KissMeData/108860/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,201500,56740785280,15140,15140,15140,15140,25547
20250205,201400,56740785280,15140,15140,15140,15140,0
20250205,201300,56740785280,15140,15140,15140,15140,0
20250205,201200,56740785280,15140,15140,15140,15140,0
20250205,201100,56740785280,15140,15140,15140,15140,0
20250205,201000,56740785280,15140,15140,15140,15140,0
20250205,200900,56740785280,15140,15140,15140,15140,0
20250205,200800,56740785280,15140,15140,15140,15140,0
20250205,200700,56740785280,15140,15140,15140,15140,0
20250205,200600,56740785280,15140,15140,15140,15140,0
20250205,200500,56740785280,15140,15140,15140,15140,0
20250205,200400,56740785280,15140,15140,15140,15140,0
20250205,200300,56740785280,15140,15140,15140,15140,0
20250205,200200,56740785280,15140,15140,15140,15140,0
20250205,200100,56740785280,15140,15140,15140,15140,0
20250205,200000,56740785280,15140,15140,15140,15140,0
20250205,195900,56740785280,15140,15140,15140,15140,0
20250205,195800,56740785280,15140,15140,15140,15140,0
20250205,195700,56740785280,15140,15140,15140,15140,0
20250205,195600,56740785280,15140,15140,15140,15140,0
20250205,195500,56740785280,15140,15140,15140,15140,0
20250205,195400,56740785280,15140,15140,15140,15140,0
20250205,195300,56740785280,15140,15140,15140,15140,0
20250205,195200,56740785280,15140,15140,15140,15140,0
20250205,195100,56740785280,15140,15140,15140,15140,0
20250205,195000,56740785280,15140,15140,15140,15140,0
20250205,194900,56740785280,15140,15140,15140,15140,0
20250205,194800,56740785280,15140,15140,15140,15140,0
20250205,194700,56740785280,15140,15140,15140,15140,0
20250205,194600,56740785280,15140,15140,15140,15140,0
20250205,194500,56740785280,15140,15140,15140,15140,25547
20250205,194400,56740785280,15140,15140,15140,15140,0
20250205,194300,56740785280,15140,15140,15140,15140,0
20250205,194200,56740785280,15140,15140,15140,15140,0
20250205,194100,56740785280,15140,15140,15140,15140,0
20250205,194000,56740785280,15140,15140,15140,15140,0
20250205,193900,56740785280,15140,15140,15140,15140,0
20250205,193800,56740785280,15140,15140,15140,15140,0
20250205,193700,56740785280,15140,15140,15140,15140,0
20250205,193600,56740785280,15140,15140,15140,15140,0
20250205,193500,56740785280,15140,15140,15140,15140,0
20250205,193400,56740785280,15140,15140,15140,15140,0
20250205,193300,56740785280,15140,15140,15140,15140,0
20250205,193200,56740785280,15140,15140,15140,15140,0
20250205,193100,56740785280,15140,15140,15140,15140,0
20250205,193000,56740785280,15140,15140,15140,15140,0
20250205,192900,56740785280,15140,15140,15140,15140,0
20250205,192800,56740785280,15140,15140,15140,15140,0
20250205,192700,56740785280,15140,15140,15140,15140,0
20250205,192600,56740785280,15140,15140,15140,15140,0
20250205,192500,56740785280,15140,15140,15140,15140,0
20250205,192400,56740785280,15140,15140,15140,15140,0
20250205,192300,56740785280,15140,15140,15140,15140,0
20250205,192200,56740785280,15140,15140,15140,15140,0
20250205,192100,56740785280,15140,15140,15140,15140,0
20250205,192000,56740785280,15140,15140,15140,15140,0
20250205,191900,56740785280,15140,15140,15140,15140,0
20250205,191800,56740785280,15140,15140,15140,15140,0
20250205,191700,56740785280,15140,15140,15140,15140,0
20250205,191600,56740785280,15140,15140,15140,15140,0
20250205,191500,56740785280,15140,15140,15140,15140,25547
20250205,191400,56740785280,15140,15140,15140,15140,0
20250205,191300,56740785280,15140,15140,15140,15140,0
20250205,191200,56740785280,15140,15140,15140,15140,0
20250205,191100,56740785280,15140,15140,15140,15140,0
20250205,191000,56740785280,15140,15140,15140,15140,0
20250205,190900,56740785280,15140,15140,15140,15140,0
20250205,190800,56740785280,15140,15140,15140,15140,0
20250205,190700,56740785280,15140,15140,15140,15140,0
20250205,190600,56740785280,15140,15140,15140,15140,0
20250205,190500,56740785280,15140,15140,15140,15140,0
20250205,190400,56740785280,15140,15140,15140,15140,0
20250205,190300,56740785280,15140,15140,15140,15140,0
20250205,190200,56740785280,15140,15140,15140,15140,0
20250205,190100,56740785280,15140,15140,15140,15140,0
20250205,190000,56740785280,15140,15140,15140,15140,0
20250205,185900,56740785280,15140,15140,15140,15140,0
20250205,185800,56740785280,15140,15140,15140,15140,0
20250205,185700,56740785280,15140,15140,15140,15140,0
20250205,185600,56740785280,15140,15140,15140,15140,0
20250205,185500,56740785280,15140,15140,15140,15140,0
20250205,185400,56740785280,15140,15140,15140,15140,0
20250205,185300,56740785280,15140,15140,15140,15140,0
20250205,185200,56740785280,15140,15140,15140,15140,0
20250205,185100,56740785280,15140,15140,15140,15140,0
20250205,185000,56740785280,15140,15140,15140,15140,0
20250205,184900,56740785280,15140,15140,15140,15140,0
20250205,184800,56740785280,15140,15140,15140,15140,0
20250205,184700,56740785280,15140,15140,15140,15140,0
20250205,184600,56740785280,15140,15140,15140,15140,0
20250205,184500,56740785280,15140,15140,15140,15140,25547
20250205,184400,56740785280,15140,15140,15140,15140,0
20250205,184300,56740785280,15140,15140,15140,15140,0
20250205,184200,56740785280,15140,15140,15140,15140,0
20250205,184100,56740785280,15140,15140,15140,15140,0
20250205,184000,56740785280,15140,15140,15140,15140,0
20250205,183900,56740785280,15140,15140,15140,15140,0
20250205,183800,56740785280,15140,15140,15140,15140,0
20250205,183700,56740785280,15140,15140,15140,15140,0
20250205,183600,56740785280,15140,15140,15140,15140,0
20250205,183500,56740785280,15140,15140,15140,15140,0
20250205,183400,56740785280,15140,15140,15140,15140,0
20250205,183300,56740785280,15140,15140,15140,15140,0
20250205,183200,56740785280,15140,15140,15140,15140,0
20250205,183100,56740785280,15140,15140,15140,15140,0
20250205,183000,56740785280,15140,15140,15140,15140,0
20250205,182900,56740785280,15140,15140,15140,15140,0
20250205,182800,56740785280,15140,15140,15140,15140,0
20250205,182700,56740785280,15140,15140,15140,15140,0
20250205,182600,56740785280,15140,15140,15140,15140,0
20250205,182500,56740785280,15140,15140,15140,15140,0
20250205,182400,56740785280,15140,15140,15140,15140,0
20250205,182300,56740785280,15140,15140,15140,15140,0
20250205,182200,56740785280,15140,15140,15140,15140,0
20250205,182100,56740785280,15140,15140,15140,15140,0
20250205,182000,56740785280,15140,15140,15140,15140,0
20250205,181900,56740785280,15140,15140,15140,15140,0
20250205,181800,56740785280,15140,15140,15140,15140,0
20250205,181700,56740785280,15140,15140,15140,15140,0
20250205,181600,56740785280,15140,15140,15140,15140,0
20250205,181500,56740785280,15140,15140,15140,15140,25547
20250205,181400,56740785280,15140,15140,15140,15140,0
20250205,181300,56740785280,15140,15140,15140,15140,0
20250205,181200,56740785280,15140,15140,15140,15140,0
20250205,181100,56740785280,15140,15140,15140,15140,0
20250205,181000,56740785280,15140,15140,15140,15140,0
20250205,180900,56740785280,15140,15140,15140,15140,0
20250205,180800,56740785280,15140,15140,15140,15140,0
20250205,180700,56740785280,15140,15140,15140,15140,0
20250205,180600,56740785280,15140,15140,15140,15140,0
20250205,180500,56740785280,15140,15140,15140,15140,0
20250205,180400,56740785280,15140,15140,15140,15140,0
20250205,180300,56740785280,15140,15140,15140,15140,0
20250205,180200,56740785280,15140,15140,15140,15140,0
20250205,180100,56740785280,15140,15140,15140,15140,0
20250205,180000,56740785280,15140,15140,15140,15140,0
20250205,175900,56740785280,15140,15140,15140,15140,0
20250205,175800,56740785280,15140,15140,15140,15140,0
20250205,175700,56740785280,15140,15140,15140,15140,0
20250205,175600,56740785280,15140,15140,15140,15140,0
20250205,175500,56740785280,15140,15140,15140,15140,0
20250205,175400,56740785280,15140,15140,15140,15140,0
20250205,175300,56740785280,15140,15140,15140,15140,0
20250205,175200,56740785280,15140,15140,15140,15140,0
20250205,175100,56740785280,15140,15140,15140,15140,0
20250205,175000,56740785280,15140,15140,15140,15140,0
20250205,174900,56740785280,15140,15140,15140,15140,0
20250205,174800,56740785280,15140,15140,15140,15140,0
20250205,174700,56740785280,15140,15140,15140,15140,0
20250205,174600,56740785280,15140,15140,15140,15140,0
20250205,174500,56740785280,15140,15140,15140,15140,25547
20250205,174400,56740785280,15140,15140,15140,15140,0
20250205,174300,56740785280,15140,15140,15140,15140,0
20250205,174200,56740785280,15140,15140,15140,15140,0
20250205,174100,56740785280,15140,15140,15140,15140,0
20250205,174000,56740785280,15140,15140,15140,15140,0
20250205,173900,56740785280,15140,15140,15140,15140,0
20250205,173800,56740785280,15140,15140,15140,15140,0
20250205,173700,56740785280,15140,15140,15140,15140,0
20250205,173600,56740785280,15140,15140,15140,15140,0
20250205,173500,56740785280,15140,15140,15140,15140,0
20250205,173400,56740785280,15140,15140,15140,15140,0
20250205,173300,56740785280,15140,15140,15140,15140,0
20250205,173200,56740785280,15140,15140,15140,15140,0
20250205,173100,56740785280,15140,15140,15140,15140,0
20250205,173000,56740785280,15140,15140,15140,15140,0
20250205,172900,56740785280,15140,15140,15140,15140,0
20250205,172800,56740785280,15140,15140,15140,15140,0
20250205,172700,56740785280,15140,15140,15140,15140,0
20250205,172600,56740785280,15140,15140,15140,15140,0
20250205,172500,56740785280,15140,15140,15140,15140,0
20250205,172400,56740785280,15140,15140,15140,15140,0
20250205,172300,56740785280,15140,15140,15140,15140,0
20250205,172200,56740785280,15140,15140,15140,15140,0
20250205,172100,56740785280,15140,15140,15140,15140,0
20250205,172000,56740785280,15140,15140,15140,15140,0
20250205,171900,56740785280,15140,15140,15140,15140,0
20250205,171800,56740785280,15140,15140,15140,15140,0
20250205,171700,56740785280,15140,15140,15140,15140,0
20250205,171600,56740785280,15140,15140,15140,15140,0
20250205,171500,56740785280,15140,15140,15140,15140,25547
20250205,171400,56740785280,15140,15140,15140,15140,0
20250205,171300,56740785280,15140,15140,15140,15140,0
20250205,171200,56740785280,15140,15140,15140,15140,0
20250205,171100,56740785280,15140,15140,15140,15140,0
20250205,171000,56740785280,15140,15140,15140,15140,0
20250205,170900,56740785280,15140,15140,15140,15140,0
20250205,170800,56740785280,15140,15140,15140,15140,0
20250205,170700,56740785280,15140,15140,15140,15140,0
20250205,170600,56740785280,15140,15140,15140,15140,0
20250205,170500,56740785280,15140,15140,15140,15140,0
20250205,170400,56740785280,15140,15140,15140,15140,0
20250205,170300,56740785280,15140,15140,15140,15140,0
20250205,170200,56740785280,15140,15140,15140,15140,0
20250205,170100,56740785280,15140,15140,15140,15140,0
20250205,170000,56740785280,15140,15140,15140,15140,0
20250205,165900,56740785280,15140,15140,15140,15140,0
20250205,165800,56740785280,15140,15140,15140,15140,0
20250205,165700,56740785280,15140,15140,15140,15140,0
20250205,165600,56740785280,15140,15140,15140,15140,0
20250205,165500,56740785280,15140,15140,15140,15140,0
20250205,165400,56740785280,15140,15140,15140,15140,0
20250205,165300,56740785280,15140,15140,15140,15140,0
20250205,165200,56740785280,15140,15140,15140,15140,0
20250205,165100,56740785280,15140,15140,15140,15140,0
20250205,165000,56740785280,15140,15140,15140,15140,0
20250205,164900,56740785280,15140,15140,15140,15140,0
20250205,164800,56740785280,15140,15140,15140,15140,0
20250205,164700,56740785280,15140,15140,15140,15140,0
20250205,164600,56740785280,15140,15140,15140,15140,0
20250205,164500,56740785280,15140,15140,15140,15140,25547
20250205,164400,56740785280,15140,15140,15140,15140,0
20250205,164300,56740785280,15140,15140,15140,15140,0
20250205,164200,56740785280,15140,15140,15140,15140,0
20250205,164100,56740785280,15140,15140,15140,15140,0
20250205,164000,56740785280,15140,15140,15140,15140,0
20250205,163900,56740785280,15140,15140,15140,15140,0
20250205,163800,56740785280,15140,15140,15140,15140,0
20250205,163700,56740785280,15140,15140,15140,15140,0
20250205,163600,56740785280,15140,15140,15140,15140,0
20250205,163500,56740785280,15140,15140,15140,15140,0
20250205,163400,56740785280,15140,15140,15140,15140,0
20250205,163300,56740785280,15140,15140,15140,15140,0
20250205,163200,56740785280,15140,15140,15140,15140,0
20250205,163100,56740785280,15140,15140,15140,15140,0
20250205,163000,56740785280,15140,15140,15140,15140,0
20250205,162900,56740785280,15140,15140,15140,15140,0
20250205,162800,56740785280,15140,15140,15140,15140,0
20250205,162700,56740785280,15140,15140,15140,15140,0
20250205,162600,56740785280,15140,15140,15140,15140,0
20250205,162500,56740785280,15140,15140,15140,15140,0
20250205,162400,56740785280,15140,15140,15140,15140,0
20250205,162300,56740785280,15140,15140,15140,15140,0
20250205,162200,56740785280,15140,15140,15140,15140,0
20250205,162100,56740785280,15140,15140,15140,15140,0
20250205,162000,56740785280,15140,15140,15140,15140,0
20250205,161900,56740785280,15140,15140,15140,15140,0
20250205,161800,56740785280,15140,15140,15140,15140,0
20250205,161700,56740785280,15140,15140,15140,15140,0
20250205,161600,56740785280,15140,15140,15140,15140,0
20250205,161500,56740785280,15140,15140,15140,15140,25547
20250205,161400,56740785280,15140,15140,15140,15140,0
20250205,161300,56740785280,15140,15140,15140,15140,0
20250205,161200,56740785280,15140,15140,15140,15140,0
20250205,161100,56740785280,15140,15140,15140,15140,0
20250205,161000,56740785280,15140,15140,15140,15140,0
20250205,160900,56740785280,15140,15140,15140,15140,0
20250205,160800,56740785280,15140,15140,15140,15140,0
20250205,160700,56740785280,15140,15140,15140,15140,0
20250205,160600,56740785280,15140,15140,15140,15140,0
20250205,160500,56740785280,15140,15140,15140,15140,0
20250205,160400,56740785280,15140,15140,15140,15140,0
20250205,160300,56740785280,15140,15140,15140,15140,0
20250205,160200,56740785280,15140,15140,15140,15140,0
20250205,160100,56740785280,15140,15140,15140,15140,0
20250205,160000,56740785280,15140,15140,15140,15140,0
20250205,155900,56740785280,15140,15140,15140,15140,0
20250205,155800,56740785280,15140,15140,15140,15140,0
20250205,155700,56740785280,15140,15140,15140,15140,0
20250205,155600,56740785280,15140,15140,15140,15140,0
20250205,155500,56740785280,15140,15140,15140,15140,0
20250205,155400,56740785280,15140,15140,15140,15140,0
20250205,155300,56740785280,15140,15140,15140,15140,0
20250205,155200,56740785280,15140,15140,15140,15140,0
20250205,155100,56740785280,15140,15140,15140,15140,0
20250205,155000,56740785280,15140,15140,15140,15140,0
20250205,154900,56740785280,15140,15140,15140,15140,0
20250205,154800,56740785280,15140,15140,15140,15140,0
20250205,154700,56740785280,15140,15140,15140,15140,0
20250205,154600,56740785280,15140,15140,15140,15140,0
20250205,154500,56740785280,15140,15140,15140,15140,25547
20250205,154400,56740785280,15140,15140,15140,15140,0
20250205,154300,56740785280,15140,15140,15140,15140,0
20250205,154200,56740785280,15140,15140,15140,15140,0
20250205,154100,56740785280,15140,15140,15140,15140,0
20250205,154000,56740785280,15140,15140,15140,15140,0
20250205,153900,56740785280,15140,15140,15140,15140,0
20250205,153800,56740785280,15140,15140,15140,15140,0
20250205,153700,56740785280,15140,15140,15140,15140,0
20250205,153600,56740785280,15140,15140,15140,15140,0
20250205,153500,56740785280,15140,15140,15140,15140,0
20250205,153400,56740785280,15140,15140,15140,15140,0
20250205,153300,56740785280,15140,15140,15140,15140,0
20250205,153200,56740785280,15140,15140,15140,15140,0
20250205,153100,56740785280,15140,15140,15140,15140,0
20250205,153000,56740785280,15140,15140,15140,15140,25547
20250205,152900,56354003700,15110,15110,15110,15110,0
20250205,152800,56354003700,15110,15110,15110,15110,0
20250205,152700,56354003700,15110,15110,15110,15110,0
20250205,152600,56354003700,15110,15110,15110,15110,0
20250205,152500,56354003700,15110,15110,15110,15110,0
20250205,152400,56354003700,15110,15110,15110,15110,0
20250205,152300,56354003700,15110,15110,15110,15110,0
20250205,152200,56354003700,15110,15110,15110,15110,0
20250205,152100,56354003700,15110,15110,15110,15110,0
20250205,152000,56354003700,15110,15110,15110,15110,0
20250205,151900,56354003700,15110,15100,15120,15100,10168
20250205,151800,56200395650,15100,15130,15130,15100,8168
20250205,151700,56076905270,15130,15130,15140,15120,4621
20250205,151600,56007000070,15130,15130,15130,15120,4553
20250205,151500,55938123420,15130,15130,15130,15120,2473
20250205,151400,55900716170,15130,15130,15140,15120,4106
20250205,151300,55838596410,15140,15120,15140,15110,4353
20250205,151200,55772741210,15130,15110,15150,15110,6640
20250205,151100,55672303830,15120,15110,15130,15110,4099
20250205,151000,55610332540,15110,15130,15130,15100,5013
20250205,150900,55534591700,15130,15120,15130,15110,2358
20250205,150800,55498928860,15120,15120,15130,15110,4826
20250205,150700,55425954990,15120,15140,15140,15120,2903
20250205,150600,55382034840,15130,15120,15140,15120,1719
20250205,150500,55356024800,15130,15120,15130,15110,1672
20250205,150400,55330740160,15120,15120,15130,15110,5007
20250205,150300,55255033630,15120,15140,15150,15120,5116
20250205,150200,55177619780,15130,15150,15160,15130,7689
20250205,150100,55061139300,15160,15140,15170,15140,9673
20250205,150000,54914574620,15150,15130,15150,15120,9034
20250205,145900,54777834600,15130,15100,15130,15090,10852
20250205,145800,54613823660,15100,15040,15100,15040,4718
20250205,145700,54542704880,15040,15050,15050,15030,4090
20250205,145600,54481168380,15050,15030,15050,15030,2021
20250205,145500,54450768790,15040,15040,15040,15030,1275
20250205,145400,54431594390,15030,15040,15040,15030,1589
20250205,145300,54407704350,15040,15040,15040,15030,1658
20250205,145200,54382770190,15040,15050,15060,15030,3898
20250205,145100,54324135310,15060,15050,15060,15030,6017
20250205,145000,54233659930,15050,15060,15070,15040,2965
20250205,144900,54189016420,15060,15060,15060,15050,3278
20250205,144800,54139664090,15060,15050,15060,15050,1446
20250205,144700,54117896860,15050,15060,15070,15050,7453
20250205,144600,54005684270,15060,15080,15080,15060,2759
20250205,144500,53964123330,15080,15100,15110,15070,6552
20250205,144400,53865261090,15100,15090,15110,15090,1283
20250205,144300,53845881040,15080,15120,15120,15080,9978
20250205,144200,53695150450,15120,15130,15130,15110,2117
20250205,144100,53663143480,15120,15120,15120,15110,1557
20250205,144000,53639602110,15120,15120,15130,15110,4216
20250205,143900,53575836040,15120,15120,15130,15110,4345
20250205,143800,53510143760,15120,15110,15120,15100,2393
20250205,143700,53473983320,15110,15120,15130,15100,2431
20250205,143600,53437246530,15120,15110,15130,15110,2106
20250205,143500,53405409000,15110,15120,15120,15090,1564
20250205,143400,53381773950,15120,15120,15130,15110,1425
20250205,143300,53360235100,15120,15090,15130,15070,11826
20250205,143200,53181669050,15070,15090,15090,15070,1664
20250205,143100,53156580200,15090,15090,15090,15070,3416
20250205,143000,53105069110,15080,15090,15100,15080,2022
20250205,142900,53074557890,15100,15100,15100,15090,1888
20250205,142800,53046056770,15100,15100,15110,15090,1216
20250205,142700,53027695960,15100,15100,15110,15100,2594
20250205,142600,52988522220,15100,15090,15100,15090,762
20250205,142500,52977020950,15100,15090,15100,15080,1778
20250205,142400,52950185420,15090,15090,15100,15080,1706
20250205,142300,52924444740,15090,15090,15090,15070,1509
20250205,142200,52901689120,15080,15090,15100,15080,1525
20250205,142100,52878682810,15100,15080,15100,15080,963
20250205,142000,52864156170,15070,15080,15090,15070,911
20250205,141900,52850416630,15080,15080,15090,15070,1336
20250205,141800,52830267000,15090,15110,15110,15080,3109
20250205,141700,52783318340,15110,15110,15110,15100,1113
20250205,141600,52766503860,15110,15110,15120,15080,3854
20250205,141500,52708297890,15110,15120,15120,15100,1344
20250205,141400,52687985940,15110,15090,15120,15090,4572
20250205,141300,52618917030,15090,15060,15090,15060,4278
20250205,141200,52554375280,15060,15070,15090,15050,1778
20250205,141100,52527567870,15070,15060,15070,15050,4043
20250205,141000,52466664090,15070,15050,15070,15050,2124
20250205,140900,52434683790,15060,15060,15070,15060,1902
20250205,140800,52406036220,15060,15050,15070,15050,2659
20250205,140700,52365998160,15060,15060,15070,15050,1722
20250205,140600,52340066580,15070,15090,15090,15060,3806
20250205,140500,52282696450,15080,15080,15090,15070,2090
20250205,140400,52251191010,15070,15070,15080,15070,2041
20250205,140300,52220429210,15070,15060,15070,15050,1683
20250205,140200,52195086830,15060,15070,15080,15050,2474
20250205,140100,52157809590,15080,15080,15080,15070,1218
20250205,140000,52139446840,15070,15050,15080,15050,3091
20250205,135900,52092862400,15050,15030,15050,15010,1201
20250205,135800,52074792390,15030,15050,15050,15010,2673
20250205,135700,52034614100,15050,15050,15050,15040,581
20250205,135600,52025870850,15050,15040,15060,15040,1708
20250205,135500,52000163260,15050,15060,15060,15050,1569
20250205,135400,51976541620,15060,15030,15060,15030,2149
20250205,135300,51944209020,15030,15040,15040,14990,498
20250205,135200,51936730610,14990,14990,15020,14980,2588
20250205,135100,51897890960,15000,14980,15040,14960,2697
20250205,135000,51857451090,14980,15030,15040,14930,34275
20250205,134900,51344421700,15020,15020,15040,15000,2759
20250205,134800,51303011780,15010,15030,15070,15010,1414
20250205,134700,51281767750,15020,15060,15060,15000,15323
20250205,134600,51051599140,15060,15080,15080,15060,3404
20250205,134500,51000316800,15080,15080,15080,15070,368
20250205,134400,50994768860,15070,15070,15090,15070,2405
20250205,134300,50958517750,15070,15070,15090,15070,1107
20250205,134200,50941821650,15080,15090,15090,15080,1067
20250205,134100,50925727810,15090,15100,15100,15070,679
20250205,134000,50915479910,15100,15070,15100,15050,8818
20250205,133900,50782530410,15070,15060,15070,15060,1522
20250205,133800,50759600660,15060,15050,15070,15050,3025
20250205,133700,50714044880,15050,15070,15070,15050,2198
20250205,133600,50680943010,15070,15070,15070,15060,1541
20250205,133500,50657727300,15070,15070,15070,15050,8894
20250205,133400,50523786670,15060,15060,15070,15060,8774
20250205,133300,50391646110,15070,15090,15090,15060,13977
20250205,133200,50180885680,15090,15100,15100,15090,2824
20250205,133100,50138260470,15090,15100,15110,15090,6769
20250205,133000,50036083650,15100,15120,15120,15090,4428
20250205,132900,49969208430,15110,15100,15120,15090,2733
20250205,132800,49927930260,15100,15110,15120,15090,6078
20250205,132700,49836133400,15110,15140,15140,15110,12745
20250205,132600,49643438340,15140,15160,15160,15130,9989
20250205,132500,49492214560,15160,15180,15190,15140,18423
20250205,132400,49212867400,15180,15190,15190,15170,9342
20250205,132300,49071087190,15190,15190,15200,15170,13320
20250205,132200,48868843820,15180,15260,15280,15170,26279
20250205,132100,48468768750,15260,15300,15350,15260,49549
20250205,132000,47710664370,15300,15220,15330,15220,87772
20250205,131900,46369255590,15230,15140,15240,15120,68109
20250205,131800,45334111040,15140,14970,15140,14950,39982
20250205,131700,44731831850,14970,14970,14970,14960,1154
20250205,131600,44714557480,14970,14950,14970,14950,661
20250205,131500,44704666490,14950,14960,14970,14940,3488
20250205,131400,44652522280,14950,14960,14960,14950,1814
20250205,131300,44625390970,14960,14970,14980,14950,1901
20250205,131200,44596957470,14970,14960,14980,14960,958
20250205,131100,44582622940,14980,14990,15000,14950,4412
20250205,131000,44516564000,14990,15000,15000,14980,1433
20250205,130900,44495081590,15000,15000,15010,15000,1727
20250205,130800,44469169690,15000,14980,15000,14980,1122
20250205,130700,44452345060,14980,14960,14980,14960,792
20250205,130600,44440487520,14960,14950,14970,14940,407
20250205,130500,44434401860,14940,14940,14950,14930,1326
20250205,130400,44414588350,14940,14950,14960,14940,757
20250205,130300,44403270210,14970,14960,14970,14930,2342
20250205,130200,44368273680,14960,14970,14980,14950,3532
20250205,130100,44315417600,14960,15000,15000,14960,4751
20250205,130000,44244259320,15000,15010,15010,14990,1934
20250205,125900,44215257800,15000,15010,15010,15000,4649
20250205,125800,44145504410,15020,15020,15030,15010,858
20250205,125700,44132615780,15020,15010,15030,15010,2754
20250205,125600,44091264050,15020,15010,15020,15010,516
20250205,125500,44083514030,15010,15000,15010,14990,3381
20250205,125400,44032790650,15010,15010,15010,15000,1052
20250205,125300,44017004130,15010,15020,15020,15010,547
20250205,125200,44008792510,15020,15000,15020,15000,1381
20250205,125100,43988064220,15000,15010,15010,15000,1634
20250205,125000,43963540420,15010,15020,15020,15000,3223
20250205,124900,43915159970,15010,15000,15020,15000,996
20250205,124800,43900211690,15000,14990,15010,14990,1863
20250205,124700,43872266140,15000,15000,15000,14990,256
20250205,124600,43868426970,15000,15010,15020,14990,1075
20250205,124500,43852299520,15010,15000,15020,15000,1070
20250205,124400,43836236980,15000,15010,15010,15000,2274
20250205,124300,43802110700,15010,15010,15020,15010,1352
20250205,124200,43781817150,15010,15010,15020,15000,2850
20250205,124100,43739030810,15010,15000,15020,15000,5201
20250205,124000,43660971130,15000,14970,15000,14960,2225
20250205,123900,43627632950,14970,14950,14970,14940,2805
20250205,123800,43585670150,14950,14950,14950,14940,469
20250205,123700,43578658610,14940,14950,14960,14940,543
20250205,123600,43570538670,14950,14950,14950,14940,1032
20250205,123500,43555110340,14930,14920,14950,14920,2308
20250205,123400,43520652390,14920,14930,14930,14920,741
20250205,123300,43509594370,14930,14920,14930,14920,327
20250205,123200,43504712900,14930,14920,14930,14910,505
20250205,123100,43497179000,14920,14920,14930,14920,1056
20250205,123000,43481420990,14920,14920,14920,14910,502
20250205,122900,43473933230,14920,14910,14920,14910,1325
20250205,122800,43454171430,14910,14920,14920,14910,1300
20250205,122700,43434782450,14920,14930,14930,14910,6031
20250205,122600,43344821910,14920,14950,14950,14920,2856
20250205,122500,43302166550,14950,14950,14950,14950,695
20250205,122400,43291776300,14950,14940,14950,14930,738
20250205,122300,43280750950,14930,14940,14940,14930,895
20250205,122200,43267385630,14930,14950,14950,14930,1894
20250205,122100,43239086610,14950,14950,14960,14940,763
20250205,122000,43227680900,14950,14940,14960,14930,5302
20250205,121900,43148429240,14940,14940,14950,14930,1464
20250205,121800,43126556750,14930,14960,14960,14930,1698
20250205,121700,43101190600,14940,14940,14960,14930,843
20250205,121600,43088598050,14940,14930,14970,14930,3510
20250205,121500,43036116720,14920,14920,14940,14910,3399
20250205,121400,42985407900,14920,14930,14940,14910,3954
20250205,121300,42926417430,14930,14940,14940,14920,4923
20250205,121200,42852946740,14940,14920,14960,14920,1166
20250205,121100,42835530370,14920,14970,14970,14920,5638
20250205,121000,42751348180,14970,15000,15000,14950,1582
20250205,120900,42727661920,15000,14940,15000,14940,3757
20250205,120800,42671389700,14940,14940,14940,14920,1679
20250205,120700,42646321220,14930,14950,14960,14930,2485
20250205,120600,42609206930,14960,14950,14960,14920,1886
20250205,120500,42581041630,14940,14930,14950,14930,128
20250205,120400,42579129510,14930,14950,14950,14930,1769
20250205,120300,42552696560,14950,14940,14950,14930,538
20250205,120200,42544660080,14940,14950,14960,14910,3815
20250205,120100,42487697820,14960,14930,14970,14930,4004
20250205,120000,42427815800,14950,14930,14950,14920,2089
20250205,115900,42396607180,14920,14920,14950,14910,1665
20250205,115800,42371758500,14910,14920,14930,14910,888
20250205,115700,42358513640,14920,14900,14950,14900,1065
20250205,115600,42342626820,14900,14920,14970,14890,4040
20250205,115500,42282383800,14920,14910,14940,14860,23923
20250205,115400,41925997020,14940,14960,14970,14910,19152
20250205,115300,41640017240,14960,15000,15010,14960,9287
20250205,115200,41500831200,15010,15030,15030,15000,2912
20250205,115100,41457117770,15040,15020,15050,15020,760
20250205,115000,41445682420,15020,15050,15060,15020,2527
20250205,114900,41407697730,15060,15040,15060,15030,4630
20250205,114800,41338055870,15030,15020,15040,15020,650
20250205,114700,41328288320,15020,15020,15020,15000,1167
20250205,114600,41310766420,15020,14980,15020,14970,6047
20250205,114500,41220094260,14980,14970,14980,14970,2913
20250205,114400,41176476210,14970,14980,14990,14970,1007
20250205,114300,41161391300,15000,15000,15000,14970,1676
20250205,114200,41136276980,15000,14980,15000,14980,915
20250205,114100,41122555270,14960,14980,15000,14960,4296
20250205,114000,41058271050,14980,14960,15000,14950,2166
20250205,113900,41025835800,14970,14970,14980,14950,3132
20250205,113800,40978977590,14970,14950,15000,14950,1646
20250205,113700,40954351960,14950,14970,15010,14950,4914
20250205,113600,40880828430,14960,14990,15000,14950,12677
20250205,113500,40691042880,14990,15010,15020,14990,4211
20250205,113400,40627890670,15010,14990,15030,14990,3942
20250205,113300,40568770570,14990,15040,15050,14990,6471
20250205,113200,40471668940,15050,15070,15070,15030,2667
20250205,113100,40431526210,15050,15080,15080,15000,4273
20250205,113000,40367254310,15090,15060,15100,15030,1305
20250205,112900,40347575910,15060,15040,15060,14990,21378
20250205,112800,40026748830,15030,15060,15060,15030,6230
20250205,112700,39933062990,15060,15080,15100,15040,7043
20250205,112600,39826969630,15110,15070,15120,15070,3667
20250205,112500,39771596210,15080,15050,15080,15050,860
20250205,112400,39758642490,15050,15030,15100,15030,2357
20250205,112300,39723177130,15030,15040,15060,15020,7887
20250205,112200,39604582980,15040,15070,15080,15040,2988
20250205,112100,39559613100,15070,15020,15090,15020,7856
20250205,112000,39441423090,15020,15100,15110,15020,17469
20250205,111900,39178389020,15100,15120,15120,15100,3954
20250205,111800,39118643220,15120,15120,15130,15110,3460
20250205,111700,39066326190,15130,15130,15130,15080,3247
20250205,111600,39017273030,15100,15100,15140,15080,6874
20250205,111500,38913500540,15090,15100,15100,15080,5073
20250205,111400,38836945500,15100,15100,15140,15080,3360
20250205,111300,38786232730,15100,15090,15160,15080,10444
20250205,111200,38628455120,15090,15140,15140,15080,6155
20250205,111100,38535563780,15140,15100,15140,15070,11599
20250205,111000,38360594670,15100,15180,15190,15100,12732
20250205,110900,38167887960,15190,15150,15190,15150,6524
20250205,110800,38068893860,15150,15120,15170,15110,5208
20250205,110700,37989999910,15120,15140,15150,15110,10007
20250205,110600,37838665440,15140,15140,15200,15130,17278
20250205,110500,37576620490,15160,15110,15160,15090,13503
20250205,110400,37372408850,15100,15100,15120,15070,5558
20250205,110300,37288464040,15070,15120,15140,15070,12400
20250205,110200,37101308390,15130,15110,15140,15100,11419
20250205,110100,36928601140,15100,15140,15140,15050,23843
20250205,110000,36568770690,15130,15040,15130,15040,25417
20250205,105900,36185347090,15020,15120,15170,14850,82951
20250205,105800,34939905380,15120,15320,15330,15100,71692
20250205,105700,33849351070,15320,15390,15390,15300,23558
20250205,105600,33487909350,15390,15420,15440,15380,34003
20250205,105500,32963984730,15430,15260,15430,15260,63836
20250205,105400,31982661490,15260,15330,15340,15250,50268
20250205,105300,31214221810,15340,15430,15430,15330,61510
20250205,105200,30269232220,15430,15460,15560,15380,112957
20250205,105100,28521944150,15470,15320,15580,15290,363146
20250205,105000,22907005500,15330,15200,15370,15200,106457
20250205,104900,21276853660,15210,15300,15400,15160,130315
20250205,104800,19281704180,15320,14980,15370,14970,143841
20250205,104700,17099306860,14970,14970,14980,14960,1559
20250205,104600,17075959160,14940,14930,14980,14920,2107
20250205,104500,17044446790,14940,14940,14970,14920,2551
20250205,104400,17006344800,14930,14960,14970,14930,6242
20250205,104300,16913065630,14960,14980,14990,14960,1747
20250205,104200,16886900980,14980,14960,14990,14960,4167
20250205,104100,16824497690,14970,14990,15000,14950,3315
20250205,104000,16774844690,14990,14960,15000,14940,4746
20250205,103900,16703811270,14970,15000,15010,14970,6927
20250205,103800,16599977490,15000,14940,15010,14940,4449
20250205,103700,16533279060,14950,14960,14970,14940,2305
20250205,103600,16498820930,14950,14970,14970,14940,1765
20250205,103500,16472418620,14990,14980,15000,14970,2697
20250205,103400,16432002510,14990,15020,15020,14980,2809
20250205,103300,16389898960,15020,15030,15030,15010,2686
20250205,103200,16349558920,15030,14940,15040,14930,12308
20250205,103100,16165059790,14940,14930,14960,14880,2752
20250205,103000,16124022530,14910,14920,14950,14910,7048
20250205,102900,16018851150,14920,14900,14940,14900,2088
20250205,102800,15987694800,14900,14950,14950,14850,8342
20250205,102700,15863576370,14900,14960,14960,14900,11026
20250205,102600,15698974770,14960,14990,14990,14960,2673
20250205,102500,15658955190,14990,14980,14990,14960,5291
20250205,102400,15579718050,14980,14940,15000,14940,3656
20250205,102300,15524955040,14950,14950,14980,14940,6325
20250205,102200,15430370970,14950,15050,15050,14950,7983
20250205,102100,15310627100,15040,15060,15060,15030,6552
20250205,102000,15212013630,15060,15050,15060,15050,10005
20250205,101900,15061386680,15050,15050,15060,15040,7284
20250205,101800,14951755520,15040,15050,15070,15040,11727
20250205,101700,14775146890,15050,15080,15080,15040,14951
20250205,101600,14549939310,15080,15030,15080,15030,22238
20250205,101500,14215359170,15040,14990,15040,14980,32328
20250205,101400,13729996830,14990,14980,14990,14950,4473
20250205,101300,13662971410,14980,14980,14990,14940,9441
20250205,101200,13521606270,14970,14970,14980,14960,7239
20250205,101100,13413209810,14970,14940,14970,14930,9982
20250205,101000,13264027630,14940,14970,14970,14930,5692
20250205,100900,13178914070,14970,14920,14970,14920,6732
20250205,100800,13078348380,14920,14940,14940,14900,3393
20250205,100700,13027710360,14940,14900,14950,14900,4474
20250205,100600,12960945280,14900,14910,14930,14830,4690
20250205,100500,12891165780,14920,14940,14940,14900,5630
20250205,100400,12807129930,14930,14870,14940,14870,5573
20250205,100300,12724083420,14880,14880,14890,14880,2601
20250205,100200,12685375740,14890,14890,14890,14850,1941
20250205,100100,12656504420,14890,14870,14900,14850,3473
20250205,100000,12604811310,14850,14840,14890,14820,1965
20250205,095900,12575651710,14830,14910,14910,14830,6039
20250205,095800,12485816140,14910,14880,14920,14870,22161
20250205,095700,12155883560,14880,14800,14880,14800,4986
20250205,095600,12081901290,14810,14820,14820,14800,1406
20250205,095500,12061079520,14820,14790,14830,14770,5755
20250205,095400,11975928150,14800,14810,14810,14790,5466
20250205,095300,11895036640,14800,14820,14830,14800,4625
20250205,095200,11826547910,14820,14840,14840,14800,5208
20250205,095100,11749375360,14840,14880,14890,14840,5304
20250205,095000,11670564640,14880,14890,14890,14870,1941
20250205,094900,11641682420,14880,14840,14880,14830,4534
20250205,094800,11574328020,14830,14830,14850,14810,9321
20250205,094700,11436188040,14830,14840,14850,14820,6343
20250205,094600,11342113990,14830,14870,14870,14830,7153
20250205,094500,11235946990,14870,14890,14890,14860,2560
20250205,094400,11197888710,14890,14860,14890,14860,5292
20250205,094300,11119179800,14870,14870,14880,14840,6759
20250205,094200,11018745140,14870,14940,14950,14860,12613
20250205,094100,10830805970,14940,14990,14990,14920,10350
20250205,094000,10675989990,14980,15000,15010,14980,7667
20250205,093900,10561032880,15020,14920,15030,14900,26427
20250205,093800,10165182870,14920,15000,15010,14910,15749
20250205,093700,9929650960,15000,14980,15030,14970,42227
20250205,093600,9296450220,14980,14990,14990,14940,28685
20250205,093500,8866723120,14990,14890,14990,14890,40509
20250205,093400,8262100530,14890,14870,14890,14840,11692
20250205,093300,8088310280,14870,14800,14870,14780,15728
20250205,093200,7855425860,14800,14830,14830,14780,6257
20250205,093100,7762791550,14830,14780,14840,14780,5499
20250205,093000,7681340510,14770,14780,14800,14760,4236
20250205,092900,7618732740,14780,14780,14810,14770,11856
20250205,092800,7443275100,14780,14770,14800,14760,5660
20250205,092700,7359610440,14780,14850,14850,14770,28268
20250205,092600,6941261750,14850,14860,14910,14830,36128
20250205,092500,6403900600,14880,14800,14920,14790,59048
20250205,092400,5525754340,14800,14810,14830,14780,17497
20250205,092300,5266605710,14800,14690,14830,14690,28821
20250205,092200,4840780080,14690,14570,14690,14560,15039
20250205,092100,4620862160,14560,14550,14570,14550,3490
20250205,092000,4570067730,14570,14590,14590,14560,7189
20250205,091900,4465312220,14600,14610,14610,14590,2370
20250205,091800,4430721910,14590,14580,14610,14560,11427
20250205,091700,4264148180,14580,14580,14580,14560,3593
20250205,091600,4211788210,14580,14590,14590,14570,2359
20250205,091500,4177410390,14600,14560,14600,14540,2094
20250205,091400,4146916210,14560,14540,14570,14520,7505
20250205,091300,4037737000,14540,14550,14550,14500,10094
20250205,091200,3891162260,14550,14580,14580,14530,8449
20250205,091100,3768224380,14580,14660,14660,14570,22995
20250205,091000,3432447810,14660,14620,14660,14610,7022
20250205,090900,3329736680,14630,14620,14630,14590,11554
20250205,090800,3160910210,14630,14700,14700,14620,14886
20250205,090700,2942789290,14700,14680,14710,14670,8258
20250205,090600,2821539800,14680,14670,14690,14640,10736
20250205,090500,2664049640,14670,14680,14750,14660,13283
20250205,090400,2468840170,14680,14670,14740,14630,15744
20250205,090300,2238064970,14660,14880,14890,14660,20675
20250205,090200,1932416680,14880,14680,14900,14680,37823
20250205,090100,1373807600,14680,14640,14710,14640,38613
20250205,090000,806904880,14630,14670,14740,14590,54527