KissMeData/316140/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,211400,23982300340,15740,15740,15740,15740,218913
20250205,211300,23982300340,15740,15740,15740,15740,0
20250205,211200,23982300340,15740,15740,15740,15740,0
20250205,211100,23982300340,15740,15740,15740,15740,0
20250205,211000,23982300340,15740,15740,15740,15740,0
20250205,210900,23982300340,15740,15740,15740,15740,0
20250205,210800,23982300340,15740,15740,15740,15740,0
20250205,210700,23982300340,15740,15740,15740,15740,0
20250205,210600,23982300340,15740,15740,15740,15740,0
20250205,210500,23982300340,15740,15740,15740,15740,0
20250205,210400,23982300340,15740,15740,15740,15740,0
20250205,210300,23982300340,15740,15740,15740,15740,0
20250205,210200,23982300340,15740,15740,15740,15740,0
20250205,210100,23982300340,15740,15740,15740,15740,0
20250205,210000,23982300340,15740,15740,15740,15740,0
20250205,205900,23982300340,15740,15740,15740,15740,0
20250205,205800,23982300340,15740,15740,15740,15740,0
20250205,205700,23982300340,15740,15740,15740,15740,0
20250205,205600,23982300340,15740,15740,15740,15740,0
20250205,205500,23982300340,15740,15740,15740,15740,0
20250205,205400,23982300340,15740,15740,15740,15740,0
20250205,205300,23982300340,15740,15740,15740,15740,0
20250205,205200,23982300340,15740,15740,15740,15740,0
20250205,205100,23982300340,15740,15740,15740,15740,0
20250205,205000,23982300340,15740,15740,15740,15740,0
20250205,204900,23982300340,15740,15740,15740,15740,0
20250205,204800,23982300340,15740,15740,15740,15740,0
20250205,204700,23982300340,15740,15740,15740,15740,0
20250205,204600,23982300340,15740,15740,15740,15740,0
20250205,204500,23982300340,15740,15740,15740,15740,0
20250205,204400,23982300340,15740,15740,15740,15740,218913
20250205,204300,23982300340,15740,15740,15740,15740,0
20250205,204200,23982300340,15740,15740,15740,15740,0
20250205,204100,23982300340,15740,15740,15740,15740,0
20250205,204000,23982300340,15740,15740,15740,15740,0
20250205,203900,23982300340,15740,15740,15740,15740,0
20250205,203800,23982300340,15740,15740,15740,15740,0
20250205,203700,23982300340,15740,15740,15740,15740,0
20250205,203600,23982300340,15740,15740,15740,15740,0
20250205,203500,23982300340,15740,15740,15740,15740,0
20250205,203400,23982300340,15740,15740,15740,15740,0
20250205,203300,23982300340,15740,15740,15740,15740,0
20250205,203200,23982300340,15740,15740,15740,15740,0
20250205,203100,23982300340,15740,15740,15740,15740,0
20250205,203000,23982300340,15740,15740,15740,15740,0
20250205,202900,23982300340,15740,15740,15740,15740,0
20250205,202800,23982300340,15740,15740,15740,15740,0
20250205,202700,23982300340,15740,15740,15740,15740,0
20250205,202600,23982300340,15740,15740,15740,15740,0
20250205,202500,23982300340,15740,15740,15740,15740,0
20250205,202400,23982300340,15740,15740,15740,15740,0
20250205,202300,23982300340,15740,15740,15740,15740,0
20250205,202200,23982300340,15740,15740,15740,15740,0
20250205,202100,23982300340,15740,15740,15740,15740,0
20250205,202000,23982300340,15740,15740,15740,15740,0
20250205,201900,23982300340,15740,15740,15740,15740,0
20250205,201800,23982300340,15740,15740,15740,15740,0
20250205,201700,23982300340,15740,15740,15740,15740,0
20250205,201600,23982300340,15740,15740,15740,15740,0
20250205,201500,23982300340,15740,15740,15740,15740,0
20250205,201400,23982300340,15740,15740,15740,15740,218913
20250205,201300,23982300340,15740,15740,15740,15740,0
20250205,201200,23982300340,15740,15740,15740,15740,0
20250205,201100,23982300340,15740,15740,15740,15740,0
20250205,201000,23982300340,15740,15740,15740,15740,0
20250205,200900,23982300340,15740,15740,15740,15740,0
20250205,200800,23982300340,15740,15740,15740,15740,0
20250205,200700,23982300340,15740,15740,15740,15740,0
20250205,200600,23982300340,15740,15740,15740,15740,0
20250205,200500,23982300340,15740,15740,15740,15740,0
20250205,200400,23982300340,15740,15740,15740,15740,0
20250205,200300,23982300340,15740,15740,15740,15740,0
20250205,200200,23982300340,15740,15740,15740,15740,0
20250205,200100,23982300340,15740,15740,15740,15740,0
20250205,200000,23982300340,15740,15740,15740,15740,0
20250205,195900,23982300340,15740,15740,15740,15740,0
20250205,195800,23982300340,15740,15740,15740,15740,0
20250205,195700,23982300340,15740,15740,15740,15740,0
20250205,195600,23982300340,15740,15740,15740,15740,0
20250205,195500,23982300340,15740,15740,15740,15740,0
20250205,195400,23982300340,15740,15740,15740,15740,0
20250205,195300,23982300340,15740,15740,15740,15740,0
20250205,195200,23982300340,15740,15740,15740,15740,0
20250205,195100,23982300340,15740,15740,15740,15740,0
20250205,195000,23982300340,15740,15740,15740,15740,0
20250205,194900,23982300340,15740,15740,15740,15740,0
20250205,194800,23982300340,15740,15740,15740,15740,0
20250205,194700,23982300340,15740,15740,15740,15740,0
20250205,194600,23982300340,15740,15740,15740,15740,0
20250205,194500,23982300340,15740,15740,15740,15740,0
20250205,194400,23982300340,15740,15740,15740,15740,218913
20250205,194300,23982300340,15740,15740,15740,15740,0
20250205,194200,23982300340,15740,15740,15740,15740,0
20250205,194100,23982300340,15740,15740,15740,15740,0
20250205,194000,23982300340,15740,15740,15740,15740,0
20250205,193900,23982300340,15740,15740,15740,15740,0
20250205,193800,23982300340,15740,15740,15740,15740,0
20250205,193700,23982300340,15740,15740,15740,15740,0
20250205,193600,23982300340,15740,15740,15740,15740,0
20250205,193500,23982300340,15740,15740,15740,15740,0
20250205,193400,23982300340,15740,15740,15740,15740,0
20250205,193300,23982300340,15740,15740,15740,15740,0
20250205,193200,23982300340,15740,15740,15740,15740,0
20250205,193100,23982300340,15740,15740,15740,15740,0
20250205,193000,23982300340,15740,15740,15740,15740,0
20250205,192900,23982300340,15740,15740,15740,15740,0
20250205,192800,23982300340,15740,15740,15740,15740,0
20250205,192700,23982300340,15740,15740,15740,15740,0
20250205,192600,23982300340,15740,15740,15740,15740,0
20250205,192500,23982300340,15740,15740,15740,15740,0
20250205,192400,23982300340,15740,15740,15740,15740,0
20250205,192300,23982300340,15740,15740,15740,15740,0
20250205,192200,23982300340,15740,15740,15740,15740,0
20250205,192100,23982300340,15740,15740,15740,15740,0
20250205,192000,23982300340,15740,15740,15740,15740,0
20250205,191900,23982300340,15740,15740,15740,15740,0
20250205,191800,23982300340,15740,15740,15740,15740,0
20250205,191700,23982300340,15740,15740,15740,15740,0
20250205,191600,23982300340,15740,15740,15740,15740,0
20250205,191500,23982300340,15740,15740,15740,15740,0
20250205,191400,23982300340,15740,15740,15740,15740,218913
20250205,191300,23982300340,15740,15740,15740,15740,0
20250205,191200,23982300340,15740,15740,15740,15740,0
20250205,191100,23982300340,15740,15740,15740,15740,0
20250205,191000,23982300340,15740,15740,15740,15740,0
20250205,190900,23982300340,15740,15740,15740,15740,0
20250205,190800,23982300340,15740,15740,15740,15740,0
20250205,190700,23982300340,15740,15740,15740,15740,0
20250205,190600,23982300340,15740,15740,15740,15740,0
20250205,190500,23982300340,15740,15740,15740,15740,0
20250205,190400,23982300340,15740,15740,15740,15740,0
20250205,190300,23982300340,15740,15740,15740,15740,0
20250205,190200,23982300340,15740,15740,15740,15740,0
20250205,190100,23982300340,15740,15740,15740,15740,0
20250205,190000,23982300340,15740,15740,15740,15740,0
20250205,185900,23982300340,15740,15740,15740,15740,0
20250205,185800,23982300340,15740,15740,15740,15740,0
20250205,185700,23982300340,15740,15740,15740,15740,0
20250205,185600,23982300340,15740,15740,15740,15740,0
20250205,185500,23982300340,15740,15740,15740,15740,0
20250205,185400,23982300340,15740,15740,15740,15740,0
20250205,185300,23982300340,15740,15740,15740,15740,0
20250205,185200,23982300340,15740,15740,15740,15740,0
20250205,185100,23982300340,15740,15740,15740,15740,0
20250205,185000,23982300340,15740,15740,15740,15740,0
20250205,184900,23982300340,15740,15740,15740,15740,0
20250205,184800,23982300340,15740,15740,15740,15740,0
20250205,184700,23982300340,15740,15740,15740,15740,0
20250205,184600,23982300340,15740,15740,15740,15740,0
20250205,184500,23982300340,15740,15740,15740,15740,0
20250205,184400,23982300340,15740,15740,15740,15740,218913
20250205,184300,23982300340,15740,15740,15740,15740,0
20250205,184200,23982300340,15740,15740,15740,15740,0
20250205,184100,23982300340,15740,15740,15740,15740,0
20250205,184000,23982300340,15740,15740,15740,15740,0
20250205,183900,23982300340,15740,15740,15740,15740,0
20250205,183800,23982300340,15740,15740,15740,15740,0
20250205,183700,23982300340,15740,15740,15740,15740,0
20250205,183600,23982300340,15740,15740,15740,15740,0
20250205,183500,23982300340,15740,15740,15740,15740,0
20250205,183400,23982300340,15740,15740,15740,15740,0
20250205,183300,23982300340,15740,15740,15740,15740,0
20250205,183200,23982300340,15740,15740,15740,15740,0
20250205,183100,23982300340,15740,15740,15740,15740,0
20250205,183000,23982300340,15740,15740,15740,15740,0
20250205,182900,23982300340,15740,15740,15740,15740,0
20250205,182800,23982300340,15740,15740,15740,15740,0
20250205,182700,23982300340,15740,15740,15740,15740,0
20250205,182600,23982300340,15740,15740,15740,15740,0
20250205,182500,23982300340,15740,15740,15740,15740,0
20250205,182400,23982300340,15740,15740,15740,15740,0
20250205,182300,23982300340,15740,15740,15740,15740,0
20250205,182200,23982300340,15740,15740,15740,15740,0
20250205,182100,23982300340,15740,15740,15740,15740,0
20250205,182000,23982300340,15740,15740,15740,15740,0
20250205,181900,23982300340,15740,15740,15740,15740,0
20250205,181800,23982300340,15740,15740,15740,15740,0
20250205,181700,23982300340,15740,15740,15740,15740,0
20250205,181600,23982300340,15740,15740,15740,15740,0
20250205,181500,23982300340,15740,15740,15740,15740,0
20250205,181400,23982300340,15740,15740,15740,15740,218913
20250205,181300,23982300340,15740,15740,15740,15740,0
20250205,181200,23982300340,15740,15740,15740,15740,0
20250205,181100,23982300340,15740,15740,15740,15740,0
20250205,181000,23982300340,15740,15740,15740,15740,0
20250205,180900,23982300340,15740,15740,15740,15740,0
20250205,180800,23982300340,15740,15740,15740,15740,0
20250205,180700,23982300340,15740,15740,15740,15740,0
20250205,180600,23982300340,15740,15740,15740,15740,0
20250205,180500,23982300340,15740,15740,15740,15740,0
20250205,180400,23982300340,15740,15740,15740,15740,0
20250205,180300,23982300340,15740,15740,15740,15740,0
20250205,180200,23982300340,15740,15740,15740,15740,0
20250205,180100,23982300340,15740,15740,15740,15740,0
20250205,180000,23982300340,15740,15740,15740,15740,0
20250205,175900,23982300340,15740,15740,15740,15740,0
20250205,175800,23982300340,15740,15740,15740,15740,0
20250205,175700,23982300340,15740,15740,15740,15740,0
20250205,175600,23982300340,15740,15740,15740,15740,0
20250205,175500,23982300340,15740,15740,15740,15740,0
20250205,175400,23982300340,15740,15740,15740,15740,0
20250205,175300,23982300340,15740,15740,15740,15740,0
20250205,175200,23982300340,15740,15740,15740,15740,0
20250205,175100,23982300340,15740,15740,15740,15740,0
20250205,175000,23982300340,15740,15740,15740,15740,0
20250205,174900,23982300340,15740,15740,15740,15740,0
20250205,174800,23982300340,15740,15740,15740,15740,0
20250205,174700,23982300340,15740,15740,15740,15740,0
20250205,174600,23982300340,15740,15740,15740,15740,0
20250205,174500,23982300340,15740,15740,15740,15740,0
20250205,174400,23982300340,15740,15740,15740,15740,218913
20250205,174300,23982300340,15740,15740,15740,15740,0
20250205,174200,23982300340,15740,15740,15740,15740,0
20250205,174100,23982300340,15740,15740,15740,15740,0
20250205,174000,23982300340,15740,15740,15740,15740,0
20250205,173900,23982300340,15740,15740,15740,15740,0
20250205,173800,23982300340,15740,15740,15740,15740,0
20250205,173700,23982300340,15740,15740,15740,15740,0
20250205,173600,23982300340,15740,15740,15740,15740,0
20250205,173500,23982300340,15740,15740,15740,15740,0
20250205,173400,23982300340,15740,15740,15740,15740,0
20250205,173300,23982300340,15740,15740,15740,15740,0
20250205,173200,23982300340,15740,15740,15740,15740,0
20250205,173100,23982300340,15740,15740,15740,15740,0
20250205,173000,23982300340,15740,15740,15740,15740,0
20250205,172900,23982300340,15740,15740,15740,15740,0
20250205,172800,23982300340,15740,15740,15740,15740,0
20250205,172700,23982300340,15740,15740,15740,15740,0
20250205,172600,23982300340,15740,15740,15740,15740,0
20250205,172500,23982300340,15740,15740,15740,15740,0
20250205,172400,23982300340,15740,15740,15740,15740,0
20250205,172300,23982300340,15740,15740,15740,15740,0
20250205,172200,23982300340,15740,15740,15740,15740,0
20250205,172100,23982300340,15740,15740,15740,15740,0
20250205,172000,23982300340,15740,15740,15740,15740,0
20250205,171900,23982300340,15740,15740,15740,15740,0
20250205,171800,23982300340,15740,15740,15740,15740,0
20250205,171700,23982300340,15740,15740,15740,15740,0
20250205,171600,23982300340,15740,15740,15740,15740,0
20250205,171500,23982300340,15740,15740,15740,15740,0
20250205,171400,23982300340,15740,15740,15740,15740,218913
20250205,171300,23982300340,15740,15740,15740,15740,0
20250205,171200,23982300340,15740,15740,15740,15740,0
20250205,171100,23982300340,15740,15740,15740,15740,0
20250205,171000,23982300340,15740,15740,15740,15740,0
20250205,170900,23982300340,15740,15740,15740,15740,0
20250205,170800,23982300340,15740,15740,15740,15740,0
20250205,170700,23982300340,15740,15740,15740,15740,0
20250205,170600,23982300340,15740,15740,15740,15740,0
20250205,170500,23982300340,15740,15740,15740,15740,0
20250205,170400,23982300340,15740,15740,15740,15740,0
20250205,170300,23982300340,15740,15740,15740,15740,0
20250205,170200,23982300340,15740,15740,15740,15740,0
20250205,170100,23982300340,15740,15740,15740,15740,0
20250205,170000,23982300340,15740,15740,15740,15740,0
20250205,165900,23982300340,15740,15740,15740,15740,0
20250205,165800,23982300340,15740,15740,15740,15740,0
20250205,165700,23982300340,15740,15740,15740,15740,0
20250205,165600,23982300340,15740,15740,15740,15740,0
20250205,165500,23982300340,15740,15740,15740,15740,0
20250205,165400,23982300340,15740,15740,15740,15740,0
20250205,165300,23982300340,15740,15740,15740,15740,0
20250205,165200,23982300340,15740,15740,15740,15740,0
20250205,165100,23982300340,15740,15740,15740,15740,0
20250205,165000,23982300340,15740,15740,15740,15740,0
20250205,164900,23982300340,15740,15740,15740,15740,0
20250205,164800,23982300340,15740,15740,15740,15740,0
20250205,164700,23982300340,15740,15740,15740,15740,0
20250205,164600,23982300340,15740,15740,15740,15740,0
20250205,164500,23982300340,15740,15740,15740,15740,0
20250205,164400,23982300340,15740,15740,15740,15740,218913
20250205,164300,23982300340,15740,15740,15740,15740,0
20250205,164200,23982300340,15740,15740,15740,15740,0
20250205,164100,23982300340,15740,15740,15740,15740,0
20250205,164000,23982300340,15740,15740,15740,15740,0
20250205,163900,23982300340,15740,15740,15740,15740,0
20250205,163800,23982300340,15740,15740,15740,15740,0
20250205,163700,23982300340,15740,15740,15740,15740,0
20250205,163600,23982300340,15740,15740,15740,15740,0
20250205,163500,23982300340,15740,15740,15740,15740,0
20250205,163400,23982300340,15740,15740,15740,15740,0
20250205,163300,23982300340,15740,15740,15740,15740,0
20250205,163200,23982300340,15740,15740,15740,15740,0
20250205,163100,23982300340,15740,15740,15740,15740,0
20250205,163000,23982300340,15740,15740,15740,15740,0
20250205,162900,23982300340,15740,15740,15740,15740,0
20250205,162800,23982300340,15740,15740,15740,15740,0
20250205,162700,23982300340,15740,15740,15740,15740,0
20250205,162600,23982300340,15740,15740,15740,15740,0
20250205,162500,23982300340,15740,15740,15740,15740,0
20250205,162400,23982300340,15740,15740,15740,15740,0
20250205,162300,23982300340,15740,15740,15740,15740,0
20250205,162200,23982300340,15740,15740,15740,15740,0
20250205,162100,23982300340,15740,15740,15740,15740,0
20250205,162000,23982300340,15740,15740,15740,15740,0
20250205,161900,23982300340,15740,15740,15740,15740,0
20250205,161800,23982300340,15740,15740,15740,15740,0
20250205,161700,23982300340,15740,15740,15740,15740,0
20250205,161600,23982300340,15740,15740,15740,15740,0
20250205,161500,23982300340,15740,15740,15740,15740,0
20250205,161400,23982300340,15740,15740,15740,15740,218913
20250205,161300,23982300340,15740,15740,15740,15740,0
20250205,161200,23982300340,15740,15740,15740,15740,0
20250205,161100,23982300340,15740,15740,15740,15740,0
20250205,161000,23982300340,15740,15740,15740,15740,0
20250205,160900,23982300340,15740,15740,15740,15740,0
20250205,160800,23982300340,15740,15740,15740,15740,0
20250205,160700,23982300340,15740,15740,15740,15740,0
20250205,160600,23982300340,15740,15740,15740,15740,0
20250205,160500,23982300340,15740,15740,15740,15740,0
20250205,160400,23982300340,15740,15740,15740,15740,0
20250205,160300,23982300340,15740,15740,15740,15740,0
20250205,160200,23982300340,15740,15740,15740,15740,0
20250205,160100,23982300340,15740,15740,15740,15740,0
20250205,160000,23982300340,15740,15740,15740,15740,0
20250205,155900,23982300340,15740,15740,15740,15740,0
20250205,155800,23982300340,15740,15740,15740,15740,0
20250205,155700,23982300340,15740,15740,15740,15740,0
20250205,155600,23982300340,15740,15740,15740,15740,0
20250205,155500,23982300340,15740,15740,15740,15740,0
20250205,155400,23982300340,15740,15740,15740,15740,0
20250205,155300,23982300340,15740,15740,15740,15740,0
20250205,155200,23982300340,15740,15740,15740,15740,0
20250205,155100,23982300340,15740,15740,15740,15740,0
20250205,155000,23982300340,15740,15740,15740,15740,0
20250205,154900,23982300340,15740,15740,15740,15740,0
20250205,154800,23982300340,15740,15740,15740,15740,0
20250205,154700,23982300340,15740,15740,15740,15740,0
20250205,154600,23982300340,15740,15740,15740,15740,0
20250205,154500,23982300340,15740,15740,15740,15740,0
20250205,154400,23982300340,15740,15740,15740,15740,218913
20250205,154300,23982300340,15740,15740,15740,15740,0
20250205,154200,23982300340,15740,15740,15740,15740,0
20250205,154100,23982300340,15740,15740,15740,15740,0
20250205,154000,23982300340,15740,15740,15740,15740,0
20250205,153900,23982300340,15740,15740,15740,15740,0
20250205,153800,23982300340,15740,15740,15740,15740,0
20250205,153700,23982300340,15740,15740,15740,15740,0
20250205,153600,23982300340,15740,15740,15740,15740,0
20250205,153500,23982300340,15740,15740,15740,15740,0
20250205,153400,23982300340,15740,15740,15740,15740,0
20250205,153300,23982300340,15740,15740,15740,15740,0
20250205,153200,23982300340,15740,15740,15740,15740,0
20250205,153100,23982300340,15740,15740,15740,15740,0
20250205,153000,23982300340,15740,15740,15740,15740,218913
20250205,152900,20536609720,15750,15750,15750,15750,0
20250205,152800,20536609720,15750,15750,15750,15750,0
20250205,152700,20536609720,15750,15750,15750,15750,0
20250205,152600,20536609720,15750,15750,15750,15750,0
20250205,152500,20536609720,15750,15750,15750,15750,0
20250205,152400,20536609720,15750,15750,15750,15750,0
20250205,152300,20536609720,15750,15750,15750,15750,0
20250205,152200,20536609720,15750,15750,15750,15750,0
20250205,152100,20536609720,15750,15750,15750,15750,0
20250205,152000,20536609720,15750,15750,15750,15750,0
20250205,151900,20536609720,15750,15740,15760,15730,5373
20250205,151800,20452016170,15740,15740,15740,15730,3963
20250205,151700,20389663490,15740,15750,15750,15730,4913
20250205,151600,20312322780,15750,15750,15750,15740,1710
20250205,151500,20285403450,15740,15750,15760,15740,4543
20250205,151400,20213855840,15750,15760,15760,15750,3116
20250205,151300,20164758680,15750,15760,15760,15750,935
20250205,151200,20150024530,15760,15760,15760,15750,1293
20250205,151100,20129657250,15760,15740,15760,15730,11748
20250205,151000,19944709910,15740,15740,15740,15730,873
20250205,150900,19930975830,15740,15730,15740,15730,1383
20250205,150800,19909210520,15740,15740,15740,15730,731
20250205,150700,19897710610,15730,15740,15740,15730,2818
20250205,150600,19853360690,15730,15740,15740,15730,716
20250205,150500,19842096620,15730,15740,15740,15730,1448
20250205,150400,19819305330,15740,15740,15740,15730,412
20250205,150300,19812821680,15740,15730,15740,15730,3099
20250205,150200,19764043640,15730,15740,15740,15730,1909
20250205,150100,19733999250,15730,15740,15740,15730,1355
20250205,150000,19712672580,15740,15730,15740,15720,13744
20250205,145900,19496476300,15720,15720,15730,15720,1294
20250205,145800,19476133600,15720,15730,15730,15720,3242
20250205,145700,19425163720,15720,15720,15730,15720,1930
20250205,145600,19394812200,15730,15730,15730,15720,822
20250205,145500,19381884790,15730,15730,15730,15720,758
20250205,145400,19369961540,15720,15710,15730,15710,6204
20250205,145300,19272433480,15720,15720,15720,15710,1359
20250205,145200,19251073070,15720,15710,15720,15710,1634
20250205,145100,19225389560,15720,15720,15720,15710,1294
20250205,145000,19205057490,15720,15720,15720,15710,471
20250205,144900,19197656120,15720,15720,15720,15710,877
20250205,144800,19183872590,15720,15710,15720,15710,782
20250205,144700,19171581140,15720,15720,15720,15710,360
20250205,144600,19165922350,15720,15690,15720,15690,27195
20250205,144500,18738864950,15700,15690,15700,15690,1389
20250205,144400,18717070440,15690,15690,15700,15690,500
20250205,144300,18709225310,15690,15690,15690,15690,104
20250205,144200,18707593550,15690,15690,15700,15690,3080
20250205,144100,18659244460,15700,15700,15700,15700,2781
20250205,144000,18615582760,15700,15700,15700,15700,2151
20250205,143900,18581812060,15700,15710,15710,15700,6389
20250205,143800,18481504600,15700,15700,15710,15700,2481
20250205,143700,18442552640,15700,15700,15710,15700,1081
20250205,143600,18425580890,15710,15700,15710,15700,345
20250205,143500,18420161150,15700,15710,15710,15700,1511
20250205,143400,18396438200,15710,15700,15710,15700,489
20250205,143300,18388760860,15700,15710,15710,15700,2754
20250205,143200,18345521310,15700,15710,15710,15700,211
20250205,143100,18342206670,15710,15700,15710,15700,614
20250205,143000,18332562690,15710,15700,15710,15700,853
20250205,142900,18319166200,15710,15710,15710,15700,1188
20250205,142800,18300504340,15700,15710,15710,15700,662
20250205,142700,18290104540,15710,15710,15710,15700,3944
20250205,142600,18228156310,15710,15700,15710,15700,292
20250205,142500,18223570700,15700,15710,15710,15700,672
20250205,142400,18213020190,15710,15700,15710,15700,779
20250205,142300,18200789590,15700,15700,15710,15700,2951
20250205,142200,18154458640,15710,15710,15710,15700,1384
20250205,142100,18132716100,15700,15700,15710,15700,788
20250205,142000,18120342210,15710,15710,15710,15700,441
20250205,141900,18113416660,15700,15700,15710,15700,1020
20250205,141800,18097401080,15700,15710,15710,15700,2671
20250205,141700,18055458960,15710,15700,15710,15700,442
20250205,141600,18048519320,15700,15700,15710,15700,1291
20250205,141500,18028250340,15700,15700,15710,15700,663
20250205,141400,18017841180,15710,15710,15710,15710,7150
20250205,141300,17905514680,15710,15720,15720,15710,1010
20250205,141200,17889643430,15710,15710,15720,15710,1127
20250205,141100,17871936640,15720,15720,15720,15710,398
20250205,141000,17865681310,15720,15720,15720,15710,637
20250205,140900,17855667860,15710,15720,15720,15710,1584
20250205,140800,17830768700,15720,15710,15720,15700,3675
20250205,140700,17773030970,15710,15700,15710,15700,5134
20250205,140600,17692376030,15700,15710,15710,15700,217
20250205,140500,17688968540,15710,15700,15710,15700,185
20250205,140400,17686063720,15700,15700,15710,15700,199
20250205,140300,17682939370,15700,15690,15700,15690,2075
20250205,140200,17650362040,15690,15700,15700,15690,9219
20250205,140100,17505715590,15700,15690,15700,15680,17257
20250205,140000,17234943610,15690,15710,15710,15680,32896
20250205,135900,16718495850,15710,15710,15720,15710,618
20250205,135800,16708786770,15710,15710,15720,15710,1457
20250205,135700,16685896220,15710,15710,15720,15710,725
20250205,135600,16674505750,15710,15720,15730,15710,8899
20250205,135500,16534616740,15720,15720,15730,15720,952
20250205,135400,16519651030,15720,15730,15730,15720,926
20250205,135300,16505094210,15720,15720,15720,15720,2730
20250205,135200,16462178610,15720,15720,15720,15720,574
20250205,135100,16453155330,15720,15730,15730,15720,1129
20250205,135000,16435407120,15730,15720,15730,15720,5380
20250205,134900,16350830350,15730,15730,15730,15720,1135
20250205,134800,16332977630,15730,15720,15730,15720,328
20250205,134700,16327819590,15730,15730,15730,15720,8250
20250205,134600,16198050890,15730,15720,15730,15720,1259
20250205,134500,16178257990,15720,15720,15730,15720,611
20250205,134400,16168652130,15720,15730,15730,15720,553
20250205,134300,16159958630,15720,15720,15730,15720,789
20250205,134200,16147555320,15720,15720,15730,15720,428
20250205,134100,16140826740,15720,15720,15730,15720,1755
20250205,134000,16113227800,15720,15730,15730,15720,245
20250205,133900,16109376100,15720,15730,15740,15720,9526
20250205,133800,15959533040,15730,15730,15740,15730,2091
20250205,133700,15926641600,15740,15740,15740,15730,1424
20250205,133600,15904240340,15730,15740,15740,15730,783
20250205,133500,15891920950,15740,15730,15740,15730,756
20250205,133400,15880027110,15740,15740,15740,15730,760
20250205,133300,15868070990,15740,15730,15740,15730,705
20250205,133200,15856980510,15730,15730,15740,15730,671
20250205,133100,15846425540,15730,15740,15740,15730,531
20250205,133000,15838072840,15740,15740,15740,15730,597
20250205,132900,15828681580,15730,15740,15740,15730,242
20250205,132800,15824873820,15730,15730,15740,15730,3949
20250205,132700,15762726360,15730,15730,15740,15730,8359
20250205,132600,15631238910,15730,15740,15740,15730,901
20250205,132500,15617066170,15730,15740,15740,15730,1854
20250205,132400,15587900220,15740,15740,15750,15730,7058
20250205,132300,15476808110,15740,15740,15750,15740,837
20250205,132200,15463633500,15740,15740,15750,15740,1641
20250205,132100,15437803050,15740,15750,15750,15740,148
20250205,132000,15435472930,15750,15750,15750,15740,3142
20250205,131900,15385992110,15750,15760,15760,15750,1980
20250205,131800,15354798500,15760,15750,15760,15750,379
20250205,131700,15348825670,15750,15750,15750,15750,55
20250205,131600,15347959420,15750,15750,15760,15740,9766
20250205,131500,15194150120,15740,15740,15750,15740,206
20250205,131400,15190907600,15740,15740,15750,15740,20
20250205,131300,15190592720,15740,15740,15750,15740,590
20250205,131200,15181305920,15740,15750,15750,15740,524
20250205,131100,15173055220,15740,15760,15760,15740,6577
20250205,131000,15069466410,15760,15760,15760,15750,483
20250205,130900,15061855330,15750,15760,15760,15750,941
20250205,130800,15047033790,15760,15750,15760,15750,611
20250205,130700,15037409650,15750,15760,15760,15750,1015
20250205,130600,15021414250,15760,15750,15760,15750,343
20250205,130500,15016009410,15750,15760,15760,15750,703
20250205,130400,15004931200,15760,15760,15760,15750,334
20250205,130300,14999668530,15760,15760,15760,15750,961
20250205,130200,14984530970,15760,15760,15760,15760,83
20250205,130100,14983222890,15760,15750,15770,15750,536
20250205,130000,14974778830,15750,15750,15750,15750,721
20250205,125900,14963423080,15760,15760,15760,15760,829
20250205,125800,14950358040,15760,15760,15760,15760,3032
20250205,125700,14902573720,15760,15770,15780,15760,5869
20250205,125600,14810032210,15780,15780,15780,15770,486
20250205,125500,14802365530,15780,15770,15780,15770,980
20250205,125400,14786908640,15770,15780,15780,15770,42
20250205,125300,14786246020,15780,15780,15780,15770,727
20250205,125200,14774775140,15780,15770,15780,15770,3441
20250205,125100,14720493090,15770,15770,15770,15760,740
20250205,125000,14708823610,15770,15760,15770,15760,445
20250205,124900,14701807130,15770,15760,15770,15760,6269
20250205,124800,14603000410,15760,15750,15760,15750,104
20250205,124700,14601361460,15750,15760,15760,15750,22
20250205,124600,14601014920,15760,15750,15760,15750,1119
20250205,124500,14583389570,15750,15750,15750,15750,14
20250205,124400,14583169070,15750,15750,15750,15750,322
20250205,124300,14578097570,15750,15750,15750,15750,863
20250205,124200,14564505320,15750,15740,15760,15730,15539
20250205,124100,14319879370,15740,15730,15740,15730,872
20250205,124000,14306161140,15730,15730,15740,15730,1693
20250205,123900,14279527870,15740,15740,15740,15730,3447
20250205,123800,14225279270,15750,15740,15750,15740,1947
20250205,123700,14194632330,15740,15750,15750,15740,1877
20250205,123600,14165087970,15740,15740,15750,15740,1457
20250205,123500,14142151570,15740,15750,15750,15740,451
20250205,123400,14135052710,15740,15750,15750,15740,1897
20250205,123300,14105192870,15750,15750,15750,15740,248
20250205,123200,14101287980,15750,15740,15750,15740,137
20250205,123100,14099130730,15740,15750,15750,15740,196
20250205,123000,14096044950,15750,15730,15750,15730,6517
20250205,122900,13993451610,15730,15740,15740,15730,921
20250205,122800,13978956240,15740,15730,15740,15730,256
20250205,122700,13974928040,15740,15740,15740,15740,412
20250205,122600,13968443160,15740,15730,15740,15730,246
20250205,122500,13964572210,15740,15740,15740,15730,8763
20250205,122400,13826644730,15750,15740,15750,15740,462
20250205,122300,13819371780,15740,15750,15750,15740,354
20250205,122200,13813798220,15740,15750,15750,15740,1760
20250205,122100,13786078280,15750,15740,15750,15740,1196
20250205,122000,13767242460,15740,15750,15750,15740,3205
20250205,121900,13716764810,15740,15750,15750,15740,167
20250205,121800,13714135720,15740,15750,15750,15740,242
20250205,121700,13710326620,15750,15740,15750,15740,461
20250205,121600,13703068390,15750,15740,15750,15740,254
20250205,121500,13699067900,15750,15740,15750,15740,63
20250205,121400,13698076150,15750,15750,15750,15740,142
20250205,121300,13695840660,15740,15730,15750,15730,10801
20250205,121200,13525835170,15730,15730,15730,15730,468
20250205,121100,13518473530,15730,15740,15740,15730,854
20250205,121000,13505039860,15740,15740,15740,15730,1049
20250205,120900,13488530280,15740,15740,15740,15730,708
20250205,120800,13477391870,15740,15730,15740,15730,301
20250205,120700,13472655960,15730,15740,15740,15730,649
20250205,120600,13462442570,15740,15730,15740,15730,951
20250205,120500,13447481690,15730,15740,15740,15730,788
20250205,120400,13435079790,15740,15750,15760,15740,6847
20250205,120300,13327251990,15750,15750,15760,15750,969
20250205,120200,13311990190,15750,15770,15780,15750,9882
20250205,120100,13156240500,15770,15780,15780,15770,721
20250205,120000,13144869310,15770,15780,15780,15770,2133
20250205,115900,13111231760,15780,15770,15780,15770,679
20250205,115800,13100523870,15770,15770,15780,15770,1307
20250205,115700,13079911360,15770,15780,15780,15770,812
20250205,115600,13067106030,15770,15770,15780,15770,4249
20250205,115500,13000098170,15780,15770,15780,15770,1216
20250205,115400,12980921750,15770,15770,15780,15770,743
20250205,115300,12969204510,15770,15780,15780,15770,554
20250205,115200,12960466580,15770,15770,15770,15770,1053
20250205,115100,12943860770,15780,15780,15780,15770,624
20250205,115000,12934016140,15770,15770,15780,15770,608
20250205,114900,12924425800,15780,15770,15780,15770,1135
20250205,114800,12906525830,15770,15770,15770,15770,467
20250205,114700,12899161240,15780,15770,15780,15770,2051
20250205,114600,12866810670,15770,15780,15780,15770,1511
20250205,114500,12842981390,15780,15770,15780,15770,1268
20250205,114400,12822978400,15770,15770,15770,15770,588
20250205,114300,12813705640,15780,15770,15780,15770,1059
20250205,114200,12797003300,15780,15780,15780,15770,387
20250205,114100,12790899230,15770,15770,15770,15770,432
20250205,114000,12784086590,15770,15770,15780,15770,2551
20250205,113900,12743856640,15770,15780,15780,15770,2433
20250205,113800,12705474290,15780,15780,15790,15780,2872
20250205,113700,12660153000,15790,15780,15790,15780,637
20250205,113600,12650098460,15780,15780,15790,15780,1517
20250205,113500,12626159420,15780,15790,15790,15780,190
20250205,113400,12623160870,15780,15790,15790,15780,759
20250205,113300,12611176320,15780,15790,15790,15780,231
20250205,113200,12607530160,15790,15780,15790,15780,3918
20250205,113100,12545702120,15780,15780,15780,15780,102
20250205,113000,12544092560,15770,15780,15780,15770,250
20250205,112900,12540148870,15780,15770,15780,15770,78
20250205,112800,12538918100,15780,15780,15780,15770,489
20250205,112700,12531202010,15770,15770,15780,15770,1705
20250205,112600,12504308130,15770,15770,15770,15760,1617
20250205,112500,12478810210,15770,15770,15770,15770,794
20250205,112400,12466288830,15770,15760,15770,15750,6296
20250205,112300,12367055940,15760,15760,15760,15750,383
20250205,112200,12361022320,15760,15750,15760,15750,399
20250205,112100,12354737140,15760,15760,15760,15750,1949
20250205,112000,12324022400,15760,15760,15760,15760,2057
20250205,111900,12291604080,15750,15750,15750,15750,421
20250205,111800,12284973330,15760,15750,15760,15750,25
20250205,111700,12284579380,15750,15750,15760,15750,1956
20250205,111600,12253771920,15760,15760,15760,15750,174
20250205,111500,12251029760,15760,15740,15760,15740,2901
20250205,111400,12205348400,15750,15740,15750,15730,5407
20250205,111300,12120241780,15740,15740,15740,15730,3728
20250205,111200,12061563110,15740,15720,15740,15720,4759
20250205,111100,11986701660,15720,15730,15740,15720,8967
20250205,111000,11845649270,15730,15740,15750,15730,6373
20250205,110900,11745339870,15750,15750,15750,15740,3854
20250205,110800,11684664770,15750,15750,15760,15750,849
20250205,110700,11671292190,15750,15750,15750,15750,3554
20250205,110600,11615316690,15750,15760,15760,15750,11481
20250205,110500,11434436500,15760,15780,15780,15760,7426
20250205,110400,11317337450,15780,15770,15780,15770,1531
20250205,110300,11293192290,15780,15780,15780,15770,741
20250205,110200,11281500420,15780,15780,15780,15770,4520
20250205,110100,11210178850,15780,15780,15790,15780,773
20250205,110000,11197980780,15790,15790,15790,15780,206
20250205,105900,11194730070,15790,15780,15790,15780,2700
20250205,105800,11152121020,15780,15780,15780,15770,207
20250205,105700,11148854620,15780,15800,15800,15770,3004
20250205,105600,11101435660,15790,15780,15800,15780,1925
20250205,105500,11071039910,15790,15780,15790,15780,7850
20250205,105400,10947157120,15780,15770,15780,15770,555
20250205,105300,10938403710,15780,15780,15780,15780,6451
20250205,105200,10836606930,15780,15790,15790,15780,1266
20250205,105100,10816618070,15790,15790,15790,15790,3747
20250205,105000,10757452940,15780,15790,15790,15780,885
20250205,104900,10743487280,15790,15780,15790,15780,1004
20250205,104800,10727643670,15790,15790,15790,15780,142
20250205,104700,10725402400,15780,15790,15790,15780,4528
20250205,104600,10653915340,15790,15800,15800,15790,1882
20250205,104500,10624191960,15790,15790,15800,15790,878
20250205,104400,10610328290,15790,15800,15810,15790,1825
20250205,104300,10581494620,15810,15810,15820,15810,4582
20250205,104200,10509053060,15810,15820,15820,15810,1148
20250205,104100,10490902150,15820,15820,15820,15810,5338
20250205,104000,10406456110,15820,15820,15830,15810,4539
20250205,103900,10334647630,15820,15820,15820,15810,294
20250205,103800,10329998150,15820,15800,15820,15800,6397
20250205,103700,10228855210,15810,15800,15810,15790,4211
20250205,103600,10162321860,15800,15800,15800,15790,805
20250205,103500,10149607860,15790,15810,15810,15790,1762
20250205,103400,10121776910,15800,15810,15810,15800,2414
20250205,103300,10083632700,15810,15810,15810,15800,3817
20250205,103200,10023323020,15800,15820,15820,15800,3212
20250205,103100,9972539810,15820,15820,15820,15810,527
20250205,103000,9964205960,15820,15800,15820,15800,8242
20250205,102900,9833952490,15790,15790,15800,15780,9367
20250205,102800,9686059500,15790,15780,15790,15780,2081
20250205,102700,9653219530,15790,15790,15790,15780,1314
20250205,102600,9632482100,15790,15790,15790,15780,2083
20250205,102500,9599593190,15790,15790,15800,15790,3110
20250205,102400,9550476120,15800,15790,15800,15790,4267
20250205,102300,9483089490,15790,15790,15800,15790,1673
20250205,102200,9456672260,15790,15790,15800,15790,1833
20250205,102100,9427728360,15790,15800,15800,15790,2101
20250205,102000,9394540800,15790,15800,15810,15790,3762
20250205,101900,9335104200,15810,15810,15820,15810,4094
20250205,101800,9270374970,15810,15810,15820,15810,3977
20250205,101700,9207498340,15810,15810,15820,15810,289
20250205,101600,9202929150,15820,15820,15820,15810,2079
20250205,101500,9170048160,15820,15820,15820,15810,632
20250205,101400,9160055070,15820,15810,15820,15800,5361
20250205,101300,9075298580,15810,15800,15810,15800,2232
20250205,101200,9040027840,15810,15810,15810,15810,89
20250205,101100,9038620750,15810,15820,15820,15800,2392
20250205,101000,9000802670,15820,15820,15820,15810,8255
20250205,100900,8870214880,15820,15820,15830,15820,884
20250205,100800,8856229920,15820,15820,15830,15820,2008
20250205,100700,8824462300,15830,15830,15830,15820,470
20250205,100600,8817022370,15830,15820,15830,15820,8490
20250205,100500,8682686890,15820,15810,15830,15810,6879
20250205,100400,8573875590,15800,15810,15810,15790,8516
20250205,100300,8439306210,15800,15820,15820,15800,3983
20250205,100200,8376335470,15820,15820,15820,15810,1808
20250205,100100,8347739270,15810,15820,15820,15810,137
20250205,100000,8345573210,15820,15830,15830,15820,3874
20250205,095900,8284264310,15830,15830,15830,15820,2667
20250205,095800,8242047230,15840,15830,15840,15830,1566
20250205,095700,8217257270,15830,15810,15830,15810,27751
20250205,095600,7778411080,15810,15800,15820,15800,3655
20250205,095500,7720630210,15810,15820,15820,15810,3151
20250205,095400,7670812530,15820,15830,15830,15810,3318
20250205,095300,7618300590,15840,15830,15840,15830,1415
20250205,095200,7595901130,15830,15840,15840,15830,7818
20250205,095100,7472129940,15840,15840,15850,15830,633
20250205,095000,7462103570,15850,15840,15850,15840,3635
20250205,094900,7404524180,15830,15830,15840,15830,3508
20250205,094800,7348988580,15830,15840,15860,15830,13597
20250205,094700,7133529180,15840,15820,15840,15820,17247
20250205,094600,6860503700,15820,15830,15830,15820,1383
20250205,094500,6838622990,15830,15810,15830,15800,6685
20250205,094400,6732895880,15820,15830,15830,15820,2441
20250205,094300,6694274220,15830,15820,15830,15810,5334
20250205,094200,6609896110,15820,15840,15850,15820,15341
20250205,094100,6366908770,15840,15850,15850,15840,1235
20250205,094000,6347339100,15850,15860,15860,15850,3931
20250205,093900,6285029840,15860,15860,15870,15850,3541
20250205,093800,6228868950,15860,15850,15870,15840,4327
20250205,093700,6160265310,15860,15860,15890,15850,16169
20250205,093600,5903603160,15860,15860,15870,15840,10858
20250205,093500,5731478160,15850,15860,15870,15850,11367
20250205,093400,5551229560,15860,15830,15860,15810,33097
20250205,093300,5027289330,15830,15800,15840,15790,16134
20250205,093200,4772031800,15800,15780,15800,15770,23039
20250205,093100,4408364400,15780,15780,15780,15760,5438
20250205,093000,4322583250,15770,15740,15780,15730,45807
20250205,092900,3600933880,15740,15740,15750,15730,15563
20250205,092800,3355994680,15730,15700,15730,15690,26109
20250205,092700,2945813630,15700,15700,15700,15690,2554
20250205,092600,2905722120,15700,15700,15700,15690,719
20250205,092500,2894433950,15700,15700,15700,15690,2811
20250205,092400,2850304310,15700,15690,15700,15690,5780
20250205,092300,2759563860,15690,15690,15700,15690,493
20250205,092200,2751823910,15700,15700,15710,15700,7032
20250205,092100,2641410780,15700,15710,15710,15700,8128
20250205,092000,2513784030,15710,15710,15710,15700,383
20250205,091900,2507767500,15710,15710,15720,15700,5506
20250205,091800,2421280140,15710,15710,15720,15700,4794
20250205,091700,2345971890,15710,15710,15710,15710,853
20250205,091600,2332571260,15710,15710,15720,15710,6084
20250205,091500,2236939350,15710,15700,15710,15700,12272
20250205,091400,2044186660,15690,15700,15700,15690,4417
20250205,091300,1974863990,15700,15700,15700,15690,4335
20250205,091200,1906814660,15700,15700,15710,15700,3783
20250205,091100,1847409490,15700,15700,15700,15690,2064
20250205,091000,1815007270,15700,15690,15700,15690,6239
20250205,090900,1717105550,15690,15710,15710,15680,3968
20250205,090800,1654817840,15700,15710,15730,15700,10924
20250205,090700,1483058370,15720,15710,15720,15700,2980
20250205,090600,1436231150,15710,15700,15710,15680,7610
20250205,090500,1316756020,15690,15680,15700,15680,11692
20250205,090400,1133359540,15680,15680,15680,15670,4309
20250205,090300,1065795280,15680,15690,15700,15680,10832
20250205,090200,895869790,15690,15700,15700,15690,8228
20250205,090100,766737240,15700,15700,15750,15680,15381
20250205,090000,524882140,15700,15680,15760,15670,33442