KissMeData/264660/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,210200,21863181190,15830,15830,15830,15830,6710
20250211,210100,21863181190,15830,15830,15830,15830,0
20250211,210000,21863181190,15830,15830,15830,15830,0
20250211,205900,21863181190,15830,15830,15830,15830,0
20250211,205800,21863181190,15830,15830,15830,15830,0
20250211,205700,21863181190,15830,15830,15830,15830,0
20250211,205600,21863181190,15830,15830,15830,15830,0
20250211,205500,21863181190,15830,15830,15830,15830,0
20250211,205400,21863181190,15830,15830,15830,15830,0
20250211,205300,21863181190,15830,15830,15830,15830,0
20250211,205200,21863181190,15830,15830,15830,15830,0
20250211,205100,21863181190,15830,15830,15830,15830,0
20250211,205000,21863181190,15830,15830,15830,15830,0
20250211,204900,21863181190,15830,15830,15830,15830,0
20250211,204800,21863181190,15830,15830,15830,15830,0
20250211,204700,21863181190,15830,15830,15830,15830,0
20250211,204600,21863181190,15830,15830,15830,15830,0
20250211,204500,21863181190,15830,15830,15830,15830,0
20250211,204400,21863181190,15830,15830,15830,15830,0
20250211,204300,21863181190,15830,15830,15830,15830,0
20250211,204200,21863181190,15830,15830,15830,15830,0
20250211,204100,21863181190,15830,15830,15830,15830,0
20250211,204000,21863181190,15830,15830,15830,15830,0
20250211,203900,21863181190,15830,15830,15830,15830,0
20250211,203800,21863181190,15830,15830,15830,15830,0
20250211,203700,21863181190,15830,15830,15830,15830,0
20250211,203600,21863181190,15830,15830,15830,15830,0
20250211,203500,21863181190,15830,15830,15830,15830,0
20250211,203400,21863181190,15830,15830,15830,15830,0
20250211,203300,21863181190,15830,15830,15830,15830,0
20250211,203200,21863181190,15830,15830,15830,15830,6710
20250211,203100,21863181190,15830,15830,15830,15830,0
20250211,203000,21863181190,15830,15830,15830,15830,0
20250211,202900,21863181190,15830,15830,15830,15830,0
20250211,202800,21863181190,15830,15830,15830,15830,0
20250211,202700,21863181190,15830,15830,15830,15830,0
20250211,202600,21863181190,15830,15830,15830,15830,0
20250211,202500,21863181190,15830,15830,15830,15830,0
20250211,202400,21863181190,15830,15830,15830,15830,0
20250211,202300,21863181190,15830,15830,15830,15830,0
20250211,202200,21863181190,15830,15830,15830,15830,0
20250211,202100,21863181190,15830,15830,15830,15830,0
20250211,202000,21863181190,15830,15830,15830,15830,0
20250211,201900,21863181190,15830,15830,15830,15830,0
20250211,201800,21863181190,15830,15830,15830,15830,0
20250211,201700,21863181190,15830,15830,15830,15830,0
20250211,201600,21863181190,15830,15830,15830,15830,0
20250211,201500,21863181190,15830,15830,15830,15830,0
20250211,201400,21863181190,15830,15830,15830,15830,0
20250211,201300,21863181190,15830,15830,15830,15830,0
20250211,201200,21863181190,15830,15830,15830,15830,0
20250211,201100,21863181190,15830,15830,15830,15830,0
20250211,201000,21863181190,15830,15830,15830,15830,0
20250211,200900,21863181190,15830,15830,15830,15830,0
20250211,200800,21863181190,15830,15830,15830,15830,0
20250211,200700,21863181190,15830,15830,15830,15830,0
20250211,200600,21863181190,15830,15830,15830,15830,0
20250211,200500,21863181190,15830,15830,15830,15830,0
20250211,200400,21863181190,15830,15830,15830,15830,0
20250211,200300,21863181190,15830,15830,15830,15830,0
20250211,200200,21863181190,15830,15830,15830,15830,6710
20250211,200100,21863181190,15830,15830,15830,15830,0
20250211,200000,21863181190,15830,15830,15830,15830,0
20250211,195900,21863181190,15830,15830,15830,15830,0
20250211,195800,21863181190,15830,15830,15830,15830,0
20250211,195700,21863181190,15830,15830,15830,15830,0
20250211,195600,21863181190,15830,15830,15830,15830,0
20250211,195500,21863181190,15830,15830,15830,15830,0
20250211,195400,21863181190,15830,15830,15830,15830,0
20250211,195300,21863181190,15830,15830,15830,15830,0
20250211,195200,21863181190,15830,15830,15830,15830,0
20250211,195100,21863181190,15830,15830,15830,15830,0
20250211,195000,21863181190,15830,15830,15830,15830,0
20250211,194900,21863181190,15830,15830,15830,15830,0
20250211,194800,21863181190,15830,15830,15830,15830,0
20250211,194700,21863181190,15830,15830,15830,15830,0
20250211,194600,21863181190,15830,15830,15830,15830,0
20250211,194500,21863181190,15830,15830,15830,15830,0
20250211,194400,21863181190,15830,15830,15830,15830,0
20250211,194300,21863181190,15830,15830,15830,15830,0
20250211,194200,21863181190,15830,15830,15830,15830,0
20250211,194100,21863181190,15830,15830,15830,15830,0
20250211,194000,21863181190,15830,15830,15830,15830,0
20250211,193900,21863181190,15830,15830,15830,15830,0
20250211,193800,21863181190,15830,15830,15830,15830,0
20250211,193700,21863181190,15830,15830,15830,15830,0
20250211,193600,21863181190,15830,15830,15830,15830,0
20250211,193500,21863181190,15830,15830,15830,15830,0
20250211,193400,21863181190,15830,15830,15830,15830,0
20250211,193300,21863181190,15830,15830,15830,15830,0
20250211,193200,21863181190,15830,15830,15830,15830,6710
20250211,193100,21863181190,15830,15830,15830,15830,0
20250211,193000,21863181190,15830,15830,15830,15830,0
20250211,192900,21863181190,15830,15830,15830,15830,0
20250211,192800,21863181190,15830,15830,15830,15830,0
20250211,192700,21863181190,15830,15830,15830,15830,0
20250211,192600,21863181190,15830,15830,15830,15830,0
20250211,192500,21863181190,15830,15830,15830,15830,0
20250211,192400,21863181190,15830,15830,15830,15830,0
20250211,192300,21863181190,15830,15830,15830,15830,0
20250211,192200,21863181190,15830,15830,15830,15830,0
20250211,192100,21863181190,15830,15830,15830,15830,0
20250211,192000,21863181190,15830,15830,15830,15830,0
20250211,191900,21863181190,15830,15830,15830,15830,0
20250211,191800,21863181190,15830,15830,15830,15830,0
20250211,191700,21863181190,15830,15830,15830,15830,0
20250211,191600,21863181190,15830,15830,15830,15830,0
20250211,191500,21863181190,15830,15830,15830,15830,0
20250211,191400,21863181190,15830,15830,15830,15830,0
20250211,191300,21863181190,15830,15830,15830,15830,0
20250211,191200,21863181190,15830,15830,15830,15830,0
20250211,191100,21863181190,15830,15830,15830,15830,0
20250211,191000,21863181190,15830,15830,15830,15830,0
20250211,190900,21863181190,15830,15830,15830,15830,0
20250211,190800,21863181190,15830,15830,15830,15830,0
20250211,190700,21863181190,15830,15830,15830,15830,0
20250211,190600,21863181190,15830,15830,15830,15830,0
20250211,190500,21863181190,15830,15830,15830,15830,0
20250211,190400,21863181190,15830,15830,15830,15830,0
20250211,190300,21863181190,15830,15830,15830,15830,0
20250211,190200,21863181190,15830,15830,15830,15830,6710
20250211,190100,21863181190,15830,15830,15830,15830,0
20250211,190000,21863181190,15830,15830,15830,15830,0
20250211,185900,21863181190,15830,15830,15830,15830,0
20250211,185800,21863181190,15830,15830,15830,15830,0
20250211,185700,21863181190,15830,15830,15830,15830,0
20250211,185600,21863181190,15830,15830,15830,15830,0
20250211,185500,21863181190,15830,15830,15830,15830,0
20250211,185400,21863181190,15830,15830,15830,15830,0
20250211,185300,21863181190,15830,15830,15830,15830,0
20250211,185200,21863181190,15830,15830,15830,15830,0
20250211,185100,21863181190,15830,15830,15830,15830,0
20250211,185000,21863181190,15830,15830,15830,15830,0
20250211,184900,21863181190,15830,15830,15830,15830,0
20250211,184800,21863181190,15830,15830,15830,15830,0
20250211,184700,21863181190,15830,15830,15830,15830,0
20250211,184600,21863181190,15830,15830,15830,15830,0
20250211,184500,21863181190,15830,15830,15830,15830,0
20250211,184400,21863181190,15830,15830,15830,15830,0
20250211,184300,21863181190,15830,15830,15830,15830,0
20250211,184200,21863181190,15830,15830,15830,15830,0
20250211,184100,21863181190,15830,15830,15830,15830,0
20250211,184000,21863181190,15830,15830,15830,15830,0
20250211,183900,21863181190,15830,15830,15830,15830,0
20250211,183800,21863181190,15830,15830,15830,15830,0
20250211,183700,21863181190,15830,15830,15830,15830,0
20250211,183600,21863181190,15830,15830,15830,15830,0
20250211,183500,21863181190,15830,15830,15830,15830,0
20250211,183400,21863181190,15830,15830,15830,15830,0
20250211,183300,21863181190,15830,15830,15830,15830,0
20250211,183200,21863181190,15830,15830,15830,15830,6710
20250211,183100,21863181190,15830,15830,15830,15830,0
20250211,183000,21863181190,15830,15830,15830,15830,0
20250211,182900,21863181190,15830,15830,15830,15830,0
20250211,182800,21863181190,15830,15830,15830,15830,0
20250211,182700,21863181190,15830,15830,15830,15830,0
20250211,182600,21863181190,15830,15830,15830,15830,0
20250211,182500,21863181190,15830,15830,15830,15830,0
20250211,182400,21863181190,15830,15830,15830,15830,0
20250211,182300,21863181190,15830,15830,15830,15830,0
20250211,182200,21863181190,15830,15830,15830,15830,0
20250211,182100,21863181190,15830,15830,15830,15830,0
20250211,182000,21863181190,15830,15830,15830,15830,0
20250211,181900,21863181190,15830,15830,15830,15830,0
20250211,181800,21863181190,15830,15830,15830,15830,0
20250211,181700,21863181190,15830,15830,15830,15830,0
20250211,181600,21863181190,15830,15830,15830,15830,0
20250211,181500,21863181190,15830,15830,15830,15830,0
20250211,181400,21863181190,15830,15830,15830,15830,0
20250211,181300,21863181190,15830,15830,15830,15830,0
20250211,181200,21863181190,15830,15830,15830,15830,0
20250211,181100,21863181190,15830,15830,15830,15830,0
20250211,181000,21863181190,15830,15830,15830,15830,0
20250211,180900,21863181190,15830,15830,15830,15830,0
20250211,180800,21863181190,15830,15830,15830,15830,0
20250211,180700,21863181190,15830,15830,15830,15830,0
20250211,180600,21863181190,15830,15830,15830,15830,0
20250211,180500,21863181190,15830,15830,15830,15830,0
20250211,180400,21863181190,15830,15830,15830,15830,0
20250211,180300,21863181190,15830,15830,15830,15830,0
20250211,180200,21863181190,15830,15830,15830,15830,6710
20250211,180100,21863181190,15830,15830,15830,15830,0
20250211,180000,21863181190,15830,15830,15830,15830,0
20250211,175900,21863181190,15830,15830,15830,15830,0
20250211,175800,21863181190,15830,15830,15830,15830,0
20250211,175700,21863181190,15830,15830,15830,15830,0
20250211,175600,21863181190,15830,15830,15830,15830,0
20250211,175500,21863181190,15830,15830,15830,15830,0
20250211,175400,21863181190,15830,15830,15830,15830,0
20250211,175300,21863181190,15830,15830,15830,15830,0
20250211,175200,21863181190,15830,15830,15830,15830,0
20250211,175100,21863181190,15830,15830,15830,15830,0
20250211,175000,21863181190,15830,15830,15830,15830,0
20250211,174900,21863181190,15830,15830,15830,15830,0
20250211,174800,21863181190,15830,15830,15830,15830,0
20250211,174700,21863181190,15830,15830,15830,15830,0
20250211,174600,21863181190,15830,15830,15830,15830,0
20250211,174500,21863181190,15830,15830,15830,15830,0
20250211,174400,21863181190,15830,15830,15830,15830,0
20250211,174300,21863181190,15830,15830,15830,15830,0
20250211,174200,21863181190,15830,15830,15830,15830,0
20250211,174100,21863181190,15830,15830,15830,15830,0
20250211,174000,21863181190,15830,15830,15830,15830,0
20250211,173900,21863181190,15830,15830,15830,15830,0
20250211,173800,21863181190,15830,15830,15830,15830,0
20250211,173700,21863181190,15830,15830,15830,15830,0
20250211,173600,21863181190,15830,15830,15830,15830,0
20250211,173500,21863181190,15830,15830,15830,15830,0
20250211,173400,21863181190,15830,15830,15830,15830,0
20250211,173300,21863181190,15830,15830,15830,15830,0
20250211,173200,21863181190,15830,15830,15830,15830,6710
20250211,173100,21863181190,15830,15830,15830,15830,0
20250211,173000,21863181190,15830,15830,15830,15830,0
20250211,172900,21863181190,15830,15830,15830,15830,0
20250211,172800,21863181190,15830,15830,15830,15830,0
20250211,172700,21863181190,15830,15830,15830,15830,0
20250211,172600,21863181190,15830,15830,15830,15830,0
20250211,172500,21863181190,15830,15830,15830,15830,0
20250211,172400,21863181190,15830,15830,15830,15830,0
20250211,172300,21863181190,15830,15830,15830,15830,0
20250211,172200,21863181190,15830,15830,15830,15830,0
20250211,172100,21863181190,15830,15830,15830,15830,0
20250211,172000,21863181190,15830,15830,15830,15830,0
20250211,171900,21863181190,15830,15830,15830,15830,0
20250211,171800,21863181190,15830,15830,15830,15830,0
20250211,171700,21863181190,15830,15830,15830,15830,0
20250211,171600,21863181190,15830,15830,15830,15830,0
20250211,171500,21863181190,15830,15830,15830,15830,0
20250211,171400,21863181190,15830,15830,15830,15830,0
20250211,171300,21863181190,15830,15830,15830,15830,0
20250211,171200,21863181190,15830,15830,15830,15830,0
20250211,171100,21863181190,15830,15830,15830,15830,0
20250211,171000,21863181190,15830,15830,15830,15830,0
20250211,170900,21863181190,15830,15830,15830,15830,0
20250211,170800,21863181190,15830,15830,15830,15830,0
20250211,170700,21863181190,15830,15830,15830,15830,0
20250211,170600,21863181190,15830,15830,15830,15830,0
20250211,170500,21863181190,15830,15830,15830,15830,0
20250211,170400,21863181190,15830,15830,15830,15830,0
20250211,170300,21863181190,15830,15830,15830,15830,0
20250211,170200,21863181190,15830,15830,15830,15830,6710
20250211,170100,21863181190,15830,15830,15830,15830,0
20250211,170000,21863181190,15830,15830,15830,15830,0
20250211,165900,21863181190,15830,15830,15830,15830,0
20250211,165800,21863181190,15830,15830,15830,15830,0
20250211,165700,21863181190,15830,15830,15830,15830,0
20250211,165600,21863181190,15830,15830,15830,15830,0
20250211,165500,21863181190,15830,15830,15830,15830,0
20250211,165400,21863181190,15830,15830,15830,15830,0
20250211,165300,21863181190,15830,15830,15830,15830,0
20250211,165200,21863181190,15830,15830,15830,15830,0
20250211,165100,21863181190,15830,15830,15830,15830,0
20250211,165000,21863181190,15830,15830,15830,15830,0
20250211,164900,21863181190,15830,15830,15830,15830,0
20250211,164800,21863181190,15830,15830,15830,15830,0
20250211,164700,21863181190,15830,15830,15830,15830,0
20250211,164600,21863181190,15830,15830,15830,15830,0
20250211,164500,21863181190,15830,15830,15830,15830,0
20250211,164400,21863181190,15830,15830,15830,15830,0
20250211,164300,21863181190,15830,15830,15830,15830,0
20250211,164200,21863181190,15830,15830,15830,15830,0
20250211,164100,21863181190,15830,15830,15830,15830,0
20250211,164000,21863181190,15830,15830,15830,15830,0
20250211,163900,21863181190,15830,15830,15830,15830,0
20250211,163800,21863181190,15830,15830,15830,15830,0
20250211,163700,21863181190,15830,15830,15830,15830,0
20250211,163600,21863181190,15830,15830,15830,15830,0
20250211,163500,21863181190,15830,15830,15830,15830,0
20250211,163400,21863181190,15830,15830,15830,15830,0
20250211,163300,21863181190,15830,15830,15830,15830,0
20250211,163200,21863181190,15830,15830,15830,15830,6710
20250211,163100,21863181190,15830,15830,15830,15830,0
20250211,163000,21863181190,15830,15830,15830,15830,0
20250211,162900,21863181190,15830,15830,15830,15830,0
20250211,162800,21863181190,15830,15830,15830,15830,0
20250211,162700,21863181190,15830,15830,15830,15830,0
20250211,162600,21863181190,15830,15830,15830,15830,0
20250211,162500,21863181190,15830,15830,15830,15830,0
20250211,162400,21863181190,15830,15830,15830,15830,0
20250211,162300,21863181190,15830,15830,15830,15830,0
20250211,162200,21863181190,15830,15830,15830,15830,0
20250211,162100,21863181190,15830,15830,15830,15830,0
20250211,162000,21863181190,15830,15830,15830,15830,0
20250211,161900,21863181190,15830,15830,15830,15830,0
20250211,161800,21863181190,15830,15830,15830,15830,0
20250211,161700,21863181190,15830,15830,15830,15830,0
20250211,161600,21863181190,15830,15830,15830,15830,0
20250211,161500,21863181190,15830,15830,15830,15830,0
20250211,161400,21863181190,15830,15830,15830,15830,0
20250211,161300,21863181190,15830,15830,15830,15830,0
20250211,161200,21863181190,15830,15830,15830,15830,0
20250211,161100,21863181190,15830,15830,15830,15830,0
20250211,161000,21863181190,15830,15830,15830,15830,0
20250211,160900,21863181190,15830,15830,15830,15830,0
20250211,160800,21863181190,15830,15830,15830,15830,0
20250211,160700,21863181190,15830,15830,15830,15830,0
20250211,160600,21863181190,15830,15830,15830,15830,0
20250211,160500,21863181190,15830,15830,15830,15830,0
20250211,160400,21863181190,15830,15830,15830,15830,0
20250211,160300,21863181190,15830,15830,15830,15830,0
20250211,160200,21863181190,15830,15830,15830,15830,6710
20250211,160100,21863181190,15830,15830,15830,15830,0
20250211,160000,21863181190,15830,15830,15830,15830,0
20250211,155900,21863181190,15830,15830,15830,15830,0
20250211,155800,21863181190,15830,15830,15830,15830,0
20250211,155700,21863181190,15830,15830,15830,15830,0
20250211,155600,21863181190,15830,15830,15830,15830,0
20250211,155500,21863181190,15830,15830,15830,15830,0
20250211,155400,21863181190,15830,15830,15830,15830,0
20250211,155300,21863181190,15830,15830,15830,15830,0
20250211,155200,21863181190,15830,15830,15830,15830,0
20250211,155100,21863181190,15830,15830,15830,15830,0
20250211,155000,21863181190,15830,15830,15830,15830,0
20250211,154900,21863181190,15830,15830,15830,15830,0
20250211,154800,21863181190,15830,15830,15830,15830,0
20250211,154700,21863181190,15830,15830,15830,15830,0
20250211,154600,21863181190,15830,15830,15830,15830,0
20250211,154500,21863181190,15830,15830,15830,15830,0
20250211,154400,21863181190,15830,15830,15830,15830,0
20250211,154300,21863181190,15830,15830,15830,15830,0
20250211,154200,21863181190,15830,15830,15830,15830,0
20250211,154100,21863181190,15830,15830,15830,15830,0
20250211,154000,21863181190,15830,15830,15830,15830,0
20250211,153900,21863181190,15830,15830,15830,15830,0
20250211,153800,21863181190,15830,15830,15830,15830,0
20250211,153700,21863181190,15830,15830,15830,15830,0
20250211,153600,21863181190,15830,15830,15830,15830,0
20250211,153500,21863181190,15830,15830,15830,15830,0
20250211,153400,21863181190,15830,15830,15830,15830,0
20250211,153300,21863181190,15830,15830,15830,15830,0
20250211,153200,21863181190,15830,15830,15830,15830,6710
20250211,153100,21863181190,15830,15830,15830,15830,0
20250211,153000,21863181190,15830,15830,15830,15830,6710
20250211,152900,21756961890,15830,15830,15830,15830,0
20250211,152800,21756961890,15830,15830,15830,15830,0
20250211,152700,21756961890,15830,15830,15830,15830,0
20250211,152600,21756961890,15830,15830,15830,15830,0
20250211,152500,21756961890,15830,15830,15830,15830,0
20250211,152400,21756961890,15830,15830,15830,15830,0
20250211,152300,21756961890,15830,15830,15830,15830,0
20250211,152200,21756961890,15830,15830,15830,15830,0
20250211,152100,21756961890,15830,15830,15830,15830,0
20250211,152000,21756961890,15830,15830,15830,15830,0
20250211,151900,21756961890,15830,15820,15840,15820,2315
20250211,151800,21720322880,15830,15830,15830,15810,1566
20250211,151700,21695548980,15830,15810,15830,15810,49
20250211,151600,21694773340,15800,15830,15840,15800,937
20250211,151500,21679966160,15830,15820,15840,15800,3170
20250211,151400,21629821430,15830,15830,15830,15820,621
20250211,151300,21619995000,15820,15830,15830,15820,612
20250211,151200,21610311890,15830,15820,15830,15820,2237
20250211,151100,21574916570,15820,15830,15840,15820,502
20250211,151000,21566969500,15840,15840,15840,15820,135
20250211,150900,21564831990,15840,15840,15840,15820,589
20250211,150800,21555509540,15830,15850,15850,15830,1131
20250211,150700,21537590570,15860,15870,15880,15860,426
20250211,150600,21530830680,15860,15850,15880,15850,238
20250211,150500,21527057460,15850,15840,15860,15840,1323
20250211,150400,21506098630,15830,15810,15840,15800,1728
20250211,150300,21478758600,15800,15800,15810,15800,397
20250211,150200,21472483210,15800,15780,15800,15780,1782
20250211,150100,21444336220,15790,15780,15800,15780,1571
20250211,150000,21419534760,15780,15800,15800,15780,928
20250211,145900,21404881930,15800,15790,15810,15770,1872
20250211,145800,21375315910,15780,15800,15800,15780,1208
20250211,145700,21356243420,15800,15800,15810,15790,1535
20250211,145600,21331998970,15800,15800,15800,15800,1793
20250211,145500,21303669570,15800,15810,15810,15800,1163
20250211,145400,21285293970,15810,15810,15810,15800,419
20250211,145300,21278670670,15810,15810,15830,15800,7184
20250211,145200,21165132440,15810,15820,15820,15810,1764
20250211,145100,21137235810,15820,15820,15820,15810,364
20250211,145000,21131479700,15820,15820,15830,15810,316
20250211,144900,21126479710,15820,15820,15830,15820,1439
20250211,144800,21103714720,15820,15840,15840,15820,1217
20250211,144700,21084452230,15840,15840,15850,15830,1261
20250211,144600,21064482120,15840,15840,15840,15840,728
20250211,144500,21052950600,15840,15840,15840,15830,4106
20250211,144400,20987944790,15840,15840,15840,15840,457
20250211,144300,20980705910,15850,15850,15850,15840,1264
20250211,144200,20960671600,15850,15850,15860,15850,423
20250211,144100,20953966550,15850,15850,15870,15850,380
20250211,144000,20947941270,15870,15850,15870,15850,7
20250211,143900,20947830220,15850,15850,15860,15850,1779
20250211,143800,20919633050,15850,15890,15890,15850,2366
20250211,143700,20882088270,15890,15900,15900,15890,538
20250211,143600,20873537440,15900,15900,15900,15900,43
20250211,143500,20872853740,15900,15940,15940,15900,183
20250211,143400,20869943500,15970,15970,15970,15970,4
20250211,143300,20869879620,15990,15990,15990,15990,0
20250211,143200,20869879620,15990,15920,15990,15920,631
20250211,143100,20859816480,15880,15880,15920,15870,2358
20250211,143000,20822359930,15880,15890,15920,15880,1652
20250211,142900,20796110460,15890,15890,15900,15890,299
20250211,142800,20791359050,15890,15900,15900,15890,131
20250211,142700,20789277260,15890,15930,15930,15890,233
20250211,142600,20785570340,15930,15910,15930,15910,414
20250211,142500,20778979700,15910,15900,15910,15900,642
20250211,142400,20768769930,15900,15890,15900,15890,207
20250211,142300,20765479700,15880,15880,15880,15880,500
20250211,142200,20757539700,15880,15890,15900,15880,916
20250211,142100,20742986080,15890,15900,15900,15890,75
20250211,142000,20741794150,15890,15900,15900,15890,151
20250211,141900,20739393360,15900,15890,15900,15890,1691
20250211,141800,20712512910,15890,15890,15890,15890,81
20250211,141700,20711225820,15890,15900,15900,15890,321
20250211,141600,20706123620,15890,15900,15900,15890,184
20250211,141500,20703199710,15900,15890,15900,15890,586
20250211,141400,20693887110,15890,15900,15900,15890,571
20250211,141300,20684810850,15890,15900,15900,15890,106
20250211,141200,20683125750,15900,15890,15900,15890,374
20250211,141100,20677179230,15890,15900,15900,15890,310
20250211,141000,20672250250,15890,15890,15910,15880,460
20250211,140900,20664935870,15890,15890,15890,15880,360
20250211,140800,20659217970,15890,15850,15890,15840,1995
20250211,140700,20627572040,15850,15870,15870,15850,858
20250211,140600,20613970000,15860,15860,15870,15850,1024
20250211,140500,20597729930,15860,15900,15900,15860,3758
20250211,140400,20538048920,15910,15920,15940,15910,780
20250211,140300,20525636760,15920,15940,15950,15920,511
20250211,140200,20517496330,15940,15940,15950,15940,641
20250211,140100,20507278190,15940,15950,15950,15940,639
20250211,140000,20497089680,15950,15970,15970,15940,612
20250211,135900,20487323710,15970,15970,15980,15970,243
20250211,135800,20483442970,15970,15980,15980,15970,908
20250211,135700,20468940210,15980,15980,15980,15980,507
20250211,135600,20460838350,15980,15970,16010,15970,663
20250211,135500,20450249000,15970,15940,15990,15930,11392
20250211,135400,20268769560,15940,15990,16020,15940,749
20250211,135300,20256808610,15990,15990,15990,15990,96
20250211,135200,20255273570,15990,16000,16020,15990,578
20250211,135100,20246023830,15990,15990,16000,15990,289
20250211,135000,20241402120,15990,15990,15990,15990,325
20250211,134900,20236205370,15990,15940,15990,15940,716
20250211,134800,20224786380,15940,15980,15980,15940,1734
20250211,134700,20197119210,16000,16020,16020,15990,3130
20250211,134600,20147012550,16020,16020,16040,16020,265
20250211,134500,20142766240,16020,16040,16040,16020,128
20250211,134400,20140713280,16020,16070,16070,16020,1030
20250211,134300,20124192270,16050,16050,16050,16050,435
20250211,134200,20117210520,16050,16030,16050,16030,245
20250211,134100,20113279580,16040,16040,16040,16030,18
20250211,134000,20112990870,16040,16030,16040,16030,202
20250211,133900,20109752090,16030,16040,16050,16030,774
20250211,133800,20097338040,16040,16050,16090,16040,585
20250211,133700,20087951790,16050,16080,16090,16050,964
20250211,133600,20072462060,16100,16110,16110,16090,703
20250211,133500,20061150570,16110,16140,16140,16090,586
20250211,133400,20051715190,16140,16130,16140,16130,764
20250211,133300,20039386190,16150,16120,16150,16100,847
20250211,133200,20025728070,16120,16100,16120,16100,236
20250211,133100,20021928370,16110,16120,16120,16110,418
20250211,133000,20015190530,16100,16120,16120,16100,463
20250211,132900,20007733430,16090,16100,16100,16090,348
20250211,132800,20002131410,16090,16110,16120,16090,838
20250211,132700,19988630570,16110,16080,16110,16080,120
20250211,132600,19986700150,16100,16100,16110,16070,357
20250211,132500,19980953730,16100,16080,16100,16060,365
20250211,132400,19975087670,16100,16110,16130,16060,519
20250211,132300,19966742110,16110,16060,16110,16060,318
20250211,132200,19961623770,16090,16060,16090,16060,245
20250211,132100,19957684170,16060,16050,16060,16020,258
20250211,132000,19953543160,16050,16030,16050,16030,127
20250211,131900,19951507010,16000,15990,16070,15990,1894
20250211,131800,19921145410,15990,16050,16050,15990,178
20250211,131700,19918299010,16050,16060,16090,15990,56
20250211,131600,19917401740,16060,16040,16060,15970,72
20250211,131500,19916247050,15970,16010,16020,15970,1148
20250211,131400,19897876130,15970,15960,15970,15950,109
20250211,131300,19896136760,15950,15960,15960,15950,66
20250211,131200,19895083870,16010,15990,16020,15990,1222
20250211,131100,19875522060,15990,15950,15990,15940,3957
20250211,131000,19812445120,15950,15960,15960,15950,836
20250211,130900,19799109480,15960,15980,15980,15960,386
20250211,130800,19792944660,15960,15960,15980,15960,21
20250211,130700,19792609480,15960,15980,15980,15960,200
20250211,130600,19789415480,15950,15950,15950,15950,3
20250211,130500,19789367630,15990,15980,15990,15920,3157
20250211,130400,19739065270,15980,15990,15990,15980,198
20250211,130300,19735900980,15980,16020,16020,15980,2053
20250211,130200,19703050100,16020,16020,16020,16020,260
20250211,130100,19698884900,16020,16040,16040,16020,1001
20250211,130000,19682842340,16040,16050,16050,16040,289
20250211,125900,19678206220,16050,16050,16060,16050,67
20250211,125800,19677130770,16050,16050,16050,16050,47
20250211,125700,19676376420,16050,16060,16060,16050,568
20250211,125600,19667257660,16050,16060,16060,16050,53
20250211,125500,19666406980,16040,16040,16040,16040,49
20250211,125400,19665621020,16040,16080,16080,16040,14
20250211,125300,19665396300,16090,16040,16090,16030,467
20250211,125200,19657905480,16040,16080,16080,16040,799
20250211,125100,19645076790,16090,16100,16100,16080,185
20250211,125000,19642101360,16100,16100,16100,16100,51
20250211,124900,19641280260,16100,16070,16100,16070,35
20250211,124800,19640717780,16100,16060,16100,16050,1531
20250211,124700,19616128540,16060,16080,16080,16060,1251
20250211,124600,19596021250,16080,16100,16110,16080,1024
20250211,124500,19579539720,16100,16110,16110,16100,317
20250211,124400,19574433000,16100,16100,16100,16100,230
20250211,124300,19570730000,16110,16110,16110,16110,110
20250211,124200,19568957900,16110,16110,16110,16110,111
20250211,124100,19567169690,16110,16100,16110,16100,178
20250211,124000,19564303870,16100,16130,16160,16100,1282
20250211,123900,19543645530,16130,16170,16170,16130,23
20250211,123800,19543274140,16170,16120,16170,16110,704
20250211,123700,19531920680,16130,16150,16150,16120,421
20250211,123600,19525128800,16150,16160,16170,16130,962
20250211,123500,19509591150,16150,16110,16150,16110,477
20250211,123400,19501888000,16110,16170,16170,16110,329
20250211,123300,19496581210,16170,16190,16190,16130,451
20250211,123200,19489293710,16180,16180,16190,16180,233
20250211,123100,19485523760,16190,16190,16190,16180,828
20250211,123000,19472119060,16190,16200,16200,16180,1050
20250211,122900,19455114940,16200,16190,16220,16180,2997
20250211,122800,19406540270,16180,16170,16180,16170,156
20250211,122700,19404017690,16160,16080,16210,16080,2665
20250211,122600,19360969540,16100,16070,16100,16070,737
20250211,122500,19349116600,16070,16100,16100,16070,320
20250211,122400,19343972070,16110,16110,16110,16110,36
20250211,122300,19343392110,16100,16080,16100,16070,758
20250211,122200,19331205880,16080,16080,16090,16080,335
20250211,122100,19325818580,16080,16110,16120,16080,979
20250211,122000,19310055200,16110,16100,16110,16100,90
20250211,121900,19308605790,16100,16100,16100,16080,607
20250211,121800,19298834480,16120,16120,16120,16100,370
20250211,121700,19292874840,16120,16130,16130,16090,344
20250211,121600,19287336800,16130,16130,16140,16130,780
20250211,121500,19274755380,16100,16100,16100,16100,60
20250211,121400,19273789380,16100,16120,16130,16100,914
20250211,121300,19259069870,16100,16100,16130,16100,223
20250211,121200,19255476780,16130,16130,16130,16130,4
20250211,121100,19255412260,16100,16100,16100,16100,500
20250211,121000,19247362260,16130,16130,16140,16130,192
20250211,120900,19244264220,16130,16100,16130,16090,2138
20250211,120800,19209840000,16110,16110,16130,16110,1255
20250211,120700,19189617930,16110,16140,16140,16110,1538
20250211,120600,19164815810,16140,16120,16150,16120,939
20250211,120500,19149662980,16140,16150,16150,16120,733
20250211,120400,19137834690,16140,16170,16170,16140,1593
20250211,120300,19112121190,16130,16150,16170,16130,1322
20250211,120200,19090778730,16150,16140,16150,16140,265
20250211,120100,19086500980,16140,16110,16140,16110,307
20250211,120000,19081549690,16120,16120,16120,16120,92
20250211,115900,19080066650,16090,16100,16120,16070,736
20250211,115800,19068223960,16100,16120,16120,16100,750
20250211,115700,19056146160,16120,16110,16130,16080,692
20250211,115600,19044999830,16100,16110,16110,16090,255
20250211,115500,19040894680,16100,16140,16140,16090,1629
20250211,115400,19014662940,16140,16100,16140,16100,1675
20250211,115300,18987670920,16090,16090,16100,16080,1307
20250211,115200,18966639790,16090,16070,16090,16070,871
20250211,115100,18952631350,16060,16060,16080,16060,532
20250211,115000,18944077700,16080,16050,16080,16050,1265
20250211,114900,18923759580,16040,16050,16050,16040,148
20250211,114800,18921384200,16050,16050,16050,16010,361
20250211,114700,18915597020,16050,16040,16050,16010,443
20250211,114600,18908492480,16040,16000,16040,16000,142
20250211,114500,18906218800,16000,15980,16040,15980,2250
20250211,114400,18870180170,15980,15990,16000,15980,422
20250211,114300,18863433720,15980,15960,15990,15960,128
20250211,114200,18861388610,15960,15980,15980,15960,466
20250211,114100,18853945810,15950,15950,15950,15950,85
20250211,114000,18852590060,15950,15950,15950,15950,267
20250211,113900,18848331410,15950,15960,15980,15950,579
20250211,113800,18839087020,15950,15950,15950,15950,96
20250211,113700,18837555820,15950,15950,15970,15950,204
20250211,113600,18834301700,15950,15920,15950,15920,384
20250211,113500,18828182400,15920,15930,15930,15920,90
20250211,113400,18826749570,15940,15950,15950,15930,369
20250211,113300,18820871310,15940,15950,15950,15940,72
20250211,113200,18819723620,15940,15950,15970,15940,637
20250211,113100,18809563920,15950,15970,15970,15950,414
20250211,113000,18802960350,15970,15970,16000,15970,1122
20250211,112900,18785024480,15970,15970,15980,15950,525
20250211,112800,18776642560,15970,15960,15970,15960,170
20250211,112700,18773929060,15960,15960,15980,15960,409
20250211,112600,18767397900,15960,15960,15990,15950,944
20250211,112500,18752330170,15960,15970,15970,15960,52
20250211,112400,18751500190,15950,15990,16000,15950,991
20250211,112300,18735678160,15970,15990,16000,15970,562
20250211,112200,18726692060,15950,16000,16000,15950,805
20250211,112100,18713813990,16000,15980,16000,15980,370
20250211,112000,18707898330,15910,15980,15990,15890,2771
20250211,111900,18663707760,15980,15940,15980,15940,813
20250211,111800,18650740690,15940,15900,15940,15900,193
20250211,111700,18647668980,15890,15910,15910,15890,394
20250211,111600,18641407200,15910,15890,15920,15890,292
20250211,111500,18636763910,15890,15880,15890,15880,713
20250211,111400,18625440830,15890,15910,15920,15890,2051
20250211,111300,18592829330,15910,15920,15920,15910,412
20250211,111200,18586274380,15900,15920,15930,15900,495
20250211,111100,18578395620,15930,15920,15930,15920,374
20250211,111000,18572440040,15920,15880,15930,15880,320
20250211,110900,18567345710,15910,15900,15920,15870,511
20250211,110800,18559231060,15880,15860,15920,15860,891
20250211,110700,18545077080,15870,15820,15870,15820,517
20250211,110600,18536890060,15820,15810,15820,15810,3309
20250211,110500,18484571880,15820,15820,15830,15810,1157
20250211,110400,18466269960,15820,15830,15830,15820,1165
20250211,110300,18447835380,15830,15830,15840,15830,551
20250211,110200,18439112690,15840,15820,15840,15820,1927
20250211,110100,18408609440,15830,15870,15870,15820,1597
20250211,110000,18383316460,15860,15900,15900,15850,669
20250211,105900,18372706550,15860,15850,15860,15810,6323
20250211,105800,18272591540,15850,15890,15900,15850,2069
20250211,105700,18239766820,15900,15900,15910,15900,787
20250211,105600,18227249380,15900,15880,15900,15880,410
20250211,105500,18220735620,15860,15850,15860,15840,3604
20250211,105400,18163612970,15860,15850,15860,15850,1521
20250211,105300,18139493520,15860,15880,15890,15850,7032
20250211,105200,18027917090,15880,15900,15910,15880,2321
20250211,105100,17991038800,15900,15920,15920,15890,2590
20250211,105000,17949857510,15920,15940,15950,15900,7019
20250211,104900,17838150060,15940,15980,15980,15940,3225
20250211,104800,17786692440,15980,16030,16030,15980,1851
20250211,104700,17757071720,16030,16040,16040,16020,582
20250211,104600,17747740340,16010,15990,16010,15980,729
20250211,104500,17736082380,15980,16020,16020,15980,1702
20250211,104400,17708856520,16010,16010,16020,16010,186
20250211,104300,17705878350,16000,16050,16080,16000,1284
20250211,104200,17685332270,16000,16100,16100,16000,3620
20250211,104100,17627290820,16100,16160,16170,16100,1929
20250211,104000,17596177550,16160,16160,16160,16130,538
20250211,103900,17587489270,16160,16150,16170,16130,663
20250211,103800,17576782100,16170,16100,16210,16100,902
20250211,103700,17562196040,16080,16040,16080,16040,329
20250211,103600,17556912560,16030,16010,16040,16010,616
20250211,103500,17547041290,15990,16000,16020,15980,2372
20250211,103400,17509096930,16000,15980,16010,15980,1451
20250211,103300,17485899810,15980,16020,16040,15960,2695
20250211,103200,17442831220,16000,16090,16090,15990,5460
20250211,103100,17355363220,16090,16050,16090,16050,255
20250211,103000,17351267930,16050,16090,16090,16050,984
20250211,102900,17335453370,16090,16080,16090,16040,968
20250211,102800,17319902160,16080,16050,16090,16040,983
20250211,102700,17304108860,16050,16020,16090,16020,2366
20250211,102600,17266140450,16020,16120,16130,16020,9685
20250211,102500,17110591720,16120,16140,16160,16120,2632
20250211,102400,17068105570,16150,16180,16190,16150,2649
20250211,102300,17025308190,16180,16200,16200,16160,1441
20250211,102200,17001984430,16200,16170,16200,16130,6221
20250211,102100,16901554420,16170,16200,16250,16130,5455
20250211,102000,16813312440,16200,16260,16260,16200,2635
20250211,101900,16770523610,16260,16260,16290,16210,2399
20250211,101800,16731553450,16250,16270,16320,16250,2172
20250211,101700,16696221920,16270,16370,16370,16260,7457
20250211,101600,16574600770,16370,16370,16430,16350,1293
20250211,101500,16553447710,16370,16410,16430,16360,2552
20250211,101400,16511612150,16410,16460,16460,16410,2277
20250211,101300,16474214610,16450,16430,16480,16390,4073
20250211,101200,16407293580,16440,16440,16460,16400,3701
20250211,101100,16346445190,16450,16430,16460,16390,4949
20250211,101000,16265095440,16390,16320,16430,16270,5504
20250211,100900,16175088540,16310,16480,16490,16300,8277
20250211,100800,16039447470,16490,16540,16540,16470,5931
20250211,100700,15941615910,16530,16550,16570,16490,6498
20250211,100600,15834205720,16550,16480,16580,16460,11692
20250211,100500,15641105350,16460,16430,16490,16430,4945
20250211,100400,15559671720,16490,16400,16600,16390,26747
20250211,100300,15117826920,16400,16400,16410,16310,15601
20250211,100200,14862278860,16400,16030,16470,16000,13855
20250211,100100,14637511980,16050,16070,16070,16020,1323
20250211,100000,14616280680,16070,16060,16070,16010,1421
20250211,095900,14593477070,16060,16010,16100,15970,5867
20250211,095800,14499352340,16000,16020,16040,15970,2029
20250211,095700,14466848700,16000,15930,16000,15910,5364
20250211,095600,14381308140,15940,16060,16060,15900,12163
20250211,095500,14187115280,16050,16200,16200,16050,12430
20250211,095400,13986546430,16200,16210,16220,16200,1767
20250211,095300,13957905800,16220,16320,16320,16200,3051
20250211,095200,13908357120,16320,16280,16360,16280,1792
20250211,095100,13879127360,16280,16200,16290,16200,1977
20250211,095000,13846993810,16210,16200,16270,16200,2088
20250211,094900,13813147670,16200,16260,16280,16200,11060
20250211,094800,13633600900,16260,16260,16280,16260,2052
20250211,094700,13600222170,16270,16270,16270,16260,6399
20250211,094600,13496140070,16260,16270,16280,16260,7297
20250211,094500,13377464710,16270,16320,16340,16260,6506
20250211,094400,13271455040,16320,16340,16350,16290,3743
20250211,094300,13210392710,16340,16350,16350,16290,2099
20250211,094200,13176147710,16350,16400,16490,16280,8252
20250211,094100,13041337540,16480,16600,16600,16380,6973
20250211,094000,12926293020,16600,16420,16600,16410,14900
20250211,093900,12679753270,16460,16250,16490,16250,10011
20250211,093800,12515817250,16270,16330,16340,16250,10432
20250211,093700,12345987310,16340,16390,16390,16310,5911
20250211,093600,12249384990,16320,16570,16620,16310,12370
20250211,093500,12046309640,16540,16540,16640,16540,5230
20250211,093400,11959482560,16580,16630,16660,16500,11637
20250211,093300,11766588400,16630,16580,16660,16440,17869
20250211,093200,11470597740,16570,16590,16660,16550,7856
20250211,093100,11340256180,16660,16680,16770,16590,18422
20250211,093000,11032517920,16750,16630,16800,16510,23527
20250211,092900,10640362380,16560,16300,16640,16270,17687
20250211,092800,10348496320,16280,16330,16350,16270,10291
20250211,092700,10180721610,16330,16260,16570,16260,8909
20250211,092600,10034869640,16260,16490,16500,16200,18851
20250211,092500,9726256880,16470,16430,16580,16410,9372
20250211,092400,9571763030,16450,16470,16550,16410,9509
20250211,092300,9415285560,16470,16690,16690,16380,29237
20250211,092200,8932189500,16680,16800,16800,16680,14315
20250211,092100,8692341450,16780,16860,16870,16690,25686
20250211,092000,8260888210,16860,16860,16890,16820,26341
20250211,091900,7816576950,16860,16780,16910,16700,22511
20250211,091800,7438229720,16770,16730,16930,16620,52367
20250211,091700,6555827000,16670,16470,16970,16470,102601
20250211,091600,4835364070,16460,16220,16480,16220,7596
20250211,091500,4710690760,16220,16310,16360,16200,9017
20250211,091400,4563971700,16230,16470,16540,16200,21001
20250211,091300,4219986320,16470,16470,16590,16340,14791
20250211,091200,3976701670,16490,16640,16660,16350,29923
20250211,091100,3481057250,16630,16240,16670,16240,64387
20250211,091000,2417708040,16230,16190,16230,16170,6044
20250211,090900,2319827560,16190,16260,16270,16180,8470
20250211,090800,2182450190,16250,16210,16260,16200,3091
20250211,090700,2132281870,16200,16280,16280,16170,6477
20250211,090600,2027335340,16280,16210,16330,16210,13921
20250211,090500,1800590310,16200,16250,16260,16160,4725
20250211,090400,1724027180,16250,16030,16370,16030,30424
20250211,090300,1230946340,16030,15870,16050,15860,3647
20250211,090200,1172775520,15860,15960,15980,15860,17357
20250211,090100,897041740,15960,16080,16100,15960,18495
20250211,090000,600118960,16090,16100,16110,16070,31169