KissMeData/264660/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210200,24902383500,14130,14130,14130,14130,13752
20250207,210100,24902383500,14130,14130,14130,14130,0
20250207,210000,24902383500,14130,14130,14130,14130,0
20250207,205900,24902383500,14130,14130,14130,14130,0
20250207,205800,24902383500,14130,14130,14130,14130,0
20250207,205700,24902383500,14130,14130,14130,14130,0
20250207,205600,24902383500,14130,14130,14130,14130,0
20250207,205500,24902383500,14130,14130,14130,14130,0
20250207,205400,24902383500,14130,14130,14130,14130,0
20250207,205300,24902383500,14130,14130,14130,14130,0
20250207,205200,24902383500,14130,14130,14130,14130,0
20250207,205100,24902383500,14130,14130,14130,14130,0
20250207,205000,24902383500,14130,14130,14130,14130,0
20250207,204900,24902383500,14130,14130,14130,14130,0
20250207,204800,24902383500,14130,14130,14130,14130,0
20250207,204700,24902383500,14130,14130,14130,14130,0
20250207,204600,24902383500,14130,14130,14130,14130,0
20250207,204500,24902383500,14130,14130,14130,14130,0
20250207,204400,24902383500,14130,14130,14130,14130,0
20250207,204300,24902383500,14130,14130,14130,14130,0
20250207,204200,24902383500,14130,14130,14130,14130,0
20250207,204100,24902383500,14130,14130,14130,14130,0
20250207,204000,24902383500,14130,14130,14130,14130,0
20250207,203900,24902383500,14130,14130,14130,14130,0
20250207,203800,24902383500,14130,14130,14130,14130,0
20250207,203700,24902383500,14130,14130,14130,14130,0
20250207,203600,24902383500,14130,14130,14130,14130,0
20250207,203500,24902383500,14130,14130,14130,14130,0
20250207,203400,24902383500,14130,14130,14130,14130,0
20250207,203300,24902383500,14130,14130,14130,14130,0
20250207,203200,24902383500,14130,14130,14130,14130,13752
20250207,203100,24902383500,14130,14130,14130,14130,0
20250207,203000,24902383500,14130,14130,14130,14130,0
20250207,202900,24902383500,14130,14130,14130,14130,0
20250207,202800,24902383500,14130,14130,14130,14130,0
20250207,202700,24902383500,14130,14130,14130,14130,0
20250207,202600,24902383500,14130,14130,14130,14130,0
20250207,202500,24902383500,14130,14130,14130,14130,0
20250207,202400,24902383500,14130,14130,14130,14130,0
20250207,202300,24902383500,14130,14130,14130,14130,0
20250207,202200,24902383500,14130,14130,14130,14130,0
20250207,202100,24902383500,14130,14130,14130,14130,0
20250207,202000,24902383500,14130,14130,14130,14130,0
20250207,201900,24902383500,14130,14130,14130,14130,0
20250207,201800,24902383500,14130,14130,14130,14130,0
20250207,201700,24902383500,14130,14130,14130,14130,0
20250207,201600,24902383500,14130,14130,14130,14130,0
20250207,201500,24902383500,14130,14130,14130,14130,0
20250207,201400,24902383500,14130,14130,14130,14130,0
20250207,201300,24902383500,14130,14130,14130,14130,0
20250207,201200,24902383500,14130,14130,14130,14130,0
20250207,201100,24902383500,14130,14130,14130,14130,0
20250207,201000,24902383500,14130,14130,14130,14130,0
20250207,200900,24902383500,14130,14130,14130,14130,0
20250207,200800,24902383500,14130,14130,14130,14130,0
20250207,200700,24902383500,14130,14130,14130,14130,0
20250207,200600,24902383500,14130,14130,14130,14130,0
20250207,200500,24902383500,14130,14130,14130,14130,0
20250207,200400,24902383500,14130,14130,14130,14130,0
20250207,200300,24902383500,14130,14130,14130,14130,0
20250207,200200,24902383500,14130,14130,14130,14130,13752
20250207,200100,24902383500,14130,14130,14130,14130,0
20250207,200000,24902383500,14130,14130,14130,14130,0
20250207,195900,24902383500,14130,14130,14130,14130,0
20250207,195800,24902383500,14130,14130,14130,14130,0
20250207,195700,24902383500,14130,14130,14130,14130,0
20250207,195600,24902383500,14130,14130,14130,14130,0
20250207,195500,24902383500,14130,14130,14130,14130,0
20250207,195400,24902383500,14130,14130,14130,14130,0
20250207,195300,24902383500,14130,14130,14130,14130,0
20250207,195200,24902383500,14130,14130,14130,14130,0
20250207,195100,24902383500,14130,14130,14130,14130,0
20250207,195000,24902383500,14130,14130,14130,14130,0
20250207,194900,24902383500,14130,14130,14130,14130,0
20250207,194800,24902383500,14130,14130,14130,14130,0
20250207,194700,24902383500,14130,14130,14130,14130,0
20250207,194600,24902383500,14130,14130,14130,14130,0
20250207,194500,24902383500,14130,14130,14130,14130,0
20250207,194400,24902383500,14130,14130,14130,14130,0
20250207,194300,24902383500,14130,14130,14130,14130,0
20250207,194200,24902383500,14130,14130,14130,14130,0
20250207,194100,24902383500,14130,14130,14130,14130,0
20250207,194000,24902383500,14130,14130,14130,14130,0
20250207,193900,24902383500,14130,14130,14130,14130,0
20250207,193800,24902383500,14130,14130,14130,14130,0
20250207,193700,24902383500,14130,14130,14130,14130,0
20250207,193600,24902383500,14130,14130,14130,14130,0
20250207,193500,24902383500,14130,14130,14130,14130,0
20250207,193400,24902383500,14130,14130,14130,14130,0
20250207,193300,24902383500,14130,14130,14130,14130,0
20250207,193200,24902383500,14130,14130,14130,14130,13752
20250207,193100,24902383500,14130,14130,14130,14130,0
20250207,193000,24902383500,14130,14130,14130,14130,0
20250207,192900,24902383500,14130,14130,14130,14130,0
20250207,192800,24902383500,14130,14130,14130,14130,0
20250207,192700,24902383500,14130,14130,14130,14130,0
20250207,192600,24902383500,14130,14130,14130,14130,0
20250207,192500,24902383500,14130,14130,14130,14130,0
20250207,192400,24902383500,14130,14130,14130,14130,0
20250207,192300,24902383500,14130,14130,14130,14130,0
20250207,192200,24902383500,14130,14130,14130,14130,0
20250207,192100,24902383500,14130,14130,14130,14130,0
20250207,192000,24902383500,14130,14130,14130,14130,0
20250207,191900,24902383500,14130,14130,14130,14130,0
20250207,191800,24902383500,14130,14130,14130,14130,0
20250207,191700,24902383500,14130,14130,14130,14130,0
20250207,191600,24902383500,14130,14130,14130,14130,0
20250207,191500,24902383500,14130,14130,14130,14130,0
20250207,191400,24902383500,14130,14130,14130,14130,0
20250207,191300,24902383500,14130,14130,14130,14130,0
20250207,191200,24902383500,14130,14130,14130,14130,0
20250207,191100,24902383500,14130,14130,14130,14130,0
20250207,191000,24902383500,14130,14130,14130,14130,0
20250207,190900,24902383500,14130,14130,14130,14130,0
20250207,190800,24902383500,14130,14130,14130,14130,0
20250207,190700,24902383500,14130,14130,14130,14130,0
20250207,190600,24902383500,14130,14130,14130,14130,0
20250207,190500,24902383500,14130,14130,14130,14130,0
20250207,190400,24902383500,14130,14130,14130,14130,0
20250207,190300,24902383500,14130,14130,14130,14130,0
20250207,190200,24902383500,14130,14130,14130,14130,13752
20250207,190100,24902383500,14130,14130,14130,14130,0
20250207,190000,24902383500,14130,14130,14130,14130,0
20250207,185900,24902383500,14130,14130,14130,14130,0
20250207,185800,24902383500,14130,14130,14130,14130,0
20250207,185700,24902383500,14130,14130,14130,14130,0
20250207,185600,24902383500,14130,14130,14130,14130,0
20250207,185500,24902383500,14130,14130,14130,14130,0
20250207,185400,24902383500,14130,14130,14130,14130,0
20250207,185300,24902383500,14130,14130,14130,14130,0
20250207,185200,24902383500,14130,14130,14130,14130,0
20250207,185100,24902383500,14130,14130,14130,14130,0
20250207,185000,24902383500,14130,14130,14130,14130,0
20250207,184900,24902383500,14130,14130,14130,14130,0
20250207,184800,24902383500,14130,14130,14130,14130,0
20250207,184700,24902383500,14130,14130,14130,14130,0
20250207,184600,24902383500,14130,14130,14130,14130,0
20250207,184500,24902383500,14130,14130,14130,14130,0
20250207,184400,24902383500,14130,14130,14130,14130,0
20250207,184300,24902383500,14130,14130,14130,14130,0
20250207,184200,24902383500,14130,14130,14130,14130,0
20250207,184100,24902383500,14130,14130,14130,14130,0
20250207,184000,24902383500,14130,14130,14130,14130,0
20250207,183900,24902383500,14130,14130,14130,14130,0
20250207,183800,24902383500,14130,14130,14130,14130,0
20250207,183700,24902383500,14130,14130,14130,14130,0
20250207,183600,24902383500,14130,14130,14130,14130,0
20250207,183500,24902383500,14130,14130,14130,14130,0
20250207,183400,24902383500,14130,14130,14130,14130,0
20250207,183300,24902383500,14130,14130,14130,14130,0
20250207,183200,24902383500,14130,14130,14130,14130,13752
20250207,183100,24902383500,14130,14130,14130,14130,0
20250207,183000,24902383500,14130,14130,14130,14130,0
20250207,182900,24902383500,14130,14130,14130,14130,0
20250207,182800,24902383500,14130,14130,14130,14130,0
20250207,182700,24902383500,14130,14130,14130,14130,0
20250207,182600,24902383500,14130,14130,14130,14130,0
20250207,182500,24902383500,14130,14130,14130,14130,0
20250207,182400,24902383500,14130,14130,14130,14130,0
20250207,182300,24902383500,14130,14130,14130,14130,0
20250207,182200,24902383500,14130,14130,14130,14130,0
20250207,182100,24902383500,14130,14130,14130,14130,0
20250207,182000,24902383500,14130,14130,14130,14130,0
20250207,181900,24902383500,14130,14130,14130,14130,0
20250207,181800,24902383500,14130,14130,14130,14130,0
20250207,181700,24902383500,14130,14130,14130,14130,0
20250207,181600,24902383500,14130,14130,14130,14130,0
20250207,181500,24902383500,14130,14130,14130,14130,0
20250207,181400,24902383500,14130,14130,14130,14130,0
20250207,181300,24902383500,14130,14130,14130,14130,0
20250207,181200,24902383500,14130,14130,14130,14130,0
20250207,181100,24902383500,14130,14130,14130,14130,0
20250207,181000,24902383500,14130,14130,14130,14130,0
20250207,180900,24902383500,14130,14130,14130,14130,0
20250207,180800,24902383500,14130,14130,14130,14130,0
20250207,180700,24902383500,14130,14130,14130,14130,0
20250207,180600,24902383500,14130,14130,14130,14130,0
20250207,180500,24902383500,14130,14130,14130,14130,0
20250207,180400,24902383500,14130,14130,14130,14130,0
20250207,180300,24902383500,14130,14130,14130,14130,0
20250207,180200,24902383500,14130,14130,14130,14130,13752
20250207,180100,24902383500,14130,14130,14130,14130,0
20250207,180000,24902383500,14130,14130,14130,14130,0
20250207,175900,24902383500,14130,14130,14130,14130,0
20250207,175800,24902383500,14130,14130,14130,14130,0
20250207,175700,24902383500,14130,14130,14130,14130,0
20250207,175600,24902383500,14130,14130,14130,14130,0
20250207,175500,24902383500,14130,14130,14130,14130,0
20250207,175400,24902383500,14130,14130,14130,14130,0
20250207,175300,24902383500,14130,14130,14130,14130,0
20250207,175200,24902383500,14130,14130,14130,14130,0
20250207,175100,24902383500,14130,14130,14130,14130,0
20250207,175000,24902383500,14130,14130,14130,14130,0
20250207,174900,24902383500,14130,14130,14130,14130,0
20250207,174800,24902383500,14130,14130,14130,14130,0
20250207,174700,24902383500,14130,14130,14130,14130,0
20250207,174600,24902383500,14130,14130,14130,14130,0
20250207,174500,24902383500,14130,14130,14130,14130,0
20250207,174400,24902383500,14130,14130,14130,14130,0
20250207,174300,24902383500,14130,14130,14130,14130,0
20250207,174200,24902383500,14130,14130,14130,14130,0
20250207,174100,24902383500,14130,14130,14130,14130,0
20250207,174000,24902383500,14130,14130,14130,14130,0
20250207,173900,24902383500,14130,14130,14130,14130,0
20250207,173800,24902383500,14130,14130,14130,14130,0
20250207,173700,24902383500,14130,14130,14130,14130,0
20250207,173600,24902383500,14130,14130,14130,14130,0
20250207,173500,24902383500,14130,14130,14130,14130,0
20250207,173400,24902383500,14130,14130,14130,14130,0
20250207,173300,24902383500,14130,14130,14130,14130,0
20250207,173200,24902383500,14130,14130,14130,14130,13752
20250207,173100,24902383500,14130,14130,14130,14130,0
20250207,173000,24902383500,14130,14130,14130,14130,0
20250207,172900,24902383500,14130,14130,14130,14130,0
20250207,172800,24902383500,14130,14130,14130,14130,0
20250207,172700,24902383500,14130,14130,14130,14130,0
20250207,172600,24902383500,14130,14130,14130,14130,0
20250207,172500,24902383500,14130,14130,14130,14130,0
20250207,172400,24902383500,14130,14130,14130,14130,0
20250207,172300,24902383500,14130,14130,14130,14130,0
20250207,172200,24902383500,14130,14130,14130,14130,0
20250207,172100,24902383500,14130,14130,14130,14130,0
20250207,172000,24902383500,14130,14130,14130,14130,0
20250207,171900,24902383500,14130,14130,14130,14130,0
20250207,171800,24902383500,14130,14130,14130,14130,0
20250207,171700,24902383500,14130,14130,14130,14130,0
20250207,171600,24902383500,14130,14130,14130,14130,0
20250207,171500,24902383500,14130,14130,14130,14130,0
20250207,171400,24902383500,14130,14130,14130,14130,0
20250207,171300,24902383500,14130,14130,14130,14130,0
20250207,171200,24902383500,14130,14130,14130,14130,0
20250207,171100,24902383500,14130,14130,14130,14130,0
20250207,171000,24902383500,14130,14130,14130,14130,0
20250207,170900,24902383500,14130,14130,14130,14130,0
20250207,170800,24902383500,14130,14130,14130,14130,0
20250207,170700,24902383500,14130,14130,14130,14130,0
20250207,170600,24902383500,14130,14130,14130,14130,0
20250207,170500,24902383500,14130,14130,14130,14130,0
20250207,170400,24902383500,14130,14130,14130,14130,0
20250207,170300,24902383500,14130,14130,14130,14130,0
20250207,170200,24902383500,14130,14130,14130,14130,13752
20250207,170100,24902383500,14130,14130,14130,14130,0
20250207,170000,24902383500,14130,14130,14130,14130,0
20250207,165900,24902383500,14130,14130,14130,14130,0
20250207,165800,24902383500,14130,14130,14130,14130,0
20250207,165700,24902383500,14130,14130,14130,14130,0
20250207,165600,24902383500,14130,14130,14130,14130,0
20250207,165500,24902383500,14130,14130,14130,14130,0
20250207,165400,24902383500,14130,14130,14130,14130,0
20250207,165300,24902383500,14130,14130,14130,14130,0
20250207,165200,24902383500,14130,14130,14130,14130,0
20250207,165100,24902383500,14130,14130,14130,14130,0
20250207,165000,24902383500,14130,14130,14130,14130,0
20250207,164900,24902383500,14130,14130,14130,14130,0
20250207,164800,24902383500,14130,14130,14130,14130,0
20250207,164700,24902383500,14130,14130,14130,14130,0
20250207,164600,24902383500,14130,14130,14130,14130,0
20250207,164500,24902383500,14130,14130,14130,14130,0
20250207,164400,24902383500,14130,14130,14130,14130,0
20250207,164300,24902383500,14130,14130,14130,14130,0
20250207,164200,24902383500,14130,14130,14130,14130,0
20250207,164100,24902383500,14130,14130,14130,14130,0
20250207,164000,24902383500,14130,14130,14130,14130,0
20250207,163900,24902383500,14130,14130,14130,14130,0
20250207,163800,24902383500,14130,14130,14130,14130,0
20250207,163700,24902383500,14130,14130,14130,14130,0
20250207,163600,24902383500,14130,14130,14130,14130,0
20250207,163500,24902383500,14130,14130,14130,14130,0
20250207,163400,24902383500,14130,14130,14130,14130,0
20250207,163300,24902383500,14130,14130,14130,14130,0
20250207,163200,24902383500,14130,14130,14130,14130,13752
20250207,163100,24902383500,14130,14130,14130,14130,0
20250207,163000,24902383500,14130,14130,14130,14130,0
20250207,162900,24902383500,14130,14130,14130,14130,0
20250207,162800,24902383500,14130,14130,14130,14130,0
20250207,162700,24902383500,14130,14130,14130,14130,0
20250207,162600,24902383500,14130,14130,14130,14130,0
20250207,162500,24902383500,14130,14130,14130,14130,0
20250207,162400,24902383500,14130,14130,14130,14130,0
20250207,162300,24902383500,14130,14130,14130,14130,0
20250207,162200,24902383500,14130,14130,14130,14130,0
20250207,162100,24902383500,14130,14130,14130,14130,0
20250207,162000,24902383500,14130,14130,14130,14130,0
20250207,161900,24902383500,14130,14130,14130,14130,0
20250207,161800,24902383500,14130,14130,14130,14130,0
20250207,161700,24902383500,14130,14130,14130,14130,0
20250207,161600,24902383500,14130,14130,14130,14130,0
20250207,161500,24902383500,14130,14130,14130,14130,0
20250207,161400,24902383500,14130,14130,14130,14130,0
20250207,161300,24902383500,14130,14130,14130,14130,0
20250207,161200,24902383500,14130,14130,14130,14130,0
20250207,161100,24902383500,14130,14130,14130,14130,0
20250207,161000,24902383500,14130,14130,14130,14130,0
20250207,160900,24902383500,14130,14130,14130,14130,0
20250207,160800,24902383500,14130,14130,14130,14130,0
20250207,160700,24902383500,14130,14130,14130,14130,0
20250207,160600,24902383500,14130,14130,14130,14130,0
20250207,160500,24902383500,14130,14130,14130,14130,0
20250207,160400,24902383500,14130,14130,14130,14130,0
20250207,160300,24902383500,14130,14130,14130,14130,0
20250207,160200,24902383500,14130,14130,14130,14130,13752
20250207,160100,24902383500,14130,14130,14130,14130,0
20250207,160000,24902383500,14130,14130,14130,14130,0
20250207,155900,24902383500,14130,14130,14130,14130,0
20250207,155800,24902383500,14130,14130,14130,14130,0
20250207,155700,24902383500,14130,14130,14130,14130,0
20250207,155600,24902383500,14130,14130,14130,14130,0
20250207,155500,24902383500,14130,14130,14130,14130,0
20250207,155400,24902383500,14130,14130,14130,14130,0
20250207,155300,24902383500,14130,14130,14130,14130,0
20250207,155200,24902383500,14130,14130,14130,14130,0
20250207,155100,24902383500,14130,14130,14130,14130,0
20250207,155000,24902383500,14130,14130,14130,14130,0
20250207,154900,24902383500,14130,14130,14130,14130,0
20250207,154800,24902383500,14130,14130,14130,14130,0
20250207,154700,24902383500,14130,14130,14130,14130,0
20250207,154600,24902383500,14130,14130,14130,14130,0
20250207,154500,24902383500,14130,14130,14130,14130,0
20250207,154400,24902383500,14130,14130,14130,14130,0
20250207,154300,24902383500,14130,14130,14130,14130,0
20250207,154200,24902383500,14130,14130,14130,14130,0
20250207,154100,24902383500,14130,14130,14130,14130,0
20250207,154000,24902383500,14130,14130,14130,14130,0
20250207,153900,24902383500,14130,14130,14130,14130,0
20250207,153800,24902383500,14130,14130,14130,14130,0
20250207,153700,24902383500,14130,14130,14130,14130,0
20250207,153600,24902383500,14130,14130,14130,14130,0
20250207,153500,24902383500,14130,14130,14130,14130,0
20250207,153400,24902383500,14130,14130,14130,14130,0
20250207,153300,24902383500,14130,14130,14130,14130,0
20250207,153200,24902383500,14130,14130,14130,14130,13752
20250207,153100,24902383500,14130,14130,14130,14130,0
20250207,153000,24902383500,14130,14130,14130,14130,13752
20250207,152900,24708067740,14000,14000,14000,14000,0
20250207,152800,24708067740,14000,14000,14000,14000,0
20250207,152700,24708067740,14000,14000,14000,14000,0
20250207,152600,24708067740,14000,14000,14000,14000,0
20250207,152500,24708067740,14000,14000,14000,14000,0
20250207,152400,24708067740,14000,14000,14000,14000,0
20250207,152300,24708067740,14000,14000,14000,14000,0
20250207,152200,24708067740,14000,14000,14000,14000,0
20250207,152100,24708067740,14000,14000,14000,14000,0
20250207,152000,24708067740,14000,14000,14000,14000,0
20250207,151900,24708067740,14000,13980,14000,13960,3049
20250207,151800,24665461840,13980,13970,13980,13970,1806
20250207,151700,24640226610,13980,14000,14000,13970,495
20250207,151600,24633305040,14010,13990,14020,13970,2037
20250207,151500,24604809350,13990,13990,14000,13980,1899
20250207,151400,24578246850,13990,14030,14030,13990,956
20250207,151300,24564865750,14030,14010,14030,13990,3183
20250207,151200,24520273590,14010,14030,14030,14010,418
20250207,151100,24514411740,14020,14000,14020,13990,965
20250207,151000,24500894700,14000,14010,14010,14000,2938
20250207,150900,24459759800,14010,14040,14040,14010,3672
20250207,150800,24408254330,14040,14090,14110,14030,4339
20250207,150700,24347189050,14080,14100,14100,14080,1597
20250207,150600,24324684160,14100,14120,14120,14100,1252
20250207,150500,24307026500,14110,14130,14130,14110,601
20250207,150400,24298541230,14130,14120,14150,14120,277
20250207,150300,24294628590,14110,14190,14190,14110,1001
20250207,150200,24280473570,14190,14180,14190,14170,451
20250207,150100,24274081580,14190,14170,14190,14170,1191
20250207,150000,24257204110,14170,14190,14190,14170,1757
20250207,145900,24232299240,14200,14190,14200,14190,943
20250207,145800,24218917070,14190,14210,14260,14190,442
20250207,145700,24212641980,14210,14150,14220,14150,119
20250207,145600,24210951740,14150,14190,14190,14140,2684
20250207,145500,24172931870,14200,14220,14220,14200,612
20250207,145400,24164233300,14240,14180,14240,14180,325
20250207,145300,24159613090,14190,14190,14190,14180,212
20250207,145200,24156605840,14200,14300,14300,14200,691
20250207,145100,24146787600,14280,14260,14340,14260,803
20250207,145000,24135292490,14350,14160,14350,14160,4111
20250207,144900,24076417120,14250,14160,14250,14160,866
20250207,144800,24064116470,14190,14210,14210,14190,756
20250207,144700,24053382070,14200,14200,14200,14160,975
20250207,144600,24039537310,14190,14160,14200,14160,665
20250207,144500,24030099920,14190,14160,14190,14150,847
20250207,144400,24018094650,14150,14130,14150,14100,742
20250207,144300,24007613710,14140,14080,14140,14080,1091
20250207,144200,23992230150,14100,14100,14100,14070,493
20250207,144100,23985285130,14100,14070,14100,14060,751
20250207,144000,23974712720,14070,14130,14150,14070,206
20250207,143900,23971805380,14160,14120,14180,14120,614
20250207,143800,23963134600,14120,14080,14120,14070,274
20250207,143700,23959274680,14070,14150,14150,14050,3034
20250207,143600,23916456950,14150,14240,14240,14150,629
20250207,143500,23907554860,14160,14190,14240,14160,551
20250207,143400,23899741270,14190,14200,14210,14190,281
20250207,143300,23895753270,14190,14270,14270,14190,2371
20250207,143200,23862009440,14330,14280,14340,14260,488
20250207,143100,23855038640,14280,14270,14330,14260,353
20250207,143000,23849998220,14270,14260,14270,14260,398
20250207,142900,23844319250,14260,14280,14290,14260,387
20250207,142800,23838796280,14280,14320,14370,14260,617
20250207,142700,23829984570,14310,14320,14330,14300,541
20250207,142600,23822241090,14380,14340,14390,14310,1539
20250207,142500,23800171690,14340,14320,14350,14250,1644
20250207,142400,23776665550,14320,14560,14570,14310,6427
20250207,142300,23683859950,14560,14140,14620,14140,18035
20250207,142200,23423382010,14100,14070,14160,14070,929
20250207,142100,23410268320,14090,14050,14090,14050,256
20250207,142000,23406667800,14010,14000,14040,14000,552
20250207,141900,23398928530,14000,13990,14000,13980,1756
20250207,141800,23374357350,13990,14010,14020,13990,955
20250207,141700,23360987010,14000,14010,14010,14000,207
20250207,141600,23358088670,14030,14000,14030,14000,366
20250207,141500,23352961020,14000,14000,14000,13990,295
20250207,141400,23348832020,14000,14050,14050,13990,2268
20250207,141300,23317066620,14060,14030,14060,14030,425
20250207,141200,23311102370,14070,14070,14080,14070,45
20250207,141100,23310469170,14070,14080,14100,14010,1768
20250207,141000,23285622870,14070,14110,14110,14070,442
20250207,140900,23279391830,14110,14150,14150,14110,633
20250207,140800,23270451820,14150,14150,14150,14120,1666
20250207,140700,23246900820,14140,14160,14180,14140,1356
20250207,140600,23227692360,14160,14120,14160,14120,529
20250207,140500,23220212300,14140,14120,14140,14110,360
20250207,140400,23215125140,14120,14080,14120,14080,139
20250207,140300,23213165840,14080,14100,14100,14060,259
20250207,140200,23209522990,14110,14100,14110,14100,181
20250207,140100,23206970630,14100,14170,14170,14100,1622
20250207,140000,23184030630,14150,14140,14200,14140,2633
20250207,135900,23146723590,14140,14050,14140,14050,1362
20250207,135800,23127538060,14050,14020,14050,14020,18
20250207,135700,23127285280,14020,13990,14020,13990,215
20250207,135600,23124273690,13990,14000,14050,13980,1539
20250207,135500,23102714630,14000,14020,14020,13990,279
20250207,135400,23098805690,14010,14000,14010,13960,447
20250207,135300,23092554530,14020,14020,14020,14020,213
20250207,135200,23089568270,14020,13990,14020,13990,1007
20250207,135100,23075475250,13990,13990,13990,13980,507
20250207,135000,23068384590,13990,13990,13990,13990,85
20250207,134900,23067195440,14000,14000,14000,13990,464
20250207,134800,23060701440,14000,14000,14000,13990,788
20250207,134700,23049671120,14000,14050,14050,14000,353
20250207,134600,23044725470,14050,14000,14070,14000,1434
20250207,134500,23024642880,14000,13980,14000,13950,640
20250207,134400,23015692190,13950,13910,14000,13890,3189
20250207,134300,22971297420,13910,13950,13950,13900,2251
20250207,134200,22939968660,13950,13980,13980,13940,1909
20250207,134100,22913329500,13970,14060,14060,13970,11807
20250207,134000,22747912250,14060,14070,14070,14060,243
20250207,133900,22744493270,14080,14090,14090,14080,1110
20250207,133800,22728863690,14090,14100,14100,14080,1110
20250207,133700,22713214760,14100,14150,14150,14090,1679
20250207,133600,22689522890,14160,14160,14160,14150,710
20250207,133500,22679472390,14160,14150,14160,14150,388
20250207,133400,22673978570,14150,14140,14160,14140,443
20250207,133300,22667710030,14140,14100,14140,14070,1262
20250207,133200,22649904900,14100,14090,14110,14090,647
20250207,133100,22640785490,14090,14060,14100,14060,1043
20250207,133000,22626107710,14070,14080,14080,14060,503
20250207,132900,22619030710,14080,14070,14080,14070,157
20250207,132800,22616821590,14070,14100,14100,14070,523
20250207,132700,22609455900,14100,14110,14110,14070,378
20250207,132600,22604136590,14070,14100,14110,14070,1559
20250207,132500,22582183610,14100,14110,14110,14060,506
20250207,132400,22575059810,14110,14120,14120,14050,2047
20250207,132300,22546194740,14050,14090,14110,14050,4520
20250207,132200,22482545760,14100,14120,14140,14100,4102
20250207,132100,22424683190,14150,14150,14160,14110,4161
20250207,132000,22365939360,14160,14170,14170,14130,305
20250207,131900,22361621690,14160,14190,14190,14140,3734
20250207,131800,22308773910,14220,14180,14220,14150,986
20250207,131700,22294802970,14180,14310,14310,14160,1623
20250207,131600,22271785680,14250,14270,14400,14200,8323
20250207,131500,22152544000,14270,14190,14270,14180,708
20250207,131400,22142482860,14230,14250,14250,14200,246
20250207,131300,22138987100,14280,14250,14290,14240,391
20250207,131200,22133412730,14240,14160,14250,14160,908
20250207,131100,22120517600,14170,14160,14190,14160,262
20250207,131000,22116801870,14150,14150,14190,14140,1557
20250207,130900,22094770820,14190,14150,14190,14140,353
20250207,130800,22089771920,14140,14150,14190,14140,574
20250207,130700,22081652330,14150,14150,14160,14140,1473
20250207,130600,22060812230,14140,14180,14190,14140,2021
20250207,130500,22032207940,14190,14180,14250,14180,1491
20250207,130400,22011048290,14180,14170,14190,14160,1198
20250207,130300,21994070940,14170,14170,14170,14160,950
20250207,130200,21980613890,14170,14210,14210,14160,4662
20250207,130100,21914510990,14210,14260,14260,14210,2607
20250207,130000,21877428470,14260,14310,14310,14260,549
20250207,125900,21869599560,14310,14320,14320,14260,1937
20250207,125800,21841945000,14310,14330,14360,14310,787
20250207,125700,21830675370,14320,14360,14360,14320,367
20250207,125600,21825408450,14360,14360,14370,14310,1040
20250207,125500,21810494890,14360,14400,14400,14360,1616
20250207,125400,21787231700,14400,14400,14400,14400,222
20250207,125300,21784034900,14400,14410,14410,14370,1373
20250207,125200,21764261970,14410,14360,14410,14360,1799
20250207,125100,21738350410,14360,14360,14360,14360,226
20250207,125000,21735105050,14360,14400,14400,14360,2348
20250207,124900,21701297820,14400,14270,14400,14270,4756
20250207,124800,21633036260,14270,14270,14290,14260,568
20250207,124700,21624927380,14250,14200,14250,14190,1274
20250207,124600,21606828240,14190,14320,14330,14190,7934
20250207,124500,21493902890,14300,14320,14370,14300,1528
20250207,124400,21472040050,14330,14390,14390,14320,3350
20250207,124300,21423956100,14390,14410,14420,14390,2793
20250207,124200,21383735320,14410,14420,14420,14400,746
20250207,124100,21372984690,14410,14440,14440,14410,2293
20250207,124000,21339913270,14440,14460,14460,14440,1732
20250207,123900,21314900700,14450,14450,14450,14450,578
20250207,123800,21306548600,14450,14450,14450,14450,30
20250207,123700,21306115100,14450,14460,14460,14450,360
20250207,123600,21300912250,14460,14470,14470,14460,69
20250207,123500,21299914500,14460,14460,14460,14460,0
20250207,123400,21299914500,14460,14470,14480,14460,213
20250207,123300,21296833010,14480,14490,14490,14470,837
20250207,123200,21284714410,14520,14520,14520,14520,1
20250207,123100,21284699890,14540,14530,14540,14530,51
20250207,123000,21283958600,14480,14480,14480,14480,378
20250207,122900,21278485160,14480,14510,14520,14480,653
20250207,122800,21269011600,14510,14470,14510,14470,8
20250207,122700,21268895560,14460,14460,14460,14460,0
20250207,122600,21268895560,14460,14490,14490,14450,804
20250207,122500,21257264880,14490,14490,14490,14490,123
20250207,122400,21255482610,14470,14470,14470,14470,250
20250207,122300,21251865110,14470,14480,14570,14470,1411
20250207,122200,21231394860,14480,14470,14480,14470,178
20250207,122100,21228818750,14510,14480,14510,14480,32
20250207,122000,21228355360,14470,14480,14480,14470,533
20250207,121900,21220641230,14520,14480,14520,14450,1045
20250207,121800,21205528670,14480,14480,14480,14480,194
20250207,121700,21202719550,14540,14530,14540,14480,86
20250207,121600,21201469890,14470,14480,14480,14460,1831
20250207,121500,21174966740,14480,14500,14500,14480,1347
20250207,121400,21155446980,14490,14510,14510,14490,1051
20250207,121300,21140198210,14500,14500,14500,14500,458
20250207,121200,21133557210,14490,14480,14490,14480,153
20250207,121100,21131340440,14480,14490,14490,14480,269
20250207,121000,21127444810,14490,14490,14500,14490,354
20250207,120900,21122312780,14500,14500,14500,14490,247
20250207,120800,21118731460,14500,14490,14500,14490,94
20250207,120700,21117369340,14500,14500,14500,14500,133
20250207,120600,21115440840,14510,14510,14510,14490,191
20250207,120500,21112669590,14490,14490,14490,14470,27
20250207,120400,21112278650,14480,14490,14490,14480,385
20250207,120300,21106703670,14480,14480,14480,14470,982
20250207,120200,21092484350,14540,14540,14540,14500,1205
20250207,120100,21074991040,14540,14570,14570,14540,794
20250207,120000,21063439150,14580,14560,14580,14550,27
20250207,115900,21063046110,14550,14570,14580,14550,813
20250207,115800,21051209260,14560,14560,14560,14560,25
20250207,115700,21050845260,14560,14600,14630,14560,957
20250207,115600,21036898870,14550,14550,14560,14550,458
20250207,115500,21030234950,14540,14540,14620,14540,92
20250207,115400,21028895950,14540,14660,14660,14540,247
20250207,115300,21025300650,14660,14520,14660,14480,1282
20250207,115200,21006675340,14520,14590,14590,14510,114
20250207,115100,21005017330,14590,14650,14660,14590,420
20250207,115000,20998863840,14660,14640,14660,14570,338
20250207,114900,20993923540,14660,14600,14660,14570,369
20250207,114800,20988527890,14650,14650,14650,14600,347
20250207,114700,20983444390,14600,14660,14670,14600,421
20250207,114600,20977296420,14610,14570,14680,14560,223
20250207,114500,20974029280,14670,14510,14680,14510,1056
20250207,114400,20958621630,14510,14510,14510,14510,62
20250207,114300,20957722010,14510,14470,14510,14470,65
20250207,114200,20956779060,14520,14460,14520,14460,211
20250207,114100,20953727340,14460,14500,14500,14460,715
20250207,114000,20943367010,14500,14500,14520,14500,510
20250207,113900,20935971530,14500,14450,14500,14450,274
20250207,113800,20932004350,14450,14490,14490,14450,694
20250207,113700,20921969460,14490,14490,14500,14490,913
20250207,113600,20908735600,14490,14500,14500,14490,589
20250207,113500,20900198520,14500,14490,14500,14490,202
20250207,113400,20897270070,14500,14500,14500,14490,503
20250207,113300,20889977570,14500,14520,14520,14490,236
20250207,113200,20886554870,14520,14520,14520,14520,35
20250207,113100,20886046670,14520,14560,14560,14520,153
20250207,113000,20883823490,14560,14520,14560,14510,100
20250207,112900,20882370600,14530,14500,14540,14500,382
20250207,112800,20876823550,14480,14450,14520,14450,409
20250207,112700,20870898120,14440,14480,14480,14440,598
20250207,112600,20862258810,14480,14480,14480,14450,43
20250207,112500,20861636960,14450,14440,14490,14440,583
20250207,112400,20853203880,14430,14440,14490,14430,1672
20250207,112300,20829059350,14440,14450,14450,14420,1451
20250207,112200,20808123430,14450,14450,14490,14450,1054
20250207,112100,20792891950,14450,14520,14520,14450,3234
20250207,112000,20746005850,14530,14520,14530,14520,365
20250207,111900,20740704690,14520,14560,14560,14520,2116
20250207,111800,20709932460,14560,14570,14570,14560,2194
20250207,111700,20677975770,14580,14600,14600,14580,1233
20250207,111600,20659987870,14590,14650,14650,14590,693
20250207,111500,20649863960,14590,14620,14650,14590,1433
20250207,111400,20628934820,14610,14610,14630,14610,221
20250207,111300,20625704480,14620,14620,14620,14610,376
20250207,111200,20620210250,14620,14600,14620,14600,19
20250207,111100,20619932830,14630,14600,14630,14600,402
20250207,111000,20614057530,14570,14650,14650,14560,467
20250207,110900,20607244390,14580,14630,14660,14570,8507
20250207,110800,20483166660,14670,14680,14680,14620,5130
20250207,110700,20407964800,14690,14710,14720,14690,1678
20250207,110600,20383287170,14720,14720,14740,14710,794
20250207,110500,20371605340,14740,14730,14740,14720,531
20250207,110400,20363784420,14730,14740,14740,14730,1678
20250207,110300,20339061450,14740,14770,14780,14730,4691
20250207,110200,20269866250,14780,14890,14900,14780,5487
20250207,110100,20188416310,14900,14860,14910,14850,5827
20250207,110000,20101685570,14850,14800,14860,14760,2678
20250207,105900,20061985900,14810,14820,14820,14750,2283
20250207,105800,20028274430,14800,14850,14910,14800,12621
20250207,105700,19840608910,14830,14810,14860,14730,9007
20250207,105600,19707073650,14800,14660,14810,14650,6923
20250207,105500,19604951150,14680,14700,14700,14650,619
20250207,105400,19595855100,14700,14660,14700,14620,830
20250207,105300,19583692750,14660,14560,14660,14560,910
20250207,105200,19570407990,14560,14560,14580,14550,753
20250207,105100,19559446700,14560,14580,14580,14550,1379
20250207,105000,19539359280,14580,14600,14620,14580,428
20250207,104900,19533108630,14560,14560,14590,14560,1971
20250207,104800,19504403870,14560,14580,14590,14560,657
20250207,104700,19494823900,14620,14540,14640,14540,2113
20250207,104600,19464022360,14540,14590,14590,14540,529
20250207,104500,19456320310,14590,14570,14630,14550,546
20250207,104400,19448365290,14570,14600,14610,14560,1163
20250207,104300,19431404270,14600,14700,14700,14600,4495
20250207,104200,19365532790,14720,14740,14800,14680,11060
20250207,104100,19202301150,14720,14590,14780,14580,11852
20250207,104000,19028113670,14580,14530,14590,14510,1461
20250207,103900,19006860440,14590,14600,14610,14520,2080
20250207,103800,18976554810,14560,14620,14660,14550,4063
20250207,103700,18917198050,14550,14520,14650,14470,4774
20250207,103600,18847874080,14470,14470,14520,14430,1840
20250207,103500,18821213170,14500,14500,14500,14430,3256
20250207,103400,18774141830,14500,14540,14560,14500,1710
20250207,103300,18749323150,14540,14490,14560,14490,2246
20250207,103200,18716703390,14500,14460,14500,14440,1592
20250207,103100,18693660800,14460,14430,14460,14420,2453
20250207,103000,18658215680,14440,14410,14440,14410,2340
20250207,102900,18624481340,14410,14440,14470,14410,1425
20250207,102800,18603889820,14440,14440,14440,14400,276
20250207,102700,18599912420,14400,14390,14470,14370,512
20250207,102600,18592540210,14380,14450,14450,14380,5986
20250207,102500,18506221410,14450,14450,14480,14430,1300
20250207,102400,18487443590,14450,14500,14500,14450,194
20250207,102300,18484634740,14500,14450,14510,14430,2048
20250207,102200,18455051280,14450,14500,14530,14450,4263
20250207,102100,18393327480,14510,14480,14540,14480,1077
20250207,102000,18377699640,14490,14490,14500,14480,1521
20250207,101900,18355661970,14490,14550,14550,14490,3187
20250207,101800,18309432260,14530,14580,14580,14530,1363
20250207,101700,18289600490,14560,14570,14590,14550,1453
20250207,101600,18268453770,14570,14640,14640,14550,3553
20250207,101500,18216620830,14630,14620,14660,14620,1237
20250207,101400,18198511600,14630,14650,14660,14620,286
20250207,101300,18194322870,14650,14650,14670,14650,399
20250207,101200,18188471620,14650,14600,14650,14600,691
20250207,101100,18178351380,14650,14560,14650,14560,629
20250207,101000,18169166230,14560,14610,14610,14560,774
20250207,100900,18157876550,14610,14620,14640,14580,2088
20250207,100800,18127339500,14620,14610,14630,14580,1691
20250207,100700,18102682410,14640,14580,14640,14580,497
20250207,100600,18095418900,14580,14580,14620,14580,893
20250207,100500,18082389770,14580,14600,14600,14580,858
20250207,100400,18069871250,14640,14620,14640,14590,1127
20250207,100300,18053413980,14620,14590,14680,14580,6999
20250207,100200,17951026190,14620,14610,14680,14580,3928
20250207,100100,17893550090,14610,14630,14640,14610,1676
20250207,100000,17869047400,14630,14650,14700,14610,3465
20250207,095900,17818345280,14650,14700,14700,14630,6365
20250207,095800,17724925930,14700,14740,14740,14650,5048
20250207,095700,17650728590,14740,14850,14850,14720,4460
20250207,095600,17584864170,14840,14790,14860,14790,3638
20250207,095500,17531005350,14790,14880,14930,14790,6174
20250207,095400,17439383120,14920,14850,14950,14790,12955
20250207,095300,17246517830,14850,14840,14890,14800,4947
20250207,095200,17173054920,14850,14780,14930,14700,7925
20250207,095100,17055626920,14740,14760,14850,14700,9424
20250207,095000,16916067400,14740,14710,14760,14710,5813
20250207,094900,16830394620,14730,14680,14760,14670,2519
20250207,094800,16793334980,14680,14640,14710,14640,1253
20250207,094700,16774934160,14640,14750,14760,14630,4978
20250207,094600,16701841150,14760,14670,14760,14600,5767
20250207,094500,16617275410,14670,14490,14670,14470,5235
20250207,094400,16541161230,14480,14640,14650,14470,10489
20250207,094300,16388765660,14600,14640,14790,14600,5140
20250207,094200,16313149530,14650,14740,14740,14530,9965
20250207,094100,16167222570,14790,14430,14950,14420,25643
20250207,094000,15788650620,14430,15010,15060,14410,62607
20250207,093900,14863124010,15080,14270,15240,14230,111015
20250207,093800,13201955430,14270,14230,14300,14210,3129
20250207,093700,13157397360,14230,14240,14270,14200,6225
20250207,093600,13068821690,14270,14240,14280,14220,7903
20250207,093500,12956299510,14240,14190,14300,14190,11810
20250207,093400,12788314590,14210,14370,14370,14200,7896
20250207,093300,12675794580,14370,14530,14540,14160,19760
20250207,093200,12392208940,14530,14560,14560,14500,5340
20250207,093100,12314661640,14550,14580,14600,14530,4768
20250207,093000,12245253410,14600,14590,14630,14550,5650
20250207,092900,12162879590,14590,14690,14730,14560,20008
20250207,092800,11870034890,14730,14680,14730,14670,3169
20250207,092700,11823481320,14680,14650,14680,14610,2227
20250207,092600,11790863160,14660,14570,14660,14500,13609
20250207,092500,11592771970,14600,14720,14720,14570,9017
20250207,092400,11460653510,14710,14840,14840,14710,9021
20250207,092300,11327453970,14820,14830,14880,14800,8997
20250207,092200,11193950370,14830,14900,14900,14810,8233
20250207,092100,11071591580,14900,15050,15110,14900,16761
20250207,092000,10819966270,15040,15170,15200,15030,10246
20250207,091900,10665484920,15200,15230,15270,15140,24068
20250207,091800,10299224540,15210,15090,15240,15070,22382
20250207,091700,9959564500,15090,15050,15100,15010,20212
20250207,091600,9655380010,15050,15040,15100,15010,10905
20250207,091500,9491273120,15040,14950,15150,14930,32344
20250207,091400,9004373080,14940,14960,15000,14850,21602
20250207,091300,8681300830,14960,14740,15000,14720,26167
20250207,091200,8289856570,14780,14560,14780,14560,16400
20250207,091100,8049150200,14560,14680,14770,14520,30767
20250207,091000,7598507170,14700,14940,15050,14680,36425
20250207,090900,7056683530,14940,15050,15090,14940,12411
20250207,090800,6870260910,15050,15090,15250,15020,21002
20250207,090700,6552869020,15090,15150,15150,14950,30797
20250207,090600,6089500720,15150,15040,15170,15000,32732
20250207,090500,5596166900,15040,15210,15210,15030,37443
20250207,090400,5029577580,15210,15410,15500,15210,64672
20250207,090300,4036211760,15410,15710,15870,15330,103738
20250207,090200,2424205190,15730,15350,15770,15340,157208
20250207,090100,0,13580,13580,13580,13580,0
20250207,090000,0,13580,13580,13580,13580,0