KissMeData/182360/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,203600,4082823380,16020,16020,16020,16020,3627
20250211,203500,4082823380,16020,16020,16020,16020,0
20250211,203400,4082823380,16020,16020,16020,16020,0
20250211,203300,4082823380,16020,16020,16020,16020,0
20250211,203200,4082823380,16020,16020,16020,16020,0
20250211,203100,4082823380,16020,16020,16020,16020,0
20250211,203000,4082823380,16020,16020,16020,16020,0
20250211,202900,4082823380,16020,16020,16020,16020,0
20250211,202800,4082823380,16020,16020,16020,16020,0
20250211,202700,4082823380,16020,16020,16020,16020,0
20250211,202600,4082823380,16020,16020,16020,16020,0
20250211,202500,4082823380,16020,16020,16020,16020,0
20250211,202400,4082823380,16020,16020,16020,16020,0
20250211,202300,4082823380,16020,16020,16020,16020,0
20250211,202200,4082823380,16020,16020,16020,16020,0
20250211,202100,4082823380,16020,16020,16020,16020,0
20250211,202000,4082823380,16020,16020,16020,16020,0
20250211,201900,4082823380,16020,16020,16020,16020,0
20250211,201800,4082823380,16020,16020,16020,16020,0
20250211,201700,4082823380,16020,16020,16020,16020,0
20250211,201600,4082823380,16020,16020,16020,16020,0
20250211,201500,4082823380,16020,16020,16020,16020,0
20250211,201400,4082823380,16020,16020,16020,16020,0
20250211,201300,4082823380,16020,16020,16020,16020,0
20250211,201200,4082823380,16020,16020,16020,16020,0
20250211,201100,4082823380,16020,16020,16020,16020,0
20250211,201000,4082823380,16020,16020,16020,16020,0
20250211,200900,4082823380,16020,16020,16020,16020,0
20250211,200800,4082823380,16020,16020,16020,16020,0
20250211,200700,4082823380,16020,16020,16020,16020,0
20250211,200600,4082823380,16020,16020,16020,16020,3627
20250211,200500,4082823380,16020,16020,16020,16020,0
20250211,200400,4082823380,16020,16020,16020,16020,0
20250211,200300,4082823380,16020,16020,16020,16020,0
20250211,200200,4082823380,16020,16020,16020,16020,0
20250211,200100,4082823380,16020,16020,16020,16020,0
20250211,200000,4082823380,16020,16020,16020,16020,0
20250211,195900,4082823380,16020,16020,16020,16020,0
20250211,195800,4082823380,16020,16020,16020,16020,0
20250211,195700,4082823380,16020,16020,16020,16020,0
20250211,195600,4082823380,16020,16020,16020,16020,0
20250211,195500,4082823380,16020,16020,16020,16020,0
20250211,195400,4082823380,16020,16020,16020,16020,0
20250211,195300,4082823380,16020,16020,16020,16020,0
20250211,195200,4082823380,16020,16020,16020,16020,0
20250211,195100,4082823380,16020,16020,16020,16020,0
20250211,195000,4082823380,16020,16020,16020,16020,0
20250211,194900,4082823380,16020,16020,16020,16020,0
20250211,194800,4082823380,16020,16020,16020,16020,0
20250211,194700,4082823380,16020,16020,16020,16020,0
20250211,194600,4082823380,16020,16020,16020,16020,0
20250211,194500,4082823380,16020,16020,16020,16020,0
20250211,194400,4082823380,16020,16020,16020,16020,0
20250211,194300,4082823380,16020,16020,16020,16020,0
20250211,194200,4082823380,16020,16020,16020,16020,0
20250211,194100,4082823380,16020,16020,16020,16020,0
20250211,194000,4082823380,16020,16020,16020,16020,0
20250211,193900,4082823380,16020,16020,16020,16020,0
20250211,193800,4082823380,16020,16020,16020,16020,0
20250211,193700,4082823380,16020,16020,16020,16020,0
20250211,193600,4082823380,16020,16020,16020,16020,3627
20250211,193500,4082823380,16020,16020,16020,16020,0
20250211,193400,4082823380,16020,16020,16020,16020,0
20250211,193300,4082823380,16020,16020,16020,16020,0
20250211,193200,4082823380,16020,16020,16020,16020,0
20250211,193100,4082823380,16020,16020,16020,16020,0
20250211,193000,4082823380,16020,16020,16020,16020,0
20250211,192900,4082823380,16020,16020,16020,16020,0
20250211,192800,4082823380,16020,16020,16020,16020,0
20250211,192700,4082823380,16020,16020,16020,16020,0
20250211,192600,4082823380,16020,16020,16020,16020,0
20250211,192500,4082823380,16020,16020,16020,16020,0
20250211,192400,4082823380,16020,16020,16020,16020,0
20250211,192300,4082823380,16020,16020,16020,16020,0
20250211,192200,4082823380,16020,16020,16020,16020,0
20250211,192100,4082823380,16020,16020,16020,16020,0
20250211,192000,4082823380,16020,16020,16020,16020,0
20250211,191900,4082823380,16020,16020,16020,16020,0
20250211,191800,4082823380,16020,16020,16020,16020,0
20250211,191700,4082823380,16020,16020,16020,16020,0
20250211,191600,4082823380,16020,16020,16020,16020,0
20250211,191500,4082823380,16020,16020,16020,16020,0
20250211,191400,4082823380,16020,16020,16020,16020,0
20250211,191300,4082823380,16020,16020,16020,16020,0
20250211,191200,4082823380,16020,16020,16020,16020,0
20250211,191100,4082823380,16020,16020,16020,16020,0
20250211,191000,4082823380,16020,16020,16020,16020,0
20250211,190900,4082823380,16020,16020,16020,16020,0
20250211,190800,4082823380,16020,16020,16020,16020,0
20250211,190700,4082823380,16020,16020,16020,16020,0
20250211,190600,4082823380,16020,16020,16020,16020,3627
20250211,190500,4082823380,16020,16020,16020,16020,0
20250211,190400,4082823380,16020,16020,16020,16020,0
20250211,190300,4082823380,16020,16020,16020,16020,0
20250211,190200,4082823380,16020,16020,16020,16020,0
20250211,190100,4082823380,16020,16020,16020,16020,0
20250211,190000,4082823380,16020,16020,16020,16020,0
20250211,185900,4082823380,16020,16020,16020,16020,0
20250211,185800,4082823380,16020,16020,16020,16020,0
20250211,185700,4082823380,16020,16020,16020,16020,0
20250211,185600,4082823380,16020,16020,16020,16020,0
20250211,185500,4082823380,16020,16020,16020,16020,0
20250211,185400,4082823380,16020,16020,16020,16020,0
20250211,185300,4082823380,16020,16020,16020,16020,0
20250211,185200,4082823380,16020,16020,16020,16020,0
20250211,185100,4082823380,16020,16020,16020,16020,0
20250211,185000,4082823380,16020,16020,16020,16020,0
20250211,184900,4082823380,16020,16020,16020,16020,0
20250211,184800,4082823380,16020,16020,16020,16020,0
20250211,184700,4082823380,16020,16020,16020,16020,0
20250211,184600,4082823380,16020,16020,16020,16020,0
20250211,184500,4082823380,16020,16020,16020,16020,0
20250211,184400,4082823380,16020,16020,16020,16020,0
20250211,184300,4082823380,16020,16020,16020,16020,0
20250211,184200,4082823380,16020,16020,16020,16020,0
20250211,184100,4082823380,16020,16020,16020,16020,0
20250211,184000,4082823380,16020,16020,16020,16020,0
20250211,183900,4082823380,16020,16020,16020,16020,0
20250211,183800,4082823380,16020,16020,16020,16020,0
20250211,183700,4082823380,16020,16020,16020,16020,0
20250211,183600,4082823380,16020,16020,16020,16020,3627
20250211,183500,4082823380,16020,16020,16020,16020,0
20250211,183400,4082823380,16020,16020,16020,16020,0
20250211,183300,4082823380,16020,16020,16020,16020,0
20250211,183200,4082823380,16020,16020,16020,16020,0
20250211,183100,4082823380,16020,16020,16020,16020,0
20250211,183000,4082823380,16020,16020,16020,16020,0
20250211,182900,4082823380,16020,16020,16020,16020,0
20250211,182800,4082823380,16020,16020,16020,16020,0
20250211,182700,4082823380,16020,16020,16020,16020,0
20250211,182600,4082823380,16020,16020,16020,16020,0
20250211,182500,4082823380,16020,16020,16020,16020,0
20250211,182400,4082823380,16020,16020,16020,16020,0
20250211,182300,4082823380,16020,16020,16020,16020,0
20250211,182200,4082823380,16020,16020,16020,16020,0
20250211,182100,4082823380,16020,16020,16020,16020,0
20250211,182000,4082823380,16020,16020,16020,16020,0
20250211,181900,4082823380,16020,16020,16020,16020,0
20250211,181800,4082823380,16020,16020,16020,16020,0
20250211,181700,4082823380,16020,16020,16020,16020,0
20250211,181600,4082823380,16020,16020,16020,16020,0
20250211,181500,4082823380,16020,16020,16020,16020,0
20250211,181400,4082823380,16020,16020,16020,16020,0
20250211,181300,4082823380,16020,16020,16020,16020,0
20250211,181200,4082823380,16020,16020,16020,16020,0
20250211,181100,4082823380,16020,16020,16020,16020,0
20250211,181000,4082823380,16020,16020,16020,16020,0
20250211,180900,4082823380,16020,16020,16020,16020,0
20250211,180800,4082823380,16020,16020,16020,16020,0
20250211,180700,4082823380,16020,16020,16020,16020,0
20250211,180600,4082823380,16020,16020,16020,16020,3627
20250211,180500,4082823380,16020,16020,16020,16020,0
20250211,180400,4082823380,16020,16020,16020,16020,0
20250211,180300,4082823380,16020,16020,16020,16020,0
20250211,180200,4082823380,16020,16020,16020,16020,0
20250211,180100,4082823380,16020,16020,16020,16020,0
20250211,180000,4082823380,16020,16020,16020,16020,0
20250211,175900,4082823380,16020,16020,16020,16020,0
20250211,175800,4082823380,16020,16020,16020,16020,0
20250211,175700,4082823380,16020,16020,16020,16020,0
20250211,175600,4082823380,16020,16020,16020,16020,0
20250211,175500,4082823380,16020,16020,16020,16020,0
20250211,175400,4082823380,16020,16020,16020,16020,0
20250211,175300,4082823380,16020,16020,16020,16020,0
20250211,175200,4082823380,16020,16020,16020,16020,0
20250211,175100,4082823380,16020,16020,16020,16020,0
20250211,175000,4082823380,16020,16020,16020,16020,0
20250211,174900,4082823380,16020,16020,16020,16020,0
20250211,174800,4082823380,16020,16020,16020,16020,0
20250211,174700,4082823380,16020,16020,16020,16020,0
20250211,174600,4082823380,16020,16020,16020,16020,0
20250211,174500,4082823380,16020,16020,16020,16020,0
20250211,174400,4082823380,16020,16020,16020,16020,0
20250211,174300,4082823380,16020,16020,16020,16020,0
20250211,174200,4082823380,16020,16020,16020,16020,0
20250211,174100,4082823380,16020,16020,16020,16020,0
20250211,174000,4082823380,16020,16020,16020,16020,0
20250211,173900,4082823380,16020,16020,16020,16020,0
20250211,173800,4082823380,16020,16020,16020,16020,0
20250211,173700,4082823380,16020,16020,16020,16020,0
20250211,173600,4082823380,16020,16020,16020,16020,3627
20250211,173500,4082823380,16020,16020,16020,16020,0
20250211,173400,4082823380,16020,16020,16020,16020,0
20250211,173300,4082823380,16020,16020,16020,16020,0
20250211,173200,4082823380,16020,16020,16020,16020,0
20250211,173100,4082823380,16020,16020,16020,16020,0
20250211,173000,4082823380,16020,16020,16020,16020,0
20250211,172900,4082823380,16020,16020,16020,16020,0
20250211,172800,4082823380,16020,16020,16020,16020,0
20250211,172700,4082823380,16020,16020,16020,16020,0
20250211,172600,4082823380,16020,16020,16020,16020,0
20250211,172500,4082823380,16020,16020,16020,16020,0
20250211,172400,4082823380,16020,16020,16020,16020,0
20250211,172300,4082823380,16020,16020,16020,16020,0
20250211,172200,4082823380,16020,16020,16020,16020,0
20250211,172100,4082823380,16020,16020,16020,16020,0
20250211,172000,4082823380,16020,16020,16020,16020,0
20250211,171900,4082823380,16020,16020,16020,16020,0
20250211,171800,4082823380,16020,16020,16020,16020,0
20250211,171700,4082823380,16020,16020,16020,16020,0
20250211,171600,4082823380,16020,16020,16020,16020,0
20250211,171500,4082823380,16020,16020,16020,16020,0
20250211,171400,4082823380,16020,16020,16020,16020,0
20250211,171300,4082823380,16020,16020,16020,16020,0
20250211,171200,4082823380,16020,16020,16020,16020,0
20250211,171100,4082823380,16020,16020,16020,16020,0
20250211,171000,4082823380,16020,16020,16020,16020,0
20250211,170900,4082823380,16020,16020,16020,16020,0
20250211,170800,4082823380,16020,16020,16020,16020,0
20250211,170700,4082823380,16020,16020,16020,16020,0
20250211,170600,4082823380,16020,16020,16020,16020,3627
20250211,170500,4082823380,16020,16020,16020,16020,0
20250211,170400,4082823380,16020,16020,16020,16020,0
20250211,170300,4082823380,16020,16020,16020,16020,0
20250211,170200,4082823380,16020,16020,16020,16020,0
20250211,170100,4082823380,16020,16020,16020,16020,0
20250211,170000,4082823380,16020,16020,16020,16020,0
20250211,165900,4082823380,16020,16020,16020,16020,0
20250211,165800,4082823380,16020,16020,16020,16020,0
20250211,165700,4082823380,16020,16020,16020,16020,0
20250211,165600,4082823380,16020,16020,16020,16020,0
20250211,165500,4082823380,16020,16020,16020,16020,0
20250211,165400,4082823380,16020,16020,16020,16020,0
20250211,165300,4082823380,16020,16020,16020,16020,0
20250211,165200,4082823380,16020,16020,16020,16020,0
20250211,165100,4082823380,16020,16020,16020,16020,0
20250211,165000,4082823380,16020,16020,16020,16020,0
20250211,164900,4082823380,16020,16020,16020,16020,0
20250211,164800,4082823380,16020,16020,16020,16020,0
20250211,164700,4082823380,16020,16020,16020,16020,0
20250211,164600,4082823380,16020,16020,16020,16020,0
20250211,164500,4082823380,16020,16020,16020,16020,0
20250211,164400,4082823380,16020,16020,16020,16020,0
20250211,164300,4082823380,16020,16020,16020,16020,0
20250211,164200,4082823380,16020,16020,16020,16020,0
20250211,164100,4082823380,16020,16020,16020,16020,0
20250211,164000,4082823380,16020,16020,16020,16020,0
20250211,163900,4082823380,16020,16020,16020,16020,0
20250211,163800,4082823380,16020,16020,16020,16020,0
20250211,163700,4082823380,16020,16020,16020,16020,0
20250211,163600,4082823380,16020,16020,16020,16020,3627
20250211,163500,4082823380,16020,16020,16020,16020,0
20250211,163400,4082823380,16020,16020,16020,16020,0
20250211,163300,4082823380,16020,16020,16020,16020,0
20250211,163200,4082823380,16020,16020,16020,16020,0
20250211,163100,4082823380,16020,16020,16020,16020,0
20250211,163000,4082823380,16020,16020,16020,16020,0
20250211,162900,4082823380,16020,16020,16020,16020,0
20250211,162800,4082823380,16020,16020,16020,16020,0
20250211,162700,4082823380,16020,16020,16020,16020,0
20250211,162600,4082823380,16020,16020,16020,16020,0
20250211,162500,4082823380,16020,16020,16020,16020,0
20250211,162400,4082823380,16020,16020,16020,16020,0
20250211,162300,4082823380,16020,16020,16020,16020,0
20250211,162200,4082823380,16020,16020,16020,16020,0
20250211,162100,4082823380,16020,16020,16020,16020,0
20250211,162000,4082823380,16020,16020,16020,16020,0
20250211,161900,4082823380,16020,16020,16020,16020,0
20250211,161800,4082823380,16020,16020,16020,16020,0
20250211,161700,4082823380,16020,16020,16020,16020,0
20250211,161600,4082823380,16020,16020,16020,16020,0
20250211,161500,4082823380,16020,16020,16020,16020,0
20250211,161400,4082823380,16020,16020,16020,16020,0
20250211,161300,4082823380,16020,16020,16020,16020,0
20250211,161200,4082823380,16020,16020,16020,16020,0
20250211,161100,4082823380,16020,16020,16020,16020,0
20250211,161000,4082823380,16020,16020,16020,16020,0
20250211,160900,4082823380,16020,16020,16020,16020,0
20250211,160800,4082823380,16020,16020,16020,16020,0
20250211,160700,4082823380,16020,16020,16020,16020,0
20250211,160600,4082823380,16020,16020,16020,16020,3627
20250211,160500,4082823380,16020,16020,16020,16020,0
20250211,160400,4082823380,16020,16020,16020,16020,0
20250211,160300,4082823380,16020,16020,16020,16020,0
20250211,160200,4082823380,16020,16020,16020,16020,0
20250211,160100,4082823380,16020,16020,16020,16020,0
20250211,160000,4082823380,16020,16020,16020,16020,0
20250211,155900,4082823380,16020,16020,16020,16020,0
20250211,155800,4082823380,16020,16020,16020,16020,0
20250211,155700,4082823380,16020,16020,16020,16020,0
20250211,155600,4082823380,16020,16020,16020,16020,0
20250211,155500,4082823380,16020,16020,16020,16020,0
20250211,155400,4082823380,16020,16020,16020,16020,0
20250211,155300,4082823380,16020,16020,16020,16020,0
20250211,155200,4082823380,16020,16020,16020,16020,0
20250211,155100,4082823380,16020,16020,16020,16020,0
20250211,155000,4082823380,16020,16020,16020,16020,0
20250211,154900,4082823380,16020,16020,16020,16020,0
20250211,154800,4082823380,16020,16020,16020,16020,0
20250211,154700,4082823380,16020,16020,16020,16020,0
20250211,154600,4082823380,16020,16020,16020,16020,0
20250211,154500,4082823380,16020,16020,16020,16020,0
20250211,154400,4082823380,16020,16020,16020,16020,0
20250211,154300,4082823380,16020,16020,16020,16020,0
20250211,154200,4082823380,16020,16020,16020,16020,0
20250211,154100,4082823380,16020,16020,16020,16020,0
20250211,154000,4082823380,16020,16020,16020,16020,0
20250211,153900,4082823380,16020,16020,16020,16020,0
20250211,153800,4082823380,16020,16020,16020,16020,0
20250211,153700,4082823380,16020,16020,16020,16020,0
20250211,153600,4082823380,16020,16020,16020,16020,3627
20250211,153500,4082823380,16020,16020,16020,16020,0
20250211,153400,4082823380,16020,16020,16020,16020,0
20250211,153300,4082823380,16020,16020,16020,16020,0
20250211,153200,4082823380,16020,16020,16020,16020,0
20250211,153100,4082823380,16020,16020,16020,16020,0
20250211,153000,4082823380,16020,16020,16020,16020,3627
20250211,152900,4024718840,15980,15980,15980,15980,0
20250211,152800,4024718840,15980,15980,15980,15980,0
20250211,152700,4024718840,15980,15980,15980,15980,0
20250211,152600,4024718840,15980,15980,15980,15980,0
20250211,152500,4024718840,15980,15980,15980,15980,0
20250211,152400,4024718840,15980,15980,15980,15980,0
20250211,152300,4024718840,15980,15980,15980,15980,0
20250211,152200,4024718840,15980,15980,15980,15980,0
20250211,152100,4024718840,15980,15980,15980,15980,0
20250211,152000,4024718840,15980,15980,15980,15980,0
20250211,151900,4024718840,15980,15990,16000,15960,857
20250211,151800,4011030220,16000,16000,16010,16000,591
20250211,151700,4001573740,16000,16030,16030,16000,480
20250211,151600,3993882160,16010,16010,16020,16000,239
20250211,151500,3990055470,16010,16010,16020,16010,258
20250211,151400,3985923060,16010,16000,16010,16000,334
20250211,151300,3980577460,16010,16010,16010,16010,26
20250211,151200,3980161200,16010,16020,16020,16010,455
20250211,151100,3972875480,16020,16020,16020,16020,152
20250211,151000,3970440440,16000,15990,16000,15990,360
20250211,150900,3964682040,15990,16010,16010,15990,511
20250211,150800,3956506720,16020,16030,16030,16020,130
20250211,150700,3954423790,16000,16030,16030,16000,473
20250211,150600,3946848120,16030,16020,16030,16010,221
20250211,150500,3943307760,16020,16030,16030,16020,95
20250211,150400,3941785500,16020,16000,16030,16000,508
20250211,150300,3933650440,16000,16010,16010,16000,190
20250211,150200,3930610130,16010,16000,16010,16000,219
20250211,150100,3927105300,16000,16020,16020,15990,208
20250211,150000,3923776000,16020,16040,16040,16020,103
20250211,145900,3922124790,16040,16040,16040,16040,317
20250211,145800,3917040110,16040,16040,16040,16040,1222
20250211,145700,3897439230,16040,15980,16040,15980,1979
20250211,145600,3865763900,15990,15960,15990,15950,750
20250211,145500,3853797770,15960,15950,15990,15950,410
20250211,145400,3847252890,15950,15960,15960,15950,173
20250211,145300,3844492150,15960,15960,15960,15950,213
20250211,145200,3841094030,15950,15960,15960,15940,801
20250211,145100,3828317230,15970,16000,16000,15970,520
20250211,145000,3820005770,16000,16000,16000,15990,710
20250211,144900,3808645790,16000,15990,16000,15980,71
20250211,144800,3807510250,15990,16010,16010,15990,377
20250211,144700,3801480690,16010,16000,16010,15990,693
20250211,144600,3790394000,16010,16020,16020,16010,323
20250211,144500,3785220540,16030,16040,16040,16030,128
20250211,144400,3783168390,16030,16040,16040,16030,214
20250211,144300,3779737870,16020,16020,16040,16020,250
20250211,144200,3775732270,16000,15960,16000,15960,985
20250211,144100,3759973190,15990,15960,15990,15960,59
20250211,144000,3759030020,15980,15970,15990,15970,72
20250211,143900,3757879630,15970,15950,15970,15950,1160
20250211,143800,3739376710,15950,15990,15990,15950,685
20250211,143700,3728433750,16000,15990,16000,15990,500
20250211,143600,3720436650,16000,16070,16070,15980,2708
20250211,143500,3677045810,16070,16060,16070,16040,232
20250211,143400,3673320990,16040,16070,16070,16040,55
20250211,143300,3672437890,16070,16050,16070,16040,296
20250211,143200,3667688080,16050,16070,16070,16050,247
20250211,143100,3663723060,16070,16070,16070,16040,1471
20250211,143000,3640098020,16090,16090,16090,16090,65
20250211,142900,3639052170,16060,16080,16080,16060,1331
20250211,142800,3617667390,16080,16100,16100,16080,1276
20250211,142700,3597142930,16100,16130,16130,16090,756
20250211,142600,3584970180,16130,16120,16140,16120,598
20250211,142500,3575323840,16130,16140,16140,16130,413
20250211,142400,3568661830,16140,16130,16140,16130,382
20250211,142300,3562498450,16140,16140,16140,16140,83
20250211,142200,3561158830,16140,16120,16140,16110,250
20250211,142100,3557129420,16120,16120,16120,16100,202
20250211,142000,3553876170,16130,16140,16150,16130,668
20250211,141900,3543095910,16130,16110,16140,16110,176
20250211,141800,3540258990,16110,16100,16110,16090,152
20250211,141700,3537812450,16100,16120,16120,16100,260
20250211,141600,3533625410,16140,16140,16140,16110,647
20250211,141500,3523190850,16140,16160,16160,16140,502
20250211,141400,3515087590,16160,16190,16190,16160,159
20250211,141300,3512516490,16190,16140,16190,16140,2589
20250211,141200,3470645450,16140,16160,16160,16140,175
20250211,141100,3467819190,16150,16120,16150,16110,2267
20250211,141000,3431248530,16120,16110,16120,16110,105
20250211,140900,3429556930,16110,16090,16120,16090,2202
20250211,140800,3394080060,16090,16110,16110,16090,393
20250211,140700,3387753860,16110,16110,16110,16100,163
20250211,140600,3385128940,16120,16100,16120,16100,201
20250211,140500,3381892200,16100,16110,16110,16100,238
20250211,140400,3378059380,16110,16120,16120,16110,110
20250211,140300,3376286980,16100,16110,16120,16100,617
20250211,140200,3366346210,16110,16110,16110,16110,366
20250211,140100,3360449950,16110,16130,16130,16110,763
20250211,140000,3348155550,16130,16120,16140,16100,310
20250211,135900,3343158560,16130,16120,16140,16120,270
20250211,135800,3338803260,16140,16120,16140,16120,331
20250211,135700,3333462970,16120,16110,16140,16110,2341
20250211,135600,3295707480,16110,16070,16110,16060,1935
20250211,135500,3264559290,16070,16070,16080,16070,253
20250211,135400,3260492990,16070,16080,16090,16060,182
20250211,135300,3257566750,16090,16060,16090,16040,388
20250211,135200,3251328450,16020,16060,16100,16010,1455
20250211,135100,3227987650,16070,16040,16070,16040,351
20250211,135000,3222349580,16040,16020,16040,16020,86
20250211,134900,3220970160,16020,16040,16040,16010,191
20250211,134800,3217909400,16040,16010,16040,16010,166
20250211,134700,3215251490,16000,16040,16040,16000,478
20250211,134600,3207600970,16030,16010,16030,15970,111
20250211,134500,3205824390,15990,16010,16050,15960,1757
20250211,134400,3177725980,16030,16090,16090,15990,598
20250211,134300,3168150780,16090,16080,16090,16070,726
20250211,134200,3156479400,16090,16110,16110,16090,452
20250211,134100,3149202120,16100,16100,16100,16090,299
20250211,134000,3144389430,16080,16100,16120,16080,661
20250211,133900,3133752790,16100,16130,16130,16100,289
20250211,133800,3129093700,16130,16120,16140,16120,580
20250211,133700,3119737480,16120,16120,16130,16120,877
20250211,133600,3105598540,16120,16070,16120,16060,5926
20250211,133500,3010216440,16070,16040,16070,16030,1699
20250211,133400,2982950730,16040,16040,16040,16030,230
20250211,133300,2979261990,16040,16030,16040,16030,180
20250211,133200,2976374840,16030,16020,16040,16020,1070
20250211,133100,2959227240,16040,16000,16040,16000,1905
20250211,133000,2928715710,16000,16000,16000,16000,667
20250211,132900,2918043710,16000,16000,16000,15980,739
20250211,132800,2906225720,16000,16000,16000,16000,108
20250211,132700,2904497720,16010,15970,16010,15970,235
20250211,132600,2900738680,15920,16000,16010,15920,2113
20250211,132500,2866967830,16000,15950,16000,15950,11717
20250211,132400,2679595740,15950,15940,15950,15940,706
20250211,132300,2668335090,15940,15900,15940,15900,1266
20250211,132200,2648192100,15900,15890,15900,15890,212
20250211,132100,2644821420,15890,15910,15910,15880,376
20250211,132000,2638846450,15910,15880,15910,15880,1000
20250211,131900,2622962250,15880,15870,15880,15870,149
20250211,131800,2620597320,15870,15880,15880,15870,153
20250211,131700,2618168910,15880,15880,15880,15870,52
20250211,131600,2617343250,15870,15800,15880,15800,322
20250211,131500,2612240870,15840,15840,15840,15800,195
20250211,131400,2609157070,15840,15810,15840,15810,311
20250211,131300,2604239260,15850,15880,15880,15800,1960
20250211,131200,2573233160,15900,15850,15900,15850,249
20250211,131100,2569283530,15850,15870,15870,15840,332
20250211,131000,2564021000,15870,15900,15900,15860,1346
20250211,130900,2542652110,15910,15910,15910,15910,285
20250211,130800,2538117760,15920,15920,15920,15920,129
20250211,130700,2536064080,15940,15950,15960,15910,564
20250211,130600,2527076760,15950,15960,15960,15950,53
20250211,130500,2526231080,15950,15950,15960,15930,118
20250211,130400,2524349170,15940,15960,15960,15940,697
20250211,130300,2513233440,15960,15960,15960,15960,774
20250211,130200,2500880400,15960,15960,15960,15950,211
20250211,130100,2497513850,15960,15960,15960,15960,236
20250211,130000,2493747290,15970,15970,15970,15960,360
20250211,125900,2488001090,15970,15970,15970,15960,134
20250211,125800,2485861920,15970,15970,15970,15970,31
20250211,125700,2485366850,15970,15970,15970,15970,62
20250211,125600,2484376710,15970,15970,15970,15970,34
20250211,125500,2483833730,15970,15970,15970,15960,454
20250211,125400,2476583360,15970,15970,15970,15970,30
20250211,125300,2476104260,15970,15970,15970,15970,180
20250211,125200,2473229660,15970,15960,15970,15960,192
20250211,125100,2470164660,15960,15950,15960,15950,32
20250211,125000,2469653950,15970,15970,15970,15970,80
20250211,124900,2468376350,15970,15970,15970,15970,163
20250211,124800,2465773240,15970,15970,15970,15970,30
20250211,124700,2465294140,15970,15960,15970,15940,358
20250211,124600,2459582230,15970,15970,15970,15950,222
20250211,124500,2456038740,15970,15980,15980,15970,261
20250211,124400,2451870040,15980,15960,15980,15960,225
20250211,124300,2448277420,15960,15960,15960,15960,32
20250211,124200,2447766700,15960,15960,15970,15960,325
20250211,124100,2442578470,15960,15970,15970,15960,330
20250211,124000,2437309370,15970,15970,15970,15970,30
20250211,123900,2436830270,15970,15970,15970,15960,66
20250211,123800,2435776260,15970,15970,15970,15970,31
20250211,123700,2435281190,15970,15970,15970,15950,97
20250211,123600,2433733000,15970,15970,15970,15970,61
20250211,123500,2432758830,15970,15950,15970,15950,48
20250211,123400,2431992630,15970,15950,15970,15950,205
20250211,123300,2428721400,15970,15970,15970,15970,31
20250211,123200,2428226330,15970,15970,15970,15970,50
20250211,123100,2427427830,15960,15960,15960,15940,421
20250211,123000,2420713240,15950,15950,15970,15950,243
20250211,122900,2416836770,15950,15970,15970,15950,232
20250211,122800,2413132040,15970,15970,15970,15970,35
20250211,122700,2412573090,15970,15970,15970,15960,851
20250211,122600,2398984420,15980,15970,15980,15970,178
20250211,122500,2396141150,15970,15940,15970,15940,2025
20250211,122400,2363835020,15950,15940,15950,15940,299
20250211,122300,2359065990,15920,15970,15980,15920,486
20250211,122200,2351310350,15980,15970,15980,15970,34
20250211,122100,2350767060,15980,15980,15980,15950,459
20250211,122000,2343434370,15980,15970,15980,15960,373
20250211,121900,2337476300,15950,15930,15950,15930,42
20250211,121800,2336806490,15970,15920,15970,15900,370
20250211,121700,2330919120,15930,15970,15990,15920,296
20250211,121600,2326196140,15980,15990,16000,15980,886
20250211,121500,2312028980,15990,15970,15990,15970,573
20250211,121400,2302868980,15970,15990,15990,15970,625
20250211,121300,2292875820,15990,15940,15990,15940,1378
20250211,121200,2270847730,15940,15920,15990,15890,1514
20250211,121100,2246685290,15950,15890,15950,15880,2087
20250211,121000,2213432100,15900,15880,15900,15880,597
20250211,120900,2203946370,15900,15890,15900,15890,236
20250211,120800,2200196020,15900,15890,15900,15890,71
20250211,120700,2199067140,15900,15880,15900,15880,82
20250211,120600,2197764260,15890,15850,15890,15850,102
20250211,120500,2196146620,15850,15870,15870,15810,902
20250211,120400,2181854190,15870,15860,15870,15860,187
20250211,120300,2178886560,15860,15900,15900,15860,198
20250211,120200,2175742600,15900,15890,15950,15880,2603
20250211,120100,2134341540,15880,15850,15880,15850,2055
20250211,120000,2101749060,15850,15820,15850,15820,1856
20250211,115900,2072364160,15820,15820,15820,15820,70
20250211,115800,2071256760,15830,15830,15830,15820,210
20250211,115700,2067932900,15830,15820,15830,15810,379
20250211,115600,2061936050,15820,15790,15820,15790,1567
20250211,115500,2037179690,15790,15790,15790,15780,140
20250211,115400,2034969580,15790,15780,15790,15770,179
20250211,115300,2032145190,15780,15750,15780,15750,1212
20250211,115200,2013032510,15760,15750,15760,15750,81
20250211,115100,2011756050,15750,15760,15760,15750,187
20250211,115000,2008809610,15760,15760,15760,15740,107
20250211,114900,2007123750,15760,15740,15760,15740,88
20250211,114800,2005737890,15750,15750,15750,15740,936
20250211,114700,1990996900,15750,15730,15750,15720,691
20250211,114600,1980120870,15730,15720,15730,15720,74
20250211,114500,1978957290,15730,15720,15730,15720,106
20250211,114400,1977290630,15730,15710,15740,15710,88
20250211,114300,1975906090,15730,15690,15730,15690,623
20250211,114200,1966130700,15690,15700,15700,15690,428
20250211,114100,1959414400,15700,15740,15740,15700,1133
20250211,114000,1941604140,15740,15750,15750,15740,175
20250211,113900,1938849330,15760,15740,15760,15740,78
20250211,113800,1937620960,15750,15750,15750,15740,150
20250211,113700,1935258960,15760,15770,15770,15760,198
20250211,113600,1932138180,15770,15760,15770,15740,432
20250211,113500,1925330090,15760,15750,15760,15740,182
20250211,113400,1922464190,15740,15750,15760,15740,112
20250211,113300,1920700340,15760,15760,15770,15750,158
20250211,113200,1918211140,15760,15760,15770,15760,141
20250211,113100,1915988180,15770,15760,15770,15760,490
20250211,113000,1908261180,15750,15750,15760,15750,123
20250211,112900,1906323630,15750,15760,15760,15750,85
20250211,112800,1904984080,15760,15750,15760,15740,187
20250211,112700,1902039630,15770,15760,15770,15760,85
20250211,112600,1900699720,15770,15770,15770,15740,41
20250211,112500,1900053420,15740,15760,15770,15740,685
20250211,112400,1889265810,15760,15730,15760,15730,1504
20250211,112300,1865575540,15730,15740,15740,15730,220
20250211,112200,1862113080,15740,15700,15740,15700,1547
20250211,112100,1837790670,15700,15700,15700,15690,154
20250211,112000,1835372920,15700,15710,15710,15700,46
20250211,111900,1834650270,15700,15700,15700,15690,88
20250211,111800,1833269100,15700,15700,15700,15700,112
20250211,111700,1831510700,15700,15690,15700,15690,43
20250211,111600,1830835630,15690,15700,15700,15690,73
20250211,111500,1829689960,15700,15710,15710,15690,71
20250211,111400,1828574930,15710,15700,15710,15690,328
20250211,111300,1823425330,15700,15680,15700,15680,2473
20250211,111200,1784626100,15670,15680,15680,15670,83
20250211,111100,1783325090,15680,15680,15680,15670,958
20250211,111000,1768309420,15670,15660,15670,15660,579
20250211,110900,1759238090,15650,15660,15660,15650,1073
20250211,110800,1742445340,15660,15630,15660,15630,853
20250211,110700,1729101430,15640,15630,15640,15630,84
20250211,110600,1727788180,15640,15620,15640,15610,416
20250211,110500,1721286200,15630,15630,15630,15630,32
20250211,110400,1720786040,15630,15620,15630,15600,447
20250211,110300,1713809370,15610,15600,15620,15600,129
20250211,110200,1711795610,15590,15620,15630,15590,1340
20250211,110100,1690891750,15630,15620,15630,15620,83
20250211,110000,1689594990,15620,15610,15620,15610,594
20250211,105900,1680317150,15620,15610,15620,15610,109
20250211,105800,1678615160,15610,15600,15620,15600,73
20250211,105700,1677475370,15600,15600,15600,15590,330
20250211,105600,1672327800,15600,15600,15600,15590,1143
20250211,105500,1654497440,15600,15600,15600,15590,397
20250211,105400,1648305120,15600,15600,15600,15590,111
20250211,105300,1646573950,15590,15590,15590,15580,499
20250211,105200,1638795130,15590,15580,15600,15580,153
20250211,105100,1636409730,15590,15590,15600,15580,854
20250211,105000,1623092590,15560,15590,15590,15560,567
20250211,104900,1614262660,15590,15620,15620,15580,361
20250211,104800,1608636190,15620,15620,15620,15600,1257
20250211,104700,1589023580,15620,15620,15620,15620,360
20250211,104600,1583400380,15610,15620,15620,15610,75
20250211,104500,1582229320,15620,15600,15620,15600,41
20250211,104400,1581589040,15600,15600,15620,15600,364
20250211,104300,1575910040,15620,15630,15630,15620,60
20250211,104200,1574972540,15610,15600,15610,15600,122
20250211,104100,1573068720,15600,15630,15630,15600,1265
20250211,104000,1553331110,15620,15630,15630,15620,74
20250211,103900,1552174920,15620,15640,15640,15620,107
20250211,103800,1550502560,15670,15610,15670,15610,367
20250211,103700,1544763190,15610,15600,15610,15600,325
20250211,103600,1539692070,15600,15620,15620,15600,277
20250211,103500,1535369850,15590,15610,15610,15590,259
20250211,103400,1531329880,15610,15590,15620,15580,178
20250211,103300,1528554520,15580,15590,15630,15570,172
20250211,103200,1525874060,15580,15610,15630,15580,791
20250211,103100,1513539250,15610,15600,15610,15590,247
20250211,103000,1509686340,15620,15600,15620,15600,148
20250211,102900,1507376340,15590,15600,15620,15590,577
20250211,102800,1498375190,15600,15590,15600,15580,322
20250211,102700,1493352880,15600,15580,15600,15580,93
20250211,102600,1491903220,15590,15600,15600,15590,163
20250211,102500,1489360670,15590,15600,15600,15570,1160
20250211,102400,1471282420,15600,15640,15640,15590,7088
20250211,102300,1360661180,15660,15660,15670,15640,156
20250211,102200,1358219030,15660,15670,15670,15660,72
20250211,102100,1357091200,15670,15670,15670,15660,181
20250211,102000,1354256430,15660,15640,15680,15640,671
20250211,101900,1343752330,15650,15690,15690,15650,144
20250211,101800,1341495810,15680,15670,15700,15660,198
20250211,101700,1338392900,15670,15700,15700,15670,114
20250211,101600,1336606160,15690,15660,15690,15660,584
20250211,101500,1327446080,15660,15650,15660,15630,553
20250211,101400,1318797610,15640,15670,15680,15640,1091
20250211,101300,1301722470,15670,15670,15670,15660,304
20250211,101200,1296959210,15670,15660,15670,15600,3845
20250211,101100,1236884540,15670,15680,15680,15670,113
20250211,101000,1235113410,15680,15680,15690,15680,208
20250211,100900,1231851660,15670,15680,15680,15660,530
20250211,100800,1223547020,15680,15680,15690,15680,234
20250211,100700,1219877570,15690,15690,15690,15690,91
20250211,100600,1218449780,15690,15710,15710,15690,275
20250211,100500,1214133460,15700,15710,15720,15700,424
20250211,100400,1207473080,15710,15740,15750,15710,109
20250211,100300,1205758620,15720,15740,15760,15700,1022
20250211,100200,1189695670,15740,15630,15740,15630,6906
20250211,100100,1081453470,15630,15630,15630,15630,212
20250211,100000,1078139910,15640,15620,15640,15620,1900
20250211,095900,1048434650,15610,15620,15620,15610,372
20250211,095800,1042624280,15620,15610,15620,15610,103
20250211,095700,1041016130,15620,15620,15620,15610,227
20250211,095600,1037471090,15610,15600,15610,15600,624
20250211,095500,1027734180,15600,15610,15610,15600,2590
20250211,095400,987327550,15620,15620,15620,15620,240
20250211,095300,983578750,15610,15620,15630,15610,162
20250211,095200,981048440,15620,15620,15620,15610,92
20250211,095100,979611440,15620,15620,15630,15620,268
20250211,095000,975424980,15620,15610,15620,15610,97
20250211,094900,973910210,15610,15600,15610,15600,647
20250211,094800,963815980,15620,15610,15620,15600,231
20250211,094700,960210770,15620,15610,15630,15610,2643
20250211,094600,918924030,15600,15610,15610,15600,191
20250211,094500,915943520,15610,15590,15610,15590,147
20250211,094400,913650230,15590,15590,15600,15580,473
20250211,094300,906278220,15580,15630,15630,15570,1351
20250211,094200,885194070,15630,15610,15630,15600,271
20250211,094100,880960930,15600,15590,15630,15570,302
20250211,094000,876248650,15580,15550,15580,15540,424
20250211,093900,869654800,15550,15640,15640,15540,2442
20250211,093800,831603090,15630,15610,15640,15610,92
20250211,093700,830165720,15640,15620,15640,15620,431
20250211,093600,823430460,15620,15610,15620,15600,1168
20250211,093500,805188690,15620,15610,15620,15600,2090
20250211,093400,772574780,15630,15620,15630,15610,1122
20250211,093300,755040850,15630,15630,15640,15630,46
20250211,093200,754321860,15640,15600,15640,15590,731
20250211,093100,742904910,15600,15600,15600,15560,2317
20250211,093000,706789630,15590,15620,15620,15590,1962
20250211,092900,676161380,15620,15620,15630,15620,1459
20250211,092800,653369530,15610,15620,15640,15610,1071
20250211,092700,636639110,15600,15550,15630,15550,7069
20250211,092600,526383220,15570,15590,15590,15530,698
20250211,092500,515531530,15580,15550,15590,15530,4114
20250211,092400,451517390,15550,15570,15570,15510,515
20250211,092300,443508570,15570,15580,15580,15550,504
20250211,092200,435662410,15580,15470,15590,15470,979
20250211,092100,420426840,15470,15420,15500,15420,230
20250211,092000,416869650,15410,15460,15470,15400,599
20250211,091900,407627830,15450,15520,15530,15430,897
20250211,091800,393748000,15520,15530,15530,15460,1328
20250211,091700,373166420,15530,15530,15530,15520,1509
20250211,091600,349738320,15530,15570,15580,15520,2674
20250211,091500,308154600,15570,15560,15590,15540,912
20250211,091400,293953090,15560,15510,15600,15510,3421
20250211,091300,240691040,15520,15350,15520,15350,3390
20250211,091200,188307370,15370,15260,15370,15260,744
20250211,091100,176930290,15290,15270,15290,15250,169
20250211,091000,174351500,15270,15260,15290,15220,1637
20250211,090900,149420070,15250,15250,15280,15230,454
20250211,090800,142496170,15240,15270,15270,15240,483
20250211,090700,135130950,15270,15310,15310,15250,473
20250211,090600,127910810,15310,15340,15390,15270,1447
20250211,090500,105763740,15350,15350,15400,15330,1439
20250211,090400,83659750,15400,15290,15410,15290,1037
20250211,090300,67740750,15290,15220,15290,15200,2007
20250211,090200,37210950,15200,15200,15200,15200,0
20250211,090100,37210950,15200,15210,15210,15200,129
20250211,090000,35250120,15210,15200,15210,15200,2319