100,590733090,14860,14860,14860,14860,0
20250212,152000,590733090,14860,14860,14860,14860,0
20250212,151900,590733090,14860,14860,14860,14850,244
20250212,151800,587109010,14860,14850,14860,14850,50
20250212,151700,586366500,14840,14850,14850,14840,103
20250212,151600,584837840,14860,14860,14860,14860,1
20250212,151500,584822980,14850,14850,14860,14850,219
20250212,151400,581570540,14860,14850,14860,14850,41
20250212,151300,580961680,14860,14850,14860,14850,371
20250212,151200,575452310,14850,14850,14850,14850,3
20250212,151100,575407760,14850,14860,14860,14840,179
20250212,151000,572750510,14850,14860,14860,14850,30
20250212,150900,572304900,14850,14850,14860,14850,227
20250212,150800,568933700,14850,14850,14850,14840,102
20250212,150700,567419190,14860,14860,14860,14860,36
20250212,150600,566884230,14850,14860,14860,14850,115
20250212,150500,565176330,14850,14860,14860,14850,41
20250212,150400,564567470,14860,14850,14860,14850,87
20250212,150300,563275350,14850,14850,14860,14850,122
20250212,150200,561463310,14850,14860,14860,14850,13
20250212,150100,561270250,14850,14850,14860,14840,479
20250212,150000,554156970,14850,14850,14860,14850,429
20250212,145900,547785650,14860,14850,14860,14850,24
20250212,145800,547429220,14860,14850,14860,14850,80
20250212,145700,546241060,14850,14850,14850,14850,146
20250212,145600,544072960,14850,14860,14860,14850,25
20250212,145500,543701700,14860,14860,14870,14850,278
20250212,145400,539571580,14860,14860,14860,14850,146
20250212,145300,537402810,14850,14850,14850,14850,72
20250212,145200,536333610,14860,14860,14860,14850,20
20250212,145100,536036590,14860,14850,14860,14850,99
20250212,145000,534566290,14850,14850,14860,14850,8
20250212,144900,534447460,14850,14860,14860,14850,118
20250212,144800,532694920,14860,14850,14870,14850,70
20250212,144700,531654720,14860,14850,14860,14850,103
20250212,144600,530125060,14860,14850,14860,14850,99
20250212,144500,528654690,14860,14860,14860,14850,6
20250212,144400,528565570,14870,14860,14870,14850,115
20250212,144300,526856690,14860,14860,14860,14860,18
20250212,144200,526589210,14860,14870,14870,14860,102
20250212,144100,525073380,14870,14870,14870,14860,5
20250212,144000,524999050,14860,14860,14870,14860,114
20250212,143900,523304930,14860,14860,14860,14860,2
20250212,143800,523275210,14860,14860,14860,14860,97
20250212,143700,521833790,14860,14860,14860,14860,7
20250212,143600,521729770,14870,14870,14870,14860,10
20250212,143500,521581090,14860,14870,14870,14860,126
20250212,143400,519707680,14880,14860,14880,14860,22
20250212,143300,519380480,14900,14870,14900,14850,319
20250212,143200,514638910,14870,14880,14880,14870,51
20250212,143100,513880440,14880,14870,14900,14870,99
20250212,143000,512408240,14870,14870,14900,14870,132
20250212,142900,510444200,14870,14860,14870,14860,611
20250212,142800,501358660,14860,14850,14860,14850,105
20250212,142700,499798580,14860,14870,14870,14850,206
20250212,142600,496738130,14870,14880,14880,14860,707
20250212,142500,486225120,14880,14870,14880,14870,38
20250212,142400,485660050,14880,14870,14880,14870,99
20250212,142300,484186940,14870,14860,14890,14860,450
20250212,142200,477497260,14860,14870,14870,14860,228
20250212,142100,474106930,14870,14880,14880,14870,31
20250212,142000,473645950,14880,14880,14880,14870,240
20250212,141900,470076030,14890,14890,14890,14880,72
20250212,141800,469004370,14880,14890,14890,14880,284
20250212,141700,464778270,14880,14880,14890,14880,101
20250212,141600,463275330,14890,14880,14890,14880,35
20250212,141500,462754390,14880,14880,14890,14880,77
20250212,141400,461608610,14880,14890,14890,14880,21
20250212,141300,461296110,14880,14890,14900,14880,143
20250212,141200,459167330,14890,14890,14900,14890,23
20250212,141100,458824850,14900,14900,14900,14890,126
20250212,141000,456948210,14890,14890,14900,14890,83
20250212,140900,455712310,14890,14890,14900,14890,5
20250212,140800,455637840,14910,14900,14910,14890,109
20250212,140700,454014570,14900,14890,14900,14890,66
20250212,140600,453031190,14890,14900,14900,14890,70
20250212,140500,451988770,14900,14900,14910,14900,20
20250212,140400,451690760,14890,14890,14910,14890,115
20250212,140300,449977850,14890,14900,14900,14890,34
20250212,140200,449471430,14900,14900,14910,14900,102
20250212,140100,447951610,14900,14900,14910,14900,4
20250212,140000,447892000,14900,14900,14910,14900,126
20250212,135900,446014510,14900,14900,14910,14900,6
20250212,135800,445925100,14900,14910,14910,14900,107
20250212,135700,444330580,14910,14910,14920,14910,108
20250212,135600,442720290,14920,14910,14920,14910,50
20250212,135500,441974710,14910,14920,14920,14910,82
20250212,135400,440752050,14920,14910,14920,14910,25
20250212,135300,440379230,14910,14910,14910,14900,93
20250212,135200,438992630,14920,14910,14920,14910,7
20250212,135100,438888240,14920,14920,14920,14910,366
20250212,135000,433431040,14910,14910,14910,14910,69
20250212,134900,432402250,14910,14910,14920,14910,100
20250212,134800,430911240,14910,14910,14910,14910,4
20250212,134700,430851600,14920,14920,14920,14920,19
20250212,134600,430568120,14910,14920,14930,14910,185
20250212,134500,427808090,14930,14920,14930,14920,2
20250212,134400,427778240,14920,14930,14930,14920,44
20250212,134300,427121530,14930,14920,14940,14920,146
20250212,134200,424942360,14920,14930,14940,14910,371
20250212,134100,419408490,14940,14920,14940,14910,93
20250212,134000,418020890,14920,14930,14930,14920,84
20250212,133900,416767330,14930,14920,14940,14910,198
20250212,133800,413812740,14910,14930,14930,14910,234
20250212,133700,410321320,14930,14930,14940,14930,40
20250212,133600,409724110,14940,14940,14950,14940,192
20250212,133500,406855570,14940,14950,14950,14940,164
20250212,133400,404405310,14950,14940,14950,14940,2
20250212,133300,404375420,14940,14960,14960,14940,42
20250212,133200,403747780,14950,14950,14950,14950,19
20250212,133100,403463730,14960,14970,14970,14960,53
20250212,133000,402670810,14960,14970,14970,14960,62
20250212,132900,401743040,14970,14980,14980,14970,2
20250212,132800,401713090,14970,14980,14980,14970,116
20250212,132700,399975840,14980,14990,14990,14980,33
20250212,132600,399481460,14990,14980,14990,14980,96
20250212,132500,398043160,14980,14990,14990,14980,25
20250212,132400,397668600,14990,14980,14990,14980,90
20250212,132300,396320280,14990,14990,14990,14980,60
20250212,132200,395421250,14990,14990,14990,14990,3
20250212,132100,395376280,15000,15000,15010,14990,294
20250212,132000,390966490,15010,15020,15020,15010,134
20250212,131900,388954980,15030,15020,15030,15020,89
20250212,131800,387618190,15020,15030,15030,15020,26
20250212,131700,387227590,15030,15050,15050,15020,107
20250212,131600,385618820,15050,15050,15060,15050,15
20250212,131500,385393060,15060,15060,15060,15050,252
20250212,131400,381600320,15050,15050,15060,15050,69
20250212,131300,380561800,15060,15060,15070,15060,67
20250212,131200,379552770,15060,15060,15060,15060,5
20250212,131100,379477470,15050,15070,15070,15050,118
20250212,131000,377700560,15070,15070,15070,15060,26
20250212,130900,377308920,15070,15070,15070,15070,2
20250212,130800,377278780,15070,15070,15070,15070,0
20250212,130700,377278780,15070,15060,15070,15060,25
20250212,130600,376902270,15070,15070,15080,15070,147
20250212,130500,374686840,15080,15080,15080,15080,21
20250212,130400,374370160,15080,15070,15080,15070,59
20250212,130300,373480970,15080,15080,15080,15080,6
20250212,130200,373390490,15080,15080,15080,15080,2
20250212,130100,373360330,15080,15080,15080,15070,46
20250212,130000,372667060,15080,15070,15080,15070,50
20250212,125900,371913520,15070,15070,15070,15070,133
20250212,125800,369909210,15060,15080,15080,15060,5
20250212,125700,369833890,15070,15080,15080,15070,21
20250212,125600,369517400,15070,15070,15070,15070,0
20250212,125500,369517400,15070,15090,15090,15060,721
20250212,125400,358655900,15090,15080,15090,15080,53
20250212,125300,357856560,15090,15090,15090,15090,1
20250212,125200,357841470,15090,15090,15090,15090,243
20250212,125100,354174600,15090,15090,15090,15090,10
20250212,125000,354023700,15080,15080,15080,15080,268
20250212,124900,349982260,15090,15090,15090,15090,1
20250212,124800,349967170,15090,15090,15090,15090,0
20250212,124700,349967170,15090,15080,15090,15080,36
20250212,124600,349424280,15090,15090,15090,15090,0
20250212,124500,349424280,15090,15080,15090,15080,28
20250212,124400,349001840,15080,15070,15090,15070,360
20250212,124300,343573800,15080,15080,15080,15080,33
20250212,124200,343076160,15080,15080,15080,15070,33
20250212,124100,342578560,15080,15080,15080,15080,57
20250212,124000,341719000,15090,15090,15090,15090,1
20250212,123900,341703910,15080,15080,15080,15080,6
20250212,123800,341613430,15080,15080,15080,15080,2
20250212,123700,341583270,15080,15090,15090,15080,115
20250212,123600,339849060,15090,15090,15090,15090,0
20250212,123500,339849060,15090,15090,15090,15090,1
20250212,123400,339833970,15080,15080,15080,15080,70
20250212,123300,338778370,15080,15090,15090,15080,6
20250212,123200,338687880,15090,15090,15090,15090,9
20250212,123100,338552070,15080,15080,15090,15080,386
20250212,123000,332730610,15080,15080,15080,15080,8
20250212,122900,332609970,15090,15070,15090,15070,358
20250212,122800,327211280,15070,15070,15070,15070,20
20250212,122700,326909880,15070,15070,15070,15060,174
20250212,122600,324288730,15070,15070,15070,15070,2
20250212,122500,324258590,15070,15060,15070,15060,35
20250212,122400,323731430,15070,15070,15070,15070,98
20250212,122300,322254570,15070,15060,15070,15060,59
20250212,122200,321365480,15070,15070,15070,15070,78
20250212,122100,320190020,15060,15060,15060,15060,22
20250212,122000,319858700,15070,15060,15070,15060,5
20250212,121900,319783390,15070,15070,15070,15070,2
20250212,121800,319753250,15070,15080,15080,15070,19
20250212,121700,319466900,15070,15070,15080,15070,61
20250212,121600,318547210,15070,15080,15080,15060,72
20250212,121500,317462110,15080,15080,15080,15080,1
20250212,121400,317447030,15070,15070,15070,15070,24
20250212,121300,317085350,15080,15080,15080,15080,1
20250212,121200,317070270,15080,15080,15080,15080,11
20250212,121100,316904390,15070,15070,15070,15070,216
20250212,121000,313649270,15080,15080,15080,15080,0
20250212,120900,313649270,15080,15080,15080,15080,1
20250212,120800,313634190,15070,15080,15080,15070,80
20250212,120700,312428580,15080,15070,15080,15070,97
20250212,120600,310966710,15070,15070,15070,15070,21
20250212,120500,310650240,15060,15060,15060,15060,0
20250212,120400,310650240,15060,15070,15070,15060,18
20250212,120300,310379150,15070,15070,15070,15070,1
20250212,120200,310364080,15070,15070,15070,15070,2
20250212,120100,310333940,15060,15070,15070,15060,23
20250212,120000,309987540,15070,15060,15080,15060,435
20250212,115900,303432800,15060,15060,15060,15060,2
20250212,115800,303402680,15060,15060,15060,15050,26
20250212,115700,303011320,15060,15060,15060,15050,7
20250212,115600,302905940,15060,15060,15060,15060,3
20250212,115500,302860760,15060,15050,15060,15050,7
20250212,115400,302755360,15060,15050,15060,15050,128
20250212,115300,300828890,15050,15050,15050,15050,1
20250212,115200,300813840,15050,15050,15050,15050,6
20250212,115100,300723540,15050,15040,15050,15040,18
20250212,115000,300452810,15050,15060,15060,15050,16
20250212,114900,300211950,15070,15050,15070,15050,116
20250212,114800,298465960,15050,15070,15070,15050,269
20250212,114700,294417350,15070,15070,15070,15070,1
20250212,114600,294402280,15070,15060,15070,15060,5
20250212,114500,294326970,15050,15050,15050,15040,59
20250212,114400,293439290,15060,15070,15070,15060,85
20250212,114300,292158380,15080,15050,15080,15050,167
20250212,114200,289644730,15050,15050,15050,15050,1
20250212,114100,289629680,15040,15040,15040,15040,34
20250212,114000,289118320,15050,15040,15050,15040,6
20250212,113900,289028030,15050,15050,15050,15050,1
20250212,113800,289012980,15050,15050,15050,15040,44
20250212,113700,288351030,15050,15040,15050,15040,18
20250212,113600,288080300,15050,15040,15050,15040,16
20250212,113500,287839650,15050,15040,15050,15040,58
20250212,113400,286967050,15050,15040,15050,15040,5
20250212,113300,286891830,15040,15060,15060,15040,25
20250212,113200,286515700,15050,15050,15050,15040,196
20250212,113100,283567640,15050,15050,15050,15030,484
20250212,113000,276284030,15050,15090,15090,15050,213
20250212,112900,273074310,15090,15090,15090,15090,1
20250212,112800,273059220,15090,15100,15100,15090,280
20250212,112700,268834000,15090,15080,15090,15080,125
20250212,112600,266948840,15080,15080,15080,15080,7
20250212,112500,266843280,15080,15070,15080,15070,41
20250212,112400,266225290,15070,15080,15080,15070,9
20250212,112300,266089580,15080,15080,15080,15070,13
20250212,112200,265893550,15080,15070,15080,15070,10
20250212,112100,265742830,15070,15070,15070,15070,20
20250212,112000,265441430,15080,15080,15080,15080,61
20250212,111900,264521550,15090,15080,15100,15080,14
20250212,111800,264310330,15100,15090,15100,15080,73
20250212,111700,263209150,15090,15090,15090,15080,41
20250212,111600,262590750,15080,15080,15080,15050,1103
20250212,111500,245978970,15080,15090,15090,15080,224
20250212,111400,242598920,15090,15090,15100,15090,3
20250212,111300,242553640,15100,15100,15100,15100,0
20250212,111200,242553640,15100,15070,15100,15070,248
20250212,111100,238813680,15080,15080,15080,15080,0
20250212,111000,238813680,15080,15070,15080,15070,6
20250212,110900,238723220,15080,15080,15080,15080,20
20250212,110800,238421620,15070,15080,15080,15070,32
20250212,110700,237939370,15070,15080,15080,15070,192
20250212,110600,235045780,15080,15070,15080,15070,8
20250212,110500,234925190,15080,15070,15080,15070,19
20250212,110400,234638770,15090,15080,15100,15070,52
20250212,110300,233854320,15080,15080,15080,15080,3
20250212,110200,233809080,15080,15090,15110,15080,60
20250212,110100,232903400,15080,15080,15080,15080,6
20250212,110000,232812920,15080,15080,15080,15080,5
20250212,105900,232737520,15080,15090,15100,15080,31
20250212,105800,232269950,15090,15060,15100,15060,237
20250212,105700,228695380,15060,15050,15060,15040,129
20250212,105600,226753130,15050,15050,15050,15050,1
20250212,105500,226738080,15030,15030,15030,15030,24
20250212,105400,226377360,15030,15020,15030,15020,2
20250212,105300,226347310,15020,15030,15030,15020,6
20250212,105200,226257180,15030,15030,15030,15030,14
20250212,105100,226046760,15020,15020,15020,15020,2
20250212,105000,226016720,15030,15040,15050,15030,51
20250212,104900,225249870,15050,15040,15050,15040,6
20250212,104800,225159580,15040,15050,15050,15040,24
20250212,104700,224798610,15040,15040,15050,15040,20
20250212,104600,224497800,15040,15040,15060,15030,69
20250212,104500,223458970,15040,15040,15040,15030,443
20250212,104400,216796420,15030,15040,15040,15030,3
20250212,104300,216751310,15040,15040,15040,15040,1
20250212,104200,216736270,15030,15030,15030,15030,22
20250212,104100,216405610,15040,15040,15040,15040,1
20250212,104000,216390570,15030,15040,15040,15030,6
20250212,103900,216300380,15040,15030,15040,15030,44
20250212,103800,215639050,15040,15020,15040,15020,7
20250212,103700,215533790,15020,15030,15030,15020,105
20250212,103600,213956680,15040,15020,15040,15010,49
20250212,103500,213220250,15030,15010,15030,15010,213
20250212,103400,210022860,15030,15020,15030,15020,46
20250212,103300,209331890,15030,15030,15030,15030,4
20250212,103200,209271770,15030,15030,15030,15030,2
20250212,103100,209241710,15030,15030,15040,15030,69
20250212,103000,208204130,15030,15020,15030,15020,113
20250212,102900,206506750,15030,15060,15060,15030,31
20250212,102800,206040290,15080,15020,15080,15020,413
20250212,102700,199830470,15020,15020,15020,15020,1
20250212,102600,199815450,15030,15040,15040,15020,148
20250212,102500,197591170,15040,15050,15050,15040,28
20250212,102400,197169940,15050,15040,15050,15040,15
20250212,102300,196944280,15040,15050,15050,15040,2
20250212,102200,196914190,15040,15040,15040,15040,20
20250212,102100,196613390,15050,15050,15050,15050,1
20250212,102000,196598340,15060,15120,15120,15050,1370
20250212,101900,175929890,15130,15120,15130,15120,23
20250212,101800,175582120,15130,15120,15130,15110,42
20250212,101700,174947130,15130,15130,15140,15120,15
20250212,101600,174720180,15140,15140,15140,15110,159
20250212,101500,172315500,15130,15130,15130,15130,56
20250212,101400,171468220,15140,15130,15140,15130,13
20250212,101300,171271500,15140,15100,15140,15100,146
20250212,101200,169065730,15100,15090,15100,15090,66
20250212,101100,168069630,15090,15090,15090,15090,0
20250212,101000,168069630,15090,15090,15090,15090,1
20250212,100900,168054540,15090,15080,15100,15080,33
20250212,100800,167556640,15080,15100,15100,15080,232
20250212,100700,164056130,15110,15090,15110,15090,183
20250212,100600,161294500,15080,15080,15080,15080,61
20250212,100500,160374620,15090,15090,15090,15090,1
20250212,100400,160359530,15090,15090,15090,15090,2
20250212,100300,160329350,15090,15080,15090,15080,39
20250212,100200,159741190,15070,15060,15080,15060,108
20250212,100100,158114630,15060,15070,15070,15060,140
20250212,100000,156004860,15070,15040,15150,15040,1532
20250212,095900,132856410,15040,15040,15050,15040,31
20250212,095800,132390160,15050,15040,15050,15040,14
20250212,095700,132179560,15040,15030,15050,15030,247
20250212,095600,128465450,15030,15020,15030,15020,28
20250212,095500,128044830,15030,15030,15030,15030,2
20250212,095400,128014770,15030,15020,15030,15020,25
20250212,095300,127639180,15020,15020,15020,15020,25
20250212,095200,127263680,15020,15010,15020,15010,150
20250212,095100,125012090,15010,15010,15010,15010,3
20250212,095000,124967060,15010,15010,15010,15010,8
20250212,094900,124846980,15000,15000,15000,15000,519
20250212,094800,117061980,15000,14990,15000,14990,86
20250212,094700,115772010,14990,15000,15000,14990,39
20250212,094600,115187390,14990,14990,14990,14990,51
20250212,094500,114422900,15000,14990,15000,14990,54
20250212,094400,113613380,14980,14980,14980,14980,5
20250212,094300,113538480,14990,14970,14990,14970,31
20250212,094200,113074260,14980,14960,14980,14960,40
20250212,094100,112475710,14950,14940,14950,14940,105
20250212,094000,110906120,14940,14940,14940,14940,2
20250212,093900,110876240,14940,14950,14960,14920,98
20250212,093800,109412700,14960,14960,14960,14930,108
20250212,093700,107798760,14960,14930,14960,14930,296
20250212,093600,103378030,14930,14950,14950,14920,795
20250212,093500,91506340,14960,14960,14960,14950,41
20250212,093400,90893340,14950,14990,15000,14940,1412
20250212,093300,69769150,15000,15000,15000,14980,198
20250212,093200,66802280,15000,15000,15000,15000,0
20250212,093100,66802280,15000,15000,15000,14990,8
20250212,093000,66682310,15000,15000,15000,15000,6
20250212,092900,66592310,14990,14980,14990,14980,814
20250212,092800,54396860,14980,14980,14980,14980,30
20250212,092700,53947460,14980,14980,14990,14980,103
20250212,092600,52404510,14980,14980,14980,14980,20
20250212,092500,52104910,14980,14990,14990,14980,173
20250212,092400,49511650,14990,14990,14990,14990,14
20250212,092300,49301790,15000,14990,15000,14990,25
20250212,092200,48927030,14990,14990,14990,14990,1
20250212,092100,48912040,15000,15000,15000,15000,1
20250212,092000,48897040,15000,14990,15000,14980,276
20250212,091900,44761030,14990,15000,15000,14990,166
20250212,091800,42271190,15000,15000,15000,15000,208
20250212,091700,39151190,15000,15000,15000,15000,1
20250212,091600,39136190,15000,15000,15000,14990,57
20250212,091500,38281420,14980,14970,14980,14970,635
20250212,091400,28775180,14970,14960,14970,14960,117
20250212,091300,27024800,14960,14970,14970,14960,18
20250212,091200,26755510,14970,14970,14970,14970,100
20250212,091100,25258510,14960,14970,14970,14960,74
20250212,091000,24151140,14970,14970,14970,14960,37
20250212,090900,23597510,14970,14960,14970,14960,3
20250212,090800,23552620,14960,14960,14960,14960,1
20250212,090700,23537660,14960,14950,14970,14950,27
20250212,090600,23133790,14960,14980,14990,14960,293
20250212,090500,18747830,14960,15000,15000,14960,169
20250212,090400,16213830,15010,15010,15010,15010,24
20250212,090300,15853590,15020,15010,15020,15010,181
20250212,090200,13136750,15010,14980,15010,14980,305
20250212,090100,8564420,15000,15000,15000,14950,108
20250212,090000,6945010,15010,15000,15010,15000,463