KissMeData/128660/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,202400,8668683285,3250,3250,3250,3250,33619
20250211,202300,8668683285,3250,3250,3250,3250,0
20250211,202200,8668683285,3250,3250,3250,3250,0
20250211,202100,8668683285,3250,3250,3250,3250,0
20250211,202000,8668683285,3250,3250,3250,3250,0
20250211,201900,8668683285,3250,3250,3250,3250,0
20250211,201800,8668683285,3250,3250,3250,3250,0
20250211,201700,8668683285,3250,3250,3250,3250,0
20250211,201600,8668683285,3250,3250,3250,3250,0
20250211,201500,8668683285,3250,3250,3250,3250,0
20250211,201400,8668683285,3250,3250,3250,3250,0
20250211,201300,8668683285,3250,3250,3250,3250,0
20250211,201200,8668683285,3250,3250,3250,3250,0
20250211,201100,8668683285,3250,3250,3250,3250,0
20250211,201000,8668683285,3250,3250,3250,3250,0
20250211,200900,8668683285,3250,3250,3250,3250,0
20250211,200800,8668683285,3250,3250,3250,3250,0
20250211,200700,8668683285,3250,3250,3250,3250,0
20250211,200600,8668683285,3250,3250,3250,3250,0
20250211,200500,8668683285,3250,3250,3250,3250,0
20250211,200400,8668683285,3250,3250,3250,3250,0
20250211,200300,8668683285,3250,3250,3250,3250,0
20250211,200200,8668683285,3250,3250,3250,3250,0
20250211,200100,8668683285,3250,3250,3250,3250,0
20250211,200000,8668683285,3250,3250,3250,3250,0
20250211,195900,8668683285,3250,3250,3250,3250,0
20250211,195800,8668683285,3250,3250,3250,3250,0
20250211,195700,8668683285,3250,3250,3250,3250,0
20250211,195600,8668683285,3250,3250,3250,3250,0
20250211,195500,8668683285,3250,3250,3250,3250,0
20250211,195400,8668683285,3250,3250,3250,3250,33619
20250211,195300,8668683285,3250,3250,3250,3250,0
20250211,195200,8668683285,3250,3250,3250,3250,0
20250211,195100,8668683285,3250,3250,3250,3250,0
20250211,195000,8668683285,3250,3250,3250,3250,0
20250211,194900,8668683285,3250,3250,3250,3250,0
20250211,194800,8668683285,3250,3250,3250,3250,0
20250211,194700,8668683285,3250,3250,3250,3250,0
20250211,194600,8668683285,3250,3250,3250,3250,0
20250211,194500,8668683285,3250,3250,3250,3250,0
20250211,194400,8668683285,3250,3250,3250,3250,0
20250211,194300,8668683285,3250,3250,3250,3250,0
20250211,194200,8668683285,3250,3250,3250,3250,0
20250211,194100,8668683285,3250,3250,3250,3250,0
20250211,194000,8668683285,3250,3250,3250,3250,0
20250211,193900,8668683285,3250,3250,3250,3250,0
20250211,193800,8668683285,3250,3250,3250,3250,0
20250211,193700,8668683285,3250,3250,3250,3250,0
20250211,193600,8668683285,3250,3250,3250,3250,0
20250211,193500,8668683285,3250,3250,3250,3250,0
20250211,193400,8668683285,3250,3250,3250,3250,0
20250211,193300,8668683285,3250,3250,3250,3250,0
20250211,193200,8668683285,3250,3250,3250,3250,0
20250211,193100,8668683285,3250,3250,3250,3250,0
20250211,193000,8668683285,3250,3250,3250,3250,0
20250211,192900,8668683285,3250,3250,3250,3250,0
20250211,192800,8668683285,3250,3250,3250,3250,0
20250211,192700,8668683285,3250,3250,3250,3250,0
20250211,192600,8668683285,3250,3250,3250,3250,0
20250211,192500,8668683285,3250,3250,3250,3250,0
20250211,192400,8668683285,3250,3250,3250,3250,33619
20250211,192300,8668683285,3250,3250,3250,3250,0
20250211,192200,8668683285,3250,3250,3250,3250,0
20250211,192100,8668683285,3250,3250,3250,3250,0
20250211,192000,8668683285,3250,3250,3250,3250,0
20250211,191900,8668683285,3250,3250,3250,3250,0
20250211,191800,8668683285,3250,3250,3250,3250,0
20250211,191700,8668683285,3250,3250,3250,3250,0
20250211,191600,8668683285,3250,3250,3250,3250,0
20250211,191500,8668683285,3250,3250,3250,3250,0
20250211,191400,8668683285,3250,3250,3250,3250,0
20250211,191300,8668683285,3250,3250,3250,3250,0
20250211,191200,8668683285,3250,3250,3250,3250,0
20250211,191100,8668683285,3250,3250,3250,3250,0
20250211,191000,8668683285,3250,3250,3250,3250,0
20250211,190900,8668683285,3250,3250,3250,3250,0
20250211,190800,8668683285,3250,3250,3250,3250,0
20250211,190700,8668683285,3250,3250,3250,3250,0
20250211,190600,8668683285,3250,3250,3250,3250,0
20250211,190500,8668683285,3250,3250,3250,3250,0
20250211,190400,8668683285,3250,3250,3250,3250,0
20250211,190300,8668683285,3250,3250,3250,3250,0
20250211,190200,8668683285,3250,3250,3250,3250,0
20250211,190100,8668683285,3250,3250,3250,3250,0
20250211,190000,8668683285,3250,3250,3250,3250,0
20250211,185900,8668683285,3250,3250,3250,3250,0
20250211,185800,8668683285,3250,3250,3250,3250,0
20250211,185700,8668683285,3250,3250,3250,3250,0
20250211,185600,8668683285,3250,3250,3250,3250,0
20250211,185500,8668683285,3250,3250,3250,3250,0
20250211,185400,8668683285,3250,3250,3250,3250,33619
20250211,185300,8668683285,3250,3250,3250,3250,0
20250211,185200,8668683285,3250,3250,3250,3250,0
20250211,185100,8668683285,3250,3250,3250,3250,0
20250211,185000,8668683285,3250,3250,3250,3250,0
20250211,184900,8668683285,3250,3250,3250,3250,0
20250211,184800,8668683285,3250,3250,3250,3250,0
20250211,184700,8668683285,3250,3250,3250,3250,0
20250211,184600,8668683285,3250,3250,3250,3250,0
20250211,184500,8668683285,3250,3250,3250,3250,0
20250211,184400,8668683285,3250,3250,3250,3250,0
20250211,184300,8668683285,3250,3250,3250,3250,0
20250211,184200,8668683285,3250,3250,3250,3250,0
20250211,184100,8668683285,3250,3250,3250,3250,0
20250211,184000,8668683285,3250,3250,3250,3250,0
20250211,183900,8668683285,3250,3250,3250,3250,0
20250211,183800,8668683285,3250,3250,3250,3250,0
20250211,183700,8668683285,3250,3250,3250,3250,0
20250211,183600,8668683285,3250,3250,3250,3250,0
20250211,183500,8668683285,3250,3250,3250,3250,0
20250211,183400,8668683285,3250,3250,3250,3250,0
20250211,183300,8668683285,3250,3250,3250,3250,0
20250211,183200,8668683285,3250,3250,3250,3250,0
20250211,183100,8668683285,3250,3250,3250,3250,0
20250211,183000,8668683285,3250,3250,3250,3250,0
20250211,182900,8668683285,3250,3250,3250,3250,0
20250211,182800,8668683285,3250,3250,3250,3250,0
20250211,182700,8668683285,3250,3250,3250,3250,0
20250211,182600,8668683285,3250,3250,3250,3250,0
20250211,182500,8668683285,3250,3250,3250,3250,0
20250211,182400,8668683285,3250,3250,3250,3250,33619
20250211,182300,8668683285,3250,3250,3250,3250,0
20250211,182200,8668683285,3250,3250,3250,3250,0
20250211,182100,8668683285,3250,3250,3250,3250,0
20250211,182000,8668683285,3250,3250,3250,3250,0
20250211,181900,8668683285,3250,3250,3250,3250,0
20250211,181800,8668683285,3250,3250,3250,3250,0
20250211,181700,8668683285,3250,3250,3250,3250,0
20250211,181600,8668683285,3250,3250,3250,3250,0
20250211,181500,8668683285,3250,3250,3250,3250,0
20250211,181400,8668683285,3250,3250,3250,3250,0
20250211,181300,8668683285,3250,3250,3250,3250,0
20250211,181200,8668683285,3250,3250,3250,3250,0
20250211,181100,8668683285,3250,3250,3250,3250,0
20250211,181000,8668683285,3250,3250,3250,3250,0
20250211,180900,8668683285,3250,3250,3250,3250,0
20250211,180800,8668683285,3250,3250,3250,3250,0
20250211,180700,8668683285,3250,3250,3250,3250,0
20250211,180600,8668683285,3250,3250,3250,3250,0
20250211,180500,8668683285,3250,3250,3250,3250,0
20250211,180400,8668683285,3250,3250,3250,3250,0
20250211,180300,8668683285,3250,3250,3250,3250,0
20250211,180200,8668683285,3250,3250,3250,3250,0
20250211,180100,8668683285,3250,3250,3250,3250,0
20250211,180000,8668683285,3250,3250,3250,3250,0
20250211,175900,8668683285,3250,3250,3250,3250,0
20250211,175800,8668683285,3250,3250,3250,3250,0
20250211,175700,8668683285,3250,3250,3250,3250,0
20250211,175600,8668683285,3250,3250,3250,3250,0
20250211,175500,8668683285,3250,3250,3250,3250,0
20250211,175400,8668683285,3250,3250,3250,3250,33619
20250211,175300,8668683285,3250,3250,3250,3250,0
20250211,175200,8668683285,3250,3250,3250,3250,0
20250211,175100,8668683285,3250,3250,3250,3250,0
20250211,175000,8668683285,3250,3250,3250,3250,0
20250211,174900,8668683285,3250,3250,3250,3250,0
20250211,174800,8668683285,3250,3250,3250,3250,0
20250211,174700,8668683285,3250,3250,3250,3250,0
20250211,174600,8668683285,3250,3250,3250,3250,0
20250211,174500,8668683285,3250,3250,3250,3250,0
20250211,174400,8668683285,3250,3250,3250,3250,0
20250211,174300,8668683285,3250,3250,3250,3250,0
20250211,174200,8668683285,3250,3250,3250,3250,0
20250211,174100,8668683285,3250,3250,3250,3250,0
20250211,174000,8668683285,3250,3250,3250,3250,0
20250211,173900,8668683285,3250,3250,3250,3250,0
20250211,173800,8668683285,3250,3250,3250,3250,0
20250211,173700,8668683285,3250,3250,3250,3250,0
20250211,173600,8668683285,3250,3250,3250,3250,0
20250211,173500,8668683285,3250,3250,3250,3250,0
20250211,173400,8668683285,3250,3250,3250,3250,0
20250211,173300,8668683285,3250,3250,3250,3250,0
20250211,173200,8668683285,3250,3250,3250,3250,0
20250211,173100,8668683285,3250,3250,3250,3250,0
20250211,173000,8668683285,3250,3250,3250,3250,0
20250211,172900,8668683285,3250,3250,3250,3250,0
20250211,172800,8668683285,3250,3250,3250,3250,0
20250211,172700,8668683285,3250,3250,3250,3250,0
20250211,172600,8668683285,3250,3250,3250,3250,0
20250211,172500,8668683285,3250,3250,3250,3250,0
20250211,172400,8668683285,3250,3250,3250,3250,33619
20250211,172300,8668683285,3250,3250,3250,3250,0
20250211,172200,8668683285,3250,3250,3250,3250,0
20250211,172100,8668683285,3250,3250,3250,3250,0
20250211,172000,8668683285,3250,3250,3250,3250,0
20250211,171900,8668683285,3250,3250,3250,3250,0
20250211,171800,8668683285,3250,3250,3250,3250,0
20250211,171700,8668683285,3250,3250,3250,3250,0
20250211,171600,8668683285,3250,3250,3250,3250,0
20250211,171500,8668683285,3250,3250,3250,3250,0
20250211,171400,8668683285,3250,3250,3250,3250,0
20250211,171300,8668683285,3250,3250,3250,3250,0
20250211,171200,8668683285,3250,3250,3250,3250,0
20250211,171100,8668683285,3250,3250,3250,3250,0
20250211,171000,8668683285,3250,3250,3250,3250,0
20250211,170900,8668683285,3250,3250,3250,3250,0
20250211,170800,8668683285,3250,3250,3250,3250,0
20250211,170700,8668683285,3250,3250,3250,3250,0
20250211,170600,8668683285,3250,3250,3250,3250,0
20250211,170500,8668683285,3250,3250,3250,3250,0
20250211,170400,8668683285,3250,3250,3250,3250,0
20250211,170300,8668683285,3250,3250,3250,3250,0
20250211,170200,8668683285,3250,3250,3250,3250,0
20250211,170100,8668683285,3250,3250,3250,3250,0
20250211,170000,8668683285,3250,3250,3250,3250,0
20250211,165900,8668683285,3250,3250,3250,3250,0
20250211,165800,8668683285,3250,3250,3250,3250,0
20250211,165700,8668683285,3250,3250,3250,3250,0
20250211,165600,8668683285,3250,3250,3250,3250,0
20250211,165500,8668683285,3250,3250,3250,3250,0
20250211,165400,8668683285,3250,3250,3250,3250,33619
20250211,165300,8668683285,3250,3250,3250,3250,0
20250211,165200,8668683285,3250,3250,3250,3250,0
20250211,165100,8668683285,3250,3250,3250,3250,0
20250211,165000,8668683285,3250,3250,3250,3250,0
20250211,164900,8668683285,3250,3250,3250,3250,0
20250211,164800,8668683285,3250,3250,3250,3250,0
20250211,164700,8668683285,3250,3250,3250,3250,0
20250211,164600,8668683285,3250,3250,3250,3250,0
20250211,164500,8668683285,3250,3250,3250,3250,0
20250211,164400,8668683285,3250,3250,3250,3250,0
20250211,164300,8668683285,3250,3250,3250,3250,0
20250211,164200,8668683285,3250,3250,3250,3250,0
20250211,164100,8668683285,3250,3250,3250,3250,0
20250211,164000,8668683285,3250,3250,3250,3250,0
20250211,163900,8668683285,3250,3250,3250,3250,0
20250211,163800,8668683285,3250,3250,3250,3250,0
20250211,163700,8668683285,3250,3250,3250,3250,0
20250211,163600,8668683285,3250,3250,3250,3250,0
20250211,163500,8668683285,3250,3250,3250,3250,0
20250211,163400,8668683285,3250,3250,3250,3250,0
20250211,163300,8668683285,3250,3250,3250,3250,0
20250211,163200,8668683285,3250,3250,3250,3250,0
20250211,163100,8668683285,3250,3250,3250,3250,0
20250211,163000,8668683285,3250,3250,3250,3250,0
20250211,162900,8668683285,3250,3250,3250,3250,0
20250211,162800,8668683285,3250,3250,3250,3250,0
20250211,162700,8668683285,3250,3250,3250,3250,0
20250211,162600,8668683285,3250,3250,3250,3250,0
20250211,162500,8668683285,3250,3250,3250,3250,0
20250211,162400,8668683285,3250,3250,3250,3250,33619
20250211,162300,8668683285,3250,3250,3250,3250,0
20250211,162200,8668683285,3250,3250,3250,3250,0
20250211,162100,8668683285,3250,3250,3250,3250,0
20250211,162000,8668683285,3250,3250,3250,3250,0
20250211,161900,8668683285,3250,3250,3250,3250,0
20250211,161800,8668683285,3250,3250,3250,3250,0
20250211,161700,8668683285,3250,3250,3250,3250,0
20250211,161600,8668683285,3250,3250,3250,3250,0
20250211,161500,8668683285,3250,3250,3250,3250,0
20250211,161400,8668683285,3250,3250,3250,3250,0
20250211,161300,8668683285,3250,3250,3250,3250,0
20250211,161200,8668683285,3250,3250,3250,3250,0
20250211,161100,8668683285,3250,3250,3250,3250,0
20250211,161000,8668683285,3250,3250,3250,3250,0
20250211,160900,8668683285,3250,3250,3250,3250,0
20250211,160800,8668683285,3250,3250,3250,3250,0
20250211,160700,8668683285,3250,3250,3250,3250,0
20250211,160600,8668683285,3250,3250,3250,3250,0
20250211,160500,8668683285,3250,3250,3250,3250,0
20250211,160400,8668683285,3250,3250,3250,3250,0
20250211,160300,8668683285,3250,3250,3250,3250,0
20250211,160200,8668683285,3250,3250,3250,3250,0
20250211,160100,8668683285,3250,3250,3250,3250,0
20250211,160000,8668683285,3250,3250,3250,3250,0
20250211,155900,8668683285,3250,3250,3250,3250,0
20250211,155800,8668683285,3250,3250,3250,3250,0
20250211,155700,8668683285,3250,3250,3250,3250,0
20250211,155600,8668683285,3250,3250,3250,3250,0
20250211,155500,8668683285,3250,3250,3250,3250,0
20250211,155400,8668683285,3250,3250,3250,3250,33619
20250211,155300,8668683285,3250,3250,3250,3250,0
20250211,155200,8668683285,3250,3250,3250,3250,0
20250211,155100,8668683285,3250,3250,3250,3250,0
20250211,155000,8668683285,3250,3250,3250,3250,0
20250211,154900,8668683285,3250,3250,3250,3250,0
20250211,154800,8668683285,3250,3250,3250,3250,0
20250211,154700,8668683285,3250,3250,3250,3250,0
20250211,154600,8668683285,3250,3250,3250,3250,0
20250211,154500,8668683285,3250,3250,3250,3250,0
20250211,154400,8668683285,3250,3250,3250,3250,0
20250211,154300,8668683285,3250,3250,3250,3250,0
20250211,154200,8668683285,3250,3250,3250,3250,0
20250211,154100,8668683285,3250,3250,3250,3250,0
20250211,154000,8668683285,3250,3250,3250,3250,0
20250211,153900,8668683285,3250,3250,3250,3250,0
20250211,153800,8668683285,3250,3250,3250,3250,0
20250211,153700,8668683285,3250,3250,3250,3250,0
20250211,153600,8668683285,3250,3250,3250,3250,0
20250211,153500,8668683285,3250,3250,3250,3250,0
20250211,153400,8668683285,3250,3250,3250,3250,0
20250211,153300,8668683285,3250,3250,3250,3250,0
20250211,153200,8668683285,3250,3250,3250,3250,0
20250211,153100,8668683285,3250,3250,3250,3250,0
20250211,153000,8668683285,3250,3250,3250,3250,33619
20250211,152900,8559421535,3240,3240,3240,3240,0
20250211,152800,8559421535,3240,3240,3240,3240,0
20250211,152700,8559421535,3240,3240,3240,3240,0
20250211,152600,8559421535,3240,3240,3240,3240,0
20250211,152500,8559421535,3240,3240,3240,3240,0
20250211,152400,8559421535,3240,3240,3240,3240,0
20250211,152300,8559421535,3240,3240,3240,3240,0
20250211,152200,8559421535,3240,3240,3240,3240,0
20250211,152100,8559421535,3240,3240,3240,3240,0
20250211,152000,8559421535,3240,3240,3240,3240,0
20250211,151900,8559421535,3240,3240,3245,3235,14557
20250211,151800,8512276795,3245,3240,3250,3240,3624
20250211,151700,8500519770,3245,3250,3255,3240,13006
20250211,151600,8458336795,3250,3255,3255,3250,3567
20250211,151500,8446734815,3255,3250,3255,3245,11241
20250211,151400,8410186400,3255,3250,3260,3250,7073
20250211,151300,8387166275,3250,3265,3265,3245,9259
20250211,151200,8357086550,3250,3260,3265,3250,8256
20250211,151100,8330206525,3260,3265,3265,3255,6000
20250211,151000,8310648310,3260,3270,3270,3255,19505
20250211,150900,8247054060,3270,3265,3270,3260,3512
20250211,150800,8235581130,3265,3260,3270,3260,13149
20250211,150700,8192654675,3260,3260,3270,3260,4466
20250211,150600,8178084865,3265,3265,3270,3255,16705
20250211,150500,8123600420,3270,3250,3270,3250,17362
20250211,150400,8066979125,3250,3255,3255,3245,11029
20250211,150300,8031120405,3255,3230,3255,3220,8552
20250211,150200,8003403880,3240,3230,3245,3220,12029
20250211,150100,7964530920,3235,3225,3245,3220,3494
20250211,150000,7953253805,3225,3230,3235,3225,5127
20250211,145900,7936693205,3235,3230,3235,3220,12363
20250211,145800,7896828565,3230,3240,3240,3230,9881
20250211,145700,7864883195,3240,3255,3255,3240,11438
20250211,145600,7827733630,3255,3260,3265,3250,13161
20250211,145500,7784860480,3265,3255,3265,3235,16383
20250211,145400,7731548770,3260,3210,3260,3210,13311
20250211,145300,7688367250,3210,3205,3220,3200,12609
20250211,145200,7647971780,3210,3205,3220,3205,4142
20250211,145100,7634689895,3205,3220,3220,3205,10918
20250211,145000,7599604515,3220,3235,3235,3215,7524
20250211,144900,7575363795,3235,3230,3240,3220,3081
20250211,144800,7565406930,3220,3250,3250,3220,11161
20250211,144700,7529241265,3250,3245,3255,3230,6070
20250211,144600,7509566840,3250,3260,3290,3250,45070
20250211,144500,7362066795,3260,3260,3265,3235,10710
20250211,144400,7327290810,3255,3250,3265,3235,9792
20250211,144300,7295433805,3250,3255,3275,3250,29367
20250211,144200,7199634955,3255,3205,3270,3205,36495
20250211,144100,7081104840,3205,3230,3230,3200,6043
20250211,144000,7061716345,3230,3210,3230,3205,2623
20250211,143900,7053275150,3230,3225,3230,3205,11598
20250211,143800,7015887500,3220,3205,3230,3205,15940
20250211,143700,6964586990,3205,3220,3220,3190,9509
20250211,143600,6934104155,3220,3195,3225,3180,22587
20250211,143500,6861862185,3195,3215,3230,3195,34395
20250211,143400,6751653825,3215,3240,3240,3215,19723
20250211,143300,6687923065,3240,3230,3245,3220,9622
20250211,143200,6656809050,3230,3225,3250,3220,9301
20250211,143100,6626749510,3225,3265,3275,3225,27358
20250211,143000,6538059660,3270,3230,3295,3230,63649
20250211,142900,6329654865,3230,3230,3235,3225,6848
20250211,142800,6307548030,3235,3235,3235,3215,27133
20250211,142700,6220087960,3235,3245,3260,3225,24084
20250211,142600,6142081215,3240,3275,3285,3230,54888
20250211,142500,5963698155,3280,3315,3315,3260,108218
20250211,142400,5608615350,3310,3245,3320,3245,126740
20250211,142300,5193496615,3245,3225,3260,3225,106760
20250211,142200,4847106130,3225,3190,3240,3190,79255
20250211,142100,4592806040,3190,3170,3190,3165,6280
20250211,142000,4572835105,3170,3170,3175,3160,8694
20250211,141900,4545302035,3170,3180,3190,3170,15320
20250211,141800,4496624005,3185,3180,3195,3180,30996
20250211,141700,4398020525,3185,3200,3205,3180,34039
20250211,141600,4289508235,3205,3215,3215,3190,28168
20250211,141500,4199423620,3215,3180,3245,3180,73409
20250211,141400,3963389490,3185,3185,3195,3185,17424
20250211,141300,3907866155,3170,3175,3190,3170,19756
20250211,141200,3845057815,3170,3170,3195,3160,22439
20250211,141100,3773693340,3165,3165,3180,3155,28514
20250211,141000,3683354655,3170,3200,3205,3160,45675
20250211,140900,3538001135,3205,3135,3215,3125,67149
20250211,140800,3324170270,3135,3105,3140,3105,7782
20250211,140700,3299861955,3105,3110,3150,3100,35101
20250211,140600,3190028925,3115,3135,3150,3080,37585
20250211,140500,3072850330,3135,3160,3190,3120,54646
20250211,140400,2900257420,3160,3145,3190,3120,84021
20250211,140300,2635354790,3145,3130,3170,3115,73183
20250211,140200,2405346445,3130,3130,3130,3095,11672
20250211,140100,2368990710,3130,3100,3130,3095,55234
20250211,140000,2197003650,3100,3070,3100,3060,11561
20250211,135900,2161392385,3065,3070,3070,3065,700
20250211,135800,2159243390,3070,3060,3070,3060,962
20250211,135700,2156292050,3070,3060,3070,3060,272
20250211,135600,2155459710,3060,3060,3060,3060,48
20250211,135500,2155312830,3060,3065,3065,3060,1075
20250211,135400,2152020680,3065,3060,3065,3060,111
20250211,135300,2151680490,3060,3065,3065,3060,207
20250211,135200,2151046065,3065,3065,3065,3065,101
20250211,135100,2150736500,3065,3065,3065,3065,1472
20250211,135000,2146224820,3070,3065,3070,3065,58
20250211,134900,2146047045,3065,3065,3065,3065,603
20250211,134800,2144198850,3065,3065,3065,3065,100
20250211,134700,2143892350,3065,3065,3065,3065,36
20250211,134600,2143782010,3065,3065,3065,3065,17
20250211,134500,2143729905,3065,3065,3065,3065,28
20250211,134400,2143644085,3065,3060,3065,3060,960
20250211,134300,2140705170,3065,3065,3065,3065,150
20250211,134200,2140245420,3065,3065,3065,3065,10
20250211,134100,2140214770,3065,3065,3065,3065,20
20250211,134000,2140153470,3065,3060,3065,3060,997
20250211,133900,2137102550,3060,3065,3065,3060,6843
20250211,133800,2116162900,3060,3060,3060,3060,65
20250211,133700,2115964000,3060,3065,3065,3060,819
20250211,133600,2113457695,3065,3065,3065,3065,4
20250211,133500,2113445435,3060,3060,3060,3060,170
20250211,133400,2112925235,3060,3060,3060,3060,340
20250211,133300,2111884835,3060,3065,3065,3060,706
20250211,133200,2109724470,3055,3065,3070,3055,44124
20250211,133100,1974667620,3070,3065,3070,3065,214
20250211,133000,1974011685,3065,3070,3070,3065,2072
20250211,132900,1967660645,3070,3070,3070,3070,1928
20250211,132800,1961741685,3065,3065,3065,3065,1061
20250211,132700,1958489720,3070,3070,3070,3070,11
20250211,132600,1958455950,3065,3065,3065,3065,111
20250211,132500,1958115735,3065,3065,3070,3065,601
20250211,132400,1956272855,3065,3065,3065,3065,264
20250211,132300,1955463695,3070,3070,3070,3070,6
20250211,132200,1955445275,3065,3065,3065,3065,247
20250211,132100,1954688220,3070,3070,3070,3070,48
20250211,132000,1954540860,3070,3070,3070,3070,96
20250211,131900,1954246140,3070,3065,3070,3065,19
20250211,131800,1954187895,3070,3070,3070,3070,12
20250211,131700,1954151055,3070,3070,3070,3070,265
20250211,131600,1953337505,3075,3070,3075,3070,1284
20250211,131500,1949395620,3075,3070,3075,3070,282
20250211,131400,1948529825,3075,3075,3075,3075,20
20250211,131300,1948468325,3070,3070,3070,3070,448
20250211,131200,1947092965,3075,3075,3075,3075,3
20250211,131100,1947083740,3070,3070,3070,3070,117
20250211,131000,1946724550,3075,3075,3075,3075,5
20250211,130900,1946709175,3075,3075,3075,3075,1
20250211,130800,1946706100,3075,3075,3075,3075,225
20250211,130700,1946014225,3075,3080,3080,3070,1375
20250211,130600,1941792735,3075,3075,3075,3075,169
20250211,130500,1941273060,3080,3080,3080,3080,120
20250211,130400,1940903460,3080,3080,3080,3080,0
20250211,130300,1940903460,3080,3080,3080,3080,11
20250211,130200,1940869580,3075,3075,3075,3075,0
20250211,130100,1940869580,3075,3075,3075,3075,15
20250211,130000,1940823455,3075,3080,3080,3075,1292
20250211,125900,1936845505,3080,3080,3080,3080,0
20250211,125800,1936845505,3080,3080,3080,3080,2000
20250211,125700,1930685505,3080,3080,3080,3080,1106
20250211,125600,1927279025,3080,3075,3080,3075,284
20250211,125500,1926405405,3070,3070,3070,3070,254
20250211,125400,1925625625,3070,3070,3070,3070,663
20250211,125300,1923590215,3070,3070,3075,3070,1474
20250211,125200,1919062755,3070,3070,3070,3070,188
20250211,125100,1918485595,3070,3070,3070,3070,7202
20250211,125000,1896375455,3070,3070,3070,3070,889
20250211,124900,1893646225,3075,3075,3075,3075,21
20250211,124800,1893581650,3075,3075,3075,3075,0
20250211,124700,1893581650,3075,3070,3080,3070,396
20250211,124600,1892365870,3075,3075,3075,3075,237
20250211,124500,1891637095,3080,3075,3080,3075,203
20250211,124400,1891012860,3075,3075,3075,3075,221
20250211,124300,1890333285,3075,3075,3075,3075,937
20250211,124200,1887452010,3080,3080,3080,3080,0
20250211,124100,1887452010,3080,3080,3080,3080,781
20250211,124000,1885046530,3090,3090,3090,3090,355
20250211,123900,1883949580,3090,3085,3090,3085,1728
20250211,123800,1878611205,3090,3080,3090,3075,51
20250211,123700,1878454355,3075,3085,3090,3075,927
20250211,123600,1875592400,3090,3075,3090,3075,6787
20250211,123500,1854658035,3075,3075,3085,3075,135
20250211,123400,1854242450,3070,3075,3075,3070,290
20250211,123300,1853351975,3090,3080,3090,3080,117
20250211,123200,1852990895,3090,3085,3090,3085,518
20250211,123100,1851392355,3085,3075,3085,3070,2549
20250211,123000,1843558175,3070,3070,3070,3070,1
20250211,122900,1843555105,3080,3075,3080,3070,2078
20250211,122800,1837170380,3080,3080,3080,3075,17
20250211,122700,1837118095,3075,3075,3075,3070,625
20250211,122600,1835199185,3075,3080,3080,3075,4
20250211,122500,1835186875,3070,3070,3070,3070,0
20250211,122400,1835186875,3070,3070,3070,3070,30
20250211,122300,1835094775,3070,3080,3080,3070,413
20250211,122200,1833826845,3080,3080,3080,3080,0
20250211,122100,1833826845,3080,3070,3080,3070,2
20250211,122000,1833820695,3080,3080,3080,3080,0
20250211,121900,1833820695,3080,3080,3080,3080,0
20250211,121800,1833820695,3080,3080,3080,3080,11
20250211,121700,1833786815,3080,3070,3080,3070,475
20250211,121600,1832328555,3070,3070,3070,3070,13
20250211,121500,1832288645,3070,3070,3070,3070,3
20250211,121400,1832279435,3075,3070,3075,3065,9825
20250211,121300,1802118805,3075,3075,3075,3075,211
20250211,121200,1801469980,3075,3075,3075,3075,5
20250211,121100,1801454605,3075,3075,3075,3075,41
20250211,121000,1801328530,3075,3070,3075,3070,1970
20250211,120900,1795280280,3075,3075,3075,3075,11
20250211,120800,1795246455,3075,3075,3075,3075,1002
20250211,120700,1792165305,3075,3075,3075,3075,13
20250211,120600,1792125330,3070,3075,3075,3070,835
20250211,120500,1789561270,3075,3075,3075,3075,46
20250211,120400,1789419820,3075,3070,3075,3070,1990
20250211,120300,1783307220,3070,3070,3070,3070,566
20250211,120200,1781569600,3070,3075,3075,3070,3103
20250211,120100,1772038520,3080,3080,3080,3080,0
20250211,120000,1772038520,3080,3080,3080,3080,0
20250211,115900,1772038520,3080,3080,3080,3080,0
20250211,115800,1772038520,3080,3080,3080,3080,20
20250211,115700,1771976920,3080,3080,3080,3080,5
20250211,115600,1771961520,3080,3080,3080,3080,20
20250211,115500,1771899920,3075,3075,3075,3075,3
20250211,115400,1771890695,3075,3075,3075,3075,71
20250211,115300,1771672370,3080,3080,3080,3080,23
20250211,115200,1771601530,3080,3080,3080,3080,0
20250211,115100,1771601530,3080,3075,3085,3075,145
20250211,115000,1771155290,3075,3075,3075,3075,1416
20250211,114900,1766801090,3075,3075,3075,3075,947
20250211,114800,1763889065,3080,3080,3080,3080,1030
20250211,114700,1760716665,3080,3085,3085,3080,52
20250211,114600,1760556255,3085,3085,3085,3085,1
20250211,114500,1760553170,3075,3075,3075,3075,600
20250211,114400,1758708170,3075,3085,3085,3075,144
20250211,114300,1758265310,3085,3085,3085,3085,0
20250211,114200,1758265310,3085,3085,3085,3085,1
20250211,114100,1758262225,3075,3075,3075,3075,162
20250211,114000,1757764075,3075,3075,3075,3070,391
20250211,113900,1756562395,3080,3075,3080,3075,186
20250211,113800,1755990430,3075,3080,3085,3075,177
20250211,113700,1755446140,3075,3075,3075,3075,1231
20250211,113600,1751660815,3085,3085,3085,3085,320
20250211,113500,1750673615,3085,3080,3085,3070,4214
20250211,113400,1737718385,3085,3085,3085,3085,10
20250211,113300,1737687535,3085,3085,3085,3085,3
20250211,113200,1737678280,3080,3080,3080,3080,170
20250211,113100,1737154680,3085,3085,3085,3085,473
20250211,113000,1735695475,3090,3090,3090,3090,4
20250211,112900,1735683115,3085,3085,3085,3085,100
20250211,112800,1735374615,3085,3085,3085,3085,1
20250211,112700,1735371530,3085,3085,3085,3085,214
20250211,112600,1734711340,3085,3085,3085,3085,1059
20250211,112500,1731444325,3085,3085,3085,3085,161
20250211,112400,1730947640,3085,3085,3085,3085,3
20250211,112300,1730938385,3085,3085,3085,3085,15
20250211,112200,1730892110,3085,3090,3090,3085,1302
20250211,112100,1726873365,3095,3090,3095,3090,119
20250211,112000,1726505065,3090,3090,3090,3090,75
20250211,111900,1726273315,3080,3080,3080,3080,114
20250211,111800,1725922195,3080,3090,3095,3080,202
20250211,111700,1725297520,3075,3075,3075,3075,0
20250211,111600,1725297520,3075,3090,3090,3075,1889
20250211,111500,1719476725,3100,3100,3100,3100,2
20250211,111400,1719470525,3090,3080,3090,3075,2615
20250211,111300,1711399130,3090,3080,3090,3080,881
20250211,111200,1708685360,3080,3090,3090,3080,109
20250211,111100,1708348970,3090,3090,3090,3090,0
20250211,111000,1708348970,3090,3085,3090,3080,1594
20250211,110900,1703432950,3080,3080,3080,3080,12
20250211,110800,1703395990,3080,3080,3080,3080,20
20250211,110700,1703334390,3090,3095,3095,3090,2017
20250211,110600,1697101855,3090,3090,3090,3090,1181
20250211,110500,1693452565,3090,3080,3095,3080,1112
20250211,110400,1690025985,3095,3095,3095,3095,17
20250211,110300,1689973370,3080,3080,3080,3080,12239
20250211,110200,1652277250,3080,3080,3080,3080,0
20250211,110100,1652277250,3080,3080,3080,3080,1
20250211,110000,1652274170,3080,3090,3090,3075,6530
20250211,105900,1632152015,3105,3105,3105,3105,0
20250211,105800,1632152015,3105,3105,3105,3105,7
20250211,105700,1632130280,3090,3100,3100,3090,775
20250211,105600,1629730370,3105,3105,3105,3105,42
20250211,105500,1629599960,3105,3105,3105,3105,182
20250211,105400,1629034850,3105,3105,3105,3105,3
20250211,105300,1629025535,3100,3105,3110,3090,413
20250211,105200,1627744495,3105,3090,3105,3090,1172
20250211,105100,1624120575,3090,3100,3100,3090,588
20250211,105000,1622301555,3100,3100,3100,3100,128
20250211,104900,1621904755,3100,3100,3100,3100,818
20250211,104800,1619368955,3105,3105,3105,3105,343
20250211,104700,1618303940,3105,3105,3105,3105,104
20250211,104600,1617981020,3110,3095,3110,3095,2393
20250211,104500,1610548025,3095,3105,3105,3095,1045
20250211,104400,1607308160,3090,3105,3105,3090,523
20250211,104300,1605687245,3090,3090,3090,3090,169
20250211,104200,1605165035,3090,3105,3105,3090,361
20250211,104100,1604046680,3105,3110,3110,3090,1119
20250211,104000,1600576885,3110,3100,3110,3090,1239
20250211,103900,1596739430,3110,3105,3110,3100,205
20250211,103800,1596102850,3105,3105,3105,3105,116
20250211,103700,1595742670,3110,3115,3115,3110,3500
20250211,103600,1584857665,3110,3110,3110,3110,8511
20250211,103500,1558388455,3105,3095,3105,3095,517
20250211,103400,1556783180,3095,3095,3095,3095,1
20250211,103300,1556780085,3095,3110,3110,3095,888
20250211,103200,1554018500,3110,3110,3110,3110,7314
20250211,103100,1531271960,3115,3110,3115,3110,8025
20250211,103000,1506313450,3110,3110,3110,3110,2397
20250211,102900,1498858780,3110,3105,3110,3100,30210
20250211,102800,1405181445,3100,3090,3105,3090,2358
20250211,102700,1397872520,3090,3070,3090,3070,35835
20250211,102600,1287829870,3070,3070,3070,3065,1560
20250211,102500,1283043645,3070,3065,3070,3065,8794
20250211,102400,1256089960,3065,3070,3070,3065,7746
20250211,102300,1232312970,3070,3075,3075,3070,8798
20250211,102200,1205267160,3075,3070,3075,3070,513
20250211,102100,1203691950,3070,3070,3070,3070,52
20250211,102000,1203532310,3070,3070,3070,3070,102
20250211,101900,1203219170,3070,3075,3075,3070,160
20250211,101800,1202727420,3070,3075,3075,3070,614
20250211,101700,1200842390,3070,3075,3075,3070,1617
20250211,101600,1195874020,3075,3075,3075,3075,80
20250211,101500,1195628020,3075,3075,3080,3070,675
20250211,101400,1193555515,3075,3085,3085,3075,3783
20250211,101300,1181903895,3085,3085,3085,3080,644
20250211,101200,1179918675,3080,3080,3080,3080,911
20250211,101100,1177112795,3080,3080,3080,3075,706
20250211,101000,1174938680,3085,3080,3085,3080,437
20250211,100900,1173590540,3080,3080,3080,3080,309
20250211,100800,1172638820,3080,3070,3080,3070,335
20250211,100700,1171607865,3070,3085,3090,3070,358
20250211,100600,1170504520,3090,3075,3090,3075,1703
20250211,100500,1165267600,3075,3065,3075,3065,708
20250211,100400,1163094200,3065,3070,3070,3065,3012
20250211,100300,1153861000,3070,3070,3090,3070,4876
20250211,100200,1138863065,3065,3075,3075,3060,1619
20250211,100100,1133905495,3065,3075,3080,3060,13158
20250211,100000,1093564710,3080,3085,3085,3080,4331
20250211,095900,1080224725,3085,3070,3085,3065,4769
20250211,095800,1065587815,3065,3070,3075,3065,2055
20250211,095700,1059279555,3070,3070,3070,3070,2370
20250211,095600,1052003655,3075,3070,3075,3070,3853
20250211,095500,1040174290,3070,3080,3085,3070,17818
20250211,095400,985316425,3080,3085,3090,3080,9156
20250211,095300,957077495,3090,3090,3090,3090,205
20250211,095200,956444045,3095,3095,3095,3085,5967
20250211,095100,938007210,3095,3090,3095,3090,3120
20250211,095000,928352785,3090,3085,3095,3085,2216
20250211,094900,921502275,3090,3090,3090,3090,3820
20250211,094800,909698475,3095,3095,3095,3090,1187
20250211,094700,906029400,3090,3090,3095,3090,6486
20250211,094600,885986760,3095,3095,3095,3090,1724
20250211,094500,880653575,3095,3095,3095,3090,1757
20250211,094400,875218660,3095,3095,3100,3090,1642
20250211,094300,870137170,3095,3105,3105,3095,7655
20250211,094200,846412615,3105,3105,3110,3105,1477
20250211,094100,841826525,3110,3115,3115,3105,748
20250211,094000,839498290,3110,3110,3115,3105,1719
20250211,093900,834152630,3115,3105,3115,3105,233
20250211,093800,833428935,3105,3110,3110,3105,582
20250211,093700,831620210,3120,3110,3120,3105,3234
20250211,093600,821564290,3110,3110,3115,3110,3434
20250211,093500,810884540,3110,3115,3120,3110,834
20250211,093400,808287685,3120,3125,3125,3115,324
20250211,093300,807277520,3130,3110,3130,3105,1605
20250211,093200,802287470,3130,3130,3130,3115,1212
20250211,093100,798509070,3130,3130,3130,3130,1175
20250211,093000,794831320,3130,3130,3130,3115,7831
20250211,092900,770395860,3130,3120,3135,3120,1839
20250211,092800,764640820,3130,3120,3130,3120,426
20250211,092700,763310500,3130,3125,3130,3125,1352
20250211,092600,759085480,3125,3115,3125,3115,3612
20250211,092500,747832370,3115,3110,3120,3105,1018
20250211,092400,744661665,3115,3110,3115,3100,5281
20250211,092300,728259460,3115,3115,3115,3110,91
20250211,092200,727976290,3110,3100,3115,3100,1404
20250211,092100,723604185,3110,3110,3110,3100,11385
20250211,092000,688279335,3110,3110,3115,3105,5041
20250211,091900,672610355,3115,3115,3115,3110,1343
20250211,091800,668427480,3110,3110,3115,3110,4873
20250211,091700,653272345,3110,3110,3120,3110,5426
20250211,091600,636391570,3110,3115,3125,3110,11241
20250211,091500,601382460,3115,3125,3125,3115,5787
20250211,091400,583345730,3120,3120,3125,3120,4863
20250211,091300,568169955,3125,3130,3130,3125,4376
20250211,091200,554493810,3125,3130,3130,3125,6808
20250211,091100,533210610,3130,3140,3145,3130,1638
20250211,091000,528068150,3140,3130,3140,3125,15274
20250211,090900,480216585,3125,3125,3130,3125,4120
20250211,090800,467340520,3125,3130,3130,3125,3190
20250211,090700,457366195,3125,3125,3130,3125,4007
20250211,090600,444837465,3125,3130,3135,3125,6952
20250211,090500,423075750,3135,3135,3140,3135,4040
20250211,090400,410407110,3140,3135,3140,3130,7673
20250211,090300,386365205,3130,3135,3145,3120,8600
20250211,090200,359440395,3115,3140,3140,3115,18673
20250211,090100,301212555,3140,3160,3160,3120,20914
20250211,090000,235668495,3150,3160,3175,3145,71892