KissMeData/317850/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,211700,1978867480,10230,10230,10230,10230,2326
20250212,211600,1978867480,10230,10230,10230,10230,0
20250212,211500,1978867480,10230,10230,10230,10230,0
20250212,211400,1978867480,10230,10230,10230,10230,0
20250212,211300,1978867480,10230,10230,10230,10230,0
20250212,211200,1978867480,10230,10230,10230,10230,0
20250212,211100,1978867480,10230,10230,10230,10230,0
20250212,211000,1978867480,10230,10230,10230,10230,0
20250212,210900,1978867480,10230,10230,10230,10230,0
20250212,210800,1978867480,10230,10230,10230,10230,0
20250212,210700,1978867480,10230,10230,10230,10230,0
20250212,210600,1978867480,10230,10230,10230,10230,0
20250212,210500,1978867480,10230,10230,10230,10230,0
20250212,210400,1978867480,10230,10230,10230,10230,0
20250212,210300,1978867480,10230,10230,10230,10230,0
20250212,210200,1978867480,10230,10230,10230,10230,0
20250212,210100,1978867480,10230,10230,10230,10230,0
20250212,210000,1978867480,10230,10230,10230,10230,0
20250212,205900,1978867480,10230,10230,10230,10230,0
20250212,205800,1978867480,10230,10230,10230,10230,0
20250212,205700,1978867480,10230,10230,10230,10230,0
20250212,205600,1978867480,10230,10230,10230,10230,0
20250212,205500,1978867480,10230,10230,10230,10230,0
20250212,205400,1978867480,10230,10230,10230,10230,0
20250212,205300,1978867480,10230,10230,10230,10230,0
20250212,205200,1978867480,10230,10230,10230,10230,0
20250212,205100,1978867480,10230,10230,10230,10230,0
20250212,205000,1978867480,10230,10230,10230,10230,0
20250212,204900,1978867480,10230,10230,10230,10230,0
20250212,204800,1978867480,10230,10230,10230,10230,0
20250212,204700,1978867480,10230,10230,10230,10230,2326
20250212,204600,1978867480,10230,10230,10230,10230,0
20250212,204500,1978867480,10230,10230,10230,10230,0
20250212,204400,1978867480,10230,10230,10230,10230,0
20250212,204300,1978867480,10230,10230,10230,10230,0
20250212,204200,1978867480,10230,10230,10230,10230,0
20250212,204100,1978867480,10230,10230,10230,10230,0
20250212,204000,1978867480,10230,10230,10230,10230,0
20250212,203900,1978867480,10230,10230,10230,10230,0
20250212,203800,1978867480,10230,10230,10230,10230,0
20250212,203700,1978867480,10230,10230,10230,10230,0
20250212,203600,1978867480,10230,10230,10230,10230,0
20250212,203500,1978867480,10230,10230,10230,10230,0
20250212,203400,1978867480,10230,10230,10230,10230,0
20250212,203300,1978867480,10230,10230,10230,10230,0
20250212,203200,1978867480,10230,10230,10230,10230,0
20250212,203100,1978867480,10230,10230,10230,10230,0
20250212,203000,1978867480,10230,10230,10230,10230,0
20250212,202900,1978867480,10230,10230,10230,10230,0
20250212,202800,1978867480,10230,10230,10230,10230,0
20250212,202700,1978867480,10230,10230,10230,10230,0
20250212,202600,1978867480,10230,10230,10230,10230,0
20250212,202500,1978867480,10230,10230,10230,10230,0
20250212,202400,1978867480,10230,10230,10230,10230,0
20250212,202300,1978867480,10230,10230,10230,10230,0
20250212,202200,1978867480,10230,10230,10230,10230,0
20250212,202100,1978867480,10230,10230,10230,10230,0
20250212,202000,1978867480,10230,10230,10230,10230,0
20250212,201900,1978867480,10230,10230,10230,10230,0
20250212,201800,1978867480,10230,10230,10230,10230,0
20250212,201700,1978867480,10230,10230,10230,10230,2326
20250212,201600,1978867480,10230,10230,10230,10230,0
20250212,201500,1978867480,10230,10230,10230,10230,0
20250212,201400,1978867480,10230,10230,10230,10230,0
20250212,201300,1978867480,10230,10230,10230,10230,0
20250212,201200,1978867480,10230,10230,10230,10230,0
20250212,201100,1978867480,10230,10230,10230,10230,0
20250212,201000,1978867480,10230,10230,10230,10230,0
20250212,200900,1978867480,10230,10230,10230,10230,0
20250212,200800,1978867480,10230,10230,10230,10230,0
20250212,200700,1978867480,10230,10230,10230,10230,0
20250212,200600,1978867480,10230,10230,10230,10230,0
20250212,200500,1978867480,10230,10230,10230,10230,0
20250212,200400,1978867480,10230,10230,10230,10230,0
20250212,200300,1978867480,10230,10230,10230,10230,0
20250212,200200,1978867480,10230,10230,10230,10230,0
20250212,200100,1978867480,10230,10230,10230,10230,0
20250212,200000,1978867480,10230,10230,10230,10230,0
20250212,195900,1978867480,10230,10230,10230,10230,0
20250212,195800,1978867480,10230,10230,10230,10230,0
20250212,195700,1978867480,10230,10230,10230,10230,0
20250212,195600,1978867480,10230,10230,10230,10230,0
20250212,195500,1978867480,10230,10230,10230,10230,0
20250212,195400,1978867480,10230,10230,10230,10230,0
20250212,195300,1978867480,10230,10230,10230,10230,0
20250212,195200,1978867480,10230,10230,10230,10230,0
20250212,195100,1978867480,10230,10230,10230,10230,0
20250212,195000,1978867480,10230,10230,10230,10230,0
20250212,194900,1978867480,10230,10230,10230,10230,0
20250212,194800,1978867480,10230,10230,10230,10230,0
20250212,194700,1978867480,10230,10230,10230,10230,2326
20250212,194600,1978867480,10230,10230,10230,10230,0
20250212,194500,1978867480,10230,10230,10230,10230,0
20250212,194400,1978867480,10230,10230,10230,10230,0
20250212,194300,1978867480,10230,10230,10230,10230,0
20250212,194200,1978867480,10230,10230,10230,10230,0
20250212,194100,1978867480,10230,10230,10230,10230,0
20250212,194000,1978867480,10230,10230,10230,10230,0
20250212,193900,1978867480,10230,10230,10230,10230,0
20250212,193800,1978867480,10230,10230,10230,10230,0
20250212,193700,1978867480,10230,10230,10230,10230,0
20250212,193600,1978867480,10230,10230,10230,10230,0
20250212,193500,1978867480,10230,10230,10230,10230,0
20250212,193400,1978867480,10230,10230,10230,10230,0
20250212,193300,1978867480,10230,10230,10230,10230,0
20250212,193200,1978867480,10230,10230,10230,10230,0
20250212,193100,1978867480,10230,10230,10230,10230,0
20250212,193000,1978867480,10230,10230,10230,10230,0
20250212,192900,1978867480,10230,10230,10230,10230,0
20250212,192800,1978867480,10230,10230,10230,10230,0
20250212,192700,1978867480,10230,10230,10230,10230,0
20250212,192600,1978867480,10230,10230,10230,10230,0
20250212,192500,1978867480,10230,10230,10230,10230,0
20250212,192400,1978867480,10230,10230,10230,10230,0
20250212,192300,1978867480,10230,10230,10230,10230,0
20250212,192200,1978867480,10230,10230,10230,10230,0
20250212,192100,1978867480,10230,10230,10230,10230,0
20250212,192000,1978867480,10230,10230,10230,10230,0
20250212,191900,1978867480,10230,10230,10230,10230,0
20250212,191800,1978867480,10230,10230,10230,10230,0
20250212,191700,1978867480,10230,10230,10230,10230,2326
20250212,191600,1978867480,10230,10230,10230,10230,0
20250212,191500,1978867480,10230,10230,10230,10230,0
20250212,191400,1978867480,10230,10230,10230,10230,0
20250212,191300,1978867480,10230,10230,10230,10230,0
20250212,191200,1978867480,10230,10230,10230,10230,0
20250212,191100,1978867480,10230,10230,10230,10230,0
20250212,191000,1978867480,10230,10230,10230,10230,0
20250212,190900,1978867480,10230,10230,10230,10230,0
20250212,190800,1978867480,10230,10230,10230,10230,0
20250212,190700,1978867480,10230,10230,10230,10230,0
20250212,190600,1978867480,10230,10230,10230,10230,0
20250212,190500,1978867480,10230,10230,10230,10230,0
20250212,190400,1978867480,10230,10230,10230,10230,0
20250212,190300,1978867480,10230,10230,10230,10230,0
20250212,190200,1978867480,10230,10230,10230,10230,0
20250212,190100,1978867480,10230,10230,10230,10230,0
20250212,190000,1978867480,10230,10230,10230,10230,0
20250212,185900,1978867480,10230,10230,10230,10230,0
20250212,185800,1978867480,10230,10230,10230,10230,0
20250212,185700,1978867480,10230,10230,10230,10230,0
20250212,185600,1978867480,10230,10230,10230,10230,0
20250212,185500,1978867480,10230,10230,10230,10230,0
20250212,185400,1978867480,10230,10230,10230,10230,0
20250212,185300,1978867480,10230,10230,10230,10230,0
20250212,185200,1978867480,10230,10230,10230,10230,0
20250212,185100,1978867480,10230,10230,10230,10230,0
20250212,185000,1978867480,10230,10230,10230,10230,0
20250212,184900,1978867480,10230,10230,10230,10230,0
20250212,184800,1978867480,10230,10230,10230,10230,0
20250212,184700,1978867480,10230,10230,10230,10230,2326
20250212,184600,1978867480,10230,10230,10230,10230,0
20250212,184500,1978867480,10230,10230,10230,10230,0
20250212,184400,1978867480,10230,10230,10230,10230,0
20250212,184300,1978867480,10230,10230,10230,10230,0
20250212,184200,1978867480,10230,10230,10230,10230,0
20250212,184100,1978867480,10230,10230,10230,10230,0
20250212,184000,1978867480,10230,10230,10230,10230,0
20250212,183900,1978867480,10230,10230,10230,10230,0
20250212,183800,1978867480,10230,10230,10230,10230,0
20250212,183700,1978867480,10230,10230,10230,10230,0
20250212,183600,1978867480,10230,10230,10230,10230,0
20250212,183500,1978867480,10230,10230,10230,10230,0
20250212,183400,1978867480,10230,10230,10230,10230,0
20250212,183300,1978867480,10230,10230,10230,10230,0
20250212,183200,1978867480,10230,10230,10230,10230,0
20250212,183100,1978867480,10230,10230,10230,10230,0
20250212,183000,1978867480,10230,10230,10230,10230,0
20250212,182900,1978867480,10230,10230,10230,10230,0
20250212,182800,1978867480,10230,10230,10230,10230,0
20250212,182700,1978867480,10230,10230,10230,10230,0
20250212,182600,1978867480,10230,10230,10230,10230,0
20250212,182500,1978867480,10230,10230,10230,10230,0
20250212,182400,1978867480,10230,10230,10230,10230,0
20250212,182300,1978867480,10230,10230,10230,10230,0
20250212,182200,1978867480,10230,10230,10230,10230,0
20250212,182100,1978867480,10230,10230,10230,10230,0
20250212,182000,1978867480,10230,10230,10230,10230,0
20250212,181900,1978867480,10230,10230,10230,10230,0
20250212,181800,1978867480,10230,10230,10230,10230,0
20250212,181700,1978867480,10230,10230,10230,10230,2326
20250212,181600,1978867480,10230,10230,10230,10230,0
20250212,181500,1978867480,10230,10230,10230,10230,0
20250212,181400,1978867480,10230,10230,10230,10230,0
20250212,181300,1978867480,10230,10230,10230,10230,0
20250212,181200,1978867480,10230,10230,10230,10230,0
20250212,181100,1978867480,10230,10230,10230,10230,0
20250212,181000,1978867480,10230,10230,10230,10230,0
20250212,180900,1978867480,10230,10230,10230,10230,0
20250212,180800,1978867480,10230,10230,10230,10230,0
20250212,180700,1978867480,10230,10230,10230,10230,0
20250212,180600,1978867480,10230,10230,10230,10230,0
20250212,180500,1978867480,10230,10230,10230,10230,0
20250212,180400,1978867480,10230,10230,10230,10230,0
20250212,180300,1978867480,10230,10230,10230,10230,0
20250212,180200,1978867480,10230,10230,10230,10230,0
20250212,180100,1978867480,10230,10230,10230,10230,0
20250212,180000,1978867480,10230,10230,10230,10230,0
20250212,175900,1978867480,10230,10230,10230,10230,0
20250212,175800,1978867480,10230,10230,10230,10230,0
20250212,175700,1978867480,10230,10230,10230,10230,0
20250212,175600,1978867480,10230,10230,10230,10230,0
20250212,175500,1978867480,10230,10230,10230,10230,0
20250212,175400,1978867480,10230,10230,10230,10230,0
20250212,175300,1978867480,10230,10230,10230,10230,0
20250212,175200,1978867480,10230,10230,10230,10230,0
20250212,175100,1978867480,10230,10230,10230,10230,0
20250212,175000,1978867480,10230,10230,10230,10230,0
20250212,174900,1978867480,10230,10230,10230,10230,0
20250212,174800,1978867480,10230,10230,10230,10230,0
20250212,174700,1978867480,10230,10230,10230,10230,2326
20250212,174600,1978867480,10230,10230,10230,10230,0
20250212,174500,1978867480,10230,10230,10230,10230,0
20250212,174400,1978867480,10230,10230,10230,10230,0
20250212,174300,1978867480,10230,10230,10230,10230,0
20250212,174200,1978867480,10230,10230,10230,10230,0
20250212,174100,1978867480,10230,10230,10230,10230,0
20250212,174000,1978867480,10230,10230,10230,10230,0
20250212,173900,1978867480,10230,10230,10230,10230,0
20250212,173800,1978867480,10230,10230,10230,10230,0
20250212,173700,1978867480,10230,10230,10230,10230,0
20250212,173600,1978867480,10230,10230,10230,10230,0
20250212,173500,1978867480,10230,10230,10230,10230,0
20250212,173400,1978867480,10230,10230,10230,10230,0
20250212,173300,1978867480,10230,10230,10230,10230,0
20250212,173200,1978867480,10230,10230,10230,10230,0
20250212,173100,1978867480,10230,10230,10230,10230,0
20250212,173000,1978867480,10230,10230,10230,10230,0
20250212,172900,1978867480,10230,10230,10230,10230,0
20250212,172800,1978867480,10230,10230,10230,10230,0
20250212,172700,1978867480,10230,10230,10230,10230,0
20250212,172600,1978867480,10230,10230,10230,10230,0
20250212,172500,1978867480,10230,10230,10230,10230,0
20250212,172400,1978867480,10230,10230,10230,10230,0
20250212,172300,1978867480,10230,10230,10230,10230,0
20250212,172200,1978867480,10230,10230,10230,10230,0
20250212,172100,1978867480,10230,10230,10230,10230,0
20250212,172000,1978867480,10230,10230,10230,10230,0
20250212,171900,1978867480,10230,10230,10230,10230,0
20250212,171800,1978867480,10230,10230,10230,10230,0
20250212,171700,1978867480,10230,10230,10230,10230,2326
20250212,171600,1978867480,10230,10230,10230,10230,0
20250212,171500,1978867480,10230,10230,10230,10230,0
20250212,171400,1978867480,10230,10230,10230,10230,0
20250212,171300,1978867480,10230,10230,10230,10230,0
20250212,171200,1978867480,10230,10230,10230,10230,0
20250212,171100,1978867480,10230,10230,10230,10230,0
20250212,171000,1978867480,10230,10230,10230,10230,0
20250212,170900,1978867480,10230,10230,10230,10230,0
20250212,170800,1978867480,10230,10230,10230,10230,0
20250212,170700,1978867480,10230,10230,10230,10230,0
20250212,170600,1978867480,10230,10230,10230,10230,0
20250212,170500,1978867480,10230,10230,10230,10230,0
20250212,170400,1978867480,10230,10230,10230,10230,0
20250212,170300,1978867480,10230,10230,10230,10230,0
20250212,170200,1978867480,10230,10230,10230,10230,0
20250212,170100,1978867480,10230,10230,10230,10230,0
20250212,170000,1978867480,10230,10230,10230,10230,0
20250212,165900,1978867480,10230,10230,10230,10230,0
20250212,165800,1978867480,10230,10230,10230,10230,0
20250212,165700,1978867480,10230,10230,10230,10230,0
20250212,165600,1978867480,10230,10230,10230,10230,0
20250212,165500,1978867480,10230,10230,10230,10230,0
20250212,165400,1978867480,10230,10230,10230,10230,0
20250212,165300,1978867480,10230,10230,10230,10230,0
20250212,165200,1978867480,10230,10230,10230,10230,0
20250212,165100,1978867480,10230,10230,10230,10230,0
20250212,165000,1978867480,10230,10230,10230,10230,0
20250212,164900,1978867480,10230,10230,10230,10230,0
20250212,164800,1978867480,10230,10230,10230,10230,0
20250212,164700,1978867480,10230,10230,10230,10230,2326
20250212,164600,1978867480,10230,10230,10230,10230,0
20250212,164500,1978867480,10230,10230,10230,10230,0
20250212,164400,1978867480,10230,10230,10230,10230,0
20250212,164300,1978867480,10230,10230,10230,10230,0
20250212,164200,1978867480,10230,10230,10230,10230,0
20250212,164100,1978867480,10230,10230,10230,10230,0
20250212,164000,1978867480,10230,10230,10230,10230,0
20250212,163900,1978867480,10230,10230,10230,10230,0
20250212,163800,1978867480,10230,10230,10230,10230,0
20250212,163700,1978867480,10230,10230,10230,10230,0
20250212,163600,1978867480,10230,10230,10230,10230,0
20250212,163500,1978867480,10230,10230,10230,10230,0
20250212,163400,1978867480,10230,10230,10230,10230,0
20250212,163300,1978867480,10230,10230,10230,10230,0
20250212,163200,1978867480,10230,10230,10230,10230,0
20250212,163100,1978867480,10230,10230,10230,10230,0
20250212,163000,1978867480,10230,10230,10230,10230,0
20250212,162900,1978867480,10230,10230,10230,10230,0
20250212,162800,1978867480,10230,10230,10230,10230,0
20250212,162700,1978867480,10230,10230,10230,10230,0
20250212,162600,1978867480,10230,10230,10230,10230,0
20250212,162500,1978867480,10230,10230,10230,10230,0
20250212,162400,1978867480,10230,10230,10230,10230,0
20250212,162300,1978867480,10230,10230,10230,10230,0
20250212,162200,1978867480,10230,10230,10230,10230,0
20250212,162100,1978867480,10230,10230,10230,10230,0
20250212,162000,1978867480,10230,10230,10230,10230,0
20250212,161900,1978867480,10230,10230,10230,10230,0
20250212,161800,1978867480,10230,10230,10230,10230,0
20250212,161700,1978867480,10230,10230,10230,10230,2326
20250212,161600,1978867480,10230,10230,10230,10230,0
20250212,161500,1978867480,10230,10230,10230,10230,0
20250212,161400,1978867480,10230,10230,10230,10230,0
20250212,161300,1978867480,10230,10230,10230,10230,0
20250212,161200,1978867480,10230,10230,10230,10230,0
20250212,161100,1978867480,10230,10230,10230,10230,0
20250212,161000,1978867480,10230,10230,10230,10230,0
20250212,160900,1978867480,10230,10230,10230,10230,0
20250212,160800,1978867480,10230,10230,10230,10230,0
20250212,160700,1978867480,10230,10230,10230,10230,0
20250212,160600,1978867480,10230,10230,10230,10230,0
20250212,160500,1978867480,10230,10230,10230,10230,0
20250212,160400,1978867480,10230,10230,10230,10230,0
20250212,160300,1978867480,10230,10230,10230,10230,0
20250212,160200,1978867480,10230,10230,10230,10230,0
20250212,160100,1978867480,10230,10230,10230,10230,0
20250212,160000,1978867480,10230,10230,10230,10230,0
20250212,155900,1978867480,10230,10230,10230,10230,0
20250212,155800,1978867480,10230,10230,10230,10230,0
20250212,155700,1978867480,10230,10230,10230,10230,0
20250212,155600,1978867480,10230,10230,10230,10230,0
20250212,155500,1978867480,10230,10230,10230,10230,0
20250212,155400,1978867480,10230,10230,10230,10230,0
20250212,155300,1978867480,10230,10230,10230,10230,0
20250212,155200,1978867480,10230,10230,10230,10230,0
20250212,155100,1978867480,10230,10230,10230,10230,0
20250212,155000,1978867480,10230,10230,10230,10230,0
20250212,154900,1978867480,10230,10230,10230,10230,0
20250212,154800,1978867480,10230,10230,10230,10230,0
20250212,154700,1978867480,10230,10230,10230,10230,2326
20250212,154600,1978867480,10230,10230,10230,10230,0
20250212,154500,1978867480,10230,10230,10230,10230,0
20250212,154400,1978867480,10230,10230,10230,10230,0
20250212,154300,1978867480,10230,10230,10230,10230,0
20250212,154200,1978867480,10230,10230,10230,10230,0
20250212,154100,1978867480,10230,10230,10230,10230,0
20250212,154000,1978867480,10230,10230,10230,10230,0
20250212,153900,1978867480,10230,10230,10230,10230,0
20250212,153800,1978867480,10230,10230,10230,10230,0
20250212,153700,1978867480,10230,10230,10230,10230,0
20250212,153600,1978867480,10230,10230,10230,10230,0
20250212,153500,1978867480,10230,10230,10230,10230,0
20250212,153400,1978867480,10230,10230,10230,10230,0
20250212,153300,1978867480,10230,10230,10230,10230,0
20250212,153200,1978867480,10230,10230,10230,10230,0
20250212,153100,1978867480,10230,10230,10230,10230,0
20250212,153000,1978867480,10230,10230,10230,10230,2326
20250212,152900,1955072500,10260,10260,10260,10260,0
20250212,152800,1955072500,10260,10260,10260,10260,0
20250212,152700,1955072500,10260,10260,10260,10260,0
20250212,152600,1955072500,10260,10260,10260,10260,0
20250212,152500,1955072500,10260,10260,10260,10260,0
20250212,152400,1955072500,10260,10260,10260,10260,0
20250212,152300,1955072500,10260,10260,10260,10260,0
20250212,152200,1955072500,10260,10260,10260,10260,0
20250212,152100,1955072500,10260,10260,10260,10260,0
20250212,152000,1955072500,10260,10260,10260,10260,0
20250212,151900,1955072500,10260,10250,10260,10250,794
20250212,151800,1946932000,10240,10230,10240,10230,618
20250212,151700,1940607410,10230,10230,10230,10210,921
20250212,151600,1931193920,10230,10210,10230,10200,1466
20250212,151500,1916214440,10220,10230,10230,10220,403
20250212,151400,1912095750,10230,10240,10240,10230,151
20250212,151300,1910550510,10230,10210,10230,10210,600
20250212,151200,1904418230,10210,10210,10210,10210,191
20250212,151100,1902468120,10210,10210,10210,10210,245
20250212,151000,1899966670,10200,10200,10200,10200,232
20250212,150900,1897600270,10160,10160,10200,10160,1921
20250212,150800,1878027370,10170,10150,10170,10150,294
20250212,150700,1875037770,10170,10170,10170,10170,66
20250212,150600,1874366550,10170,10170,10170,10170,0
20250212,150500,1874366550,10170,10170,10180,10120,3668
20250212,150400,1837163850,10160,10160,10160,10160,300
20250212,150300,1834115850,10160,10160,10190,10160,444
20250212,150200,1829603490,10160,10180,10190,10150,140
20250212,150100,1828180340,10190,10190,10190,10190,100
20250212,150000,1827161340,10170,10170,10170,10170,81
20250212,145900,1826337570,10160,10120,10160,10120,1388
20250212,145800,1812255360,10130,10140,10140,10130,201
20250212,145700,1810217750,10130,10130,10130,10130,19
20250212,145600,1810025280,10130,10120,10130,10120,128
20250212,145500,1808729660,10120,10120,10120,10120,137
20250212,145400,1807343220,10120,10120,10120,10120,50
20250212,145300,1806837220,10090,10090,10090,10090,82
20250212,145200,1806009840,10090,10090,10090,10090,13
20250212,145100,1805878670,10090,10090,10120,10090,289
20250212,145000,1802961120,10120,10120,10120,10120,0
20250212,144900,1802961120,10120,10130,10130,10120,42
20250212,144800,1802535880,10130,10130,10130,10130,10
20250212,144700,1802434580,10090,10090,10090,10090,100
20250212,144600,1801425580,10080,10080,10080,10080,30
20250212,144500,1801123180,10080,10080,10080,10080,264
20250212,144400,1798462060,10080,10080,10080,10080,10
20250212,144300,1798361260,10060,10060,10060,10060,70
20250212,144200,1797657060,10060,10070,10070,10050,5250
20250212,144100,1744852290,10070,10080,10080,10070,671
20250212,144000,1738091610,10080,10100,10100,10080,2389
20250212,143900,1713988090,10100,10090,10100,10090,438
20250212,143800,1709565290,10090,10100,10100,10090,1216
20250212,143700,1697284900,10100,10100,10100,10100,0
20250212,143600,1697284900,10100,10100,10140,10100,438
20250212,143500,1692857100,10100,10100,10100,10100,978
20250212,143400,1682979300,10100,10100,10100,10100,315
20250212,143300,1679797800,10100,10110,10110,10090,2209
20250212,143200,1657485610,10100,10140,10140,10100,3000
20250212,143100,1627141750,10150,10150,10150,10150,44
20250212,143000,1626695150,10150,10150,10150,10150,112
20250212,142900,1625558350,10140,10140,10140,10140,300
20250212,142800,1622516350,10140,10140,10140,10140,1
20250212,142700,1622506210,10140,10140,10140,10140,0
20250212,142600,1622506210,10140,10150,10150,10140,55
20250212,142500,1621948410,10150,10150,10150,10150,0
20250212,142400,1621948410,10150,10150,10150,10150,1
20250212,142300,1621938260,10140,10140,10140,10140,0
20250212,142200,1621938260,10140,10140,10140,10140,0
20250212,142100,1621938260,10140,10140,10140,10140,50
20250212,142000,1621431260,10170,10160,10170,10140,201
20250212,141900,1619391940,10170,10160,10170,10150,299
20250212,141800,1616356590,10160,10170,10170,10160,41
20250212,141700,1615939630,10170,10170,10170,10170,1
20250212,141600,1615929460,10150,10150,10150,10150,82
20250212,141500,1615097160,10150,10140,10150,10140,101
20250212,141400,1614073010,10140,10140,10140,10140,0
20250212,141300,1614073010,10140,10140,10140,10140,0
20250212,141200,1614073010,10140,10140,10140,10140,85
20250212,141100,1613211110,10140,10140,10140,10140,503
20250212,141000,1608110690,10130,10130,10130,10130,0
20250212,140900,1608110690,10130,10130,10130,10130,1
20250212,140800,1608100560,10170,10160,10170,10160,30
20250212,140700,1607795640,10130,10130,10130,10130,0
20250212,140600,1607795640,10130,10130,10130,10130,0
20250212,140500,1607795640,10130,10140,10140,10130,170
20250212,140400,1606072170,10140,10170,10170,10140,31
20250212,140300,1605756930,10140,10140,10140,10140,82
20250212,140200,1604925450,10140,10140,10140,10140,2
20250212,140100,1604905170,10130,10130,10130,10130,0
20250212,140000,1604905170,10130,10130,10130,10130,300
20250212,135900,1601866170,10130,10130,10130,10130,0
20250212,135800,1601866170,10130,10130,10130,10130,0
20250212,135700,1601866170,10130,10120,10130,10120,4
20250212,135600,1601825680,10150,10150,10150,10150,101
20250212,135500,1600800530,10120,10120,10120,10120,100
20250212,135400,1599788530,10120,10120,10120,10120,0
20250212,135300,1599788530,10120,10120,10120,10120,0
20250212,135200,1599788530,10120,10120,10120,10120,3
20250212,135100,1599758170,10120,10120,10120,10120,1309
20250212,135000,1586511090,10130,10130,10130,10130,32
20250212,134900,1586186930,10150,10150,10150,10150,1
20250212,134800,1586176780,10150,10200,10200,10150,758
20250212,134700,1578480580,10200,10150,10200,10150,186
20250212,134600,1576592630,10150,10150,10150,10150,10
20250212,134500,1576491130,10150,10150,10150,10150,0
20250212,134400,1576491130,10150,10150,10150,10150,22
20250212,134300,1576267830,10150,10150,10150,10150,0
20250212,134200,1576267830,10150,10140,10150,10140,105
20250212,134100,1575202150,10150,10150,10150,10150,1
20250212,134000,1575192000,10120,10120,10120,10120,0
20250212,133900,1575192000,10120,10120,10120,10120,0
20250212,133800,1575192000,10120,10140,10140,10120,2000
20250212,133700,1554948540,10140,10140,10140,10140,50
20250212,133600,1554441540,10150,10150,10150,10150,60
20250212,133500,1553832540,10140,10140,10140,10140,60
20250212,133400,1553224140,10140,10140,10140,10140,71
20250212,133300,1552504200,10140,10140,10140,10140,210
20250212,133200,1550374800,10140,10140,10140,10140,0
20250212,133100,1550374800,10140,10140,10140,10140,0
20250212,133000,1550374800,10140,10140,10140,10140,0
20250212,132900,1550374800,10140,10140,10140,10140,0
20250212,132800,1550374800,10140,10140,10140,10140,0
20250212,132700,1550374800,10140,10140,10140,10140,100
20250212,132600,1549360800,10150,10150,10150,10150,0
20250212,132500,1549360800,10150,10150,10150,10150,0
20250212,132400,1549360800,10150,10150,10150,10150,0
20250212,132300,1549360800,10150,10150,10150,10150,79
20250212,132200,1548558950,10150,10150,10150,10150,0
20250212,132100,1548558950,10150,10140,10150,10130,117
20250212,132000,1547371520,10130,10130,10130,10130,0
20250212,131900,1547371520,10130,10130,10130,10130,0
20250212,131800,1547371520,10130,10130,10130,10130,121
20250212,131700,1546145790,10130,10130,10130,10130,0
20250212,131600,1546145790,10130,10130,10130,10130,95
20250212,131500,1545183440,10130,10130,10130,10130,0
20250212,131400,1545183440,10130,10140,10140,10130,30
20250212,131300,1544879340,10100,10110,10110,10100,1938
20250212,131200,1525298690,10110,10130,10130,10110,744
20250212,131100,1517767860,10130,10140,10140,10130,711
20250212,131000,1510564930,10140,10140,10140,10140,147
20250212,130900,1509074350,10140,10140,10140,10140,11
20250212,130800,1508962810,10140,10140,10140,10140,10
20250212,130700,1508861410,10140,10140,10140,10140,0
20250212,130600,1508861410,10140,10140,10140,10140,12
20250212,130500,1508739730,10140,10140,10140,10140,0
20250212,130400,1508739730,10140,10140,10140,10140,425
20250212,130300,1504430230,10140,10160,10160,10140,638
20250212,130200,1497953670,10170,10170,10170,10170,0
20250212,130100,1497953670,10170,10180,10180,10170,142
20250212,130000,1496509430,10170,10170,10170,10170,17
20250212,125900,1496336540,10170,10170,10170,10170,10
20250212,125800,1496234840,10170,10160,10170,10160,123
20250212,125700,1494984370,10170,10170,10170,10160,15
20250212,125600,1494831850,10170,10170,10170,10170,50
20250212,125500,1494323350,10180,10180,10180,10180,0
20250212,125400,1494323350,10180,10180,10180,10180,0
20250212,125300,1494323350,10180,10170,10180,10170,2
20250212,125200,1494303000,10160,10150,10160,10150,116
20250212,125100,1493124730,10150,10150,10150,10150,0
20250212,125000,1493124730,10150,10160,10160,10150,274
20250212,124900,1490343510,10150,10150,10150,10150,57
20250212,124800,1489764960,10160,10160,10160,10150,129
20250212,124700,1488454640,10160,10160,10160,10160,63
20250212,124600,1487814560,10160,10160,10160,10160,0
20250212,124500,1487814560,10160,10160,10160,10160,50
20250212,124400,1487306560,10160,10160,10180,10160,238
20250212,124300,1484888120,10160,10180,10180,10160,207
20250212,124200,1482784530,10180,10160,10180,10160,6
20250212,124100,1482723550,10160,10180,10180,10160,115
20250212,124000,1481555130,10170,10170,10170,10170,43
20250212,123900,1481117820,10170,10170,10170,10170,270
20250212,123800,1478371920,10170,10170,10170,10160,224
20250212,123700,1476093940,10160,10160,10160,10160,126
20250212,123600,1474813780,10160,10170,10170,10160,440
20250212,123500,1470341380,10170,10170,10170,10170,200
20250212,123400,1468307380,10170,10170,10170,10170,234
20250212,123300,1465927600,10170,10160,10170,10160,176
20250212,123200,1464139260,10170,10170,10170,10170,25
20250212,123100,1463885010,10170,10170,10170,10170,0
20250212,123000,1463885010,10170,10170,10170,10170,301
20250212,122900,1460823840,10170,10170,10170,10170,0
20250212,122800,1460823840,10170,10180,10180,10170,350
20250212,122700,1457262390,10180,10180,10180,10180,55
20250212,122600,1456702490,10180,10180,10180,10180,119
20250212,122500,1455491070,10180,10210,10210,10180,150
20250212,122400,1453961070,10180,10210,10210,10180,49
20250212,122300,1453462220,10180,10170,10180,10170,119
20250212,122200,1452251490,10170,10170,10170,10170,2
20250212,122100,1452231150,10170,10180,10180,10170,562
20250212,122000,1446510610,10180,10180,10180,10180,433
20250212,121900,1442102670,10210,10210,10210,10210,22
20250212,121800,1441878050,10220,10220,10220,10220,1
20250212,121700,1441867830,10160,10170,10170,10160,49
20250212,121600,1441369840,10160,10180,10180,10160,94
20250212,121500,1440413920,10180,10180,10180,10180,0
20250212,121400,1440413920,10180,10180,10220,10180,125
20250212,121300,1439141060,10170,10170,10170,10170,20
20250212,121200,1438937660,10170,10170,10170,10170,23
20250212,121100,1438703750,10170,10150,10170,10150,23
20250212,121000,1438470040,10170,10150,10170,10150,33
20250212,120900,1438134830,10150,10150,10170,10150,446
20250212,120800,1433599920,10180,10180,10180,10180,202
20250212,120700,1431543560,10180,10170,10180,10150,1747
20250212,120600,1413801070,10170,10170,10180,10170,191
20250212,120500,1411858500,10180,10180,10180,10180,252
20250212,120400,1409293140,10190,10180,10190,10180,13
20250212,120300,1409160680,10180,10180,10180,10180,803
20250212,120200,1400986140,10180,10220,10220,10180,7858
20250212,120100,1320814150,10220,10220,10220,10220,809
20250212,120000,1312546170,10220,10220,10220,10220,0
20250212,115900,1312546170,10220,10220,10220,10220,23
20250212,115800,1312311110,10220,10230,10230,10220,416
20250212,115700,1308059380,10220,10220,10220,10220,3
20250212,115600,1308028720,10220,10220,10220,10220,124
20250212,115500,1306761440,10230,10230,10230,10230,0
20250212,115400,1306761440,10230,10230,10230,10230,0
20250212,115300,1306761440,10230,10230,10230,10230,40
20250212,115200,1306352240,10230,10230,10230,10230,1
20250212,115100,1306342010,10230,10230,10230,10230,688
20250212,115000,1299303770,10230,10230,10230,10230,0
20250212,114900,1299303770,10230,10230,10230,10230,0
20250212,114800,1299303770,10230,10230,10230,10230,100
20250212,114700,1298280770,10240,10240,10240,10240,228
20250212,114600,1295946050,10240,10240,10240,10240,0
20250212,114500,1295946050,10240,10240,10240,10240,0
20250212,114400,1295946050,10240,10240,10240,10240,1
20250212,114300,1295935810,10240,10240,10240,10240,7
20250212,114200,1295864130,10240,10240,10240,10240,3
20250212,114100,1295833410,10240,10240,10240,10240,0
20250212,114000,1295833410,10240,10240,10260,10240,79
20250212,113900,1295024260,10250,10250,10250,10250,25
20250212,113800,1294768010,10260,10260,10260,10260,0
20250212,113700,1294768010,10260,10260,10260,10260,0
20250212,113600,1294768010,10260,10260,10260,10260,5
20250212,113500,1294716710,10260,10260,10260,10260,0
20250212,113400,1294716710,10260,10260,10260,10260,0
20250212,113300,1294716710,10260,10260,10260,10260,210
20250212,113200,1292562110,10260,10240,10260,10240,245
20250212,113100,1290052810,10240,10240,10240,10240,20
20250212,113000,1289848010,10230,10230,10230,10230,0
20250212,112900,1289848010,10230,10230,10230,10230,500
20250212,112800,1284733010,10230,10230,10230,10230,100
20250212,112700,1283710010,10230,10230,10230,10230,165
20250212,112600,1282022060,10240,10240,10240,10240,50
20250212,112500,1281510060,10230,10230,10230,10230,0
20250212,112400,1281510060,10230,10240,10240,10230,121
20250212,112300,1280272160,10250,10240,10250,10240,73
20250212,112200,1279524000,10240,10240,10240,10240,0
20250212,112100,1279524000,10240,10240,10240,10240,524
20250212,112000,1274158240,10240,10240,10240,10240,10
20250212,111900,1274055840,10240,10240,10240,10240,450
20250212,111800,1269447840,10250,10250,10250,10250,21
20250212,111700,1269232590,10260,10250,10260,10250,283
20250212,111600,1266330870,10240,10240,10250,10240,351
20250212,111500,1262736620,10240,10240,10240,10240,26
20250212,111400,1262470380,10250,10250,10250,10250,0
20250212,111300,1262470380,10250,10250,10250,10250,8
20250212,111200,1262388380,10260,10260,10260,10260,0
20250212,111100,1262388380,10260,10250,10260,10240,302
20250212,111000,1259294360,10250,10260,10260,10250,11
20250212,110900,1259181510,10260,10260,10260,10260,1111
20250212,110800,1247782650,10270,10270,10270,10270,0
20250212,110700,1247782650,10270,10270,10270,10270,514
20250212,110600,1242503870,10270,10270,10270,10270,100
20250212,110500,1241476870,10280,10280,10280,10280,1
20250212,110400,1241466590,10270,10270,10270,10270,268
20250212,110300,1238714230,10280,10280,10280,10280,91
20250212,110200,1237778750,10290,10280,10290,10280,249
20250212,110100,1235219020,10280,10280,10280,10280,4
20250212,110000,1235177900,10280,10280,10280,10280,100
20250212,105900,1234149900,10290,10290,10290,10290,116
20250212,105800,1232956260,10300,10290,10300,10290,486
20250212,105700,1227952010,10280,10280,10280,10280,325
20250212,105600,1224611010,10280,10270,10280,10270,510
20250212,105500,1219371760,10260,10260,10260,10260,20
20250212,105400,1219166560,10260,10270,10270,10260,17
20250212,105300,1218992090,10280,10280,10280,10280,0
20250212,105200,1218992090,10280,10280,10280,10280,0
20250212,105100,1218992090,10280,10280,10280,10280,50
20250212,105000,1218478090,10280,10260,10280,10260,71
20250212,104900,1217748720,10220,10220,10220,10220,30
20250212,104800,1217442120,10220,10220,10220,10220,1
20250212,104700,1217431900,10230,10230,10230,10230,115
20250212,104600,1216255450,10250,10250,10250,10250,207
20250212,104500,1214133700,10250,10230,10250,10220,1040
20250212,104400,1203502820,10230,10230,10230,10230,1
20250212,104300,1203492590,10220,10220,10220,10220,0
20250212,104200,1203492590,10220,10220,10220,10220,141
20250212,104100,1202051570,10230,10240,10250,10220,1185
20250212,104000,1189933610,10240,10240,10240,10240,1330
20250212,103900,1176314410,10250,10240,10250,10240,398
20250212,103800,1172238630,10250,10240,10250,10240,677
20250212,103700,1165305950,10240,10250,10250,10240,109
20250212,103600,1164189780,10250,10240,10250,10240,49
20250212,103500,1163687620,10240,10240,10240,10240,128
20250212,103400,1162376900,10250,10230,10250,10230,31
20250212,103300,1162059750,10230,10220,10230,10220,1026
20250212,103200,1151563910,10220,10220,10220,10220,132
20250212,103100,1150214870,10210,10230,10230,10210,1873
20250212,103000,1131076710,10230,10240,10240,10230,273
20250212,102900,1128283370,10240,10270,10270,10240,250
20250212,102800,1125721770,10270,10220,10270,10220,26
20250212,102700,1125455750,10220,10220,10220,10220,105
20250212,102600,1124382650,10270,10220,10270,10220,150
20250212,102500,1122844650,10220,10240,10240,10210,3490
20250212,102400,1087184500,10240,10250,10250,10240,1499
20250212,102300,1071834480,10240,10260,10260,10240,65
20250212,102200,1071168680,10260,10260,10260,10250,1072
20250212,102100,1060177680,10260,10260,10260,10250,822
20250212,102000,1051745960,10260,10260,10260,10260,0
20250212,101900,1051745960,10260,10270,10270,10260,1033
20250212,101800,1041139690,10280,10290,10290,10280,1209
20250212,101700,1028710860,10290,10290,10290,10290,444
20250212,101600,1024142100,10300,10300,10300,10290,229
20250212,101500,1021783500,10300,10300,10300,10300,100
20250212,101400,1020753500,10300,10320,10320,10300,1351
20250212,101300,1006838180,10320,10320,10320,10300,1527
20250212,101200,991099360,10320,10320,10320,10320,84
20250212,101100,990232480,10310,10320,10340,10310,1717
20250212,101000,972515660,10350,10320,10350,10320,135
20250212,100900,971122200,10320,10330,10330,10320,15
20250212,100800,970967320,10330,10340,10340,10320,446
20250212,100700,966361010,10350,10330,10350,10320,1398
20250212,100600,951929410,10350,10340,10350,10330,352
20250212,100500,948291520,10330,10330,10340,10330,17
20250212,100400,948115900,10340,10330,10340,10330,76
20250212,100300,947330310,10340,10350,10350,10330,103
20250212,100200,946264300,10350,10340,10350,10330,620
20250212,100100,939853600,10330,10320,10330,10320,436
20250212,100000,935353030,10320,10330,10330,10320,418
20250212,095900,931039070,10330,10340,10340,10330,245
20250212,095800,928506990,10330,10340,10340,10330,235
20250212,095700,926079240,10340,10350,10350,10340,626
20250212,095600,919605150,10350,10350,10350,10350,13
20250212,095500,919470600,10350,10340,10350,10340,1276
20250212,095400,906266260,10350,10340,10350,10330,773
20250212,095300,898274150,10330,10330,10330,10330,514
20250212,095200,892964530,10340,10350,10350,10340,1673
20250212,095100,875649900,10370,10380,10380,10350,3805
20250212,095000,836192870,10380,10400,10400,10380,694
20250212,094900,828988710,10380,10380,10410,10380,8639
20250212,094800,739216990,10370,10360,10390,10350,3938
20250212,094700,698388560,10350,10360,10370,10320,8349
20250212,094600,611969480,10380,10310,10400,10310,8132
20250212,094500,527615400,10300,10300,10300,10300,275
20250212,094400,524782900,10310,10310,10320,10300,638
20250212,094300,518208490,10320,10310,10320,10310,124
20250212,094200,516930000,10320,10310,10320,10310,537
20250212,094100,511393280,10300,10300,10300,10300,382
20250212,094000,507458680,10300,10290,10300,10290,603
20250212,093900,501251760,10310,10310,10310,10310,1
20250212,093800,501241450,10310,10280,10310,10280,2
20250212,093700,501220860,10300,10290,10300,10270,423
20250212,093600,496866690,10270,10270,10290,10270,99
20250212,093500,495849940,10270,10290,10290,10270,518
20250212,093400,490524750,10260,10260,10260,10260,505
20250212,093300,485343450,10250,10300,10300,10250,741
20250212,093200,477729230,10300,10300,10300,10300,254
20250212,093100,475113030,10310,10320,10330,10310,241
20250212,093000,472627580,10320,10330,10330,10300,1305
20250212,092900,459180090,10350,10320,10350,10300,302
20250212,092800,456060980,10310,10290,10310,10270,509
20250212,092700,450816980,10270,10300,10300,10270,759
20250212,092600,443020570,10310,10290,10310,10290,331
20250212,092500,439612050,10250,10260,10300,10250,626
20250212,092400,433183600,10270,10270,10270,10270,58
20250212,092300,432587940,10270,10270,10270,10220,1364
20250212,092200,418617860,10270,10300,10300,10250,112
20250212,092100,417469060,10280,10240,10280,10240,1784
20250212,092000,399195060,10240,10240,10240,10230,1912
20250212,091900,379616410,10240,10280,10280,10240,903
20250212,091800,370347350,10280,10310,10310,10280,1579
20250212,091700,354092640,10320,10340,10340,10310,1838
20250212,091600,335119300,10360,10330,10360,10330,311
20250212,091500,331899200,10330,10360,10360,10330,347
20250212,091400,328312270,10360,10340,10360,10300,1406
20250212,091300,313788810,10330,10360,10360,10330,703
20250212,091200,306520380,10360,10360,10390,10360,2248
20250212,091100,283207030,10370,10350,10390,10350,1745
20250212,091000,265104920,10350,10300,10350,10290,769
20250212,090900,257174920,10330,10300,10340,10290,390
20250212,090800,253155240,10290,10220,10290,10220,3313
20250212,090700,219169430,10220,10240,10240,10210,1005
20250212,090600,208899780,10220,10250,10250,10210,850
20250212,090500,200209880,10240,10240,10250,10230,838
20250212,090400,191622310,10270,10270,10280,10230,2674
20250212,090300,164180030,10270,10310,10310,10270,1084
20250212,090200,153028420,10310,10330,10360,10300,3796
20250212,090100,113864900,10330,10370,10370,10310,714
20250212,090000,106485360,10380,10330,10400,10310,10295