KissMeData/047920/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,193200,3201884600,24450,24450,24450,24450,1737
20250211,193100,3201884600,24450,24450,24450,24450,0
20250211,193000,3201884600,24450,24450,24450,24450,0
20250211,192900,3201884600,24450,24450,24450,24450,0
20250211,192800,3201884600,24450,24450,24450,24450,0
20250211,192700,3201884600,24450,24450,24450,24450,0
20250211,192600,3201884600,24450,24450,24450,24450,0
20250211,192500,3201884600,24450,24450,24450,24450,0
20250211,192400,3201884600,24450,24450,24450,24450,0
20250211,192300,3201884600,24450,24450,24450,24450,0
20250211,192200,3201884600,24450,24450,24450,24450,0
20250211,192100,3201884600,24450,24450,24450,24450,0
20250211,192000,3201884600,24450,24450,24450,24450,0
20250211,191900,3201884600,24450,24450,24450,24450,0
20250211,191800,3201884600,24450,24450,24450,24450,0
20250211,191700,3201884600,24450,24450,24450,24450,0
20250211,191600,3201884600,24450,24450,24450,24450,0
20250211,191500,3201884600,24450,24450,24450,24450,0
20250211,191400,3201884600,24450,24450,24450,24450,0
20250211,191300,3201884600,24450,24450,24450,24450,0
20250211,191200,3201884600,24450,24450,24450,24450,0
20250211,191100,3201884600,24450,24450,24450,24450,0
20250211,191000,3201884600,24450,24450,24450,24450,0
20250211,190900,3201884600,24450,24450,24450,24450,0
20250211,190800,3201884600,24450,24450,24450,24450,0
20250211,190700,3201884600,24450,24450,24450,24450,0
20250211,190600,3201884600,24450,24450,24450,24450,0
20250211,190500,3201884600,24450,24450,24450,24450,0
20250211,190400,3201884600,24450,24450,24450,24450,0
20250211,190300,3201884600,24450,24450,24450,24450,0
20250211,190200,3201884600,24450,24450,24450,24450,1737
20250211,190100,3201884600,24450,24450,24450,24450,0
20250211,190000,3201884600,24450,24450,24450,24450,0
20250211,185900,3201884600,24450,24450,24450,24450,0
20250211,185800,3201884600,24450,24450,24450,24450,0
20250211,185700,3201884600,24450,24450,24450,24450,0
20250211,185600,3201884600,24450,24450,24450,24450,0
20250211,185500,3201884600,24450,24450,24450,24450,0
20250211,185400,3201884600,24450,24450,24450,24450,0
20250211,185300,3201884600,24450,24450,24450,24450,0
20250211,185200,3201884600,24450,24450,24450,24450,0
20250211,185100,3201884600,24450,24450,24450,24450,0
20250211,185000,3201884600,24450,24450,24450,24450,0
20250211,184900,3201884600,24450,24450,24450,24450,0
20250211,184800,3201884600,24450,24450,24450,24450,0
20250211,184700,3201884600,24450,24450,24450,24450,0
20250211,184600,3201884600,24450,24450,24450,24450,0
20250211,184500,3201884600,24450,24450,24450,24450,0
20250211,184400,3201884600,24450,24450,24450,24450,0
20250211,184300,3201884600,24450,24450,24450,24450,0
20250211,184200,3201884600,24450,24450,24450,24450,0
20250211,184100,3201884600,24450,24450,24450,24450,0
20250211,184000,3201884600,24450,24450,24450,24450,0
20250211,183900,3201884600,24450,24450,24450,24450,0
20250211,183800,3201884600,24450,24450,24450,24450,0
20250211,183700,3201884600,24450,24450,24450,24450,0
20250211,183600,3201884600,24450,24450,24450,24450,0
20250211,183500,3201884600,24450,24450,24450,24450,0
20250211,183400,3201884600,24450,24450,24450,24450,0
20250211,183300,3201884600,24450,24450,24450,24450,0
20250211,183200,3201884600,24450,24450,24450,24450,1737
20250211,183100,3201884600,24450,24450,24450,24450,0
20250211,183000,3201884600,24450,24450,24450,24450,0
20250211,182900,3201884600,24450,24450,24450,24450,0
20250211,182800,3201884600,24450,24450,24450,24450,0
20250211,182700,3201884600,24450,24450,24450,24450,0
20250211,182600,3201884600,24450,24450,24450,24450,0
20250211,182500,3201884600,24450,24450,24450,24450,0
20250211,182400,3201884600,24450,24450,24450,24450,0
20250211,182300,3201884600,24450,24450,24450,24450,0
20250211,182200,3201884600,24450,24450,24450,24450,0
20250211,182100,3201884600,24450,24450,24450,24450,0
20250211,182000,3201884600,24450,24450,24450,24450,0
20250211,181900,3201884600,24450,24450,24450,24450,0
20250211,181800,3201884600,24450,24450,24450,24450,0
20250211,181700,3201884600,24450,24450,24450,24450,0
20250211,181600,3201884600,24450,24450,24450,24450,0
20250211,181500,3201884600,24450,24450,24450,24450,0
20250211,181400,3201884600,24450,24450,24450,24450,0
20250211,181300,3201884600,24450,24450,24450,24450,0
20250211,181200,3201884600,24450,24450,24450,24450,0
20250211,181100,3201884600,24450,24450,24450,24450,0
20250211,181000,3201884600,24450,24450,24450,24450,0
20250211,180900,3201884600,24450,24450,24450,24450,0
20250211,180800,3201884600,24450,24450,24450,24450,0
20250211,180700,3201884600,24450,24450,24450,24450,0
20250211,180600,3201884600,24450,24450,24450,24450,0
20250211,180500,3201884600,24450,24450,24450,24450,0
20250211,180400,3201884600,24450,24450,24450,24450,0
20250211,180300,3201884600,24450,24450,24450,24450,0
20250211,180200,3201884600,24450,24450,24450,24450,1737
20250211,180100,3201884600,24450,24450,24450,24450,0
20250211,180000,3201884600,24450,24450,24450,24450,0
20250211,175900,3201884600,24450,24450,24450,24450,0
20250211,175800,3201884600,24450,24450,24450,24450,0
20250211,175700,3201884600,24450,24450,24450,24450,0
20250211,175600,3201884600,24450,24450,24450,24450,0
20250211,175500,3201884600,24450,24450,24450,24450,0
20250211,175400,3201884600,24450,24450,24450,24450,0
20250211,175300,3201884600,24450,24450,24450,24450,0
20250211,175200,3201884600,24450,24450,24450,24450,0
20250211,175100,3201884600,24450,24450,24450,24450,0
20250211,175000,3201884600,24450,24450,24450,24450,0
20250211,174900,3201884600,24450,24450,24450,24450,0
20250211,174800,3201884600,24450,24450,24450,24450,0
20250211,174700,3201884600,24450,24450,24450,24450,0
20250211,174600,3201884600,24450,24450,24450,24450,0
20250211,174500,3201884600,24450,24450,24450,24450,0
20250211,174400,3201884600,24450,24450,24450,24450,0
20250211,174300,3201884600,24450,24450,24450,24450,0
20250211,174200,3201884600,24450,24450,24450,24450,0
20250211,174100,3201884600,24450,24450,24450,24450,0
20250211,174000,3201884600,24450,24450,24450,24450,0
20250211,173900,3201884600,24450,24450,24450,24450,0
20250211,173800,3201884600,24450,24450,24450,24450,0
20250211,173700,3201884600,24450,24450,24450,24450,0
20250211,173600,3201884600,24450,24450,24450,24450,0
20250211,173500,3201884600,24450,24450,24450,24450,0
20250211,173400,3201884600,24450,24450,24450,24450,0
20250211,173300,3201884600,24450,24450,24450,24450,0
20250211,173200,3201884600,24450,24450,24450,24450,1737
20250211,173100,3201884600,24450,24450,24450,24450,0
20250211,173000,3201884600,24450,24450,24450,24450,0
20250211,172900,3201884600,24450,24450,24450,24450,0
20250211,172800,3201884600,24450,24450,24450,24450,0
20250211,172700,3201884600,24450,24450,24450,24450,0
20250211,172600,3201884600,24450,24450,24450,24450,0
20250211,172500,3201884600,24450,24450,24450,24450,0
20250211,172400,3201884600,24450,24450,24450,24450,0
20250211,172300,3201884600,24450,24450,24450,24450,0
20250211,172200,3201884600,24450,24450,24450,24450,0
20250211,172100,3201884600,24450,24450,24450,24450,0
20250211,172000,3201884600,24450,24450,24450,24450,0
20250211,171900,3201884600,24450,24450,24450,24450,0
20250211,171800,3201884600,24450,24450,24450,24450,0
20250211,171700,3201884600,24450,24450,24450,24450,0
20250211,171600,3201884600,24450,24450,24450,24450,0
20250211,171500,3201884600,24450,24450,24450,24450,0
20250211,171400,3201884600,24450,24450,24450,24450,0
20250211,171300,3201884600,24450,24450,24450,24450,0
20250211,171200,3201884600,24450,24450,24450,24450,0
20250211,171100,3201884600,24450,24450,24450,24450,0
20250211,171000,3201884600,24450,24450,24450,24450,0
20250211,170900,3201884600,24450,24450,24450,24450,0
20250211,170800,3201884600,24450,24450,24450,24450,0
20250211,170700,3201884600,24450,24450,24450,24450,0
20250211,170600,3201884600,24450,24450,24450,24450,0
20250211,170500,3201884600,24450,24450,24450,24450,0
20250211,170400,3201884600,24450,24450,24450,24450,0
20250211,170300,3201884600,24450,24450,24450,24450,0
20250211,170200,3201884600,24450,24450,24450,24450,1737
20250211,170100,3201884600,24450,24450,24450,24450,0
20250211,170000,3201884600,24450,24450,24450,24450,0
20250211,165900,3201884600,24450,24450,24450,24450,0
20250211,165800,3201884600,24450,24450,24450,24450,0
20250211,165700,3201884600,24450,24450,24450,24450,0
20250211,165600,3201884600,24450,24450,24450,24450,0
20250211,165500,3201884600,24450,24450,24450,24450,0
20250211,165400,3201884600,24450,24450,24450,24450,0
20250211,165300,3201884600,24450,24450,24450,24450,0
20250211,165200,3201884600,24450,24450,24450,24450,0
20250211,165100,3201884600,24450,24450,24450,24450,0
20250211,165000,3201884600,24450,24450,24450,24450,0
20250211,164900,3201884600,24450,24450,24450,24450,0
20250211,164800,3201884600,24450,24450,24450,24450,0
20250211,164700,3201884600,24450,24450,24450,24450,0
20250211,164600,3201884600,24450,24450,24450,24450,0
20250211,164500,3201884600,24450,24450,24450,24450,0
20250211,164400,3201884600,24450,24450,24450,24450,0
20250211,164300,3201884600,24450,24450,24450,24450,0
20250211,164200,3201884600,24450,24450,24450,24450,0
20250211,164100,3201884600,24450,24450,24450,24450,0
20250211,164000,3201884600,24450,24450,24450,24450,0
20250211,163900,3201884600,24450,24450,24450,24450,0
20250211,163800,3201884600,24450,24450,24450,24450,0
20250211,163700,3201884600,24450,24450,24450,24450,0
20250211,163600,3201884600,24450,24450,24450,24450,0
20250211,163500,3201884600,24450,24450,24450,24450,0
20250211,163400,3201884600,24450,24450,24450,24450,0
20250211,163300,3201884600,24450,24450,24450,24450,0
20250211,163200,3201884600,24450,24450,24450,24450,1737
20250211,163100,3201884600,24450,24450,24450,24450,0
20250211,163000,3201884600,24450,24450,24450,24450,0
20250211,162900,3201884600,24450,24450,24450,24450,0
20250211,162800,3201884600,24450,24450,24450,24450,0
20250211,162700,3201884600,24450,24450,24450,24450,0
20250211,162600,3201884600,24450,24450,24450,24450,0
20250211,162500,3201884600,24450,24450,24450,24450,0
20250211,162400,3201884600,24450,24450,24450,24450,0
20250211,162300,3201884600,24450,24450,24450,24450,0
20250211,162200,3201884600,24450,24450,24450,24450,0
20250211,162100,3201884600,24450,24450,24450,24450,0
20250211,162000,3201884600,24450,24450,24450,24450,0
20250211,161900,3201884600,24450,24450,24450,24450,0
20250211,161800,3201884600,24450,24450,24450,24450,0
20250211,161700,3201884600,24450,24450,24450,24450,0
20250211,161600,3201884600,24450,24450,24450,24450,0
20250211,161500,3201884600,24450,24450,24450,24450,0
20250211,161400,3201884600,24450,24450,24450,24450,0
20250211,161300,3201884600,24450,24450,24450,24450,0
20250211,161200,3201884600,24450,24450,24450,24450,0
20250211,161100,3201884600,24450,24450,24450,24450,0
20250211,161000,3201884600,24450,24450,24450,24450,0
20250211,160900,3201884600,24450,24450,24450,24450,0
20250211,160800,3201884600,24450,24450,24450,24450,0
20250211,160700,3201884600,24450,24450,24450,24450,0
20250211,160600,3201884600,24450,24450,24450,24450,0
20250211,160500,3201884600,24450,24450,24450,24450,0
20250211,160400,3201884600,24450,24450,24450,24450,0
20250211,160300,3201884600,24450,24450,24450,24450,0
20250211,160200,3201884600,24450,24450,24450,24450,1737
20250211,160100,3201884600,24450,24450,24450,24450,0
20250211,160000,3201884600,24450,24450,24450,24450,0
20250211,155900,3201884600,24450,24450,24450,24450,0
20250211,155800,3201884600,24450,24450,24450,24450,0
20250211,155700,3201884600,24450,24450,24450,24450,0
20250211,155600,3201884600,24450,24450,24450,24450,0
20250211,155500,3201884600,24450,24450,24450,24450,0
20250211,155400,3201884600,24450,24450,24450,24450,0
20250211,155300,3201884600,24450,24450,24450,24450,0
20250211,155200,3201884600,24450,24450,24450,24450,0
20250211,155100,3201884600,24450,24450,24450,24450,0
20250211,155000,3201884600,24450,24450,24450,24450,0
20250211,154900,3201884600,24450,24450,24450,24450,0
20250211,154800,3201884600,24450,24450,24450,24450,0
20250211,154700,3201884600,24450,24450,24450,24450,0
20250211,154600,3201884600,24450,24450,24450,24450,0
20250211,154500,3201884600,24450,24450,24450,24450,0
20250211,154400,3201884600,24450,24450,24450,24450,0
20250211,154300,3201884600,24450,24450,24450,24450,0
20250211,154200,3201884600,24450,24450,24450,24450,0
20250211,154100,3201884600,24450,24450,24450,24450,0
20250211,154000,3201884600,24450,24450,24450,24450,0
20250211,153900,3201884600,24450,24450,24450,24450,0
20250211,153800,3201884600,24450,24450,24450,24450,0
20250211,153700,3201884600,24450,24450,24450,24450,0
20250211,153600,3201884600,24450,24450,24450,24450,0
20250211,153500,3201884600,24450,24450,24450,24450,0
20250211,153400,3201884600,24450,24450,24450,24450,0
20250211,153300,3201884600,24450,24450,24450,24450,0
20250211,153200,3201884600,24450,24450,24450,24450,1737
20250211,153100,3201884600,24450,24450,24450,24450,0
20250211,153000,3201884600,24450,24450,24450,24450,1737
20250211,152900,3159414950,24450,24450,24450,24450,0
20250211,152800,3159414950,24450,24450,24450,24450,0
20250211,152700,3159414950,24450,24450,24450,24450,0
20250211,152600,3159414950,24450,24450,24450,24450,0
20250211,152500,3159414950,24450,24450,24450,24450,0
20250211,152400,3159414950,24450,24450,24450,24450,0
20250211,152300,3159414950,24450,24450,24450,24450,0
20250211,152200,3159414950,24450,24450,24450,24450,0
20250211,152100,3159414950,24450,24450,24450,24450,0
20250211,152000,3159414950,24450,24450,24450,24450,0
20250211,151900,3159414950,24450,24450,24500,24400,3138
20250211,151800,3082767900,24450,24450,24500,24450,482
20250211,151700,3070981100,24500,24500,24500,24450,175
20250211,151600,3066698100,24500,24450,24500,24450,523
20250211,151500,3053890850,24450,24450,24450,24450,297
20250211,151400,3046629200,24450,24450,24450,24400,266
20250211,151300,3040127550,24450,24400,24450,24400,371
20250211,151200,3031070500,24450,24400,24450,24400,284
20250211,151100,3024134700,24450,24450,24450,24400,221
20250211,151000,3018740500,24500,24400,24500,24400,124
20250211,150900,3015711450,24500,24400,24500,24400,82
20250211,150800,3013710450,24450,24450,24450,24450,17
20250211,150700,3013294800,24450,24400,24450,24400,338
20250211,150600,3005041900,24450,24450,24450,24400,334
20250211,150500,2996877450,24450,24500,24500,24450,1356
20250211,150400,2963720850,24500,24450,24500,24450,257
20250211,150300,2957429100,24450,24450,24450,24450,273
20250211,150200,2950754250,24450,24500,24500,24450,139
20250211,150100,2947354700,24450,24450,24500,24450,1517
20250211,150000,2910263850,24450,24450,24450,24450,186
20250211,145900,2905716150,24500,24500,24550,24500,770
20250211,145800,2886841150,24500,24500,24500,24500,205
20250211,145700,2881818650,24500,24500,24500,24500,110
20250211,145600,2879123650,24550,24550,24550,24500,672
20250211,145500,2862654050,24500,24550,24550,24500,296
20250211,145400,2855391250,24550,24550,24550,24500,31
20250211,145300,2854630450,24550,24550,24550,24550,16
20250211,145200,2854237650,24500,24500,24500,24500,98
20250211,145100,2851836650,24450,24500,24500,24450,71
20250211,145000,2850097350,24500,24500,24500,24450,431
20250211,144900,2839538100,24500,24500,24500,24500,709
20250211,144800,2822167600,24500,24550,24550,24500,942
20250211,144700,2799069000,24550,24550,24550,24550,406
20250211,144600,2789101700,24600,24600,24600,24600,11
20250211,144500,2788831100,24650,24650,24650,24500,636
20250211,144400,2773207050,24500,24550,24550,24500,31
20250211,144300,2772447450,24500,24500,24650,24500,35
20250211,144200,2771589800,24500,24550,24550,24500,575
20250211,144100,2757493150,24550,24550,24550,24550,2267
20250211,144000,2701838300,24600,24600,24600,24600,263
20250211,143900,2695368500,24600,24600,24600,24600,777
20250211,143800,2676254300,24600,24600,24600,24600,637
20250211,143700,2660584100,24650,24650,24650,24650,75
20250211,143600,2658735350,24650,24650,24650,24650,45
20250211,143500,2657626100,24650,24650,24650,24650,16
20250211,143400,2657231700,24650,24700,24700,24650,102
20250211,143300,2654717300,24700,24700,24700,24700,548
20250211,143200,2641181700,24700,24700,24700,24700,40
20250211,143100,2640193700,24650,24700,24700,24650,87
20250211,143000,2638048400,24650,24650,24650,24650,11
20250211,142900,2637777250,24700,24600,24700,24600,350
20250211,142800,2629147250,24650,24700,24700,24650,61
20250211,142700,2627642050,24700,24700,24700,24700,2
20250211,142600,2627592650,24600,24700,24700,24600,368
20250211,142500,2618508500,24700,24700,24700,24700,135
20250211,142400,2615174000,24700,24750,24750,24700,142
20250211,142300,2611666550,24750,24750,24750,24750,19
20250211,142200,2611196300,24750,24750,24750,24750,303
20250211,142100,2603697050,24800,24750,24800,24700,132
20250211,142000,2600429550,24750,24800,24800,24750,79
20250211,141900,2598474100,24800,24800,24800,24800,69
20250211,141800,2596762900,24750,24800,24800,24750,28
20250211,141700,2596069500,24800,24800,24800,24800,35
20250211,141600,2595201500,24800,24800,24800,24800,160
20250211,141500,2591233500,24800,24800,24800,24800,78
20250211,141400,2589299100,24800,24850,24850,24800,36
20250211,141300,2588406000,24850,24850,24850,24850,364
20250211,141200,2579360600,24850,24850,24850,24850,229
20250211,141100,2573669950,24850,24850,24850,24850,1
20250211,141000,2573645100,24850,24800,24850,24800,133
20250211,140900,2570344900,24850,24850,24850,24850,109
20250211,140800,2567636250,24850,24800,24850,24800,43
20250211,140700,2566568800,24800,24800,24800,24800,40
20250211,140600,2565576800,24800,24850,24850,24800,306
20250211,140500,2557978550,24850,24800,24850,24800,223
20250211,140400,2552438500,24850,24850,24850,24850,66
20250211,140300,2550798400,24850,24800,24850,24800,144
20250211,140200,2547225350,24800,24800,24850,24800,32
20250211,140100,2546431550,24800,24750,24800,24750,2710
20250211,140000,2479287000,24750,24750,24750,24750,337
20250211,135900,2470946250,24700,24650,24700,24600,2370
20250211,135800,2412456100,24650,24650,24650,24600,439
20250211,135700,2401649750,24600,24600,24600,24600,13
20250211,135600,2401329950,24600,24600,24600,24600,58
20250211,135500,2399903150,24600,24600,24600,24600,0
20250211,135400,2399903150,24600,24600,24600,24600,50
20250211,135300,2398673150,24650,24600,24650,24600,620
20250211,135200,2383420300,24600,24600,24600,24600,860
20250211,135100,2362264300,24600,24650,24650,24600,35
20250211,135000,2361403250,24650,24650,24650,24650,334
20250211,134900,2353170150,24650,24650,24650,24650,203
20250211,134800,2348166200,24650,24650,24650,24650,34
20250211,134700,2347328100,24650,24700,24700,24650,1180
20250211,134600,2318183650,24700,24700,24700,24700,0
20250211,134500,2318183650,24700,24700,24700,24700,11
20250211,134400,2317911950,24700,24650,24700,24650,15
20250211,134300,2317541700,24700,24700,24700,24700,106
20250211,134200,2314923500,24700,24700,24700,24650,161
20250211,134100,2310948850,24700,24650,24700,24650,166
20250211,134000,2306855950,24700,24650,24700,24650,357
20250211,133900,2298045900,24650,24650,24650,24650,0
20250211,133800,2298045900,24650,24650,24650,24650,1
20250211,133700,2298021250,24600,24600,24600,24600,5
20250211,133600,2297898250,24650,24650,24650,24600,99
20250211,133500,2295459150,24650,24650,24650,24650,31
20250211,133400,2294695000,24650,24650,24650,24650,345
20250211,133300,2286190750,24650,24650,24650,24650,421
20250211,133200,2275813100,24650,24650,24650,24650,12
20250211,133100,2275517300,24650,24650,24650,24650,24
20250211,133000,2274925700,24650,24650,24650,24650,0
20250211,132900,2274925700,24650,24650,24650,24650,120
20250211,132800,2271967700,24650,24650,24650,24650,100
20250211,132700,2269502700,24650,24700,24700,24650,122
20250211,132600,2266493950,24700,24700,24700,24700,296
20250211,132500,2259182750,24700,24700,24700,24700,0
20250211,132400,2259182750,24700,24700,24700,24700,0
20250211,132300,2259182750,24700,24700,24700,24700,400
20250211,132200,2249302750,24650,24650,24650,24650,361
20250211,132100,2240404100,24650,24650,24650,24650,335
20250211,132000,2232146350,24700,24650,24700,24650,603
20250211,131900,2217282150,24650,24650,24650,24650,1
20250211,131800,2217257500,24650,24650,24650,24650,0
20250211,131700,2217257500,24650,24650,24650,24650,92
20250211,131600,2214989700,24650,24650,24650,24650,1
20250211,131500,2214965050,24650,24650,24650,24650,3
20250211,131400,2214891100,24650,24700,24700,24650,7
20250211,131300,2214718400,24700,24700,24700,24700,0
20250211,131200,2214718400,24700,24700,24700,24700,2
20250211,131100,2214669000,24700,24650,24700,24600,163
20250211,131000,2210653400,24650,24700,24700,24650,174
20250211,130900,2206363500,24750,24700,24750,24700,207
20250211,130800,2201245600,24700,24700,24700,24700,32
20250211,130700,2200455200,24700,24650,24700,24650,360
20250211,130600,2191567150,24650,24650,24650,24650,539
20250211,130500,2178280800,24650,24650,24650,24650,13
20250211,130400,2177960350,24650,24650,24650,24650,8
20250211,130300,2177763150,24650,24650,24650,24650,0
20250211,130200,2177763150,24650,24650,24650,24650,16
20250211,130100,2177368750,24650,24650,24650,24650,2
20250211,130000,2177319450,24650,24650,24650,24650,9
20250211,125900,2177097600,24650,24650,24650,24600,605
20250211,125800,2162189350,24650,24650,24650,24650,539
20250211,125700,2148903000,24600,24600,24600,24600,414
20250211,125600,2138718600,24550,24550,24550,24550,100
20250211,125500,2136263600,24600,24600,24600,24600,43
20250211,125400,2135205800,24600,24600,24600,24600,35
20250211,125300,2134344800,24600,24600,24600,24600,200
20250211,125200,2129424800,24600,24600,24600,24600,19
20250211,125100,2128957400,24650,24600,24650,24600,83
20250211,125000,2126915550,24600,24600,24600,24600,97
20250211,124900,2124529350,24600,24600,24600,24600,1
20250211,124800,2124504750,24600,24600,24600,24600,0
20250211,124700,2124504750,24600,24600,24600,24600,8
20250211,124600,2124307950,24550,24550,24550,24550,0
20250211,124500,2124307950,24550,24600,24600,24550,160
20250211,124400,2120374500,24600,24600,24600,24600,500
20250211,124300,2108074500,24600,24600,24600,24600,407
20250211,124200,2098062300,24600,24600,24600,24600,0
20250211,124100,2098062300,24600,24600,24600,24600,150
20250211,124000,2094372300,24650,24650,24650,24650,0
20250211,123900,2094372300,24650,24600,24650,24600,312
20250211,123800,2086697000,24650,24650,24650,24650,61
20250211,123700,2085193350,24650,24650,24650,24650,1126
20250211,123600,2057437450,24650,24650,24650,24650,2
20250211,123500,2057388150,24650,24650,24650,24650,20
20250211,123400,2056895150,24650,24650,24650,24650,10
20250211,123300,2056648650,24650,24650,24650,24650,0
20250211,123200,2056648650,24650,24650,24650,24650,66
20250211,123100,2055021750,24650,24700,24700,24650,242
20250211,123000,2049056100,24700,24700,24700,24700,6
20250211,122900,2048907900,24700,24700,24700,24700,9
20250211,122800,2048685600,24700,24700,24700,24700,0
20250211,122700,2048685600,24700,24700,24700,24700,30
20250211,122600,2047944600,24700,24700,24700,24650,226
20250211,122500,2042367400,24650,24650,24650,24650,0
20250211,122400,2042367400,24650,24650,24650,24650,48
20250211,122300,2041184200,24650,24650,24650,24650,680
20250211,122200,2024422200,24700,24700,24700,24700,75
20250211,122100,2022569700,24700,24700,24700,24700,0
20250211,122000,2022569700,24700,24700,24700,24700,0
20250211,121900,2022569700,24700,24700,24700,24700,188
20250211,121800,2017926100,24700,24700,24700,24700,1
20250211,121700,2017901400,24650,24650,24650,24650,0
20250211,121600,2017901400,24650,24650,24650,24650,9
20250211,121500,2017679550,24650,24700,24700,24650,38
20250211,121400,2016742600,24700,24650,24700,24650,60
20250211,121300,2015263100,24700,24700,24700,24700,87
20250211,121200,2013114200,24700,24650,24700,24650,649
20250211,121100,1997116250,24650,24700,24700,24650,782
20250211,121000,1977804750,24700,24700,24700,24700,5
20250211,120900,1977681250,24700,24700,24700,24700,95
20250211,120800,1975334750,24750,24750,24750,24750,78
20250211,120700,1973404250,24750,24750,24750,24750,1
20250211,120600,1973379500,24700,24700,24700,24700,50
20250211,120500,1972144500,24700,24700,24700,24700,30
20250211,120400,1971403500,24750,24750,24750,24750,0
20250211,120300,1971403500,24750,24750,24750,24750,3
20250211,120200,1971329250,24700,24700,24750,24700,40
20250211,120100,1970340250,24700,24700,24700,24700,20
20250211,120000,1969846250,24700,24750,24750,24700,62
20250211,115900,1968312250,24750,24750,24750,24750,0
20250211,115800,1968312250,24750,24700,24750,24650,618
20250211,115700,1953048700,24750,24750,24750,24750,27
20250211,115600,1952380450,24700,24700,24700,24700,40
20250211,115500,1951392450,24700,24700,24700,24700,0
20250211,115400,1951392450,24700,24700,24700,24700,1
20250211,115300,1951367750,24750,24700,24750,24700,201
20250211,115200,1946403000,24700,24700,24700,24700,775
20250211,115100,1927260500,24700,24650,24700,24650,95
20250211,115000,1924917500,24650,24700,24700,24650,230
20250211,114900,1919237750,24700,24700,24700,24700,30
20250211,114800,1918496750,24700,24700,24700,24700,0
20250211,114700,1918496750,24700,24700,24700,24700,340
20250211,114600,1910098750,24650,24650,24650,24650,0
20250211,114500,1910098750,24650,24650,24650,24650,100
20250211,114400,1907633750,24700,24700,24700,24700,267
20250211,114300,1901038850,24750,24700,24750,24700,159
20250211,114200,1897109250,24700,24700,24700,24700,81
20250211,114100,1895108550,24750,24750,24750,24750,310
20250211,114000,1887436050,24750,24700,24750,24700,387
20250211,113900,1877869100,24700,24750,24750,24700,209
20250211,113800,1872696400,24750,24750,24750,24750,274
20250211,113700,1865914900,24750,24750,24750,24700,275
20250211,113600,1859110150,24700,24700,24700,24700,229
20250211,113500,1853453850,24700,24700,24700,24700,1
20250211,113400,1853429150,24700,24700,24700,24700,150
20250211,113300,1849724150,24650,24650,24700,24650,374
20250211,113200,1840503500,24700,24650,24700,24650,342
20250211,113100,1832073150,24650,24750,24750,24650,382
20250211,113000,1822649550,24750,24750,24750,24750,14
20250211,112900,1822303050,24750,24700,24750,24700,1126
20250211,112800,1794464850,24700,24700,24700,24700,5
20250211,112700,1794341350,24700,24700,24750,24650,706
20250211,112600,1776904100,24700,24700,24700,24700,125
20250211,112500,1773816600,24700,24700,24700,24700,186
20250211,112400,1769222400,24700,24650,24700,24650,100
20250211,112300,1766757000,24650,24650,24650,24650,162
20250211,112200,1762763700,24650,24650,24650,24650,166
20250211,112100,1758671800,24650,24650,24650,24600,112
20250211,112000,1755911050,24650,24650,24650,24650,239
20250211,111900,1750019700,24650,24650,24650,24650,365
20250211,111800,1741022450,24650,24650,24650,24650,607
20250211,111700,1726059900,24650,24650,24650,24650,8
20250211,111600,1725862700,24650,24650,24650,24650,41
20250211,111500,1724852050,24600,24600,24600,24600,0
20250211,111400,1724852050,24600,24650,24650,24600,371
20250211,111300,1715724250,24650,24650,24650,24650,339
20250211,111200,1707367900,24650,24650,24650,24650,1
20250211,111100,1707343250,24650,24650,24650,24650,158
20250211,111000,1703448550,24650,24650,24650,24650,2
20250211,110900,1703399250,24650,24650,24650,24650,59
20250211,110800,1701944900,24650,24600,24650,24600,401
20250211,110700,1692080200,24600,24550,24600,24550,13
20250211,110600,1691761000,24550,24550,24550,24550,78
20250211,110500,1689846100,24500,24500,24550,24500,309
20250211,110400,1682275150,24550,24550,24550,24550,12
20250211,110300,1681980550,24550,24550,24600,24550,246
20250211,110200,1675935750,24550,24550,24550,24550,30
20250211,110100,1675199250,24550,24550,24550,24550,20
20250211,110000,1674708250,24600,24600,24600,24600,271
20250211,105900,1668041650,24600,24600,24600,24600,6
20250211,105800,1667894050,24600,24600,24600,24600,2
20250211,105700,1667844850,24500,24550,24550,24500,77
20250211,105600,1665954800,24500,24600,24600,24500,1426
20250211,105500,1630875700,24600,24600,24600,24550,359
20250211,105400,1622057300,24550,24550,24550,24550,322
20250211,105300,1614152200,24550,24500,24550,24500,40
20250211,105200,1613170450,24500,24500,24500,24500,211
20250211,105100,1608000950,24550,24550,24550,24500,447
20250211,105000,1597029700,24550,24550,24550,24550,10
20250211,104900,1596784200,24550,24550,24550,24550,616
20250211,104800,1581661400,24600,24600,24600,24550,293
20250211,104700,1574456100,24600,24600,24600,24600,41
20250211,104600,1573447500,24550,24600,24600,24550,236
20250211,104500,1567648750,24550,24450,24550,24450,2813
20250211,104400,1498663400,24450,24450,24450,24450,4
20250211,104300,1498565600,24450,24450,24450,24450,100
20250211,104200,1496120600,24450,24400,24450,24400,26
20250211,104100,1495485400,24400,24400,24400,24350,752
20250211,104000,1477137100,24400,24400,24400,24400,58
20250211,103900,1475721900,24350,24400,24400,24350,42
20250211,103800,1474699100,24400,24350,24400,24350,131
20250211,103700,1471508050,24350,24350,24350,24350,489
20250211,103600,1459600900,24350,24350,24350,24350,408
20250211,103500,1449666100,24350,24350,24400,24350,3177
20250211,103400,1372306100,24400,24400,24400,24400,108
20250211,103300,1369670900,24350,24450,24450,24350,299
20250211,103200,1362376900,24450,24400,24450,24400,364
20250211,103100,1353492650,24400,24450,24450,24400,43
20250211,103000,1352441450,24450,24500,24500,24450,93
20250211,102900,1350166750,24500,24500,24500,24500,1
20250211,102800,1350142250,24450,24450,24500,24450,114
20250211,102700,1347354850,24450,24400,24450,24400,51
20250211,102600,1346110400,24350,24400,24400,24350,889
20250211,102500,1324430600,24400,24450,24500,24400,277
20250211,102400,1317659400,24500,24500,24500,24450,2369
20250211,102300,1259714200,24500,24550,24550,24500,35
20250211,102200,1258856600,24550,24500,24550,24500,50
20250211,102100,1257631050,24500,24550,24550,24500,321
20250211,102000,1249765350,24500,24500,24500,24500,40
20250211,101900,1248785350,24500,24550,24550,24500,106
20250211,101800,1246188050,24550,24550,24550,24550,1
20250211,101700,1246163500,24500,24500,24500,24500,9
20250211,101600,1245943000,24450,24500,24500,24450,149
20250211,101500,1242297300,24500,24500,24500,24450,147
20250211,101400,1238700800,24450,24500,24500,24450,34
20250211,101300,1237869400,24550,24550,24550,24500,1308
20250211,101200,1205809200,24500,24550,24550,24500,341
20250211,101100,1197443350,24550,24550,24550,24500,34
20250211,101000,1196610150,24550,24500,24550,24500,43
20250211,100900,1195556550,24500,24500,24500,24500,5
20250211,100800,1195434050,24500,24550,24550,24500,51
20250211,100700,1194184500,24550,24400,24550,24400,667
20250211,100600,1177849850,24450,24450,24450,24450,20
20250211,100500,1177360850,24400,24400,24400,24400,25
20250211,100400,1176750850,24450,24450,24450,24450,273
20250211,100300,1170076000,24500,24450,24500,24450,263
20250211,100200,1163645600,24450,24450,24450,24450,19
20250211,100100,1163181050,24400,24400,24400,24400,577
20250211,100000,1149102250,24400,24400,24400,24400,95
20250211,095900,1146784250,24400,24400,24400,24400,110
20250211,095800,1144100250,24400,24450,24450,24400,233
20250211,095700,1138415000,24450,24450,24450,24400,709
20250211,095600,1121109950,24450,24450,24450,24450,715
20250211,095500,1103628200,24450,24500,24500,24450,238
20250211,095400,1097809050,24450,24450,24500,24450,313
20250211,095300,1090153350,24450,24450,24450,24450,100
20250211,095200,1087708350,24500,24500,24500,24500,235
20250211,095100,1081950850,24500,24500,24550,24500,329
20250211,095000,1073882700,24500,24500,24500,24500,755
20250211,094900,1055385200,24500,24500,24500,24500,90
20250211,094800,1053180200,24500,24500,24550,24500,476
20250211,094700,1041496950,24550,24500,24550,24500,338
20250211,094600,1033207700,24550,24550,24550,24550,331
20250211,094500,1025081650,24500,24550,24550,24500,64
20250211,094400,1023512200,24500,24550,24550,24500,106
20250211,094300,1020910050,24550,24500,24550,24500,123
20250211,094200,1017896400,24500,24500,24550,24500,793
20250211,094100,998467850,24450,24500,24500,24450,29
20250211,094000,997758150,24500,24500,24500,24500,385
20250211,093900,988325650,24500,24450,24500,24400,3108
20250211,093800,912335000,24450,24400,24450,24400,432
20250211,093700,901793400,24400,24400,24450,24400,1222
20250211,093600,871976400,24400,24400,24400,24350,131
20250211,093500,868780050,24400,24400,24400,24400,725
20250211,093400,851090050,24400,24350,24400,24350,464
20250211,093300,839791550,24350,24400,24400,24350,539
20250211,093200,826665550,24400,24400,24400,24400,120
20250211,093100,823737550,24350,24350,24400,24350,438
20250211,093000,813065400,24400,24350,24400,24350,145
20250211,092900,809527900,24350,24300,24350,24300,2009
20250211,092800,760619100,24300,24350,24350,24300,804
20250211,092700,741066500,24300,24350,24350,24300,1633
20250211,092600,701328450,24350,24350,24350,24300,1655
20250211,092500,661036250,24300,24350,24350,24300,38
20250211,092400,660111700,24300,24300,24350,24300,528
20250211,092300,647277300,24300,24300,24350,24300,2925
20250211,092200,576186250,24350,24400,24400,24300,1512
20250211,092100,539373400,24400,24450,24450,24400,1013
20250211,092000,514654200,24450,24400,24450,24400,552
20250211,091900,501183800,24400,24450,24450,24400,428
20250211,091800,490739100,24450,24450,24450,24450,1358
20250211,091700,457536000,24450,24500,24550,24450,884
20250211,091600,435880400,24550,24500,24550,24450,931
20250211,091500,413053300,24500,24500,24500,24500,1048
20250211,091400,387377300,24550,24550,24550,24400,1614
20250211,091300,347960900,24500,24450,24500,24450,155
20250211,091200,344163650,24450,24450,24550,24400,158
20250211,091100,340303050,24400,24450,24600,24400,370
20250211,091000,331256450,24450,24500,24500,24450,1319
20250211,090900,298948650,24500,24600,24600,24500,1767
20250211,090800,255550250,24600,24550,24600,24550,1039
20250211,090700,229991350,24550,24650,24650,24550,1559
20250211,090600,191627500,24650,24750,24800,24650,647
20250211,090500,175625600,24750,24800,24850,24750,538
20250211,090400,162278250,24850,24750,24850,24750,2243
20250211,090300,106621600,24750,24700,24750,24700,337
20250211,090200,98292100,24650,24650,24700,24600,1158
20250211,090100,69749500,24600,24650,24650,24600,1439
20250211,090000,34341600,24600,24600,24600,24600,1385