KissMeData/208370/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204300,3579613755,4860,4860,4860,4860,11490
20250212,204200,3579613755,4860,4860,4860,4860,0
20250212,204100,3579613755,4860,4860,4860,4860,0
20250212,204000,3579613755,4860,4860,4860,4860,0
20250212,203900,3579613755,4860,4860,4860,4860,0
20250212,203800,3579613755,4860,4860,4860,4860,0
20250212,203700,3579613755,4860,4860,4860,4860,0
20250212,203600,3579613755,4860,4860,4860,4860,0
20250212,203500,3579613755,4860,4860,4860,4860,0
20250212,203400,3579613755,4860,4860,4860,4860,0
20250212,203300,3579613755,4860,4860,4860,4860,0
20250212,203200,3579613755,4860,4860,4860,4860,0
20250212,203100,3579613755,4860,4860,4860,4860,0
20250212,203000,3579613755,4860,4860,4860,4860,0
20250212,202900,3579613755,4860,4860,4860,4860,0
20250212,202800,3579613755,4860,4860,4860,4860,0
20250212,202700,3579613755,4860,4860,4860,4860,0
20250212,202600,3579613755,4860,4860,4860,4860,0
20250212,202500,3579613755,4860,4860,4860,4860,0
20250212,202400,3579613755,4860,4860,4860,4860,0
20250212,202300,3579613755,4860,4860,4860,4860,0
20250212,202200,3579613755,4860,4860,4860,4860,0
20250212,202100,3579613755,4860,4860,4860,4860,0
20250212,202000,3579613755,4860,4860,4860,4860,0
20250212,201900,3579613755,4860,4860,4860,4860,0
20250212,201800,3579613755,4860,4860,4860,4860,0
20250212,201700,3579613755,4860,4860,4860,4860,0
20250212,201600,3579613755,4860,4860,4860,4860,0
20250212,201500,3579613755,4860,4860,4860,4860,0
20250212,201400,3579613755,4860,4860,4860,4860,0
20250212,201300,3579613755,4860,4860,4860,4860,11490
20250212,201200,3579613755,4860,4860,4860,4860,0
20250212,201100,3579613755,4860,4860,4860,4860,0
20250212,201000,3579613755,4860,4860,4860,4860,0
20250212,200900,3579613755,4860,4860,4860,4860,0
20250212,200800,3579613755,4860,4860,4860,4860,0
20250212,200700,3579613755,4860,4860,4860,4860,0
20250212,200600,3579613755,4860,4860,4860,4860,0
20250212,200500,3579613755,4860,4860,4860,4860,0
20250212,200400,3579613755,4860,4860,4860,4860,0
20250212,200300,3579613755,4860,4860,4860,4860,0
20250212,200200,3579613755,4860,4860,4860,4860,0
20250212,200100,3579613755,4860,4860,4860,4860,0
20250212,200000,3579613755,4860,4860,4860,4860,0
20250212,195900,3579613755,4860,4860,4860,4860,0
20250212,195800,3579613755,4860,4860,4860,4860,0
20250212,195700,3579613755,4860,4860,4860,4860,0
20250212,195600,3579613755,4860,4860,4860,4860,0
20250212,195500,3579613755,4860,4860,4860,4860,0
20250212,195400,3579613755,4860,4860,4860,4860,0
20250212,195300,3579613755,4860,4860,4860,4860,0
20250212,195200,3579613755,4860,4860,4860,4860,0
20250212,195100,3579613755,4860,4860,4860,4860,0
20250212,195000,3579613755,4860,4860,4860,4860,0
20250212,194900,3579613755,4860,4860,4860,4860,0
20250212,194800,3579613755,4860,4860,4860,4860,0
20250212,194700,3579613755,4860,4860,4860,4860,0
20250212,194600,3579613755,4860,4860,4860,4860,0
20250212,194500,3579613755,4860,4860,4860,4860,0
20250212,194400,3579613755,4860,4860,4860,4860,0
20250212,194300,3579613755,4860,4860,4860,4860,11490
20250212,194200,3579613755,4860,4860,4860,4860,0
20250212,194100,3579613755,4860,4860,4860,4860,0
20250212,194000,3579613755,4860,4860,4860,4860,0
20250212,193900,3579613755,4860,4860,4860,4860,0
20250212,193800,3579613755,4860,4860,4860,4860,0
20250212,193700,3579613755,4860,4860,4860,4860,0
20250212,193600,3579613755,4860,4860,4860,4860,0
20250212,193500,3579613755,4860,4860,4860,4860,0
20250212,193400,3579613755,4860,4860,4860,4860,0
20250212,193300,3579613755,4860,4860,4860,4860,0
20250212,193200,3579613755,4860,4860,4860,4860,0
20250212,193100,3579613755,4860,4860,4860,4860,0
20250212,193000,3579613755,4860,4860,4860,4860,0
20250212,192900,3579613755,4860,4860,4860,4860,0
20250212,192800,3579613755,4860,4860,4860,4860,0
20250212,192700,3579613755,4860,4860,4860,4860,0
20250212,192600,3579613755,4860,4860,4860,4860,0
20250212,192500,3579613755,4860,4860,4860,4860,0
20250212,192400,3579613755,4860,4860,4860,4860,0
20250212,192300,3579613755,4860,4860,4860,4860,0
20250212,192200,3579613755,4860,4860,4860,4860,0
20250212,192100,3579613755,4860,4860,4860,4860,0
20250212,192000,3579613755,4860,4860,4860,4860,0
20250212,191900,3579613755,4860,4860,4860,4860,0
20250212,191800,3579613755,4860,4860,4860,4860,0
20250212,191700,3579613755,4860,4860,4860,4860,0
20250212,191600,3579613755,4860,4860,4860,4860,0
20250212,191500,3579613755,4860,4860,4860,4860,0
20250212,191400,3579613755,4860,4860,4860,4860,0
20250212,191300,3579613755,4860,4860,4860,4860,11490
20250212,191200,3579613755,4860,4860,4860,4860,0
20250212,191100,3579613755,4860,4860,4860,4860,0
20250212,191000,3579613755,4860,4860,4860,4860,0
20250212,190900,3579613755,4860,4860,4860,4860,0
20250212,190800,3579613755,4860,4860,4860,4860,0
20250212,190700,3579613755,4860,4860,4860,4860,0
20250212,190600,3579613755,4860,4860,4860,4860,0
20250212,190500,3579613755,4860,4860,4860,4860,0
20250212,190400,3579613755,4860,4860,4860,4860,0
20250212,190300,3579613755,4860,4860,4860,4860,0
20250212,190200,3579613755,4860,4860,4860,4860,0
20250212,190100,3579613755,4860,4860,4860,4860,0
20250212,190000,3579613755,4860,4860,4860,4860,0
20250212,185900,3579613755,4860,4860,4860,4860,0
20250212,185800,3579613755,4860,4860,4860,4860,0
20250212,185700,3579613755,4860,4860,4860,4860,0
20250212,185600,3579613755,4860,4860,4860,4860,0
20250212,185500,3579613755,4860,4860,4860,4860,0
20250212,185400,3579613755,4860,4860,4860,4860,0
20250212,185300,3579613755,4860,4860,4860,4860,0
20250212,185200,3579613755,4860,4860,4860,4860,0
20250212,185100,3579613755,4860,4860,4860,4860,0
20250212,185000,3579613755,4860,4860,4860,4860,0
20250212,184900,3579613755,4860,4860,4860,4860,0
20250212,184800,3579613755,4860,4860,4860,4860,0
20250212,184700,3579613755,4860,4860,4860,4860,0
20250212,184600,3579613755,4860,4860,4860,4860,0
20250212,184500,3579613755,4860,4860,4860,4860,0
20250212,184400,3579613755,4860,4860,4860,4860,0
20250212,184300,3579613755,4860,4860,4860,4860,11490
20250212,184200,3579613755,4860,4860,4860,4860,0
20250212,184100,3579613755,4860,4860,4860,4860,0
20250212,184000,3579613755,4860,4860,4860,4860,0
20250212,183900,3579613755,4860,4860,4860,4860,0
20250212,183800,3579613755,4860,4860,4860,4860,0
20250212,183700,3579613755,4860,4860,4860,4860,0
20250212,183600,3579613755,4860,4860,4860,4860,0
20250212,183500,3579613755,4860,4860,4860,4860,0
20250212,183400,3579613755,4860,4860,4860,4860,0
20250212,183300,3579613755,4860,4860,4860,4860,0
20250212,183200,3579613755,4860,4860,4860,4860,0
20250212,183100,3579613755,4860,4860,4860,4860,0
20250212,183000,3579613755,4860,4860,4860,4860,0
20250212,182900,3579613755,4860,4860,4860,4860,0
20250212,182800,3579613755,4860,4860,4860,4860,0
20250212,182700,3579613755,4860,4860,4860,4860,0
20250212,182600,3579613755,4860,4860,4860,4860,0
20250212,182500,3579613755,4860,4860,4860,4860,0
20250212,182400,3579613755,4860,4860,4860,4860,0
20250212,182300,3579613755,4860,4860,4860,4860,0
20250212,182200,3579613755,4860,4860,4860,4860,0
20250212,182100,3579613755,4860,4860,4860,4860,0
20250212,182000,3579613755,4860,4860,4860,4860,0
20250212,181900,3579613755,4860,4860,4860,4860,0
20250212,181800,3579613755,4860,4860,4860,4860,0
20250212,181700,3579613755,4860,4860,4860,4860,0
20250212,181600,3579613755,4860,4860,4860,4860,0
20250212,181500,3579613755,4860,4860,4860,4860,0
20250212,181400,3579613755,4860,4860,4860,4860,0
20250212,181300,3579613755,4860,4860,4860,4860,11490
20250212,181200,3579613755,4860,4860,4860,4860,0
20250212,181100,3579613755,4860,4860,4860,4860,0
20250212,181000,3579613755,4860,4860,4860,4860,0
20250212,180900,3579613755,4860,4860,4860,4860,0
20250212,180800,3579613755,4860,4860,4860,4860,0
20250212,180700,3579613755,4860,4860,4860,4860,0
20250212,180600,3579613755,4860,4860,4860,4860,0
20250212,180500,3579613755,4860,4860,4860,4860,0
20250212,180400,3579613755,4860,4860,4860,4860,0
20250212,180300,3579613755,4860,4860,4860,4860,0
20250212,180200,3579613755,4860,4860,4860,4860,0
20250212,180100,3579613755,4860,4860,4860,4860,0
20250212,180000,3579613755,4860,4860,4860,4860,0
20250212,175900,3579613755,4860,4860,4860,4860,0
20250212,175800,3579613755,4860,4860,4860,4860,0
20250212,175700,3579613755,4860,4860,4860,4860,0
20250212,175600,3579613755,4860,4860,4860,4860,0
20250212,175500,3579613755,4860,4860,4860,4860,0
20250212,175400,3579613755,4860,4860,4860,4860,0
20250212,175300,3579613755,4860,4860,4860,4860,0
20250212,175200,3579613755,4860,4860,4860,4860,0
20250212,175100,3579613755,4860,4860,4860,4860,0
20250212,175000,3579613755,4860,4860,4860,4860,0
20250212,174900,3579613755,4860,4860,4860,4860,0
20250212,174800,3579613755,4860,4860,4860,4860,0
20250212,174700,3579613755,4860,4860,4860,4860,0
20250212,174600,3579613755,4860,4860,4860,4860,0
20250212,174500,3579613755,4860,4860,4860,4860,0
20250212,174400,3579613755,4860,4860,4860,4860,0
20250212,174300,3579613755,4860,4860,4860,4860,11490
20250212,174200,3579613755,4860,4860,4860,4860,0
20250212,174100,3579613755,4860,4860,4860,4860,0
20250212,174000,3579613755,4860,4860,4860,4860,0
20250212,173900,3579613755,4860,4860,4860,4860,0
20250212,173800,3579613755,4860,4860,4860,4860,0
20250212,173700,3579613755,4860,4860,4860,4860,0
20250212,173600,3579613755,4860,4860,4860,4860,0
20250212,173500,3579613755,4860,4860,4860,4860,0
20250212,173400,3579613755,4860,4860,4860,4860,0
20250212,173300,3579613755,4860,4860,4860,4860,0
20250212,173200,3579613755,4860,4860,4860,4860,0
20250212,173100,3579613755,4860,4860,4860,4860,0
20250212,173000,3579613755,4860,4860,4860,4860,0
20250212,172900,3579613755,4860,4860,4860,4860,0
20250212,172800,3579613755,4860,4860,4860,4860,0
20250212,172700,3579613755,4860,4860,4860,4860,0
20250212,172600,3579613755,4860,4860,4860,4860,0
20250212,172500,3579613755,4860,4860,4860,4860,0
20250212,172400,3579613755,4860,4860,4860,4860,0
20250212,172300,3579613755,4860,4860,4860,4860,0
20250212,172200,3579613755,4860,4860,4860,4860,0
20250212,172100,3579613755,4860,4860,4860,4860,0
20250212,172000,3579613755,4860,4860,4860,4860,0
20250212,171900,3579613755,4860,4860,4860,4860,0
20250212,171800,3579613755,4860,4860,4860,4860,0
20250212,171700,3579613755,4860,4860,4860,4860,0
20250212,171600,3579613755,4860,4860,4860,4860,0
20250212,171500,3579613755,4860,4860,4860,4860,0
20250212,171400,3579613755,4860,4860,4860,4860,0
20250212,171300,3579613755,4860,4860,4860,4860,11490
20250212,171200,3579613755,4860,4860,4860,4860,0
20250212,171100,3579613755,4860,4860,4860,4860,0
20250212,171000,3579613755,4860,4860,4860,4860,0
20250212,170900,3579613755,4860,4860,4860,4860,0
20250212,170800,3579613755,4860,4860,4860,4860,0
20250212,170700,3579613755,4860,4860,4860,4860,0
20250212,170600,3579613755,4860,4860,4860,4860,0
20250212,170500,3579613755,4860,4860,4860,4860,0
20250212,170400,3579613755,4860,4860,4860,4860,0
20250212,170300,3579613755,4860,4860,4860,4860,0
20250212,170200,3579613755,4860,4860,4860,4860,0
20250212,170100,3579613755,4860,4860,4860,4860,0
20250212,170000,3579613755,4860,4860,4860,4860,0
20250212,165900,3579613755,4860,4860,4860,4860,0
20250212,165800,3579613755,4860,4860,4860,4860,0
20250212,165700,3579613755,4860,4860,4860,4860,0
20250212,165600,3579613755,4860,4860,4860,4860,0
20250212,165500,3579613755,4860,4860,4860,4860,0
20250212,165400,3579613755,4860,4860,4860,4860,0
20250212,165300,3579613755,4860,4860,4860,4860,0
20250212,165200,3579613755,4860,4860,4860,4860,0
20250212,165100,3579613755,4860,4860,4860,4860,0
20250212,165000,3579613755,4860,4860,4860,4860,0
20250212,164900,3579613755,4860,4860,4860,4860,0
20250212,164800,3579613755,4860,4860,4860,4860,0
20250212,164700,3579613755,4860,4860,4860,4860,0
20250212,164600,3579613755,4860,4860,4860,4860,0
20250212,164500,3579613755,4860,4860,4860,4860,0
20250212,164400,3579613755,4860,4860,4860,4860,0
20250212,164300,3579613755,4860,4860,4860,4860,11490
20250212,164200,3579613755,4860,4860,4860,4860,0
20250212,164100,3579613755,4860,4860,4860,4860,0
20250212,164000,3579613755,4860,4860,4860,4860,0
20250212,163900,3579613755,4860,4860,4860,4860,0
20250212,163800,3579613755,4860,4860,4860,4860,0
20250212,163700,3579613755,4860,4860,4860,4860,0
20250212,163600,3579613755,4860,4860,4860,4860,0
20250212,163500,3579613755,4860,4860,4860,4860,0
20250212,163400,3579613755,4860,4860,4860,4860,0
20250212,163300,3579613755,4860,4860,4860,4860,0
20250212,163200,3579613755,4860,4860,4860,4860,0
20250212,163100,3579613755,4860,4860,4860,4860,0
20250212,163000,3579613755,4860,4860,4860,4860,0
20250212,162900,3579613755,4860,4860,4860,4860,0
20250212,162800,3579613755,4860,4860,4860,4860,0
20250212,162700,3579613755,4860,4860,4860,4860,0
20250212,162600,3579613755,4860,4860,4860,4860,0
20250212,162500,3579613755,4860,4860,4860,4860,0
20250212,162400,3579613755,4860,4860,4860,4860,0
20250212,162300,3579613755,4860,4860,4860,4860,0
20250212,162200,3579613755,4860,4860,4860,4860,0
20250212,162100,3579613755,4860,4860,4860,4860,0
20250212,162000,3579613755,4860,4860,4860,4860,0
20250212,161900,3579613755,4860,4860,4860,4860,0
20250212,161800,3579613755,4860,4860,4860,4860,0
20250212,161700,3579613755,4860,4860,4860,4860,0
20250212,161600,3579613755,4860,4860,4860,4860,0
20250212,161500,3579613755,4860,4860,4860,4860,0
20250212,161400,3579613755,4860,4860,4860,4860,0
20250212,161300,3579613755,4860,4860,4860,4860,11490
20250212,161200,3579613755,4860,4860,4860,4860,0
20250212,161100,3579613755,4860,4860,4860,4860,0
20250212,161000,3579613755,4860,4860,4860,4860,0
20250212,160900,3579613755,4860,4860,4860,4860,0
20250212,160800,3579613755,4860,4860,4860,4860,0
20250212,160700,3579613755,4860,4860,4860,4860,0
20250212,160600,3579613755,4860,4860,4860,4860,0
20250212,160500,3579613755,4860,4860,4860,4860,0
20250212,160400,3579613755,4860,4860,4860,4860,0
20250212,160300,3579613755,4860,4860,4860,4860,0
20250212,160200,3579613755,4860,4860,4860,4860,0
20250212,160100,3579613755,4860,4860,4860,4860,0
20250212,160000,3579613755,4860,4860,4860,4860,0
20250212,155900,3579613755,4860,4860,4860,4860,0
20250212,155800,3579613755,4860,4860,4860,4860,0
20250212,155700,3579613755,4860,4860,4860,4860,0
20250212,155600,3579613755,4860,4860,4860,4860,0
20250212,155500,3579613755,4860,4860,4860,4860,0
20250212,155400,3579613755,4860,4860,4860,4860,0
20250212,155300,3579613755,4860,4860,4860,4860,0
20250212,155200,3579613755,4860,4860,4860,4860,0
20250212,155100,3579613755,4860,4860,4860,4860,0
20250212,155000,3579613755,4860,4860,4860,4860,0
20250212,154900,3579613755,4860,4860,4860,4860,0
20250212,154800,3579613755,4860,4860,4860,4860,0
20250212,154700,3579613755,4860,4860,4860,4860,0
20250212,154600,3579613755,4860,4860,4860,4860,0
20250212,154500,3579613755,4860,4860,4860,4860,0
20250212,154400,3579613755,4860,4860,4860,4860,0
20250212,154300,3579613755,4860,4860,4860,4860,11490
20250212,154200,3579613755,4860,4860,4860,4860,0
20250212,154100,3579613755,4860,4860,4860,4860,0
20250212,154000,3579613755,4860,4860,4860,4860,0
20250212,153900,3579613755,4860,4860,4860,4860,0
20250212,153800,3579613755,4860,4860,4860,4860,0
20250212,153700,3579613755,4860,4860,4860,4860,0
20250212,153600,3579613755,4860,4860,4860,4860,0
20250212,153500,3579613755,4860,4860,4860,4860,0
20250212,153400,3579613755,4860,4860,4860,4860,0
20250212,153300,3579613755,4860,4860,4860,4860,0
20250212,153200,3579613755,4860,4860,4860,4860,0
20250212,153100,3579613755,4860,4860,4860,4860,0
20250212,153000,3579613755,4860,4860,4860,4860,11490
20250212,152900,3523772355,4890,4890,4890,4890,0
20250212,152800,3523772355,4890,4890,4890,4890,0
20250212,152700,3523772355,4890,4890,4890,4890,0
20250212,152600,3523772355,4890,4890,4890,4890,0
20250212,152500,3523772355,4890,4890,4890,4890,0
20250212,152400,3523772355,4890,4890,4890,4890,0
20250212,152300,3523772355,4890,4890,4890,4890,0
20250212,152200,3523772355,4890,4890,4890,4890,0
20250212,152100,3523772355,4890,4890,4890,4890,0
20250212,152000,3523772355,4890,4890,4890,4890,0
20250212,151900,3523772355,4890,4885,4890,4865,3837
20250212,151800,3505075955,4885,4885,4890,4885,387
20250212,151700,3503183825,4865,4890,4890,4865,4425
20250212,151600,3481618705,4890,4890,4890,4885,57
20250212,151500,3481340200,4890,4890,4895,4890,1509
20250212,151400,3473961160,4890,4895,4895,4885,540
20250212,151300,3471323170,4890,4885,4890,4880,2410
20250212,151200,3459551090,4890,4890,4890,4890,1558
20250212,151100,3451932470,4895,4890,4895,4880,4382
20250212,151000,3430485460,4890,4890,4895,4880,3074
20250212,150900,3415471505,4890,4890,4890,4890,283
20250212,150800,3414087635,4890,4890,4890,4890,177
20250212,150700,3413222105,4890,4890,4890,4890,59
20250212,150600,3412933595,4895,4890,4895,4890,4155
20250212,150500,3392606140,4890,4890,4890,4890,350
20250212,150400,3390894640,4885,4890,4890,4885,160
20250212,150300,3390113020,4885,4890,4890,4885,1621
20250212,150200,3382194360,4885,4885,4890,4885,500
20250212,150100,3379750370,4885,4875,4885,4875,1493
20250212,150000,3372457075,4885,4880,4885,4875,2129
20250212,145900,3362068525,4875,4875,4875,4875,311
20250212,145800,3360552400,4875,4880,4880,4875,157
20250212,145700,3359786255,4880,4880,4880,4880,2223
20250212,145600,3348938015,4880,4885,4885,4880,53
20250212,145500,3348679190,4890,4885,4890,4885,73
20250212,145400,3348322370,4885,4885,4885,4885,1116
20250212,145300,3342870710,4880,4875,4880,4875,1494
20250212,145200,3335582805,4875,4875,4880,4875,1453
20250212,145100,3328494625,4875,4880,4880,4875,43
20250212,145000,3328284985,4875,4875,4875,4870,1120
20250212,144900,3322826985,4875,4875,4875,4875,321
20250212,144800,3321262110,4875,4875,4880,4875,431
20250212,144700,3319160780,4875,4875,4875,4875,305
20250212,144600,3317673905,4880,4880,4880,4875,174
20250212,144500,3316824935,4875,4875,4875,4875,550
20250212,144400,3314143685,4875,4875,4875,4870,2216
20250212,144300,3303344185,4880,4890,4890,4870,2165
20250212,144200,3292790055,4880,4885,4885,4880,222
20250212,144100,3291705690,4890,4895,4895,4890,34
20250212,144000,3291539320,4880,4880,4880,4880,0
20250212,143900,3291539320,4880,4880,4880,4880,232
20250212,143800,3290407160,4885,4880,4885,4880,464
20250212,143700,3288142805,4885,4885,4885,4885,2
20250212,143600,3288133035,4885,4885,4885,4885,739
20250212,143500,3284523020,4885,4890,4890,4885,1358
20250212,143400,3277888900,4885,4890,4890,4885,7
20250212,143300,3277854675,4885,4885,4885,4880,294
20250212,143200,3276419355,4885,4885,4885,4885,0
20250212,143100,3276419355,4885,4885,4885,4885,115
20250212,143000,3275857580,4885,4900,4905,4880,3293
20250212,142900,3259778600,4900,4900,4900,4900,114
20250212,142800,3259220000,4900,4900,4900,4900,5
20250212,142700,3259195500,4915,4890,4915,4885,2387
20250212,142600,3247530560,4915,4900,4915,4900,18
20250212,142500,3247442240,4915,4910,4915,4910,824
20250212,142400,3243396375,4910,4910,4910,4890,293
20250212,142300,3241963365,4890,4890,4890,4890,77
20250212,142200,3241586835,4890,4900,4910,4890,35
20250212,142100,3241415385,4900,4900,4910,4890,1704
20250212,142000,3233066195,4915,4915,4915,4915,3
20250212,141900,3233051450,4915,4900,4915,4900,15
20250212,141800,3232977860,4900,4900,4915,4900,343
20250212,141700,3231295650,4920,4920,4920,4900,8
20250212,141600,3231256330,4900,4910,4910,4900,3382
20250212,141500,3214653495,4920,4910,4920,4910,262
20250212,141400,3213366855,4925,4925,4925,4925,35
20250212,141300,3213194480,4910,4915,4925,4910,884
20250212,141200,3208848185,4910,4910,4910,4910,1502
20250212,141100,3201473365,4910,4905,4910,4900,1412
20250212,141000,3194550250,4910,4905,4910,4905,1268
20250212,140900,3188330495,4905,4900,4905,4900,1118
20250212,140800,3182849405,4905,4900,4905,4900,458
20250212,140700,3180605130,4900,4900,4900,4900,57
20250212,140600,3180325830,4890,4890,4890,4890,0
20250212,140500,3180325830,4890,4905,4905,4890,1048
20250212,140400,3175185915,4890,4895,4905,4890,1237
20250212,140300,3169131985,4905,4910,4910,4895,189
20250212,140200,3168204990,4910,4910,4910,4905,208
20250212,140100,3167183810,4910,4910,4910,4910,502
20250212,140000,3164718990,4915,4910,4915,4910,870
20250212,135900,3160446300,4910,4910,4910,4910,115
20250212,135800,3159881650,4905,4905,4905,4900,1350
20250212,135700,3153259960,4905,4900,4905,4895,7024
20250212,135600,3118865845,4905,4900,4905,4900,64
20250212,135500,3118552230,4905,4905,4905,4905,11
20250212,135400,3118498275,4905,4905,4910,4905,289
20250212,135300,3117080620,4910,4920,4920,4910,12
20250212,135200,3117021680,4920,4920,4920,4920,1
20250212,135100,3117016760,4925,4925,4925,4910,1104
20250212,135000,3111594115,4925,4915,4925,4915,143
20250212,134900,3110890930,4925,4915,4925,4915,14
20250212,134800,3110822000,4925,4920,4925,4915,136
20250212,134700,3110152435,4925,4910,4925,4910,8
20250212,134600,3110113050,4920,4915,4920,4915,4137
20250212,134500,3089767075,4915,4895,4915,4895,21
20250212,134400,3089663880,4915,4910,4915,4900,3373
20250212,134300,3073107830,4910,4910,4910,4905,1109
20250212,134200,3067662970,4900,4890,4900,4890,1538
20250212,134100,3060128200,4885,4885,4890,4885,120
20250212,134000,3059541500,4885,4880,4885,4880,768
20250212,133900,3055789920,4885,4880,4885,4880,306
20250212,133800,3054296145,4875,4870,4875,4870,74
20250212,133700,3053935415,4870,4860,4870,4850,1450
20250212,133600,3046876755,4850,4855,4860,4850,1029
20250212,133500,3041879065,4860,4850,4860,4850,817
20250212,133400,3037911760,4850,4855,4855,4850,711
20250212,133300,3034462880,4855,4860,4860,4855,114
20250212,133200,3033909335,4860,4850,4860,4850,2526
20250212,133100,3021652980,4850,4855,4865,4850,5751
20250212,133000,2993756585,4855,4865,4865,4855,2946
20250212,132900,2979445125,4865,4860,4865,4860,3114
20250212,132800,2964303530,4860,4860,4865,4860,2270
20250212,132700,2953265980,4865,4870,4870,4865,518
20250212,132600,2950745325,4870,4865,4870,4865,384
20250212,132500,2948877120,4870,4870,4870,4865,2387
20250212,132400,2937263615,4870,4875,4875,4870,2665
20250212,132300,2924281740,4870,4870,4870,4870,303
20250212,132200,2922806130,4875,4875,4875,4875,215
20250212,132100,2921758005,4875,4875,4875,4875,103
20250212,132000,2921255880,4870,4875,4875,4870,417
20250212,131900,2919224920,4880,4880,4880,4880,81
20250212,131800,2918829640,4880,4880,4890,4880,456
20250212,131700,2916604350,4870,4870,4870,4870,1077
20250212,131600,2911359360,4870,4870,4870,4870,10
20250212,131500,2911310660,4870,4870,4870,4870,101
20250212,131400,2910818790,4865,4885,4885,4865,826
20250212,131300,2906790640,4885,4885,4885,4885,303
20250212,131200,2905310485,4885,4890,4890,4885,126
20250212,131100,2904694620,4895,4890,4895,4890,614
20250212,131000,2901692150,4885,4870,4885,4860,5958
20250212,130900,2872667460,4870,4885,4885,4870,10750
20250212,130800,2820308000,4875,4880,4885,4875,1492
20250212,130700,2813032860,4880,4885,4885,4880,4109
20250212,130600,2792980905,4880,4890,4890,4880,2738
20250212,130500,2779608505,4890,4890,4895,4890,688
20250212,130400,2776244080,4890,4895,4900,4890,10012
20250212,130300,2727279145,4900,4900,4900,4900,613
20250212,130200,2724275445,4905,4900,4905,4895,295
20250212,130100,2722829730,4905,4900,4905,4895,1037
20250212,130000,2717752245,4905,4900,4905,4900,2040
20250212,125900,2707756240,4900,4910,4910,4900,125
20250212,125800,2707142640,4900,4900,4905,4900,508
20250212,125700,2704653405,4900,4905,4905,4900,115
20250212,125600,2704089405,4900,4905,4905,4900,368
20250212,125500,2702285450,4900,4905,4905,4900,1254
20250212,125400,2696136280,4910,4910,4910,4910,75
20250212,125300,2695768030,4910,4915,4915,4910,57
20250212,125200,2695487905,4915,4915,4915,4915,5
20250212,125100,2695463330,4915,4915,4915,4915,13
20250212,125000,2695399435,4900,4910,4910,4900,764
20250212,124900,2691651260,4910,4910,4910,4910,25
20250212,124800,2691528510,4910,4910,4910,4910,0
20250212,124700,2691528510,4910,4910,4910,4910,5
20250212,124600,2691503960,4905,4910,4910,4905,201
20250212,124500,2690517350,4910,4910,4910,4910,894
20250212,124400,2686127810,4915,4915,4915,4910,258
20250212,124300,2684859800,4915,4910,4915,4905,616
20250212,124200,2681832645,4910,4910,4910,4910,531
20250212,124100,2679225435,4910,4915,4915,4910,161
20250212,124000,2678434745,4915,4905,4915,4905,2689
20250212,123900,2665228820,4905,4895,4905,4895,210
20250212,123800,2664200805,4895,4900,4900,4895,2240
20250212,123700,2653230940,4900,4900,4900,4900,4
20250212,123600,2653211340,4910,4900,4910,4900,105
20250212,123500,2652696390,4900,4905,4905,4900,2
20250212,123400,2652686585,4905,4905,4905,4905,17
20250212,123300,2652603200,4905,4905,4905,4900,1320
20250212,123200,2646134245,4910,4900,4910,4900,427
20250212,123100,2644041195,4900,4895,4900,4895,304
20250212,123000,2642552860,4900,4900,4900,4895,855
20250212,122900,2638367380,4900,4900,4900,4900,100
20250212,122800,2637877380,4900,4900,4900,4895,7701
20250212,122700,2600147610,4900,4900,4900,4900,901
20250212,122600,2595732710,4900,4910,4910,4900,1201
20250212,122500,2589844305,4910,4915,4915,4910,679
20250212,122400,2586510405,4915,4920,4920,4915,728
20250212,122300,2582929330,4920,4920,4920,4920,61
20250212,122200,2582629210,4925,4925,4925,4925,67
20250212,122100,2582299235,4925,4925,4925,4925,245
20250212,122000,2581092610,4925,4920,4925,4920,602
20250212,121900,2578128240,4910,4920,4920,4910,43
20250212,121800,2577917080,4920,4920,4920,4920,1
20250212,121700,2577912160,4905,4900,4905,4900,3829
20250212,121600,2559130920,4900,4900,4900,4900,200
20250212,121500,2558150920,4900,4900,4920,4900,1415
20250212,121400,2551216420,4900,4915,4915,4900,1863
20250212,121300,2542076290,4915,4905,4915,4905,738
20250212,121200,2538451200,4900,4905,4905,4900,542
20250212,121100,2535795320,4905,4900,4905,4895,1710
20250212,121000,2527417450,4900,4900,4900,4900,1270
20250212,120900,2521194450,4905,4900,4905,4900,464
20250212,120800,2518919130,4900,4905,4905,4900,2386
20250212,120700,2507225225,4905,4905,4905,4900,1469
20250212,120600,2500021895,4925,4905,4925,4900,17464
20250212,120500,2414432840,4905,4910,4910,4905,5701
20250212,120400,2386459280,4905,4910,4910,4905,3423
20250212,120300,2369652365,4910,4920,4920,4910,3932
20250212,120200,2350322145,4920,4925,4925,4920,2898
20250212,120100,2336053045,4925,4925,4925,4925,1006
20250212,120000,2331098495,4930,4930,4930,4930,10
20250212,115900,2331049195,4930,4925,4930,4925,493
20250212,115800,2328620490,4930,4925,4930,4925,61
20250212,115700,2328320055,4925,4925,4925,4920,70
20250212,115600,2327975355,4930,4915,4930,4915,225
20250212,115500,2326868470,4915,4915,4915,4915,2026
20250212,115400,2316910680,4915,4915,4920,4915,3114
20250212,115300,2301600365,4915,4925,4925,4915,5816
20250212,115200,2272990800,4925,4935,4935,4920,7256
20250212,115100,2237244500,4935,4930,4935,4930,260
20250212,115000,2235962150,4930,4945,4945,4930,402
20250212,114900,2233980260,4930,4930,4930,4930,200
20250212,114800,2232994260,4930,4940,4940,4930,2803
20250212,114700,2219165180,4935,4945,4945,4935,1465
20250212,114600,2211929710,4940,4940,4940,4940,2175
20250212,114500,2201185210,4940,4960,4960,4940,978
20250212,114400,2196353485,4960,4960,4960,4960,20
20250212,114300,2196254285,4945,4945,4945,4945,357
20250212,114200,2194488920,4945,4945,4945,4945,251
20250212,114100,2193247725,4945,4965,4965,4945,16
20250212,114000,2193168485,4965,4935,4965,4935,1015
20250212,113900,2188159190,4935,4935,4940,4935,999
20250212,113800,2183225730,4935,4965,4965,4935,2345
20250212,113700,2171626735,4965,4965,4965,4965,25
20250212,113600,2171502610,4955,4950,4955,4950,26
20250212,113500,2171373860,4950,4950,4960,4950,1987
20250212,113400,2161524965,4935,4935,4935,4935,0
20250212,113300,2161524965,4935,4935,4935,4935,20
20250212,113200,2161426265,4960,4925,4965,4925,4415
20250212,113100,2139614235,4955,4925,4955,4925,1325
20250212,113000,2133075615,4925,4925,4950,4925,3315
20250212,112900,2116746715,4920,4930,4930,4920,1614
20250212,112800,2108800470,4955,4925,4955,4925,2400
20250212,112700,2096956715,4925,4935,4935,4920,2673
20250212,112600,2083782325,4935,4960,4960,4935,1311
20250212,112500,2077304910,4955,4950,4955,4930,1056
20250212,112400,2072077025,4955,4960,4960,4905,18402
20250212,112300,1981171210,4960,4960,4960,4960,429
20250212,112200,1979043370,4960,4965,4965,4960,499
20250212,112100,1976567575,4960,4965,4965,4960,492
20250212,112000,1974125045,4965,4970,4970,4960,4534
20250212,111900,1951621305,4970,4980,4980,4965,10830
20250212,111800,1897708635,4980,4980,4980,4980,3294
20250212,111700,1881304515,4980,4985,4985,4980,711
20250212,111600,1877762760,4985,4985,4985,4985,104
20250212,111500,1877244320,4985,4985,4985,4985,1600
20250212,111400,1869268320,4990,4985,4990,4985,57
20250212,111300,1868984165,4980,4980,4980,4980,0
20250212,111200,1868984165,4980,4990,4990,4980,699
20250212,111100,1865497090,4985,4990,4990,4985,39
20250212,111000,1865302615,4985,4995,4995,4985,11721
20250212,110900,1806864220,4990,4990,4995,4990,287
20250212,110800,1805432050,4990,4990,4990,4990,173
20250212,110700,1804568780,4990,4990,4990,4990,895
20250212,110600,1800102730,4995,4995,4995,4995,8
20250212,110500,1800062770,4995,4995,4995,4995,103
20250212,110400,1799548285,4995,4995,4995,4990,106
20250212,110300,1799019315,4995,4985,4995,4985,1125
20250212,110200,1793405755,4990,4990,4990,4990,107
20250212,110100,1792871825,4985,4985,4985,4985,348
20250212,110000,1791137045,4990,4985,4990,4985,1012
20250212,105900,1786087175,4985,4985,4990,4985,1155
20250212,105800,1780329035,4985,4990,4990,4980,14018
20250212,105700,1710502730,4990,4990,4990,4990,23
20250212,105600,1710387960,4985,4985,4985,4985,1044
20250212,105500,1705183620,4985,4990,4990,4985,644
20250212,105400,1701973050,4990,4990,4995,4990,274
20250212,105300,1700605240,4990,4985,4990,4985,1021
20250212,105200,1695510700,4985,4985,4990,4985,1930
20250212,105100,1685889340,4990,4995,4995,4985,4541
20250212,105000,1663231130,4995,4995,4995,4990,702
20250212,104900,1659727740,4995,5000,5000,4995,842
20250212,104800,1655521700,5000,4990,5000,4990,376
20250212,104700,1653644450,4995,4995,4995,4990,2039
20250212,104600,1643459650,4995,4995,5010,4995,4776
20250212,104500,1619603395,4995,5010,5010,4995,3014
20250212,104400,1604537545,5010,5020,5020,5010,210
20250212,104300,1603483365,5020,5000,5020,5000,511
20250212,104200,1600928345,5000,5000,5000,5000,200
20250212,104100,1599928345,5000,5000,5010,5000,125
20250212,104000,1599303335,5000,5000,5000,5000,20
20250212,103900,1599203335,5000,5000,5000,5000,3844
20250212,103800,1579983335,5010,5020,5020,5010,162
20250212,103700,1579170465,5000,4995,5000,4995,1104
20250212,103600,1573652965,4995,5000,5000,4995,1506
20250212,103500,1566126995,4995,5000,5000,4995,2308
20250212,103400,1554592765,5000,5030,5030,4995,12382
20250212,103300,1492683455,5000,5000,5020,5000,2298
20250212,103200,1481170915,5000,5010,5010,5000,450
20250212,103100,1478920855,5010,5020,5020,5010,12
20250212,103000,1478860725,5030,5030,5030,5020,22
20250212,102900,1478750175,5010,5010,5010,5000,2400
20250212,102800,1466748015,5010,5010,5010,5010,218
20250212,102700,1465655835,5010,5020,5020,5010,102
20250212,102600,1465144615,5010,5010,5030,5000,1488
20250212,102500,1457689685,5010,5020,5020,5010,5511
20250212,102400,1430036405,5020,5020,5030,5020,1063
20250212,102300,1424698785,5020,5030,5030,5020,3723
20250212,102200,1406007115,5030,5030,5030,5020,2685
20250212,102100,1392527375,5020,5020,5020,5020,399
20250212,102000,1390524395,5030,5040,5040,5030,1922
20250212,101900,1380856335,5040,5050,5050,5040,351
20250212,101800,1379087285,5050,5050,5050,5040,3664
20250212,101700,1360586825,5040,5050,5050,5040,605
20250212,101600,1357536575,5030,5040,5040,5030,398
20250212,101500,1355533365,5040,5040,5050,5040,230
20250212,101400,1354374075,5050,5040,5050,5040,461
20250212,101300,1352050625,5040,5020,5050,5020,3132
20250212,101200,1336265285,5030,5030,5030,5030,407
20250212,101100,1334218075,5030,5030,5030,5020,194
20250212,101000,1333242325,5030,5030,5030,5030,1042
20250212,100900,1328001065,5030,5030,5040,5020,1179
20250212,100800,1322064895,5010,5020,5030,5010,607
20250212,100700,1319019965,5030,5010,5030,5010,24
20250212,100600,1318899685,5010,5010,5030,5010,1663
20250212,100500,1310568035,5010,5010,5030,5010,931
20250212,100400,1305903525,5010,5030,5030,5010,1181
20250212,100300,1299982685,5020,5020,5020,5010,2328
20250212,100200,1288310915,5020,5020,5030,5020,23
20250212,100100,1288195425,5020,5010,5050,5010,580
20250212,100000,1285289565,5000,5030,5040,4990,21405
20250212,095900,1178152490,5040,5040,5040,5030,4344
20250212,095800,1156297170,5040,5040,5050,5030,2203
20250212,095700,1145192050,5040,5050,5050,5040,4249
20250212,095600,1123776970,5050,5060,5060,5040,6215
20250212,095500,1092392170,5050,5060,5060,5050,3296
20250212,095400,1075735270,5050,5060,5070,5050,3908
20250212,095300,1055962130,5060,5070,5070,5060,1118
20250212,095200,1050294720,5080,5080,5080,5060,3487
20250212,095100,1032616130,5080,5070,5080,5070,339
20250212,095000,1030897340,5070,5080,5080,5070,5071
20250212,094900,1005142110,5080,5080,5090,5080,237
20250212,094800,1003937950,5080,5090,5100,5080,3511
20250212,094700,986065770,5080,5090,5090,5080,2166
20250212,094600,975062370,5090,5080,5090,5080,548
20250212,094500,972277520,5090,5090,5090,5090,5
20250212,094400,972252070,5090,5080,5090,5070,189
20250212,094300,971291950,5070,5090,5090,5070,167
20250212,094200,970443050,5090,5070,5090,5070,1594
20250212,094100,962360040,5080,5080,5080,5070,5968
20250212,094000,932047380,5080,5080,5090,5080,194
20250212,093900,931061420,5080,5090,5090,5080,1666
20250212,093800,922588040,5080,5100,5100,5080,51
20250212,093700,922328940,5100,5100,5100,5080,1719
20250212,093600,913595490,5100,5080,5100,5080,1648
20250212,093500,905201710,5080,5090,5090,5070,2903
20250212,093400,890455660,5090,5110,5110,5090,2000
20250212,093300,880258400,5100,5120,5130,5100,2661
20250212,093200,866657490,5110,5120,5120,5110,1037
20250212,093100,861349510,5110,5130,5140,5110,3827
20250212,093000,841742860,5130,5130,5130,5120,3729
20250212,092900,822619550,5120,5110,5130,5110,1086
20250212,092800,817059220,5100,5110,5130,5100,2564
20250212,092700,803970090,5120,5120,5130,5110,7282
20250212,092600,766688340,5130,5150,5150,5120,4090
20250212,092500,745685870,5140,5140,5160,5130,3137
20250212,092400,729557860,5150,5130,5160,5120,3009
20250212,092300,714079560,5130,5140,5150,5120,8585
20250212,092200,670017520,5150,5140,5170,5130,20751
20250212,092100,563122510,5130,5110,5150,5110,12369
20250212,092000,499701310,5110,5080,5110,5080,4711
20250212,091900,475709290,5080,5060,5080,5060,221
20250212,091800,474588990,5060,5060,5060,5060,125
20250212,091700,473956490,5060,5080,5080,5060,5515
20250212,091600,446004140,5080,5070,5080,5070,584
20250212,091500,443038000,5070,5080,5080,5070,4237
20250212,091400,421524040,5090,5100,5100,5080,3512
20250212,091300,403653750,5100,5080,5100,5060,7128
20250212,091200,367420870,5090,5070,5090,5070,411
20250212,091100,365335890,5070,5060,5080,5050,3599
20250212,091000,347137610,5060,5070,5070,5060,1903
20250212,090900,337508140,5070,5100,5100,5070,2418
20250212,090800,325221980,5100,5120,5120,5100,4076
20250212,090700,304402840,5120,5120,5140,5060,9099
20250212,090600,257935700,5120,5060,5120,5060,9383
20250212,090500,210199660,5060,5080,5080,5050,3083
20250212,090400,194595150,5080,5080,5080,5070,1110
20250212,090300,188961550,5080,5070,5090,5060,2000
20250212,090200,178832240,5070,5060,5090,5050,2992
20250212,090100,163686540,5070,5090,5110,5060,10987
20250212,090000,107890190,5090,5080,5090,5060,19116