KissMeData/024110/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190900,12706571670,15200,15200,15200,15200,117350
20250205,190800,12706571670,15200,15200,15200,15200,0
20250205,190700,12706571670,15200,15200,15200,15200,0
20250205,190600,12706571670,15200,15200,15200,15200,0
20250205,190500,12706571670,15200,15200,15200,15200,0
20250205,190400,12706571670,15200,15200,15200,15200,0
20250205,190300,12706571670,15200,15200,15200,15200,0
20250205,190200,12706571670,15200,15200,15200,15200,0
20250205,190100,12706571670,15200,15200,15200,15200,0
20250205,190000,12706571670,15200,15200,15200,15200,0
20250205,185900,12706571670,15200,15200,15200,15200,0
20250205,185800,12706571670,15200,15200,15200,15200,0
20250205,185700,12706571670,15200,15200,15200,15200,0
20250205,185600,12706571670,15200,15200,15200,15200,0
20250205,185500,12706571670,15200,15200,15200,15200,0
20250205,185400,12706571670,15200,15200,15200,15200,0
20250205,185300,12706571670,15200,15200,15200,15200,0
20250205,185200,12706571670,15200,15200,15200,15200,0
20250205,185100,12706571670,15200,15200,15200,15200,0
20250205,185000,12706571670,15200,15200,15200,15200,0
20250205,184900,12706571670,15200,15200,15200,15200,0
20250205,184800,12706571670,15200,15200,15200,15200,0
20250205,184700,12706571670,15200,15200,15200,15200,0
20250205,184600,12706571670,15200,15200,15200,15200,0
20250205,184500,12706571670,15200,15200,15200,15200,0
20250205,184400,12706571670,15200,15200,15200,15200,0
20250205,184300,12706571670,15200,15200,15200,15200,0
20250205,184200,12706571670,15200,15200,15200,15200,0
20250205,184100,12706571670,15200,15200,15200,15200,0
20250205,184000,12706571670,15200,15200,15200,15200,0
20250205,183900,12706571670,15200,15200,15200,15200,117350
20250205,183800,12706571670,15200,15200,15200,15200,0
20250205,183700,12706571670,15200,15200,15200,15200,0
20250205,183600,12706571670,15200,15200,15200,15200,0
20250205,183500,12706571670,15200,15200,15200,15200,0
20250205,183400,12706571670,15200,15200,15200,15200,0
20250205,183300,12706571670,15200,15200,15200,15200,0
20250205,183200,12706571670,15200,15200,15200,15200,0
20250205,183100,12706571670,15200,15200,15200,15200,0
20250205,183000,12706571670,15200,15200,15200,15200,0
20250205,182900,12706571670,15200,15200,15200,15200,0
20250205,182800,12706571670,15200,15200,15200,15200,0
20250205,182700,12706571670,15200,15200,15200,15200,0
20250205,182600,12706571670,15200,15200,15200,15200,0
20250205,182500,12706571670,15200,15200,15200,15200,0
20250205,182400,12706571670,15200,15200,15200,15200,0
20250205,182300,12706571670,15200,15200,15200,15200,0
20250205,182200,12706571670,15200,15200,15200,15200,0
20250205,182100,12706571670,15200,15200,15200,15200,0
20250205,182000,12706571670,15200,15200,15200,15200,0
20250205,181900,12706571670,15200,15200,15200,15200,0
20250205,181800,12706571670,15200,15200,15200,15200,0
20250205,181700,12706571670,15200,15200,15200,15200,0
20250205,181600,12706571670,15200,15200,15200,15200,0
20250205,181500,12706571670,15200,15200,15200,15200,0
20250205,181400,12706571670,15200,15200,15200,15200,0
20250205,181300,12706571670,15200,15200,15200,15200,0
20250205,181200,12706571670,15200,15200,15200,15200,0
20250205,181100,12706571670,15200,15200,15200,15200,0
20250205,181000,12706571670,15200,15200,15200,15200,0
20250205,180900,12706571670,15200,15200,15200,15200,117350
20250205,180800,12706571670,15200,15200,15200,15200,0
20250205,180700,12706571670,15200,15200,15200,15200,0
20250205,180600,12706571670,15200,15200,15200,15200,0
20250205,180500,12706571670,15200,15200,15200,15200,0
20250205,180400,12706571670,15200,15200,15200,15200,0
20250205,180300,12706571670,15200,15200,15200,15200,0
20250205,180200,12706571670,15200,15200,15200,15200,0
20250205,180100,12706571670,15200,15200,15200,15200,0
20250205,180000,12706571670,15200,15200,15200,15200,0
20250205,175900,12706571670,15200,15200,15200,15200,0
20250205,175800,12706571670,15200,15200,15200,15200,0
20250205,175700,12706571670,15200,15200,15200,15200,0
20250205,175600,12706571670,15200,15200,15200,15200,0
20250205,175500,12706571670,15200,15200,15200,15200,0
20250205,175400,12706571670,15200,15200,15200,15200,0
20250205,175300,12706571670,15200,15200,15200,15200,0
20250205,175200,12706571670,15200,15200,15200,15200,0
20250205,175100,12706571670,15200,15200,15200,15200,0
20250205,175000,12706571670,15200,15200,15200,15200,0
20250205,174900,12706571670,15200,15200,15200,15200,0
20250205,174800,12706571670,15200,15200,15200,15200,0
20250205,174700,12706571670,15200,15200,15200,15200,0
20250205,174600,12706571670,15200,15200,15200,15200,0
20250205,174500,12706571670,15200,15200,15200,15200,0
20250205,174400,12706571670,15200,15200,15200,15200,0
20250205,174300,12706571670,15200,15200,15200,15200,0
20250205,174200,12706571670,15200,15200,15200,15200,0
20250205,174100,12706571670,15200,15200,15200,15200,0
20250205,174000,12706571670,15200,15200,15200,15200,0
20250205,173900,12706571670,15200,15200,15200,15200,117350
20250205,173800,12706571670,15200,15200,15200,15200,0
20250205,173700,12706571670,15200,15200,15200,15200,0
20250205,173600,12706571670,15200,15200,15200,15200,0
20250205,173500,12706571670,15200,15200,15200,15200,0
20250205,173400,12706571670,15200,15200,15200,15200,0
20250205,173300,12706571670,15200,15200,15200,15200,0
20250205,173200,12706571670,15200,15200,15200,15200,0
20250205,173100,12706571670,15200,15200,15200,15200,0
20250205,173000,12706571670,15200,15200,15200,15200,0
20250205,172900,12706571670,15200,15200,15200,15200,0
20250205,172800,12706571670,15200,15200,15200,15200,0
20250205,172700,12706571670,15200,15200,15200,15200,0
20250205,172600,12706571670,15200,15200,15200,15200,0
20250205,172500,12706571670,15200,15200,15200,15200,0
20250205,172400,12706571670,15200,15200,15200,15200,0
20250205,172300,12706571670,15200,15200,15200,15200,0
20250205,172200,12706571670,15200,15200,15200,15200,0
20250205,172100,12706571670,15200,15200,15200,15200,0
20250205,172000,12706571670,15200,15200,15200,15200,0
20250205,171900,12706571670,15200,15200,15200,15200,0
20250205,171800,12706571670,15200,15200,15200,15200,0
20250205,171700,12706571670,15200,15200,15200,15200,0
20250205,171600,12706571670,15200,15200,15200,15200,0
20250205,171500,12706571670,15200,15200,15200,15200,0
20250205,171400,12706571670,15200,15200,15200,15200,0
20250205,171300,12706571670,15200,15200,15200,15200,0
20250205,171200,12706571670,15200,15200,15200,15200,0
20250205,171100,12706571670,15200,15200,15200,15200,0
20250205,171000,12706571670,15200,15200,15200,15200,0
20250205,170900,12706571670,15200,15200,15200,15200,117350
20250205,170800,12706571670,15200,15200,15200,15200,0
20250205,170700,12706571670,15200,15200,15200,15200,0
20250205,170600,12706571670,15200,15200,15200,15200,0
20250205,170500,12706571670,15200,15200,15200,15200,0
20250205,170400,12706571670,15200,15200,15200,15200,0
20250205,170300,12706571670,15200,15200,15200,15200,0
20250205,170200,12706571670,15200,15200,15200,15200,0
20250205,170100,12706571670,15200,15200,15200,15200,0
20250205,170000,12706571670,15200,15200,15200,15200,0
20250205,165900,12706571670,15200,15200,15200,15200,0
20250205,165800,12706571670,15200,15200,15200,15200,0
20250205,165700,12706571670,15200,15200,15200,15200,0
20250205,165600,12706571670,15200,15200,15200,15200,0
20250205,165500,12706571670,15200,15200,15200,15200,0
20250205,165400,12706571670,15200,15200,15200,15200,0
20250205,165300,12706571670,15200,15200,15200,15200,0
20250205,165200,12706571670,15200,15200,15200,15200,0
20250205,165100,12706571670,15200,15200,15200,15200,0
20250205,165000,12706571670,15200,15200,15200,15200,0
20250205,164900,12706571670,15200,15200,15200,15200,0
20250205,164800,12706571670,15200,15200,15200,15200,0
20250205,164700,12706571670,15200,15200,15200,15200,0
20250205,164600,12706571670,15200,15200,15200,15200,0
20250205,164500,12706571670,15200,15200,15200,15200,0
20250205,164400,12706571670,15200,15200,15200,15200,0
20250205,164300,12706571670,15200,15200,15200,15200,0
20250205,164200,12706571670,15200,15200,15200,15200,0
20250205,164100,12706571670,15200,15200,15200,15200,0
20250205,164000,12706571670,15200,15200,15200,15200,0
20250205,163900,12706571670,15200,15200,15200,15200,117350
20250205,163800,12706571670,15200,15200,15200,15200,0
20250205,163700,12706571670,15200,15200,15200,15200,0
20250205,163600,12706571670,15200,15200,15200,15200,0
20250205,163500,12706571670,15200,15200,15200,15200,0
20250205,163400,12706571670,15200,15200,15200,15200,0
20250205,163300,12706571670,15200,15200,15200,15200,0
20250205,163200,12706571670,15200,15200,15200,15200,0
20250205,163100,12706571670,15200,15200,15200,15200,0
20250205,163000,12706571670,15200,15200,15200,15200,0
20250205,162900,12706571670,15200,15200,15200,15200,0
20250205,162800,12706571670,15200,15200,15200,15200,0
20250205,162700,12706571670,15200,15200,15200,15200,0
20250205,162600,12706571670,15200,15200,15200,15200,0
20250205,162500,12706571670,15200,15200,15200,15200,0
20250205,162400,12706571670,15200,15200,15200,15200,0
20250205,162300,12706571670,15200,15200,15200,15200,0
20250205,162200,12706571670,15200,15200,15200,15200,0
20250205,162100,12706571670,15200,15200,15200,15200,0
20250205,162000,12706571670,15200,15200,15200,15200,0
20250205,161900,12706571670,15200,15200,15200,15200,0
20250205,161800,12706571670,15200,15200,15200,15200,0
20250205,161700,12706571670,15200,15200,15200,15200,0
20250205,161600,12706571670,15200,15200,15200,15200,0
20250205,161500,12706571670,15200,15200,15200,15200,0
20250205,161400,12706571670,15200,15200,15200,15200,0
20250205,161300,12706571670,15200,15200,15200,15200,0
20250205,161200,12706571670,15200,15200,15200,15200,0
20250205,161100,12706571670,15200,15200,15200,15200,0
20250205,161000,12706571670,15200,15200,15200,15200,0
20250205,160900,12706571670,15200,15200,15200,15200,117350
20250205,160800,12706571670,15200,15200,15200,15200,0
20250205,160700,12706571670,15200,15200,15200,15200,0
20250205,160600,12706571670,15200,15200,15200,15200,0
20250205,160500,12706571670,15200,15200,15200,15200,0
20250205,160400,12706571670,15200,15200,15200,15200,0
20250205,160300,12706571670,15200,15200,15200,15200,0
20250205,160200,12706571670,15200,15200,15200,15200,0
20250205,160100,12706571670,15200,15200,15200,15200,0
20250205,160000,12706571670,15200,15200,15200,15200,0
20250205,155900,12706571670,15200,15200,15200,15200,0
20250205,155800,12706571670,15200,15200,15200,15200,0
20250205,155700,12706571670,15200,15200,15200,15200,0
20250205,155600,12706571670,15200,15200,15200,15200,0
20250205,155500,12706571670,15200,15200,15200,15200,0
20250205,155400,12706571670,15200,15200,15200,15200,0
20250205,155300,12706571670,15200,15200,15200,15200,0
20250205,155200,12706571670,15200,15200,15200,15200,0
20250205,155100,12706571670,15200,15200,15200,15200,0
20250205,155000,12706571670,15200,15200,15200,15200,0
20250205,154900,12706571670,15200,15200,15200,15200,0
20250205,154800,12706571670,15200,15200,15200,15200,0
20250205,154700,12706571670,15200,15200,15200,15200,0
20250205,154600,12706571670,15200,15200,15200,15200,0
20250205,154500,12706571670,15200,15200,15200,15200,0
20250205,154400,12706571670,15200,15200,15200,15200,0
20250205,154300,12706571670,15200,15200,15200,15200,0
20250205,154200,12706571670,15200,15200,15200,15200,0
20250205,154100,12706571670,15200,15200,15200,15200,0
20250205,154000,12706571670,15200,15200,15200,15200,0
20250205,153900,12706571670,15200,15200,15200,15200,117350
20250205,153800,12706571670,15200,15200,15200,15200,0
20250205,153700,12706571670,15200,15200,15200,15200,0
20250205,153600,12706571670,15200,15200,15200,15200,0
20250205,153500,12706571670,15200,15200,15200,15200,0
20250205,153400,12706571670,15200,15200,15200,15200,0
20250205,153300,12706571670,15200,15200,15200,15200,0
20250205,153200,12706571670,15200,15200,15200,15200,0
20250205,153100,12706571670,15200,15200,15200,15200,0
20250205,153000,12706571670,15200,15200,15200,15200,117350
20250205,152900,10922851670,15210,15210,15210,15210,0
20250205,152800,10922851670,15210,15210,15210,15210,0
20250205,152700,10922851670,15210,15210,15210,15210,0
20250205,152600,10922851670,15210,15210,15210,15210,0
20250205,152500,10922851670,15210,15210,15210,15210,0
20250205,152400,10922851670,15210,15210,15210,15210,0
20250205,152300,10922851670,15210,15210,15210,15210,0
20250205,152200,10922851670,15210,15210,15210,15210,0
20250205,152100,10922851670,15210,15210,15210,15210,0
20250205,152000,10922851670,15210,15210,15210,15210,0
20250205,151900,10922851670,15210,15190,15210,15180,3301
20250205,151800,10872670170,15190,15200,15200,15190,7186
20250205,151700,10763500060,15200,15190,15200,15190,4138
20250205,151600,10700641910,15190,15190,15200,15190,4547
20250205,151500,10631571930,15190,15190,15200,15190,2760
20250205,151400,10589644540,15190,15200,15200,15190,1458
20250205,151300,10567495700,15190,15210,15210,15190,2139
20250205,151200,10534980980,15200,15200,15210,15190,2111
20250205,151100,10502894540,15200,15200,15210,15200,1170
20250205,151000,10485109270,15200,15200,15210,15200,6146
20250205,150900,10391688360,15200,15210,15210,15200,140
20250205,150800,10389559790,15210,15200,15210,15200,496
20250205,150700,10382017510,15210,15200,15210,15200,202
20250205,150600,10378946500,15210,15210,15220,15200,3081
20250205,150500,10332089450,15210,15220,15220,15210,66
20250205,150400,10331085090,15210,15210,15220,15210,272
20250205,150300,10326945410,15220,15200,15220,15190,12847
20250205,150200,10131565640,15200,15200,15200,15190,2288
20250205,150100,10096802260,15190,15200,15200,15190,714
20250205,150000,10085952210,15200,15200,15200,15190,121
20250205,145900,10084113570,15190,15200,15200,15190,1344
20250205,145800,10063685990,15190,15200,15200,15190,1688
20250205,145700,10038028800,15210,15190,15210,15190,6393
20250205,145600,9940856030,15200,15200,15200,15190,612
20250205,145500,9931558740,15190,15190,15200,15190,969
20250205,145400,9916839330,15190,15190,15200,15190,547
20250205,145300,9908529000,15190,15200,15200,15190,431
20250205,145200,9901980660,15200,15190,15200,15190,889
20250205,145100,9888469940,15190,15190,15200,15190,472
20250205,145000,9881300230,15190,15190,15200,15190,629
20250205,144900,9871744320,15200,15190,15200,15190,917
20250205,144800,9857810370,15200,15190,15200,15190,726
20250205,144700,9846778300,15190,15190,15200,15180,378
20250205,144600,9841035740,15190,15190,15190,15180,777
20250205,144500,9829233270,15190,15180,15190,15180,1798
20250205,144400,9801924230,15190,15190,15190,15180,405
20250205,144300,9795774050,15190,15180,15190,15180,1156
20250205,144200,9778217430,15190,15180,15190,15180,856
20250205,144100,9765217660,15180,15190,15190,15180,1188
20250205,144000,9747173430,15190,15190,15190,15180,2314
20250205,143900,9712027940,15190,15180,15190,15180,995
20250205,143800,9696917450,15180,15180,15190,15180,470
20250205,143700,9689781770,15180,15190,15190,15180,875
20250205,143600,9676494980,15190,15180,15190,15180,590
20250205,143500,9667536210,15190,15190,15190,15180,761
20250205,143400,9655980020,15180,15180,15180,15180,616
20250205,143300,9646629140,15180,15180,15190,15180,819
20250205,143200,9634192110,15180,15180,15190,15180,924
20250205,143100,9620165190,15180,15180,15190,15180,482
20250205,143000,9612847420,15180,15180,15190,15180,912
20250205,142900,9598999360,15180,15180,15190,15180,486
20250205,142800,9591620850,15180,15190,15190,15180,590
20250205,142700,9582663640,15190,15180,15190,15180,414
20250205,142600,9576378920,15180,15180,15190,15180,663
20250205,142500,9566313580,15180,15180,15190,15170,5171
20250205,142400,9487814390,15180,15180,15190,15180,669
20250205,142300,9477657920,15190,15180,15190,15180,1504
20250205,142200,9454816460,15180,15180,15190,15180,504
20250205,142100,9447164730,15180,15190,15190,15180,554
20250205,142000,9438753630,15180,15180,15190,15180,1426
20250205,141900,9417104740,15180,15170,15190,15170,684
20250205,141800,9406720670,15170,15180,15190,15170,692
20250205,141700,9396219210,15180,15190,15190,15180,1325
20250205,141600,9376104680,15180,15180,15190,15170,3749
20250205,141500,9319196710,15190,15190,15190,15180,578
20250205,141400,9310420270,15180,15190,15190,15180,874
20250205,141300,9297151820,15180,15190,15190,15180,818
20250205,141200,9284729230,15190,15180,15190,15180,578
20250205,141100,9275953430,15190,15190,15200,15180,1429
20250205,141000,9254253970,15190,15180,15200,15180,1807
20250205,140900,9226804270,15180,15190,15200,15180,1032
20250205,140800,9211128530,15190,15180,15200,15180,5648
20250205,140700,9125331980,15180,15190,15190,15180,363
20250205,140600,9119820570,15180,15190,15200,15180,2067
20250205,140500,9088421750,15190,15190,15200,15190,3324
20250205,140400,9037929190,15190,15190,15200,15190,403
20250205,140300,9031806960,15190,15200,15200,15190,380
20250205,140200,9026032730,15190,15190,15200,15190,323
20250205,140100,9021126260,15190,15190,15190,15180,5867
20250205,140000,8932042450,15190,15200,15210,15180,36933
20250205,135900,8370927320,15200,15200,15210,15200,189
20250205,135800,8368054300,15210,15210,15210,15200,1866
20250205,135700,8339675020,15210,15200,15210,15200,727
20250205,135600,8328620870,15210,15210,15210,15200,1097
20250205,135500,8311938390,15210,15200,15210,15200,494
20250205,135400,8304427320,15200,15200,15210,15200,730
20250205,135300,8293326290,15210,15220,15220,15200,2281
20250205,135200,8258632410,15220,15210,15220,15210,7395
20250205,135100,8146154420,15210,15210,15220,15210,934
20250205,135000,8131942290,15210,15210,15210,15210,277
20250205,134900,8127729120,15220,15210,15220,15210,1219
20250205,134800,8109183160,15210,15210,15220,15210,465
20250205,134700,8102108640,15220,15210,15220,15210,367
20250205,134600,8096525050,15210,15220,15220,15210,520
20250205,134500,8088614820,15210,15210,15220,15210,511
20250205,134400,8080840620,15210,15210,15220,15210,1208
20250205,134300,8062458230,15210,15210,15220,15210,599
20250205,134200,8053347110,15210,15210,15220,15210,518
20250205,134100,8045467330,15210,15210,15220,15210,742
20250205,134000,8034175830,15210,15210,15220,15210,1313
20250205,133900,8014202050,15220,15220,15220,15210,506
20250205,133800,8006501350,15210,15210,15220,15210,1125
20250205,133700,7989380780,15210,15210,15220,15210,449
20250205,133600,7982550310,15210,15210,15220,15210,750
20250205,133500,7971138980,15210,15210,15220,15210,356
20250205,133400,7965723220,15210,15220,15220,15210,630
20250205,133300,7956140740,15220,15210,15220,15210,435
20250205,133200,7949523150,15210,15210,15220,15210,348
20250205,133100,7944227860,15210,15210,15220,15210,533
20250205,133000,7936117400,15210,15210,15220,15210,398
20250205,132900,7930062690,15210,15210,15210,15210,841
20250205,132800,7917271080,15210,15210,15220,15210,1161
20250205,132700,7899611270,15210,15200,15210,15200,309
20250205,132600,7894914340,15200,15210,15210,15200,327
20250205,132500,7889942930,15200,15210,15210,15200,656
20250205,132400,7879967610,15210,15210,15220,15200,3473
20250205,132300,7827143840,15210,15220,15220,15210,1514
20250205,132200,7804109080,15210,15210,15220,15210,979
20250205,132100,7789218160,15210,15210,15220,15210,638
20250205,132000,7779513180,15210,15210,15220,15210,209
20250205,131900,7776334260,15220,15210,15220,15210,1673
20250205,131800,7750872720,15210,15210,15220,15210,329
20250205,131700,7745867630,15210,15220,15220,15210,222
20250205,131600,7742490220,15220,15210,15220,15200,3288
20250205,131500,7692480680,15200,15210,15210,15200,1137
20250205,131400,7675189940,15210,15200,15210,15200,533
20250205,131300,7667087210,15200,15200,15210,15200,545
20250205,131200,7658799910,15210,15210,15210,15200,1293
20250205,131100,7639134370,15200,15210,15220,15200,5163
20250205,131000,7560637090,15200,15200,15210,15200,1701
20250205,130900,7534771460,15200,15210,15210,15200,815
20250205,130800,7522376970,15200,15200,15210,15200,311
20250205,130700,7517649230,15200,15210,15210,15200,381
20250205,130600,7511856490,15210,15210,15210,15200,675
20250205,130500,7501590330,15210,15200,15210,15200,579
20250205,130400,7492785090,15200,15210,15210,15200,867
20250205,130300,7479599140,15210,15210,15210,15200,378
20250205,130200,7473853440,15210,15210,15210,15200,876
20250205,130100,7460530630,15200,15210,15210,15200,1087
20250205,130000,7443998440,15200,15200,15210,15200,573
20250205,125900,7435285630,15200,15210,15210,15200,1124
20250205,125800,7418190010,15210,15210,15210,15200,645
20250205,125700,7408380380,15210,15210,15220,15200,2618
20250205,125600,7368565840,15220,15210,15220,15210,200
20250205,125500,7365523830,15210,15210,15220,15210,1796
20250205,125400,7338201710,15210,15210,15210,15210,262
20250205,125300,7334216690,15210,15210,15220,15210,898
20250205,125200,7320556200,15220,15210,15220,15210,126
20250205,125100,7318639700,15210,15210,15220,15210,429
20250205,125000,7312113110,15210,15220,15220,15210,1069
20250205,124900,7295852390,15210,15220,15230,15210,1846
20250205,124800,7267756980,15210,15220,15220,15210,363
20250205,124700,7262232490,15220,15210,15220,15210,1006
20250205,124600,7246921960,15210,15210,15220,15210,452
20250205,124500,7240045270,15210,15220,15220,15210,124
20250205,124400,7238159190,15220,15210,15220,15210,611
20250205,124300,7228861120,15220,15210,15220,15210,609
20250205,124200,7219595930,15210,15220,15220,15210,419
20250205,124100,7213219890,15210,15220,15220,15210,285
20250205,124000,7208884040,15210,15210,15220,15210,195
20250205,123900,7205917820,15220,15220,15220,15210,354
20250205,123800,7200530060,15210,15220,15220,15210,581
20250205,123700,7191689920,15220,15220,15220,15210,640
20250205,123600,7181950440,15210,15220,15220,15210,340
20250205,123500,7176777600,15210,15220,15230,15210,1154
20250205,123400,7159214290,15210,15220,15220,15210,782
20250205,123300,7147314330,15210,15210,15220,15210,180
20250205,123200,7144576430,15210,15210,15220,15210,480
20250205,123100,7137272620,15210,15220,15220,15210,244
20250205,123000,7133560350,15210,15200,15210,15200,4085
20250205,122900,7071431520,15200,15210,15210,15200,1651
20250205,122800,7046323320,15200,15200,15200,15200,360
20250205,122700,7040851320,15210,15200,15210,15200,798
20250205,122600,7028717170,15200,15200,15210,15200,1193
20250205,122500,7010583540,15200,15210,15220,15200,6211
20250205,122400,6916114280,15210,15210,15210,15210,315
20250205,122300,6911323130,15210,15220,15220,15210,1935
20250205,122200,6881873410,15220,15230,15230,15220,610
20250205,122100,6872588140,15220,15220,15230,15220,485
20250205,122000,6865206140,15220,15220,15230,15220,465
20250205,121900,6858127510,15220,15220,15230,15220,1238
20250205,121800,6839285140,15230,15220,15230,15220,2530
20250205,121700,6800776770,15230,15220,15230,15220,486
20250205,121600,6793376790,15220,15220,15230,15220,176
20250205,121500,6790697070,15230,15230,15230,15220,217
20250205,121400,6787393000,15220,15230,15230,15220,500
20250205,121300,6779779170,15220,15220,15230,15220,422
20250205,121200,6773355260,15220,15220,15220,15220,484
20250205,121100,6765988780,15220,15220,15230,15220,406
20250205,121000,6759807460,15220,15230,15230,15220,63
20250205,120900,6758848480,15220,15220,15220,15220,1583
20250205,120800,6734755220,15210,15230,15230,15210,252
20250205,120700,6730919240,15220,15220,15230,15220,7550
20250205,120600,6616005680,15220,15230,15230,15220,5377
20250205,120500,6534150260,15230,15220,15230,15220,315
20250205,120400,6529354930,15230,15220,15230,15220,182
20250205,120300,6526583800,15230,15230,15230,15220,626
20250205,120200,6517050260,15220,15230,15240,15220,5030
20250205,120100,6440440900,15230,15230,15240,15230,229
20250205,120000,6436952030,15230,15230,15240,15230,349
20250205,115900,6431636630,15240,15230,15240,15230,182
20250205,115800,6428863390,15240,15230,15240,15230,253
20250205,115700,6425008100,15230,15230,15240,15230,390
20250205,115600,6419066200,15230,15240,15240,15230,186
20250205,115500,6416233400,15240,15230,15240,15230,394
20250205,115400,6410229510,15230,15240,15240,15230,142
20250205,115300,6408065770,15230,15230,15240,15230,513
20250205,115200,6400248880,15230,15240,15240,15230,538
20250205,115100,6392050160,15240,15230,15240,15230,43
20250205,115000,6391395100,15230,15240,15240,15230,459
20250205,114900,6384400310,15230,15240,15240,15230,142
20250205,114800,6382237610,15240,15230,15250,15230,359
20250205,114700,6376765150,15250,15250,15250,15230,4564
20250205,114600,6307184160,15240,15240,15250,15240,381
20250205,114500,6301375060,15240,15250,15250,15240,207
20250205,114400,6298219360,15250,15240,15250,15240,258
20250205,114300,6294287380,15240,15240,15250,15240,224
20250205,114200,6290872210,15250,15240,15250,15240,66
20250205,114100,6289866340,15250,15250,15250,15250,103
20250205,114000,6288295590,15250,15240,15250,15240,465
20250205,113900,6281204680,15240,15250,15250,15240,1704
20250205,113800,6255222900,15260,15250,15260,15250,984
20250205,113700,6240208310,15250,15260,15260,15250,497
20250205,113600,6232624720,15260,15250,15260,15250,1696
20250205,113500,6206746350,15250,15250,15260,15250,639
20250205,113400,6196996260,15260,15250,15260,15250,253
20250205,113300,6193136890,15250,15260,15260,15250,827
20250205,113200,6180517960,15250,15260,15260,15250,46
20250205,113100,6179816260,15260,15260,15260,15250,590
20250205,113000,6170814160,15250,15260,15260,15250,346
20250205,112900,6165534990,15250,15250,15260,15250,136
20250205,112800,6163459970,15250,15250,15260,15250,498
20250205,112700,6155861060,15260,15250,15260,15250,1713
20250205,112600,6129729210,15240,15250,15250,15240,125
20250205,112500,6127823210,15240,15250,15250,15240,1192
20250205,112400,6109652030,15240,15240,15250,15240,823
20250205,112300,6097101750,15240,15250,15250,15240,343
20250205,112200,6091871510,15250,15250,15250,15240,2652
20250205,112100,6051428770,15250,15240,15250,15240,3224
20250205,112000,6002263180,15250,15240,15250,15240,664
20250205,111900,5992137470,15240,15250,15250,15240,637
20250205,111800,5982428590,15250,15250,15250,15240,388
20250205,111700,5976511850,15240,15240,15250,15240,207
20250205,111600,5973356000,15240,15250,15250,15240,596
20250205,111500,5964268960,15250,15240,15250,15240,120
20250205,111400,5962439070,15250,15240,15250,15240,182
20250205,111300,5959663980,15250,15240,15250,15230,5319
20250205,111200,5878634950,15240,15250,15250,15240,240
20250205,111100,5874975240,15240,15250,15250,15240,1534
20250205,111000,5851583330,15240,15240,15250,15240,456
20250205,110900,5844632890,15260,15250,15260,15240,6512
20250205,110800,5745325970,15250,15260,15260,15250,1989
20250205,110700,5714989520,15250,15240,15250,15240,939
20250205,110600,5700670370,15250,15250,15250,15230,2505
20250205,110500,5662482550,15260,15250,15260,15250,655
20250205,110400,5652487720,15260,15260,15260,15250,802
20250205,110300,5640251770,15260,15250,15260,15240,569
20250205,110200,5631573250,15240,15250,15260,15240,2119
20250205,110100,5599265660,15250,15260,15260,15250,177
20250205,110000,5596565370,15260,15260,15260,15250,97
20250205,105900,5595085460,15260,15250,15260,15250,218
20250205,105800,5591759740,15250,15240,15270,15240,979
20250205,105700,5576814750,15240,15260,15260,15240,5452
20250205,105600,5493653380,15270,15250,15270,15250,5734
20250205,105500,5406198680,15250,15280,15280,15250,7676
20250205,105400,5289021750,15280,15270,15280,15240,16900
20250205,105300,5031159500,15280,15280,15290,15280,6103
20250205,105200,4937905650,15280,15280,15290,15280,276
20250205,105100,4933687340,15280,15290,15290,15280,399
20250205,105000,4927587680,15290,15290,15290,15280,335
20250205,104900,4922466240,15290,15280,15290,15280,445
20250205,104800,4915665610,15280,15290,15290,15280,194
20250205,104700,4912699630,15280,15290,15290,15280,234
20250205,104600,4909123090,15290,15280,15290,15280,1620
20250205,104500,4884356130,15280,15290,15290,15280,7713
20250205,104400,4766425870,15290,15290,15300,15290,1356
20250205,104300,4745691530,15290,15300,15300,15290,507
20250205,104200,4737936840,15300,15290,15300,15290,263
20250205,104100,4733914520,15290,15290,15300,15290,492
20250205,104000,4726391540,15290,15290,15300,15290,1049
20250205,103900,4710344290,15290,15300,15300,15290,643
20250205,103800,4700507850,15300,15290,15300,15290,257
20250205,103700,4696577020,15290,15300,15300,15290,210
20250205,103600,4693365120,15290,15300,15300,15290,368
20250205,103500,4687738360,15290,15290,15300,15290,611
20250205,103400,4678395170,15290,15290,15300,15290,1081
20250205,103300,4661866610,15290,15290,15300,15290,347
20250205,103200,4656557930,15290,15310,15310,15290,242
20250205,103100,4652855680,15300,15300,15310,15290,3876
20250205,103000,4593556250,15310,15300,15310,15300,2543
20250205,102900,4554648200,15300,15290,15310,15290,10873
20250205,102800,4388301960,15290,15280,15290,15280,1652
20250205,102700,4363044340,15280,15280,15290,15260,5063
20250205,102600,4285699110,15290,15290,15290,15280,2071
20250205,102500,4254047590,15290,15280,15290,15280,500
20250205,102400,4246403110,15290,15290,15290,15280,1610
20250205,102300,4221789970,15290,15290,15290,15270,5647
20250205,102200,4135518060,15280,15290,15290,15280,928
20250205,102100,4121328970,15290,15280,15290,15280,2507
20250205,102000,4083010570,15280,15290,15290,15280,878
20250205,101900,4069588850,15280,15280,15290,15280,614
20250205,101800,4060205930,15270,15270,15280,15270,1314
20250205,101700,4040128160,15280,15280,15290,15280,2180
20250205,101600,4006814390,15290,15290,15300,15280,1861
20250205,101500,3978372250,15280,15290,15300,15280,561
20250205,101400,3969790550,15300,15280,15300,15280,5345
20250205,101300,3888080850,15280,15280,15280,15270,599
20250205,101200,3878928140,15270,15290,15290,15270,608
20250205,101100,3869638330,15290,15280,15290,15280,520
20250205,101000,3861689570,15280,15290,15290,15270,3357
20250205,100900,3810389020,15290,15290,15290,15290,232
20250205,100800,3806841740,15290,15300,15310,15280,810
20250205,100700,3794448530,15310,15310,15310,15280,5959
20250205,100600,3703263760,15310,15300,15310,15290,13607
20250205,100500,3495061310,15300,15260,15300,15260,11669
20250205,100400,3316804170,15260,15260,15260,15250,592
20250205,100300,3307771690,15260,15260,15260,15250,647
20250205,100200,3297899170,15250,15250,15260,15250,238
20250205,100100,3294268620,15260,15260,15260,15260,1094
20250205,100000,3277574180,15260,15260,15270,15260,2709
20250205,095900,3236232830,15270,15270,15270,15260,401
20250205,095800,3230109680,15270,15270,15270,15260,2916
20250205,095700,3185585670,15260,15260,15260,15260,274
20250205,095600,3181404430,15260,15250,15260,15250,1394
20250205,095500,3160133080,15250,15260,15260,15250,1358
20250205,095400,3139413160,15260,15260,15280,15260,7585
20250205,095300,3023606210,15270,15260,15270,15260,560
20250205,095200,3015055100,15260,15270,15280,15260,4873
20250205,095100,2940630800,15260,15270,15270,15260,2180
20250205,095000,2907359380,15270,15270,15280,15270,308
20250205,094900,2902656110,15280,15270,15280,15260,880
20250205,094800,2889216120,15270,15270,15280,15260,3956
20250205,094700,2828803880,15260,15260,15260,15250,972
20250205,094600,2813971190,15260,15270,15270,15250,2396
20250205,094500,2777410290,15270,15270,15270,15260,966
20250205,094400,2762659810,15270,15270,15280,15260,3393
20250205,094300,2710872170,15280,15250,15280,15250,3369
20250205,094200,2659434750,15250,15270,15270,15250,7181
20250205,094100,2549841420,15270,15270,15270,15260,941
20250205,094000,2535472860,15270,15280,15280,15270,5235
20250205,093900,2455503290,15280,15280,15290,15280,646
20250205,093800,2445629250,15280,15310,15310,15280,2691
20250205,093700,2404471540,15310,15310,15320,15300,1238
20250205,093600,2385516540,15310,15310,15320,15300,2452
20250205,093500,2347976480,15320,15300,15320,15290,7456
20250205,093400,2233874780,15300,15290,15300,15280,4160
20250205,093300,2170266860,15300,15270,15300,15270,18661
20250205,093200,1885124920,15270,15240,15270,15240,21873
20250205,093100,1551525160,15240,15240,15240,15200,8348
20250205,093000,1424394860,15240,15210,15240,15200,4950
20250205,092900,1349052800,15200,15210,15210,15200,227
20250205,092800,1345602280,15210,15190,15220,15190,3601
20250205,092700,1290852320,15190,15200,15200,15190,21
20250205,092600,1290533240,15190,15190,15200,15190,1728
20250205,092500,1264276790,15180,15190,15190,15180,2801
20250205,092400,1221729660,15200,15190,15200,15190,1698
20250205,092300,1195931900,15190,15200,15200,15190,4402
20250205,092200,1129055230,15200,15210,15210,15200,3813
20250205,092100,1071092940,15210,15210,15220,15210,1584
20250205,092000,1046999450,15210,15210,15210,15200,2074
20250205,091900,1015455240,15200,15210,15210,15200,2201
20250205,091800,981999590,15200,15210,15210,15200,1165
20250205,091700,964280180,15210,15210,15210,15200,1033
20250205,091600,948569080,15200,15200,15200,15190,2512
20250205,091500,910389840,15200,15200,15200,15190,2255
20250205,091400,876114730,15190,15200,15200,15190,1665
20250205,091300,850808410,15200,15200,15210,15190,3634
20250205,091200,795590350,15200,15200,15200,15200,674
20250205,091100,785345550,15200,15200,15200,15190,2224
20250205,091000,751541260,15190,15190,15200,15190,3348
20250205,090900,700684990,15190,15200,15200,15180,5399
20250205,090800,618702260,15200,15220,15220,15200,5677
20250205,090700,532344940,15220,15230,15230,15210,2775
20250205,090600,490088390,15210,15210,15230,15210,2142
20250205,090500,457487050,15210,15200,15220,15180,1585
20250205,090400,433387770,15200,15210,15210,15180,12749
20250205,090300,239660180,15220,15210,15220,15200,2639
20250205,090200,199520970,15210,15230,15230,15200,2454
20250205,090100,162157840,15230,15250,15260,15200,2429
20250205,090000,125134890,15240,15220,15270,15200,8165