KissMeData/090410/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,200400,737255704,1641,1641,1641,1641,7596
20250212,200300,737255704,1641,1641,1641,1641,0
20250212,200200,737255704,1641,1641,1641,1641,0
20250212,200100,737255704,1641,1641,1641,1641,0
20250212,200000,737255704,1641,1641,1641,1641,0
20250212,195900,737255704,1641,1641,1641,1641,0
20250212,195800,737255704,1641,1641,1641,1641,0
20250212,195700,737255704,1641,1641,1641,1641,0
20250212,195600,737255704,1641,1641,1641,1641,0
20250212,195500,737255704,1641,1641,1641,1641,0
20250212,195400,737255704,1641,1641,1641,1641,0
20250212,195300,737255704,1641,1641,1641,1641,0
20250212,195200,737255704,1641,1641,1641,1641,0
20250212,195100,737255704,1641,1641,1641,1641,0
20250212,195000,737255704,1641,1641,1641,1641,0
20250212,194900,737255704,1641,1641,1641,1641,0
20250212,194800,737255704,1641,1641,1641,1641,0
20250212,194700,737255704,1641,1641,1641,1641,0
20250212,194600,737255704,1641,1641,1641,1641,0
20250212,194500,737255704,1641,1641,1641,1641,0
20250212,194400,737255704,1641,1641,1641,1641,0
20250212,194300,737255704,1641,1641,1641,1641,0
20250212,194200,737255704,1641,1641,1641,1641,0
20250212,194100,737255704,1641,1641,1641,1641,0
20250212,194000,737255704,1641,1641,1641,1641,0
20250212,193900,737255704,1641,1641,1641,1641,0
20250212,193800,737255704,1641,1641,1641,1641,0
20250212,193700,737255704,1641,1641,1641,1641,0
20250212,193600,737255704,1641,1641,1641,1641,0
20250212,193500,737255704,1641,1641,1641,1641,0
20250212,193400,737255704,1641,1641,1641,1641,7596
20250212,193300,737255704,1641,1641,1641,1641,0
20250212,193200,737255704,1641,1641,1641,1641,0
20250212,193100,737255704,1641,1641,1641,1641,0
20250212,193000,737255704,1641,1641,1641,1641,0
20250212,192900,737255704,1641,1641,1641,1641,0
20250212,192800,737255704,1641,1641,1641,1641,0
20250212,192700,737255704,1641,1641,1641,1641,0
20250212,192600,737255704,1641,1641,1641,1641,0
20250212,192500,737255704,1641,1641,1641,1641,0
20250212,192400,737255704,1641,1641,1641,1641,0
20250212,192300,737255704,1641,1641,1641,1641,0
20250212,192200,737255704,1641,1641,1641,1641,0
20250212,192100,737255704,1641,1641,1641,1641,0
20250212,192000,737255704,1641,1641,1641,1641,0
20250212,191900,737255704,1641,1641,1641,1641,0
20250212,191800,737255704,1641,1641,1641,1641,0
20250212,191700,737255704,1641,1641,1641,1641,0
20250212,191600,737255704,1641,1641,1641,1641,0
20250212,191500,737255704,1641,1641,1641,1641,0
20250212,191400,737255704,1641,1641,1641,1641,0
20250212,191300,737255704,1641,1641,1641,1641,0
20250212,191200,737255704,1641,1641,1641,1641,0
20250212,191100,737255704,1641,1641,1641,1641,0
20250212,191000,737255704,1641,1641,1641,1641,0
20250212,190900,737255704,1641,1641,1641,1641,0
20250212,190800,737255704,1641,1641,1641,1641,0
20250212,190700,737255704,1641,1641,1641,1641,0
20250212,190600,737255704,1641,1641,1641,1641,0
20250212,190500,737255704,1641,1641,1641,1641,0
20250212,190400,737255704,1641,1641,1641,1641,7596
20250212,190300,737255704,1641,1641,1641,1641,0
20250212,190200,737255704,1641,1641,1641,1641,0
20250212,190100,737255704,1641,1641,1641,1641,0
20250212,190000,737255704,1641,1641,1641,1641,0
20250212,185900,737255704,1641,1641,1641,1641,0
20250212,185800,737255704,1641,1641,1641,1641,0
20250212,185700,737255704,1641,1641,1641,1641,0
20250212,185600,737255704,1641,1641,1641,1641,0
20250212,185500,737255704,1641,1641,1641,1641,0
20250212,185400,737255704,1641,1641,1641,1641,0
20250212,185300,737255704,1641,1641,1641,1641,0
20250212,185200,737255704,1641,1641,1641,1641,0
20250212,185100,737255704,1641,1641,1641,1641,0
20250212,185000,737255704,1641,1641,1641,1641,0
20250212,184900,737255704,1641,1641,1641,1641,0
20250212,184800,737255704,1641,1641,1641,1641,0
20250212,184700,737255704,1641,1641,1641,1641,0
20250212,184600,737255704,1641,1641,1641,1641,0
20250212,184500,737255704,1641,1641,1641,1641,0
20250212,184400,737255704,1641,1641,1641,1641,0
20250212,184300,737255704,1641,1641,1641,1641,0
20250212,184200,737255704,1641,1641,1641,1641,0
20250212,184100,737255704,1641,1641,1641,1641,0
20250212,184000,737255704,1641,1641,1641,1641,0
20250212,183900,737255704,1641,1641,1641,1641,0
20250212,183800,737255704,1641,1641,1641,1641,0
20250212,183700,737255704,1641,1641,1641,1641,0
20250212,183600,737255704,1641,1641,1641,1641,0
20250212,183500,737255704,1641,1641,1641,1641,0
20250212,183400,737255704,1641,1641,1641,1641,7596
20250212,183300,737255704,1641,1641,1641,1641,0
20250212,183200,737255704,1641,1641,1641,1641,0
20250212,183100,737255704,1641,1641,1641,1641,0
20250212,183000,737255704,1641,1641,1641,1641,0
20250212,182900,737255704,1641,1641,1641,1641,0
20250212,182800,737255704,1641,1641,1641,1641,0
20250212,182700,737255704,1641,1641,1641,1641,0
20250212,182600,737255704,1641,1641,1641,1641,0
20250212,182500,737255704,1641,1641,1641,1641,0
20250212,182400,737255704,1641,1641,1641,1641,0
20250212,182300,737255704,1641,1641,1641,1641,0
20250212,182200,737255704,1641,1641,1641,1641,0
20250212,182100,737255704,1641,1641,1641,1641,0
20250212,182000,737255704,1641,1641,1641,1641,0
20250212,181900,737255704,1641,1641,1641,1641,0
20250212,181800,737255704,1641,1641,1641,1641,0
20250212,181700,737255704,1641,1641,1641,1641,0
20250212,181600,737255704,1641,1641,1641,1641,0
20250212,181500,737255704,1641,1641,1641,1641,0
20250212,181400,737255704,1641,1641,1641,1641,0
20250212,181300,737255704,1641,1641,1641,1641,0
20250212,181200,737255704,1641,1641,1641,1641,0
20250212,181100,737255704,1641,1641,1641,1641,0
20250212,181000,737255704,1641,1641,1641,1641,0
20250212,180900,737255704,1641,1641,1641,1641,0
20250212,180800,737255704,1641,1641,1641,1641,0
20250212,180700,737255704,1641,1641,1641,1641,0
20250212,180600,737255704,1641,1641,1641,1641,0
20250212,180500,737255704,1641,1641,1641,1641,0
20250212,180400,737255704,1641,1641,1641,1641,7596
20250212,180300,737255704,1641,1641,1641,1641,0
20250212,180200,737255704,1641,1641,1641,1641,0
20250212,180100,737255704,1641,1641,1641,1641,0
20250212,180000,737255704,1641,1641,1641,1641,0
20250212,175900,737255704,1641,1641,1641,1641,0
20250212,175800,737255704,1641,1641,1641,1641,0
20250212,175700,737255704,1641,1641,1641,1641,0
20250212,175600,737255704,1641,1641,1641,1641,0
20250212,175500,737255704,1641,1641,1641,1641,0
20250212,175400,737255704,1641,1641,1641,1641,0
20250212,175300,737255704,1641,1641,1641,1641,0
20250212,175200,737255704,1641,1641,1641,1641,0
20250212,175100,737255704,1641,1641,1641,1641,0
20250212,175000,737255704,1641,1641,1641,1641,0
20250212,174900,737255704,1641,1641,1641,1641,0
20250212,174800,737255704,1641,1641,1641,1641,0
20250212,174700,737255704,1641,1641,1641,1641,0
20250212,174600,737255704,1641,1641,1641,1641,0
20250212,174500,737255704,1641,1641,1641,1641,0
20250212,174400,737255704,1641,1641,1641,1641,0
20250212,174300,737255704,1641,1641,1641,1641,0
20250212,174200,737255704,1641,1641,1641,1641,0
20250212,174100,737255704,1641,1641,1641,1641,0
20250212,174000,737255704,1641,1641,1641,1641,0
20250212,173900,737255704,1641,1641,1641,1641,0
20250212,173800,737255704,1641,1641,1641,1641,0
20250212,173700,737255704,1641,1641,1641,1641,0
20250212,173600,737255704,1641,1641,1641,1641,0
20250212,173500,737255704,1641,1641,1641,1641,0
20250212,173400,737255704,1641,1641,1641,1641,7596
20250212,173300,737255704,1641,1641,1641,1641,0
20250212,173200,737255704,1641,1641,1641,1641,0
20250212,173100,737255704,1641,1641,1641,1641,0
20250212,173000,737255704,1641,1641,1641,1641,0
20250212,172900,737255704,1641,1641,1641,1641,0
20250212,172800,737255704,1641,1641,1641,1641,0
20250212,172700,737255704,1641,1641,1641,1641,0
20250212,172600,737255704,1641,1641,1641,1641,0
20250212,172500,737255704,1641,1641,1641,1641,0
20250212,172400,737255704,1641,1641,1641,1641,0
20250212,172300,737255704,1641,1641,1641,1641,0
20250212,172200,737255704,1641,1641,1641,1641,0
20250212,172100,737255704,1641,1641,1641,1641,0
20250212,172000,737255704,1641,1641,1641,1641,0
20250212,171900,737255704,1641,1641,1641,1641,0
20250212,171800,737255704,1641,1641,1641,1641,0
20250212,171700,737255704,1641,1641,1641,1641,0
20250212,171600,737255704,1641,1641,1641,1641,0
20250212,171500,737255704,1641,1641,1641,1641,0
20250212,171400,737255704,1641,1641,1641,1641,0
20250212,171300,737255704,1641,1641,1641,1641,0
20250212,171200,737255704,1641,1641,1641,1641,0
20250212,171100,737255704,1641,1641,1641,1641,0
20250212,171000,737255704,1641,1641,1641,1641,0
20250212,170900,737255704,1641,1641,1641,1641,0
20250212,170800,737255704,1641,1641,1641,1641,0
20250212,170700,737255704,1641,1641,1641,1641,0
20250212,170600,737255704,1641,1641,1641,1641,0
20250212,170500,737255704,1641,1641,1641,1641,0
20250212,170400,737255704,1641,1641,1641,1641,7596
20250212,170300,737255704,1641,1641,1641,1641,0
20250212,170200,737255704,1641,1641,1641,1641,0
20250212,170100,737255704,1641,1641,1641,1641,0
20250212,170000,737255704,1641,1641,1641,1641,0
20250212,165900,737255704,1641,1641,1641,1641,0
20250212,165800,737255704,1641,1641,1641,1641,0
20250212,165700,737255704,1641,1641,1641,1641,0
20250212,165600,737255704,1641,1641,1641,1641,0
20250212,165500,737255704,1641,1641,1641,1641,0
20250212,165400,737255704,1641,1641,1641,1641,0
20250212,165300,737255704,1641,1641,1641,1641,0
20250212,165200,737255704,1641,1641,1641,1641,0
20250212,165100,737255704,1641,1641,1641,1641,0
20250212,165000,737255704,1641,1641,1641,1641,0
20250212,164900,737255704,1641,1641,1641,1641,0
20250212,164800,737255704,1641,1641,1641,1641,0
20250212,164700,737255704,1641,1641,1641,1641,0
20250212,164600,737255704,1641,1641,1641,1641,0
20250212,164500,737255704,1641,1641,1641,1641,0
20250212,164400,737255704,1641,1641,1641,1641,0
20250212,164300,737255704,1641,1641,1641,1641,0
20250212,164200,737255704,1641,1641,1641,1641,0
20250212,164100,737255704,1641,1641,1641,1641,0
20250212,164000,737255704,1641,1641,1641,1641,0
20250212,163900,737255704,1641,1641,1641,1641,0
20250212,163800,737255704,1641,1641,1641,1641,0
20250212,163700,737255704,1641,1641,1641,1641,0
20250212,163600,737255704,1641,1641,1641,1641,0
20250212,163500,737255704,1641,1641,1641,1641,0
20250212,163400,737255704,1641,1641,1641,1641,7596
20250212,163300,737255704,1641,1641,1641,1641,0
20250212,163200,737255704,1641,1641,1641,1641,0
20250212,163100,737255704,1641,1641,1641,1641,0
20250212,163000,737255704,1641,1641,1641,1641,0
20250212,162900,737255704,1641,1641,1641,1641,0
20250212,162800,737255704,1641,1641,1641,1641,0
20250212,162700,737255704,1641,1641,1641,1641,0
20250212,162600,737255704,1641,1641,1641,1641,0
20250212,162500,737255704,1641,1641,1641,1641,0
20250212,162400,737255704,1641,1641,1641,1641,0
20250212,162300,737255704,1641,1641,1641,1641,0
20250212,162200,737255704,1641,1641,1641,1641,0
20250212,162100,737255704,1641,1641,1641,1641,0
20250212,162000,737255704,1641,1641,1641,1641,0
20250212,161900,737255704,1641,1641,1641,1641,0
20250212,161800,737255704,1641,1641,1641,1641,0
20250212,161700,737255704,1641,1641,1641,1641,0
20250212,161600,737255704,1641,1641,1641,1641,0
20250212,161500,737255704,1641,1641,1641,1641,0
20250212,161400,737255704,1641,1641,1641,1641,0
20250212,161300,737255704,1641,1641,1641,1641,0
20250212,161200,737255704,1641,1641,1641,1641,0
20250212,161100,737255704,1641,1641,1641,1641,0
20250212,161000,737255704,1641,1641,1641,1641,0
20250212,160900,737255704,1641,1641,1641,1641,0
20250212,160800,737255704,1641,1641,1641,1641,0
20250212,160700,737255704,1641,1641,1641,1641,0
20250212,160600,737255704,1641,1641,1641,1641,0
20250212,160500,737255704,1641,1641,1641,1641,0
20250212,160400,737255704,1641,1641,1641,1641,7596
20250212,160300,737255704,1641,1641,1641,1641,0
20250212,160200,737255704,1641,1641,1641,1641,0
20250212,160100,737255704,1641,1641,1641,1641,0
20250212,160000,737255704,1641,1641,1641,1641,0
20250212,155900,737255704,1641,1641,1641,1641,0
20250212,155800,737255704,1641,1641,1641,1641,0
20250212,155700,737255704,1641,1641,1641,1641,0
20250212,155600,737255704,1641,1641,1641,1641,0
20250212,155500,737255704,1641,1641,1641,1641,0
20250212,155400,737255704,1641,1641,1641,1641,0
20250212,155300,737255704,1641,1641,1641,1641,0
20250212,155200,737255704,1641,1641,1641,1641,0
20250212,155100,737255704,1641,1641,1641,1641,0
20250212,155000,737255704,1641,1641,1641,1641,0
20250212,154900,737255704,1641,1641,1641,1641,0
20250212,154800,737255704,1641,1641,1641,1641,0
20250212,154700,737255704,1641,1641,1641,1641,0
20250212,154600,737255704,1641,1641,1641,1641,0
20250212,154500,737255704,1641,1641,1641,1641,0
20250212,154400,737255704,1641,1641,1641,1641,0
20250212,154300,737255704,1641,1641,1641,1641,0
20250212,154200,737255704,1641,1641,1641,1641,0
20250212,154100,737255704,1641,1641,1641,1641,0
20250212,154000,737255704,1641,1641,1641,1641,0
20250212,153900,737255704,1641,1641,1641,1641,0
20250212,153800,737255704,1641,1641,1641,1641,0
20250212,153700,737255704,1641,1641,1641,1641,0
20250212,153600,737255704,1641,1641,1641,1641,0
20250212,153500,737255704,1641,1641,1641,1641,0
20250212,153400,737255704,1641,1641,1641,1641,7596
20250212,153300,737255704,1641,1641,1641,1641,0
20250212,153200,737255704,1641,1641,1641,1641,0
20250212,153100,737255704,1641,1641,1641,1641,0
20250212,153000,737255704,1641,1641,1641,1641,7596
20250212,152900,724790668,1646,1646,1646,1646,0
20250212,152800,724790668,1646,1646,1646,1646,0
20250212,152700,724790668,1646,1646,1646,1646,0
20250212,152600,724790668,1646,1646,1646,1646,0
20250212,152500,724790668,1646,1646,1646,1646,0
20250212,152400,724790668,1646,1646,1646,1646,0
20250212,152300,724790668,1646,1646,1646,1646,0
20250212,152200,724790668,1646,1646,1646,1646,0
20250212,152100,724790668,1646,1646,1646,1646,0
20250212,152000,724790668,1646,1646,1646,1646,0
20250212,151900,724790668,1646,1647,1647,1646,41
20250212,151800,724723176,1647,1647,1648,1647,2003
20250212,151700,721424218,1647,1645,1647,1645,2065
20250212,151600,718025194,1646,1646,1646,1646,0
20250212,151500,718025194,1646,1646,1646,1643,503
20250212,151400,717198756,1647,1647,1647,1647,11
20250212,151300,717180639,1647,1647,1647,1647,0
20250212,151200,717180639,1647,1647,1647,1647,0
20250212,151100,717180639,1647,1647,1648,1647,955
20250212,151000,715607753,1647,1646,1647,1646,509
20250212,150900,714769933,1643,1643,1643,1643,337
20250212,150800,714216242,1644,1644,1644,1644,1000
20250212,150700,712572242,1644,1644,1644,1644,500
20250212,150600,711750242,1647,1644,1647,1639,2954
20250212,150500,706902043,1643,1641,1643,1641,1120
20250212,150400,705062887,1639,1640,1641,1639,505
20250212,150300,704234755,1640,1642,1642,1640,889
20250212,150200,702776255,1643,1643,1643,1643,0
20250212,150100,702776255,1643,1644,1644,1643,559
20250212,150000,701857337,1644,1644,1644,1644,550
20250212,145900,700953137,1643,1643,1643,1642,1530
20250212,145800,698440347,1642,1641,1642,1640,5647
20250212,145700,689168672,1640,1642,1642,1640,2558
20250212,145600,684969645,1640,1639,1640,1639,7001
20250212,145500,673490011,1633,1639,1639,1633,5024
20250212,145400,665285781,1639,1638,1639,1636,2593
20250212,145300,661037243,1634,1634,1638,1633,2436
20250212,145200,657058024,1634,1634,1634,1634,1000
20250212,145100,655424024,1639,1640,1640,1634,7003
20250212,145000,643981105,1640,1640,1640,1640,0
20250212,144900,643981105,1640,1634,1640,1633,4241
20250212,144800,637053554,1640,1636,1640,1635,10941
20250212,144700,619162531,1636,1638,1638,1636,6469
20250212,144600,608577693,1642,1642,1642,1642,0
20250212,144500,608577693,1642,1642,1642,1642,1
20250212,144400,608576051,1638,1642,1642,1638,501
20250212,144300,607755409,1637,1638,1642,1637,1609
20250212,144200,605120920,1642,1642,1642,1638,552
20250212,144100,604216736,1638,1642,1642,1638,300
20250212,144000,603725332,1642,1640,1642,1637,126
20250212,143900,603518784,1642,1642,1642,1642,0
20250212,143800,603518784,1642,1642,1642,1642,1
20250212,143700,603517142,1640,1640,1641,1640,1244
20250212,143600,601476783,1640,1639,1641,1639,1421
20250212,143500,599146742,1640,1637,1640,1637,46
20250212,143400,599071317,1637,1637,1640,1637,3017
20250212,143300,594132477,1637,1637,1640,1637,120
20250212,143200,593935934,1637,1640,1640,1637,5
20250212,143100,593927737,1638,1636,1639,1636,8191
20250212,143000,580521602,1636,1638,1638,1636,2162
20250212,142900,576981490,1638,1639,1639,1638,1495
20250212,142800,574532415,1639,1642,1642,1639,57
20250212,142700,574438836,1640,1642,1642,1640,758
20250212,142600,573195714,1644,1644,1644,1644,1
20250212,142500,573194070,1643,1641,1643,1641,3774
20250212,142400,566997215,1637,1642,1642,1637,488
20250212,142300,566198255,1637,1642,1642,1637,5141
20250212,142200,557777254,1638,1642,1642,1638,600
20250212,142100,556794402,1642,1642,1642,1642,1
20250212,142000,556792760,1642,1642,1642,1642,1
20250212,141900,556791118,1643,1643,1643,1643,0
20250212,141800,556791118,1643,1643,1643,1643,60
20250212,141700,556692538,1643,1643,1643,1643,350
20250212,141600,556117488,1644,1638,1644,1637,702
20250212,141500,554967990,1644,1644,1644,1644,0
20250212,141400,554967990,1644,1644,1644,1644,102
20250212,141300,554800302,1637,1644,1644,1637,3972
20250212,141200,548294052,1640,1641,1641,1640,1147
20250212,141100,546411830,1641,1643,1643,1641,500
20250212,141000,545590920,1645,1645,1645,1645,1
20250212,140900,545589275,1645,1645,1645,1645,26
20250212,140800,545546505,1645,1645,1645,1645,0
20250212,140700,545546505,1645,1644,1645,1644,170
20250212,140600,545266905,1646,1646,1646,1646,0
20250212,140500,545266905,1646,1646,1646,1646,0
20250212,140400,545266905,1646,1646,1646,1646,0
20250212,140300,545266905,1646,1646,1646,1646,0
20250212,140200,545266905,1646,1646,1646,1646,0
20250212,140100,545266905,1646,1646,1646,1646,0
20250212,140000,545266905,1646,1646,1646,1646,0
20250212,135900,545266905,1646,1646,1646,1646,0
20250212,135800,545266905,1646,1646,1646,1646,2
20250212,135700,545263613,1646,1646,1646,1646,0
20250212,135600,545263613,1646,1640,1646,1638,1641
20250212,135500,542574589,1646,1646,1646,1646,0
20250212,135400,542574589,1646,1646,1646,1646,0
20250212,135300,542574589,1646,1646,1646,1646,1
20250212,135200,542572943,1648,1648,1648,1648,0
20250212,135100,542572943,1648,1648,1648,1648,14
20250212,135000,542549871,1646,1646,1646,1646,691
20250212,134900,541412485,1646,1643,1646,1643,3778
20250212,134800,535199535,1644,1643,1644,1643,2
20250212,134700,535196248,1644,1644,1644,1644,0
20250212,134600,535196248,1644,1643,1644,1636,9502
20250212,134500,519629583,1645,1645,1645,1645,0
20250212,134400,519629583,1645,1645,1645,1645,0
20250212,134300,519629583,1645,1645,1645,1645,0
20250212,134200,519629583,1645,1645,1645,1645,0
20250212,134100,519629583,1645,1645,1645,1645,1
20250212,134000,519627938,1642,1643,1643,1642,80
20250212,133900,519496534,1645,1643,1645,1643,121
20250212,133800,519297729,1645,1645,1645,1643,552
20250212,133700,518390789,1644,1643,1644,1643,960
20250212,133600,516813009,1644,1641,1644,1641,693
20250212,133500,515674218,1643,1643,1643,1643,709
20250212,133400,514509331,1641,1642,1642,1641,1292
20250212,133300,512388159,1642,1642,1642,1642,391
20250212,133200,511746137,1643,1642,1643,1642,2
20250212,133100,511742852,1643,1642,1643,1642,2
20250212,133000,511739567,1643,1643,1643,1643,0
20250212,132900,511739567,1643,1643,1643,1643,1
20250212,132800,511737924,1643,1643,1643,1643,130
20250212,132700,511524334,1643,1643,1643,1643,701
20250212,132600,510372591,1642,1642,1642,1642,202
20250212,132500,510040907,1643,1643,1643,1643,715
20250212,132400,508866162,1643,1643,1643,1643,500
20250212,132300,508044662,1643,1643,1643,1643,70
20250212,132200,507929652,1643,1643,1643,1643,400
20250212,132100,507272452,1643,1643,1643,1643,0
20250212,132000,507272452,1643,1643,1643,1643,0
20250212,131900,507272452,1643,1643,1643,1640,22
20250212,131800,507236309,1643,1643,1643,1643,0
20250212,131700,507236309,1643,1643,1644,1643,516
20250212,131600,506388514,1643,1640,1643,1638,1750
20250212,131500,503519986,1644,1644,1644,1644,0
20250212,131400,503519986,1644,1644,1644,1644,1
20250212,131300,503518342,1640,1640,1641,1640,851
20250212,131200,502122452,1644,1644,1644,1644,0
20250212,131100,502122452,1644,1644,1644,1644,0
20250212,131000,502122452,1644,1644,1644,1644,200
20250212,130900,501793652,1644,1644,1644,1644,404
20250212,130800,501129476,1644,1645,1645,1644,14
20250212,130700,501106447,1640,1640,1640,1640,500
20250212,130600,500286447,1645,1645,1645,1645,2
20250212,130500,500283157,1645,1643,1645,1639,3976
20250212,130400,493759528,1645,1645,1645,1645,576
20250212,130300,492812008,1648,1648,1648,1648,0
20250212,130200,492812008,1648,1648,1648,1648,0
20250212,130100,492812008,1648,1645,1648,1645,1601
20250212,130000,490176316,1645,1645,1646,1645,254
20250212,125900,489758482,1645,1645,1645,1645,100
20250212,125800,489593982,1641,1642,1642,1641,2944
20250212,125700,484762415,1646,1642,1646,1642,130
20250212,125600,484548931,1642,1647,1647,1642,1839
20250212,125500,481529112,1647,1647,1647,1647,1
20250212,125400,481527465,1642,1643,1643,1642,1060
20250212,125300,479786738,1647,1647,1647,1647,112
20250212,125200,479602274,1647,1643,1647,1643,108
20250212,125100,479424826,1643,1645,1645,1643,655
20250212,125000,478348594,1647,1645,1647,1644,648
20250212,124900,477283132,1645,1646,1646,1645,1614
20250212,124800,474627225,1648,1648,1648,1648,457
20250212,124700,473874089,1648,1648,1648,1648,0
20250212,124600,473874089,1648,1648,1648,1648,0
20250212,124500,473874089,1648,1648,1648,1648,1
20250212,124400,473872441,1647,1647,1647,1647,45
20250212,124300,473798326,1648,1648,1648,1646,61
20250212,124200,473697858,1648,1648,1648,1648,1
20250212,124100,473696210,1642,1642,1642,1642,1
20250212,124000,473694568,1649,1649,1649,1649,200
20250212,123900,473364768,1649,1649,1649,1649,0
20250212,123800,473364768,1649,1649,1649,1649,300
20250212,123700,472870068,1650,1650,1650,1650,21
20250212,123600,472835418,1651,1642,1651,1640,4016
20250212,123500,466246438,1642,1651,1651,1642,56
20250212,123400,466154452,1647,1647,1647,1647,366
20250212,123300,465551650,1647,1642,1647,1642,2
20250212,123200,465548361,1647,1647,1647,1647,20
20250212,123100,465515421,1642,1641,1642,1641,464
20250212,123000,464753608,1636,1638,1638,1636,7722
20250212,122900,452117855,1638,1638,1639,1638,303
20250212,122800,451621481,1638,1642,1642,1637,4836
20250212,122700,443689161,1642,1642,1642,1642,0
20250212,122600,443689161,1642,1642,1643,1642,2014
20250212,122500,440382163,1642,1642,1642,1642,18
20250212,122400,440352607,1655,1644,1655,1642,5005
20250212,122300,432131371,1655,1644,1655,1644,2
20250212,122200,432128072,1650,1644,1650,1644,354
20250212,122100,431544320,1650,1643,1650,1643,485
20250212,122000,430747402,1643,1652,1652,1643,2079
20250212,121900,427330498,1648,1647,1648,1646,20
20250212,121800,427297568,1655,1655,1655,1645,54
20250212,121700,427208718,1645,1646,1650,1644,2014
20250212,121600,423886000,1646,1646,1646,1646,7
20250212,121500,423874478,1644,1646,1646,1644,20
20250212,121400,423841564,1646,1646,1646,1646,15
20250212,121300,423816874,1650,1652,1652,1643,11318
20250212,121200,405139617,1652,1652,1655,1652,17
20250212,121100,405111526,1653,1655,1660,1653,4522
20250212,121000,397635240,1654,1656,1656,1654,307
20250212,120900,397127067,1660,1655,1660,1655,502
20250212,120800,396296247,1655,1664,1664,1655,493
20250212,120700,395480323,1656,1658,1658,1656,1950
20250212,120600,392250593,1657,1657,1657,1657,0
20250212,120500,392250593,1657,1657,1657,1657,0
20250212,120400,392250593,1657,1658,1658,1657,7190
20250212,120300,380335763,1664,1664,1664,1664,10
20250212,120200,380319123,1665,1657,1665,1657,10
20250212,120100,380302537,1657,1661,1665,1657,33772
20250212,120000,324292807,1665,1665,1665,1665,1
20250212,115900,324291142,1665,1664,1665,1664,3275
20250212,115800,318841539,1664,1664,1664,1664,0
20250212,115700,318841539,1664,1664,1664,1664,0
20250212,115600,318841539,1664,1664,1664,1663,21
20250212,115500,318806596,1666,1666,1666,1666,59
20250212,115400,318708302,1666,1666,1666,1666,0
20250212,115300,318708302,1666,1666,1666,1666,0
20250212,115200,318708302,1666,1666,1666,1666,10
20250212,115100,318691642,1664,1664,1664,1664,0
20250212,115000,318691642,1664,1661,1664,1661,1122
20250212,114900,316826434,1661,1662,1662,1661,5589
20250212,114800,307543093,1662,1662,1662,1662,3436
20250212,114700,301832461,1663,1664,1664,1663,2760
20250212,114600,297242580,1664,1664,1664,1664,560
20250212,114500,296310740,1667,1667,1667,1667,2
20250212,114400,296307406,1664,1664,1664,1664,238
20250212,114300,295911374,1667,1667,1667,1667,0
20250212,114200,295911374,1667,1667,1667,1667,0
20250212,114100,295911374,1667,1665,1667,1665,101
20250212,114000,295743207,1667,1667,1667,1667,0
20250212,113900,295743207,1667,1667,1667,1667,0
20250212,113800,295743207,1667,1666,1667,1666,101
20250212,113700,295574940,1666,1666,1666,1666,0
20250212,113600,295574940,1666,1666,1666,1666,0
20250212,113500,295574940,1666,1666,1666,1666,20
20250212,113400,295541620,1666,1666,1666,1666,5
20250212,113300,295533290,1666,1666,1666,1666,5
20250212,113200,295524960,1666,1665,1666,1664,795
20250212,113100,294202016,1666,1664,1666,1664,231
20250212,113000,293817630,1666,1665,1666,1665,2
20250212,112900,293814299,1666,1666,1666,1666,0
20250212,112800,293814299,1666,1664,1666,1664,15
20250212,112700,293789319,1666,1666,1666,1663,63
20250212,112600,293684541,1663,1665,1665,1663,3230
20250212,112500,288309812,1666,1667,1667,1666,22
20250212,112400,288273150,1666,1667,1667,1666,52
20250212,112300,288186498,1668,1668,1668,1668,70
20250212,112200,288069738,1668,1668,1668,1668,15
20250212,112100,288044718,1668,1668,1668,1668,0
20250212,112000,288044718,1668,1668,1668,1668,1
20250212,111900,288043050,1668,1668,1668,1668,0
20250212,111800,288043050,1668,1668,1668,1668,0
20250212,111700,288043050,1668,1668,1668,1668,0
20250212,111600,288043050,1668,1668,1668,1668,0
20250212,111500,288043050,1668,1666,1668,1664,285
20250212,111400,287568540,1668,1668,1668,1668,2
20250212,111300,287565204,1668,1668,1668,1668,0
20250212,111200,287565204,1668,1668,1668,1668,989
20250212,111100,285915552,1666,1666,1666,1666,0
20250212,111000,285915552,1666,1667,1667,1666,385
20250212,110900,285274138,1668,1668,1668,1668,150
20250212,110800,285023938,1668,1668,1668,1668,2
20250212,110700,285020602,1668,1668,1668,1668,18
20250212,110600,284990578,1668,1668,1668,1668,0
20250212,110500,284990578,1668,1666,1668,1666,390
20250212,110400,284340436,1666,1666,1666,1666,0
20250212,110300,284340436,1666,1666,1666,1666,30
20250212,110200,284290456,1666,1665,1666,1665,39
20250212,110100,284225520,1666,1666,1666,1666,441
20250212,110000,283490814,1666,1666,1666,1666,150
20250212,105900,283240914,1666,1667,1667,1666,24
20250212,105800,283200920,1668,1666,1668,1666,116
20250212,105700,283007644,1666,1666,1666,1666,4
20250212,105600,283000980,1666,1664,1666,1663,1210
20250212,105500,280988169,1665,1665,1665,1665,1
20250212,105400,280986504,1664,1664,1664,1664,189
20250212,105300,280672008,1665,1665,1665,1663,2176
20250212,105200,277050495,1665,1664,1665,1664,351
20250212,105100,276466081,1664,1664,1664,1663,1526
20250212,105000,273928323,1664,1664,1664,1664,629
20250212,104900,272881667,1671,1671,1671,1671,0
20250212,104800,272881667,1671,1664,1671,1664,1001
20250212,104700,271215996,1671,1666,1671,1665,819
20250212,104600,269852249,1671,1671,1671,1671,0
20250212,104500,269852249,1671,1667,1671,1667,301
20250212,104400,269350478,1667,1667,1671,1667,607
20250212,104300,268338605,1668,1671,1671,1668,2
20250212,104200,268335266,1665,1667,1667,1665,4399
20250212,104100,261007058,1671,1668,1671,1667,996
20250212,104000,259346704,1668,1668,1668,1668,62
20250212,103900,259243288,1668,1668,1668,1668,759
20250212,103800,257977276,1674,1674,1674,1674,1
20250212,103700,257975602,1667,1676,1676,1667,501
20250212,103600,257140426,1667,1670,1676,1667,2104
20250212,103500,253628498,1676,1672,1676,1672,3
20250212,103400,253623478,1676,1676,1676,1676,0
20250212,103300,253623478,1676,1676,1676,1676,1
20250212,103200,253621802,1669,1669,1669,1669,1182
20250212,103100,251649044,1676,1676,1676,1676,0
20250212,103000,251649044,1676,1676,1676,1676,0
20250212,102900,251649044,1676,1676,1676,1676,1
20250212,102800,251647368,1669,1669,1669,1669,2000
20250212,102700,248309368,1670,1670,1676,1670,31
20250212,102600,248257592,1666,1667,1667,1666,152
20250212,102500,248004357,1679,1679,1679,1679,0
20250212,102400,248004357,1679,1679,1679,1679,0
20250212,102300,248004357,1679,1679,1679,1679,0
20250212,102200,248004357,1679,1668,1679,1666,9882
20250212,102100,231501271,1679,1669,1679,1668,588
20250212,102000,230519976,1680,1679,1680,1679,50
20250212,101900,230436011,1679,1670,1680,1670,183
20250212,101800,230129426,1677,1680,1680,1677,3
20250212,101700,230124392,1679,1679,1679,1679,159
20250212,101600,229857431,1680,1680,1680,1680,0
20250212,101500,229857431,1680,1679,1680,1679,2085
20250212,101400,226356715,1679,1679,1679,1679,0
20250212,101300,226356715,1679,1665,1679,1665,8933
20250212,101200,211483256,1665,1665,1665,1665,321
20250212,101100,210948791,1665,1665,1665,1664,12687
20250212,101000,189825010,1664,1670,1670,1664,1670
20250212,100900,187043043,1667,1667,1667,1667,4233
20250212,100800,179986632,1667,1668,1668,1666,6667
20250212,100700,168872261,1670,1674,1674,1670,173
20250212,100600,168583307,1670,1679,1679,1670,1456
20250212,100500,166149131,1680,1680,1680,1680,0
20250212,100400,166149131,1680,1680,1680,1680,0
20250212,100300,166149131,1680,1680,1680,1680,5
20250212,100200,166140731,1680,1680,1680,1680,0
20250212,100100,166140731,1680,1680,1680,1680,1
20250212,100000,166139051,1673,1675,1675,1673,24
20250212,095900,166098889,1680,1680,1680,1680,6
20250212,095800,166088809,1680,1680,1680,1680,11
20250212,095700,166070329,1681,1675,1681,1675,639
20250212,095600,164999992,1681,1677,1681,1676,667
20250212,095500,163882093,1677,1683,1683,1677,163
20250212,095400,163608664,1683,1683,1683,1676,26
20250212,095300,163564997,1676,1683,1683,1676,1801
20250212,095200,160546514,1686,1686,1686,1686,0
20250212,095100,160546514,1686,1686,1686,1686,0
20250212,095000,160546514,1686,1679,1686,1676,1941
20250212,094900,157288103,1679,1681,1681,1679,206
20250212,094800,156941991,1687,1687,1687,1687,1
20250212,094700,156940304,1681,1684,1687,1681,190
20250212,094600,156620696,1688,1688,1688,1686,112
20250212,094500,156431740,1688,1684,1689,1684,3731
20250212,094400,150145327,1685,1682,1685,1682,3920
20250212,094300,143551872,1682,1680,1682,1680,2804
20250212,094200,138836986,1681,1675,1681,1675,3663
20250212,094100,132680364,1676,1676,1676,1676,1
20250212,094000,132678688,1676,1667,1680,1667,10054
20250212,093900,115918170,1667,1670,1680,1667,2103
20250212,093800,112410398,1670,1670,1670,1670,90
20250212,093700,112260098,1681,1681,1681,1681,3000
20250212,093600,107217098,1681,1681,1681,1681,1
20250212,093500,107215417,1681,1681,1681,1681,0
20250212,093400,107215417,1681,1679,1681,1679,5000
20250212,093300,98813612,1679,1679,1679,1679,0
20250212,093200,98813612,1679,1679,1679,1679,0
20250212,093100,98813612,1679,1679,1679,1679,600
20250212,093000,97806212,1679,1677,1679,1677,155
20250212,092900,97546210,1678,1663,1678,1663,2005
20250212,092800,94189865,1663,1664,1664,1663,6064
20250212,092700,84099431,1664,1666,1678,1664,10097
20250212,092600,67286009,1666,1679,1680,1666,10
20250212,092500,67269309,1680,1680,1680,1680,0
20250212,092400,67269309,1680,1671,1680,1665,692
20250212,092300,66112923,1665,1665,1670,1665,44
20250212,092200,66039658,1670,1671,1671,1665,3016
20250212,092100,61014997,1666,1666,1671,1666,12
20250212,092000,60995000,1666,1670,1671,1666,4715
20250212,091900,53136476,1671,1671,1671,1670,1321
20250212,091800,50929089,1681,1681,1681,1681,0
20250212,091700,50929089,1681,1671,1681,1671,2523
20250212,091600,46713136,1682,1682,1682,1682,10
20250212,091500,46696316,1682,1682,1682,1682,4
20250212,091400,46689588,1682,1673,1682,1673,329
20250212,091300,46136758,1671,1671,1672,1667,1405
20250212,091200,43790957,1671,1671,1671,1671,20
20250212,091100,43757537,1671,1673,1673,1671,371
20250212,091000,43136866,1673,1667,1673,1665,2741
20250212,090900,38570968,1674,1670,1674,1667,4668
20250212,090800,30781857,1679,1673,1679,1669,4988
20250212,090700,22449878,1682,1677,1682,1675,5382
20250212,090600,13431705,1677,1677,1677,1677,1186
20250212,090500,11442783,1684,1684,1684,1684,1
20250212,090400,11441099,1677,1684,1684,1677,1398
20250212,090300,9096646,1685,1678,1685,1678,2145
20250212,090200,5497329,1678,1690,1690,1678,717
20250212,090100,4293791,1679,1685,1685,1679,1795
20250212,090000,1270408,1676,1676,1676,1676,758