KissMeData/316140/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,211700,30683109000,15390,15390,15390,15390,158601
20250207,211600,30683109000,15390,15390,15390,15390,0
20250207,211500,30683109000,15390,15390,15390,15390,0
20250207,211400,30683109000,15390,15390,15390,15390,0
20250207,211300,30683109000,15390,15390,15390,15390,0
20250207,211200,30683109000,15390,15390,15390,15390,0
20250207,211100,30683109000,15390,15390,15390,15390,0
20250207,211000,30683109000,15390,15390,15390,15390,0
20250207,210900,30683109000,15390,15390,15390,15390,0
20250207,210800,30683109000,15390,15390,15390,15390,0
20250207,210700,30683109000,15390,15390,15390,15390,0
20250207,210600,30683109000,15390,15390,15390,15390,0
20250207,210500,30683109000,15390,15390,15390,15390,0
20250207,210400,30683109000,15390,15390,15390,15390,0
20250207,210300,30683109000,15390,15390,15390,15390,0
20250207,210200,30683109000,15390,15390,15390,15390,0
20250207,210100,30683109000,15390,15390,15390,15390,0
20250207,210000,30683109000,15390,15390,15390,15390,0
20250207,205900,30683109000,15390,15390,15390,15390,0
20250207,205800,30683109000,15390,15390,15390,15390,0
20250207,205700,30683109000,15390,15390,15390,15390,0
20250207,205600,30683109000,15390,15390,15390,15390,0
20250207,205500,30683109000,15390,15390,15390,15390,0
20250207,205400,30683109000,15390,15390,15390,15390,0
20250207,205300,30683109000,15390,15390,15390,15390,0
20250207,205200,30683109000,15390,15390,15390,15390,0
20250207,205100,30683109000,15390,15390,15390,15390,0
20250207,205000,30683109000,15390,15390,15390,15390,0
20250207,204900,30683109000,15390,15390,15390,15390,0
20250207,204800,30683109000,15390,15390,15390,15390,0
20250207,204700,30683109000,15390,15390,15390,15390,158601
20250207,204600,30683109000,15390,15390,15390,15390,0
20250207,204500,30683109000,15390,15390,15390,15390,0
20250207,204400,30683109000,15390,15390,15390,15390,0
20250207,204300,30683109000,15390,15390,15390,15390,0
20250207,204200,30683109000,15390,15390,15390,15390,0
20250207,204100,30683109000,15390,15390,15390,15390,0
20250207,204000,30683109000,15390,15390,15390,15390,0
20250207,203900,30683109000,15390,15390,15390,15390,0
20250207,203800,30683109000,15390,15390,15390,15390,0
20250207,203700,30683109000,15390,15390,15390,15390,0
20250207,203600,30683109000,15390,15390,15390,15390,0
20250207,203500,30683109000,15390,15390,15390,15390,0
20250207,203400,30683109000,15390,15390,15390,15390,0
20250207,203300,30683109000,15390,15390,15390,15390,0
20250207,203200,30683109000,15390,15390,15390,15390,0
20250207,203100,30683109000,15390,15390,15390,15390,0
20250207,203000,30683109000,15390,15390,15390,15390,0
20250207,202900,30683109000,15390,15390,15390,15390,0
20250207,202800,30683109000,15390,15390,15390,15390,0
20250207,202700,30683109000,15390,15390,15390,15390,0
20250207,202600,30683109000,15390,15390,15390,15390,0
20250207,202500,30683109000,15390,15390,15390,15390,0
20250207,202400,30683109000,15390,15390,15390,15390,0
20250207,202300,30683109000,15390,15390,15390,15390,0
20250207,202200,30683109000,15390,15390,15390,15390,0
20250207,202100,30683109000,15390,15390,15390,15390,0
20250207,202000,30683109000,15390,15390,15390,15390,0
20250207,201900,30683109000,15390,15390,15390,15390,0
20250207,201800,30683109000,15390,15390,15390,15390,0
20250207,201700,30683109000,15390,15390,15390,15390,158601
20250207,201600,30683109000,15390,15390,15390,15390,0
20250207,201500,30683109000,15390,15390,15390,15390,0
20250207,201400,30683109000,15390,15390,15390,15390,0
20250207,201300,30683109000,15390,15390,15390,15390,0
20250207,201200,30683109000,15390,15390,15390,15390,0
20250207,201100,30683109000,15390,15390,15390,15390,0
20250207,201000,30683109000,15390,15390,15390,15390,0
20250207,200900,30683109000,15390,15390,15390,15390,0
20250207,200800,30683109000,15390,15390,15390,15390,0
20250207,200700,30683109000,15390,15390,15390,15390,0
20250207,200600,30683109000,15390,15390,15390,15390,0
20250207,200500,30683109000,15390,15390,15390,15390,0
20250207,200400,30683109000,15390,15390,15390,15390,0
20250207,200300,30683109000,15390,15390,15390,15390,0
20250207,200200,30683109000,15390,15390,15390,15390,0
20250207,200100,30683109000,15390,15390,15390,15390,0
20250207,200000,30683109000,15390,15390,15390,15390,0
20250207,195900,30683109000,15390,15390,15390,15390,0
20250207,195800,30683109000,15390,15390,15390,15390,0
20250207,195700,30683109000,15390,15390,15390,15390,0
20250207,195600,30683109000,15390,15390,15390,15390,0
20250207,195500,30683109000,15390,15390,15390,15390,0
20250207,195400,30683109000,15390,15390,15390,15390,0
20250207,195300,30683109000,15390,15390,15390,15390,0
20250207,195200,30683109000,15390,15390,15390,15390,0
20250207,195100,30683109000,15390,15390,15390,15390,0
20250207,195000,30683109000,15390,15390,15390,15390,0
20250207,194900,30683109000,15390,15390,15390,15390,0
20250207,194800,30683109000,15390,15390,15390,15390,0
20250207,194700,30683109000,15390,15390,15390,15390,158601
20250207,194600,30683109000,15390,15390,15390,15390,0
20250207,194500,30683109000,15390,15390,15390,15390,0
20250207,194400,30683109000,15390,15390,15390,15390,0
20250207,194300,30683109000,15390,15390,15390,15390,0
20250207,194200,30683109000,15390,15390,15390,15390,0
20250207,194100,30683109000,15390,15390,15390,15390,0
20250207,194000,30683109000,15390,15390,15390,15390,0
20250207,193900,30683109000,15390,15390,15390,15390,0
20250207,193800,30683109000,15390,15390,15390,15390,0
20250207,193700,30683109000,15390,15390,15390,15390,0
20250207,193600,30683109000,15390,15390,15390,15390,0
20250207,193500,30683109000,15390,15390,15390,15390,0
20250207,193400,30683109000,15390,15390,15390,15390,0
20250207,193300,30683109000,15390,15390,15390,15390,0
20250207,193200,30683109000,15390,15390,15390,15390,0
20250207,193100,30683109000,15390,15390,15390,15390,0
20250207,193000,30683109000,15390,15390,15390,15390,0
20250207,192900,30683109000,15390,15390,15390,15390,0
20250207,192800,30683109000,15390,15390,15390,15390,0
20250207,192700,30683109000,15390,15390,15390,15390,0
20250207,192600,30683109000,15390,15390,15390,15390,0
20250207,192500,30683109000,15390,15390,15390,15390,0
20250207,192400,30683109000,15390,15390,15390,15390,0
20250207,192300,30683109000,15390,15390,15390,15390,0
20250207,192200,30683109000,15390,15390,15390,15390,0
20250207,192100,30683109000,15390,15390,15390,15390,0
20250207,192000,30683109000,15390,15390,15390,15390,0
20250207,191900,30683109000,15390,15390,15390,15390,0
20250207,191800,30683109000,15390,15390,15390,15390,0
20250207,191700,30683109000,15390,15390,15390,15390,158601
20250207,191600,30683109000,15390,15390,15390,15390,0
20250207,191500,30683109000,15390,15390,15390,15390,0
20250207,191400,30683109000,15390,15390,15390,15390,0
20250207,191300,30683109000,15390,15390,15390,15390,0
20250207,191200,30683109000,15390,15390,15390,15390,0
20250207,191100,30683109000,15390,15390,15390,15390,0
20250207,191000,30683109000,15390,15390,15390,15390,0
20250207,190900,30683109000,15390,15390,15390,15390,0
20250207,190800,30683109000,15390,15390,15390,15390,0
20250207,190700,30683109000,15390,15390,15390,15390,0
20250207,190600,30683109000,15390,15390,15390,15390,0
20250207,190500,30683109000,15390,15390,15390,15390,0
20250207,190400,30683109000,15390,15390,15390,15390,0
20250207,190300,30683109000,15390,15390,15390,15390,0
20250207,190200,30683109000,15390,15390,15390,15390,0
20250207,190100,30683109000,15390,15390,15390,15390,0
20250207,190000,30683109000,15390,15390,15390,15390,0
20250207,185900,30683109000,15390,15390,15390,15390,0
20250207,185800,30683109000,15390,15390,15390,15390,0
20250207,185700,30683109000,15390,15390,15390,15390,0
20250207,185600,30683109000,15390,15390,15390,15390,0
20250207,185500,30683109000,15390,15390,15390,15390,0
20250207,185400,30683109000,15390,15390,15390,15390,0
20250207,185300,30683109000,15390,15390,15390,15390,0
20250207,185200,30683109000,15390,15390,15390,15390,0
20250207,185100,30683109000,15390,15390,15390,15390,0
20250207,185000,30683109000,15390,15390,15390,15390,0
20250207,184900,30683109000,15390,15390,15390,15390,0
20250207,184800,30683109000,15390,15390,15390,15390,0
20250207,184700,30683109000,15390,15390,15390,15390,158601
20250207,184600,30683109000,15390,15390,15390,15390,0
20250207,184500,30683109000,15390,15390,15390,15390,0
20250207,184400,30683109000,15390,15390,15390,15390,0
20250207,184300,30683109000,15390,15390,15390,15390,0
20250207,184200,30683109000,15390,15390,15390,15390,0
20250207,184100,30683109000,15390,15390,15390,15390,0
20250207,184000,30683109000,15390,15390,15390,15390,0
20250207,183900,30683109000,15390,15390,15390,15390,0
20250207,183800,30683109000,15390,15390,15390,15390,0
20250207,183700,30683109000,15390,15390,15390,15390,0
20250207,183600,30683109000,15390,15390,15390,15390,0
20250207,183500,30683109000,15390,15390,15390,15390,0
20250207,183400,30683109000,15390,15390,15390,15390,0
20250207,183300,30683109000,15390,15390,15390,15390,0
20250207,183200,30683109000,15390,15390,15390,15390,0
20250207,183100,30683109000,15390,15390,15390,15390,0
20250207,183000,30683109000,15390,15390,15390,15390,0
20250207,182900,30683109000,15390,15390,15390,15390,0
20250207,182800,30683109000,15390,15390,15390,15390,0
20250207,182700,30683109000,15390,15390,15390,15390,0
20250207,182600,30683109000,15390,15390,15390,15390,0
20250207,182500,30683109000,15390,15390,15390,15390,0
20250207,182400,30683109000,15390,15390,15390,15390,0
20250207,182300,30683109000,15390,15390,15390,15390,0
20250207,182200,30683109000,15390,15390,15390,15390,0
20250207,182100,30683109000,15390,15390,15390,15390,0
20250207,182000,30683109000,15390,15390,15390,15390,0
20250207,181900,30683109000,15390,15390,15390,15390,0
20250207,181800,30683109000,15390,15390,15390,15390,0
20250207,181700,30683109000,15390,15390,15390,15390,158601
20250207,181600,30683109000,15390,15390,15390,15390,0
20250207,181500,30683109000,15390,15390,15390,15390,0
20250207,181400,30683109000,15390,15390,15390,15390,0
20250207,181300,30683109000,15390,15390,15390,15390,0
20250207,181200,30683109000,15390,15390,15390,15390,0
20250207,181100,30683109000,15390,15390,15390,15390,0
20250207,181000,30683109000,15390,15390,15390,15390,0
20250207,180900,30683109000,15390,15390,15390,15390,0
20250207,180800,30683109000,15390,15390,15390,15390,0
20250207,180700,30683109000,15390,15390,15390,15390,0
20250207,180600,30683109000,15390,15390,15390,15390,0
20250207,180500,30683109000,15390,15390,15390,15390,0
20250207,180400,30683109000,15390,15390,15390,15390,0
20250207,180300,30683109000,15390,15390,15390,15390,0
20250207,180200,30683109000,15390,15390,15390,15390,0
20250207,180100,30683109000,15390,15390,15390,15390,0
20250207,180000,30683109000,15390,15390,15390,15390,0
20250207,175900,30683109000,15390,15390,15390,15390,0
20250207,175800,30683109000,15390,15390,15390,15390,0
20250207,175700,30683109000,15390,15390,15390,15390,0
20250207,175600,30683109000,15390,15390,15390,15390,0
20250207,175500,30683109000,15390,15390,15390,15390,0
20250207,175400,30683109000,15390,15390,15390,15390,0
20250207,175300,30683109000,15390,15390,15390,15390,0
20250207,175200,30683109000,15390,15390,15390,15390,0
20250207,175100,30683109000,15390,15390,15390,15390,0
20250207,175000,30683109000,15390,15390,15390,15390,0
20250207,174900,30683109000,15390,15390,15390,15390,0
20250207,174800,30683109000,15390,15390,15390,15390,0
20250207,174700,30683109000,15390,15390,15390,15390,158601
20250207,174600,30683109000,15390,15390,15390,15390,0
20250207,174500,30683109000,15390,15390,15390,15390,0
20250207,174400,30683109000,15390,15390,15390,15390,0
20250207,174300,30683109000,15390,15390,15390,15390,0
20250207,174200,30683109000,15390,15390,15390,15390,0
20250207,174100,30683109000,15390,15390,15390,15390,0
20250207,174000,30683109000,15390,15390,15390,15390,0
20250207,173900,30683109000,15390,15390,15390,15390,0
20250207,173800,30683109000,15390,15390,15390,15390,0
20250207,173700,30683109000,15390,15390,15390,15390,0
20250207,173600,30683109000,15390,15390,15390,15390,0
20250207,173500,30683109000,15390,15390,15390,15390,0
20250207,173400,30683109000,15390,15390,15390,15390,0
20250207,173300,30683109000,15390,15390,15390,15390,0
20250207,173200,30683109000,15390,15390,15390,15390,0
20250207,173100,30683109000,15390,15390,15390,15390,0
20250207,173000,30683109000,15390,15390,15390,15390,0
20250207,172900,30683109000,15390,15390,15390,15390,0
20250207,172800,30683109000,15390,15390,15390,15390,0
20250207,172700,30683109000,15390,15390,15390,15390,0
20250207,172600,30683109000,15390,15390,15390,15390,0
20250207,172500,30683109000,15390,15390,15390,15390,0
20250207,172400,30683109000,15390,15390,15390,15390,0
20250207,172300,30683109000,15390,15390,15390,15390,0
20250207,172200,30683109000,15390,15390,15390,15390,0
20250207,172100,30683109000,15390,15390,15390,15390,0
20250207,172000,30683109000,15390,15390,15390,15390,0
20250207,171900,30683109000,15390,15390,15390,15390,0
20250207,171800,30683109000,15390,15390,15390,15390,0
20250207,171700,30683109000,15390,15390,15390,15390,158601
20250207,171600,30683109000,15390,15390,15390,15390,0
20250207,171500,30683109000,15390,15390,15390,15390,0
20250207,171400,30683109000,15390,15390,15390,15390,0
20250207,171300,30683109000,15390,15390,15390,15390,0
20250207,171200,30683109000,15390,15390,15390,15390,0
20250207,171100,30683109000,15390,15390,15390,15390,0
20250207,171000,30683109000,15390,15390,15390,15390,0
20250207,170900,30683109000,15390,15390,15390,15390,0
20250207,170800,30683109000,15390,15390,15390,15390,0
20250207,170700,30683109000,15390,15390,15390,15390,0
20250207,170600,30683109000,15390,15390,15390,15390,0
20250207,170500,30683109000,15390,15390,15390,15390,0
20250207,170400,30683109000,15390,15390,15390,15390,0
20250207,170300,30683109000,15390,15390,15390,15390,0
20250207,170200,30683109000,15390,15390,15390,15390,0
20250207,170100,30683109000,15390,15390,15390,15390,0
20250207,170000,30683109000,15390,15390,15390,15390,0
20250207,165900,30683109000,15390,15390,15390,15390,0
20250207,165800,30683109000,15390,15390,15390,15390,0
20250207,165700,30683109000,15390,15390,15390,15390,0
20250207,165600,30683109000,15390,15390,15390,15390,0
20250207,165500,30683109000,15390,15390,15390,15390,0
20250207,165400,30683109000,15390,15390,15390,15390,0
20250207,165300,30683109000,15390,15390,15390,15390,0
20250207,165200,30683109000,15390,15390,15390,15390,0
20250207,165100,30683109000,15390,15390,15390,15390,0
20250207,165000,30683109000,15390,15390,15390,15390,0
20250207,164900,30683109000,15390,15390,15390,15390,0
20250207,164800,30683109000,15390,15390,15390,15390,0
20250207,164700,30683109000,15390,15390,15390,15390,158601
20250207,164600,30683109000,15390,15390,15390,15390,0
20250207,164500,30683109000,15390,15390,15390,15390,0
20250207,164400,30683109000,15390,15390,15390,15390,0
20250207,164300,30683109000,15390,15390,15390,15390,0
20250207,164200,30683109000,15390,15390,15390,15390,0
20250207,164100,30683109000,15390,15390,15390,15390,0
20250207,164000,30683109000,15390,15390,15390,15390,0
20250207,163900,30683109000,15390,15390,15390,15390,0
20250207,163800,30683109000,15390,15390,15390,15390,0
20250207,163700,30683109000,15390,15390,15390,15390,0
20250207,163600,30683109000,15390,15390,15390,15390,0
20250207,163500,30683109000,15390,15390,15390,15390,0
20250207,163400,30683109000,15390,15390,15390,15390,0
20250207,163300,30683109000,15390,15390,15390,15390,0
20250207,163200,30683109000,15390,15390,15390,15390,0
20250207,163100,30683109000,15390,15390,15390,15390,0
20250207,163000,30683109000,15390,15390,15390,15390,0
20250207,162900,30683109000,15390,15390,15390,15390,0
20250207,162800,30683109000,15390,15390,15390,15390,0
20250207,162700,30683109000,15390,15390,15390,15390,0
20250207,162600,30683109000,15390,15390,15390,15390,0
20250207,162500,30683109000,15390,15390,15390,15390,0
20250207,162400,30683109000,15390,15390,15390,15390,0
20250207,162300,30683109000,15390,15390,15390,15390,0
20250207,162200,30683109000,15390,15390,15390,15390,0
20250207,162100,30683109000,15390,15390,15390,15390,0
20250207,162000,30683109000,15390,15390,15390,15390,0
20250207,161900,30683109000,15390,15390,15390,15390,0
20250207,161800,30683109000,15390,15390,15390,15390,0
20250207,161700,30683109000,15390,15390,15390,15390,158601
20250207,161600,30683109000,15390,15390,15390,15390,0
20250207,161500,30683109000,15390,15390,15390,15390,0
20250207,161400,30683109000,15390,15390,15390,15390,0
20250207,161300,30683109000,15390,15390,15390,15390,0
20250207,161200,30683109000,15390,15390,15390,15390,0
20250207,161100,30683109000,15390,15390,15390,15390,0
20250207,161000,30683109000,15390,15390,15390,15390,0
20250207,160900,30683109000,15390,15390,15390,15390,0
20250207,160800,30683109000,15390,15390,15390,15390,0
20250207,160700,30683109000,15390,15390,15390,15390,0
20250207,160600,30683109000,15390,15390,15390,15390,0
20250207,160500,30683109000,15390,15390,15390,15390,0
20250207,160400,30683109000,15390,15390,15390,15390,0
20250207,160300,30683109000,15390,15390,15390,15390,0
20250207,160200,30683109000,15390,15390,15390,15390,0
20250207,160100,30683109000,15390,15390,15390,15390,0
20250207,160000,30683109000,15390,15390,15390,15390,0
20250207,155900,30683109000,15390,15390,15390,15390,0
20250207,155800,30683109000,15390,15390,15390,15390,0
20250207,155700,30683109000,15390,15390,15390,15390,0
20250207,155600,30683109000,15390,15390,15390,15390,0
20250207,155500,30683109000,15390,15390,15390,15390,0
20250207,155400,30683109000,15390,15390,15390,15390,0
20250207,155300,30683109000,15390,15390,15390,15390,0
20250207,155200,30683109000,15390,15390,15390,15390,0
20250207,155100,30683109000,15390,15390,15390,15390,0
20250207,155000,30683109000,15390,15390,15390,15390,0
20250207,154900,30683109000,15390,15390,15390,15390,0
20250207,154800,30683109000,15390,15390,15390,15390,0
20250207,154700,30683109000,15390,15390,15390,15390,158601
20250207,154600,30683109000,15390,15390,15390,15390,0
20250207,154500,30683109000,15390,15390,15390,15390,0
20250207,154400,30683109000,15390,15390,15390,15390,0
20250207,154300,30683109000,15390,15390,15390,15390,0
20250207,154200,30683109000,15390,15390,15390,15390,0
20250207,154100,30683109000,15390,15390,15390,15390,0
20250207,154000,30683109000,15390,15390,15390,15390,0
20250207,153900,30683109000,15390,15390,15390,15390,0
20250207,153800,30683109000,15390,15390,15390,15390,0
20250207,153700,30683109000,15390,15390,15390,15390,0
20250207,153600,30683109000,15390,15390,15390,15390,0
20250207,153500,30683109000,15390,15390,15390,15390,0
20250207,153400,30683109000,15390,15390,15390,15390,0
20250207,153300,30683109000,15390,15390,15390,15390,0
20250207,153200,30683109000,15390,15390,15390,15390,0
20250207,153100,30683109000,15390,15390,15390,15390,0
20250207,153000,30683109000,15390,15390,15390,15390,158601
20250207,152900,28242239610,15430,15430,15430,15430,0
20250207,152800,28242239610,15430,15430,15430,15430,0
20250207,152700,28242239610,15430,15430,15430,15430,0
20250207,152600,28242239610,15430,15430,15430,15430,0
20250207,152500,28242239610,15430,15430,15430,15430,0
20250207,152400,28242239610,15430,15430,15430,15430,0
20250207,152300,28242239610,15430,15430,15430,15430,0
20250207,152200,28242239610,15430,15430,15430,15430,0
20250207,152100,28242239610,15430,15430,15430,15430,0
20250207,152000,28242239610,15430,15430,15430,15430,0
20250207,151900,28242239610,15430,15420,15430,15400,6982
20250207,151800,28134593390,15410,15390,15410,15390,13699
20250207,151700,27923599520,15390,15400,15400,15390,4062
20250207,151600,27861079440,15390,15410,15410,15390,9511
20250207,151500,27714608990,15400,15410,15410,15400,4234
20250207,151400,27649385290,15400,15410,15420,15400,7736
20250207,151300,27530168210,15410,15420,15420,15410,3057
20250207,151200,27483043430,15420,15390,15420,15380,13859
20250207,151100,27269563650,15390,15380,15390,15380,9508
20250207,151000,27123251760,15390,15380,15390,15380,2926
20250207,150900,27078248580,15390,15380,15390,15380,4228
20250207,150800,27013211080,15390,15390,15390,15380,2585
20250207,150700,26973446430,15380,15380,15390,15380,3636
20250207,150600,26917512280,15380,15380,15390,15380,5160
20250207,150500,26838151470,15380,15380,15390,15380,2788
20250207,150400,26795271530,15380,15380,15390,15380,9265
20250207,150300,26652775180,15380,15390,15390,15380,9374
20250207,150200,26508600900,15380,15380,15390,15380,3474
20250207,150100,26455153030,15390,15390,15390,15380,3122
20250207,150000,26407122330,15390,15390,15390,15380,3385
20250207,145900,26355057750,15380,15380,15390,15380,4293
20250207,145800,26289029600,15390,15390,15390,15380,1997
20250207,145700,26258309310,15380,15380,15390,15380,2680
20250207,145600,26217087200,15390,15380,15390,15380,2784
20250207,145500,26174268240,15380,15380,15390,15380,2781
20250207,145400,26131486440,15380,15390,15400,15380,8844
20250207,145300,25995376310,15380,15370,15390,15370,9058
20250207,145200,25856029960,15370,15370,15380,15370,3566
20250207,145100,25801205260,15370,15380,15380,15370,2110
20250207,145000,25768772280,15370,15380,15380,15370,2311
20250207,144900,25733248890,15380,15380,15380,15370,3871
20250207,144800,25673726270,15370,15380,15390,15370,1988
20250207,144700,25643160890,15390,15380,15390,15370,4894
20250207,144600,25567900000,15380,15370,15380,15370,3122
20250207,144500,25519906850,15370,15370,15380,15370,2778
20250207,144400,25477202750,15380,15390,15390,15370,4731
20250207,144300,25404429580,15390,15380,15390,15370,23454
20250207,144200,25043782670,15380,15380,15380,15370,2246
20250207,144100,25009255590,15380,15380,15390,15370,4255
20250207,144000,24943819640,15380,15380,15380,15370,7688
20250207,143900,24825595610,15380,15380,15380,15370,2993
20250207,143800,24779583580,15380,15370,15390,15370,11671
20250207,143700,24600045330,15380,15380,15380,15370,2601
20250207,143600,24560059820,15380,15390,15390,15370,46104
20250207,143500,23851122800,15390,15390,15400,15380,8956
20250207,143400,23713308250,15390,15390,15400,15390,7933
20250207,143300,23591218910,15390,15390,15400,15390,5484
20250207,143200,23506817700,15390,15390,15400,15390,1799
20250207,143100,23479130030,15400,15390,15400,15390,2239
20250207,143000,23444670880,15390,15390,15400,15380,9694
20250207,142900,23295479370,15390,15390,15400,15380,22214
20250207,142800,22953611010,15390,15390,15390,15380,3402
20250207,142700,22901260920,15380,15390,15390,15380,1977
20250207,142600,22870844390,15390,15390,15390,15380,3922
20250207,142500,22810506020,15390,15380,15390,15380,7474
20250207,142400,22695541100,15380,15390,15390,15380,3076
20250207,142300,22648206370,15390,15390,15390,15380,2367
20250207,142200,22611798450,15390,15380,15390,15380,2913
20250207,142100,22566984390,15380,15390,15390,15380,2085
20250207,142000,22534905490,15380,15380,15390,15380,3444
20250207,141900,22481926720,15380,15380,15390,15380,1505
20250207,141800,22458775010,15380,15380,15390,15380,1731
20250207,141700,22432145360,15390,15380,15390,15380,1358
20250207,141600,22411253270,15390,15390,15390,15380,2554
20250207,141500,22371956910,15390,15380,15390,15380,1346
20250207,141400,22351251460,15380,15380,15390,15380,2087
20250207,141300,22319142440,15380,15380,15400,15380,4338
20250207,141200,22252394340,15390,15390,15390,15380,12343
20250207,141100,22062454900,15380,15390,15390,15380,1536
20250207,141000,22038824260,15390,15390,15390,15380,2312
20250207,140900,22003255390,15380,15390,15390,15380,3540
20250207,140800,21948795730,15380,15390,15390,15380,1587
20250207,140700,21924375950,15390,15390,15390,15380,1141
20250207,140600,21906820740,15380,15390,15390,15380,1912
20250207,140500,21877409040,15390,15390,15390,15380,3847
20250207,140400,21818216500,15380,15390,15390,15380,2707
20250207,140300,21776571950,15390,15390,15390,15380,1219
20250207,140200,21757817500,15390,15380,15390,15380,2930
20250207,140100,21712732800,15380,15380,15390,15380,566
20250207,140000,21704024000,15380,15390,15390,15380,7137
20250207,135900,21594235880,15390,15390,15390,15380,4604
20250207,135800,21523392690,15390,15390,15390,15380,2517
20250207,135700,21484677090,15390,15380,15390,15380,4405
20250207,135600,21416915660,15380,15390,15400,15380,6722
20250207,135500,21313462270,15390,15390,15400,15390,11955
20250207,135400,21129458810,15380,15380,15390,15380,6637
20250207,135300,21027318900,15380,15380,15390,15380,1492
20250207,135200,21004368080,15390,15380,15390,15380,1878
20250207,135100,20975472750,15380,15390,15390,15380,902
20250207,135000,20961598140,15390,15390,15390,15380,1457
20250207,134900,20939181740,15380,15390,15390,15380,1731
20250207,134800,20912551670,15390,15380,15390,15380,1838
20250207,134700,20884274140,15390,15380,15390,15380,964
20250207,134600,20869442230,15390,15380,15390,15380,2551
20250207,134500,20830203960,15380,15390,15390,15380,2481
20250207,134400,20792029080,15380,15380,15390,15380,3271
20250207,134300,20741704910,15380,15390,15390,15380,11506
20250207,134200,20564633130,15390,15400,15400,15390,7669
20250207,134100,20446604500,15390,15400,15400,15390,4277
20250207,134000,20380774170,15400,15400,15400,15390,1032
20250207,133900,20364884760,15400,15400,15410,15400,3550
20250207,133800,20310214360,15400,15400,15400,15390,1410
20250207,133700,20288501980,15390,15400,15400,15390,1623
20250207,133600,20263513420,15400,15400,15400,15390,2722
20250207,133500,20221617580,15400,15400,15400,15390,1576
20250207,133400,20197360410,15400,15390,15400,15390,1898
20250207,133300,20168143630,15390,15400,15400,15390,1490
20250207,133200,20145202130,15390,15410,15410,15390,6535
20250207,133100,20044581290,15410,15410,15410,15400,1228
20250207,133000,20025664990,15410,15410,15410,15400,2740
20250207,132900,19983467510,15400,15400,15410,15400,1597
20250207,132800,19958867470,15410,15400,15410,15400,1833
20250207,132700,19930634040,15400,15400,15410,15400,2947
20250207,132600,19885249670,15400,15410,15410,15400,429
20250207,132500,19878641910,15410,15400,15410,15400,2060
20250207,132400,19846909450,15410,15400,15410,15400,574
20250207,132300,19838067950,15400,15410,15420,15400,4056
20250207,132200,19775560470,15410,15410,15420,15400,3220
20250207,132100,19725942240,15400,15400,15410,15400,1611
20250207,132000,19701125010,15410,15410,15410,15400,917
20250207,131900,19687003100,15400,15390,15410,15390,2534
20250207,131800,19647979300,15390,15390,15400,15390,2129
20250207,131700,19615207830,15390,15390,15400,15390,587
20250207,131600,19606168780,15390,15390,15400,15390,2309
20250207,131500,19570614020,15400,15400,15410,15390,2080
20250207,131400,19538585310,15400,15400,15410,15400,1564
20250207,131300,19514499220,15400,15400,15410,15400,3787
20250207,131200,19456149560,15400,15400,15400,15390,956
20250207,131100,19441434620,15390,15390,15400,15390,1322
20250207,131000,19421081420,15390,15400,15400,15390,572
20250207,130900,19412274230,15400,15390,15400,15390,1927
20250207,130800,19382614450,15390,15390,15390,15390,863
20250207,130700,19369332880,15400,15390,15400,15390,5712
20250207,130600,19281379390,15390,15390,15400,15390,1891
20250207,130500,19252275950,15390,15380,15390,15380,1857
20250207,130400,19223698130,15380,15390,15400,15380,3166
20250207,130300,19174982380,15380,15390,15400,15380,2997
20250207,130200,19128881140,15380,15390,15390,15380,2466
20250207,130100,19090944880,15380,15380,15400,15380,3501
20250207,130000,19037067680,15380,15390,15390,15380,2592
20250207,125900,18997201430,15380,15390,15400,15380,4588
20250207,125800,18926612210,15390,15390,15400,15390,3308
20250207,125700,18875701230,15390,15400,15400,15390,3244
20250207,125600,18825766730,15400,15400,15410,15390,3996
20250207,125500,18764229790,15400,15410,15410,15400,666
20250207,125400,18753971280,15400,15400,15410,15400,795
20250207,125300,18741726160,15400,15410,15410,15400,1222
20250207,125200,18722902130,15410,15400,15410,15400,1096
20250207,125100,18706017840,15410,15400,15410,15400,564
20250207,125000,18697328640,15400,15400,15410,15400,2846
20250207,124900,18653480850,15400,15400,15410,15400,992
20250207,124800,18638202970,15400,15400,15410,15400,928
20250207,124700,18623907940,15410,15400,15410,15400,2256
20250207,124600,18589164560,15400,15410,15410,15400,1051
20250207,124500,18572974480,15410,15400,15410,15400,1312
20250207,124400,18552761310,15410,15400,15410,15400,910
20250207,124300,18538743170,15390,15390,15400,15390,3537
20250207,124200,18484289090,15390,15370,15390,15370,5533
20250207,124100,18399190670,15370,15360,15380,15360,2826
20250207,124000,18355756080,15370,15370,15370,15360,4045
20250207,123900,18293589640,15370,15380,15380,15360,5021
20250207,123800,18216433710,15370,15370,15380,15370,7156
20250207,123700,18106434450,15380,15410,15410,15370,84327
20250207,123600,16808333590,15400,15410,15410,15400,2621
20250207,123500,16767950880,15410,15400,15410,15400,2405
20250207,123400,16730901120,15410,15410,15410,15400,5436
20250207,123300,16647155300,15410,15410,15420,15400,35523
20250207,123200,16099749340,15420,15410,15420,15410,1954
20250207,123100,16069621310,15410,15410,15420,15410,1472
20250207,123000,16046929400,15420,15410,15430,15410,4911
20250207,122900,15971207890,15410,15420,15420,15410,1768
20250207,122800,15943951120,15420,15420,15420,15410,3047
20250207,122700,15896968140,15420,15420,15420,15410,4900
20250207,122600,15821412180,15410,15430,15440,15410,71527
20250207,122500,14718026110,15430,15440,15440,15430,500
20250207,122400,14710307980,15440,15440,15440,15430,3426
20250207,122300,14657415360,15440,15440,15440,15430,1407
20250207,122200,14635692060,15430,15450,15450,15430,1317
20250207,122100,14615362600,15440,15430,15440,15430,7077
20250207,122000,14506110490,15440,15440,15440,15430,1226
20250207,121900,14487183640,15440,15440,15440,15430,4038
20250207,121800,14424841910,15430,15430,15440,15430,909
20250207,121700,14410809400,15430,15440,15440,15430,3724
20250207,121600,14353327650,15440,15440,15440,15430,714
20250207,121500,14342303580,15440,15430,15440,15430,7259
20250207,121400,14230231230,15440,15440,15440,15430,811
20250207,121300,14217711670,15430,15440,15440,15430,1984
20250207,121200,14187080690,15430,15440,15450,15430,1090
20250207,121100,14170253780,15440,15440,15440,15430,3333
20250207,121000,14118793340,15440,15440,15440,15430,2361
20250207,120900,14082353520,15440,15430,15440,15430,632
20250207,120800,14072596820,15430,15440,15440,15430,2392
20250207,120700,14035669310,15430,15430,15440,15430,1101
20250207,120600,14018678560,15430,15440,15440,15430,1094
20250207,120500,14001789940,15440,15440,15450,15430,11773
20250207,120400,13820021240,15440,15450,15450,15440,3062
20250207,120300,13772735100,15450,15450,15450,15440,1740
20250207,120200,13745860550,15440,15440,15450,15440,3629
20250207,120100,13689804170,15440,15440,15450,15440,2024
20250207,120000,13658550590,15440,15450,15450,15440,1080
20250207,115900,13641873430,15450,15450,15450,15440,1064
20250207,115800,13625440560,15440,15450,15450,15440,1763
20250207,115700,13598213270,15450,15440,15450,15440,709
20250207,115600,13587259770,15450,15450,15450,15440,2187
20250207,115500,13553477290,15460,15450,15460,15450,2676
20250207,115400,13512132780,15450,15450,15460,15440,4271
20250207,115300,13446146260,15450,15440,15450,15440,1825
20250207,115200,13417952970,15450,15440,15450,15440,513
20250207,115100,13410027780,15440,15450,15450,15440,1000
20250207,115000,13394583010,15450,15450,15450,15440,729
20250207,114900,13383322300,15440,15440,15450,15440,3911
20250207,114800,13322932420,15440,15450,15450,15440,1409
20250207,114700,13301164530,15440,15450,15450,15440,1689
20250207,114600,13275075490,15450,15440,15450,15440,3536
20250207,114500,13220468600,15450,15440,15450,15430,5604
20250207,114400,13133939890,15440,15440,15440,15430,4375
20250207,114300,13066394170,15440,15440,15440,15430,1302
20250207,114200,13046295760,15440,15440,15440,15430,6224
20250207,114100,12950249690,15430,15430,15440,15430,2949
20250207,114000,12904725710,15430,15440,15450,15430,17508
20250207,113900,12634403180,15440,15440,15450,15440,1369
20250207,113800,12613262900,15450,15460,15460,15440,4343
20250207,113700,12546171930,15450,15450,15460,15440,2043
20250207,113600,12514612790,15460,15460,15460,15450,10676
20250207,113500,12349665240,15460,15460,15460,15450,543
20250207,113400,12341273380,15460,15450,15460,15450,799
20250207,113300,12328925910,15450,15450,15460,15450,1220
20250207,113200,12310075990,15460,15450,15460,15450,4287
20250207,113100,12243836470,15450,15460,15460,15450,2323
20250207,113000,12207935870,15450,15450,15460,15450,2061
20250207,112900,12176092360,15450,15450,15460,15450,2173
20250207,112800,12142519420,15450,15460,15460,15450,508
20250207,112700,12134668130,15450,15460,15460,15450,1004
20250207,112600,12119149470,15450,15460,15460,15450,1261
20250207,112500,12099666970,15450,15460,15460,15450,1451
20250207,112400,12077248810,15460,15450,15460,15450,1971
20250207,112300,12046791590,15450,15450,15460,15450,1320
20250207,112200,12026388760,15450,15460,15460,15450,122
20250207,112100,12024503100,15450,15460,15470,15450,4583
20250207,112000,11953659090,15460,15460,15470,15450,3074
20250207,111900,11906137620,15450,15460,15460,15450,1165
20250207,111800,11888128570,15460,15460,15460,15450,1229
20250207,111700,11869130940,15460,15450,15460,15450,988
20250207,111600,11853858090,15460,15460,15460,15450,3434
20250207,111500,11800783120,15450,15460,15460,15450,627
20250207,111400,11791091840,15460,15460,15460,15450,1466
20250207,111300,11768429690,15460,15450,15460,15450,941
20250207,111200,11753885940,15460,15470,15470,15460,2770
20250207,111100,11711061000,15470,15460,15470,15460,3387
20250207,111000,11658688160,15460,15470,15470,15460,445
20250207,110900,11651805240,15460,15460,15470,15460,7531
20250207,110800,11535345300,15460,15460,15470,15460,5772
20250207,110700,11446093530,15460,15470,15470,15460,272
20250207,110600,11441887610,15460,15470,15470,15460,2774
20250207,110500,11398990320,15460,15460,15470,15460,845
20250207,110400,11385923750,15470,15460,15470,15460,534
20250207,110300,11377667470,15470,15460,15470,15460,1599
20250207,110200,11352945850,15460,15460,15460,15450,3788
20250207,110100,11294398160,15460,15450,15460,15450,3409
20250207,110000,11241708820,15450,15460,15460,15450,351
20250207,105900,11236285060,15460,15450,15460,15450,1984
20250207,105800,11205628950,15450,15460,15460,15450,2440
20250207,105700,11167909020,15460,15460,15460,15450,2397
20250207,105600,11130852590,15450,15460,15460,15450,2928
20250207,105500,11085594910,15460,15460,15470,15450,2873
20250207,105400,11041179230,15460,15450,15460,15450,511
20250207,105300,11033280870,15450,15460,15460,15450,660
20250207,105200,11023082090,15450,15470,15470,15450,3294
20250207,105100,10972159630,15470,15440,15470,15440,31965
20250207,105000,10478320810,15440,15440,15450,15440,7654
20250207,104900,10360140840,15440,15450,15450,15440,2580
20250207,104800,10320303570,15440,15450,15450,15440,2871
20250207,104700,10275971600,15440,15450,15450,15440,10937
20250207,104600,10107101130,15440,15460,15470,15440,51188
20250207,104500,9315999200,15470,15460,15470,15460,7072
20250207,104400,9206600060,15460,15470,15470,15460,1219
20250207,104300,9187750880,15470,15470,15470,15460,2325
20250207,104200,9151800870,15470,15460,15470,15460,2603
20250207,104100,9111537140,15470,15470,15470,15460,1580
20250207,104000,9087109580,15470,15460,15470,15460,1247
20250207,103900,9067830440,15460,15460,15470,15460,2519
20250207,103800,9028874990,15460,15460,15470,15460,903
20250207,103700,9014911740,15470,15470,15470,15460,732
20250207,103600,9003593790,15460,15470,15470,15460,6239
20250207,103500,8907080410,15480,15490,15490,15470,17768
20250207,103400,8632119020,15490,15480,15490,15480,2290
20250207,103300,8596651830,15480,15490,15490,15480,1474
20250207,103200,8573833590,15480,15490,15490,15480,1398
20250207,103100,8552180790,15490,15490,15490,15480,1839
20250207,103000,8523710820,15490,15490,15490,15480,318
20250207,102900,8518787270,15490,15490,15500,15480,1588
20250207,102800,8494194030,15490,15500,15500,15490,283
20250207,102700,8489810160,15500,15490,15500,15490,1216
20250207,102600,8470973860,15490,15490,15500,15480,8690
20250207,102500,8336345990,15480,15490,15490,15480,401
20250207,102400,8330137100,15490,15490,15490,15480,1345
20250207,102300,8309306950,15490,15480,15490,15480,1550
20250207,102200,8285309280,15480,15490,15490,15480,369
20250207,102100,8279597100,15490,15500,15500,15480,1237
20250207,102000,8260437530,15490,15480,15520,15470,4655
20250207,101900,8188321180,15480,15480,15490,15470,7576
20250207,101800,8071045260,15490,15490,15490,15480,419
20250207,101700,8064557430,15500,15490,15500,15480,884
20250207,101600,8050865500,15480,15490,15500,15480,3486
20250207,101500,7996849840,15490,15530,15530,15490,2920
20250207,101400,7951598730,15520,15520,15530,15500,6475
20250207,101300,7851159840,15530,15490,15530,15480,16522
20250207,101200,7594858090,15490,15490,15500,15480,3671
20250207,101100,7537994830,15480,15500,15500,15480,1828
20250207,101000,7509678410,15500,15500,15500,15480,3947
20250207,100900,7448542220,15500,15500,15500,15490,1183
20250207,100800,7430208650,15490,15500,15500,15490,2734
20250207,100700,7387851290,15500,15500,15500,15490,367
20250207,100600,7382165340,15500,15510,15510,15490,1559
20250207,100500,7358000810,15510,15510,15520,15500,3230
20250207,100400,7307924860,15510,15510,15520,15500,1793
20250207,100300,7280116230,15520,15530,15540,15510,3487
20250207,100200,7225984600,15530,15500,15530,15490,9860
20250207,100100,7073133990,15500,15490,15500,15490,1722
20250207,100000,7046459510,15500,15490,15500,15490,712
20250207,095900,7035429170,15500,15500,15500,15490,1080
20250207,095800,7018694340,15500,15500,15500,15480,1487
20250207,095700,6995655710,15500,15470,15510,15470,8795
20250207,095600,6859463420,15470,15480,15500,15470,5157
20250207,095500,6779608460,15480,15470,15480,15470,3758
20250207,095400,6721451070,15480,15470,15480,15470,699
20250207,095300,6710632550,15480,15490,15490,15470,1115
20250207,095200,6693376450,15480,15480,15490,15470,5018
20250207,095100,6615710310,15490,15490,15490,15480,740
20250207,095000,6604251250,15480,15500,15500,15480,1810
20250207,094900,6576221210,15500,15470,15520,15470,6311
20250207,094800,6478496360,15470,15470,15480,15470,641
20250207,094700,6468579580,15470,15470,15470,15460,3151
20250207,094600,6419844320,15470,15470,15480,15460,2911
20250207,094500,6374817610,15470,15470,15470,15460,2318
20250207,094400,6338961320,15470,15480,15480,15460,4725
20250207,094300,6265864250,15470,15480,15480,15460,4541
20250207,094200,6195614720,15480,15460,15480,15460,7880
20250207,094100,6073725100,15470,15470,15470,15460,1077
20250207,094000,6057069040,15470,15470,15470,15460,1778
20250207,093900,6029564420,15470,15470,15480,15460,4670
20250207,093800,5957331400,15480,15480,15480,15470,1881
20250207,093700,5928231190,15480,15480,15490,15470,2731
20250207,093600,5885949830,15490,15480,15490,15470,3351
20250207,093500,5834080050,15490,15490,15490,15480,2858
20250207,093400,5789828420,15490,15500,15500,15480,978
20250207,093300,5774676820,15500,15520,15520,15500,1702
20250207,093200,5748286400,15520,15490,15520,15480,14364
20250207,093100,5525734010,15490,15470,15490,15460,6606
20250207,093000,5423514790,15470,15460,15470,15460,3219
20250207,092900,5373746770,15470,15470,15480,15460,15350
20250207,092800,5136312290,15480,15470,15480,15470,5271
20250207,092700,5054736540,15470,15480,15480,15460,15198
20250207,092600,4819626870,15470,15480,15480,15470,1430
20250207,092500,4797497180,15480,15470,15500,15470,8516
20250207,092400,4665624150,15480,15480,15480,15460,8150
20250207,092300,4539550110,15480,15470,15480,15470,7916
20250207,092200,4417074950,15480,15490,15490,15470,9460
20250207,092100,4270640120,15480,15500,15530,15480,8891
20250207,092000,4132817620,15500,15490,15500,15480,2620
20250207,091900,4092233350,15490,15500,15520,15480,4862
20250207,091800,4016899520,15500,15460,15520,15450,16191
20250207,091700,3766123430,15460,15470,15480,15460,7358
20250207,091600,3652349650,15470,15480,15480,15460,15604
20250207,091500,3410950340,15480,15460,15490,15460,9817
20250207,091400,3259043040,15470,15450,15470,15450,4944
20250207,091300,3182617520,15460,15460,15470,15450,3315
20250207,091200,3131372860,15470,15470,15470,15460,6055
20250207,091100,3037745710,15460,15460,15460,15440,18321
20250207,091000,2754690660,15460,15480,15480,15460,5572
20250207,090900,2668507000,15480,15450,15480,15430,19236
20250207,090800,2371294260,15450,15460,15470,15440,6406
20250207,090700,2272300240,15470,15470,15470,15440,6395
20250207,090600,2173479600,15470,15450,15470,15450,7072
20250207,090500,2064140940,15450,15460,15460,15420,31839
20250207,090400,1572528380,15460,15490,15500,15440,8607
20250207,090300,1439414000,15490,15490,15500,15450,15480
20250207,090200,1199945880,15490,15520,15520,15470,21332
20250207,090100,869198390,15520,15530,15530,15490,20761
20250207,090000,547291370,15510,15500,15600,15500,35031