KissMeData/024110/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191000,21072663950,15110,15110,15110,15110,47218
20250211,190900,21072663950,15110,15110,15110,15110,0
20250211,190800,21072663950,15110,15110,15110,15110,0
20250211,190700,21072663950,15110,15110,15110,15110,0
20250211,190600,21072663950,15110,15110,15110,15110,0
20250211,190500,21072663950,15110,15110,15110,15110,0
20250211,190400,21072663950,15110,15110,15110,15110,0
20250211,190300,21072663950,15110,15110,15110,15110,0
20250211,190200,21072663950,15110,15110,15110,15110,0
20250211,190100,21072663950,15110,15110,15110,15110,0
20250211,190000,21072663950,15110,15110,15110,15110,0
20250211,185900,21072663950,15110,15110,15110,15110,0
20250211,185800,21072663950,15110,15110,15110,15110,0
20250211,185700,21072663950,15110,15110,15110,15110,0
20250211,185600,21072663950,15110,15110,15110,15110,0
20250211,185500,21072663950,15110,15110,15110,15110,0
20250211,185400,21072663950,15110,15110,15110,15110,0
20250211,185300,21072663950,15110,15110,15110,15110,0
20250211,185200,21072663950,15110,15110,15110,15110,0
20250211,185100,21072663950,15110,15110,15110,15110,0
20250211,185000,21072663950,15110,15110,15110,15110,0
20250211,184900,21072663950,15110,15110,15110,15110,0
20250211,184800,21072663950,15110,15110,15110,15110,0
20250211,184700,21072663950,15110,15110,15110,15110,0
20250211,184600,21072663950,15110,15110,15110,15110,0
20250211,184500,21072663950,15110,15110,15110,15110,0
20250211,184400,21072663950,15110,15110,15110,15110,0
20250211,184300,21072663950,15110,15110,15110,15110,0
20250211,184200,21072663950,15110,15110,15110,15110,0
20250211,184100,21072663950,15110,15110,15110,15110,0
20250211,184000,21072663950,15110,15110,15110,15110,47218
20250211,183900,21072663950,15110,15110,15110,15110,0
20250211,183800,21072663950,15110,15110,15110,15110,0
20250211,183700,21072663950,15110,15110,15110,15110,0
20250211,183600,21072663950,15110,15110,15110,15110,0
20250211,183500,21072663950,15110,15110,15110,15110,0
20250211,183400,21072663950,15110,15110,15110,15110,0
20250211,183300,21072663950,15110,15110,15110,15110,0
20250211,183200,21072663950,15110,15110,15110,15110,0
20250211,183100,21072663950,15110,15110,15110,15110,0
20250211,183000,21072663950,15110,15110,15110,15110,0
20250211,182900,21072663950,15110,15110,15110,15110,0
20250211,182800,21072663950,15110,15110,15110,15110,0
20250211,182700,21072663950,15110,15110,15110,15110,0
20250211,182600,21072663950,15110,15110,15110,15110,0
20250211,182500,21072663950,15110,15110,15110,15110,0
20250211,182400,21072663950,15110,15110,15110,15110,0
20250211,182300,21072663950,15110,15110,15110,15110,0
20250211,182200,21072663950,15110,15110,15110,15110,0
20250211,182100,21072663950,15110,15110,15110,15110,0
20250211,182000,21072663950,15110,15110,15110,15110,0
20250211,181900,21072663950,15110,15110,15110,15110,0
20250211,181800,21072663950,15110,15110,15110,15110,0
20250211,181700,21072663950,15110,15110,15110,15110,0
20250211,181600,21072663950,15110,15110,15110,15110,0
20250211,181500,21072663950,15110,15110,15110,15110,0
20250211,181400,21072663950,15110,15110,15110,15110,0
20250211,181300,21072663950,15110,15110,15110,15110,0
20250211,181200,21072663950,15110,15110,15110,15110,0
20250211,181100,21072663950,15110,15110,15110,15110,0
20250211,181000,21072663950,15110,15110,15110,15110,47218
20250211,180900,21072663950,15110,15110,15110,15110,0
20250211,180800,21072663950,15110,15110,15110,15110,0
20250211,180700,21072663950,15110,15110,15110,15110,0
20250211,180600,21072663950,15110,15110,15110,15110,0
20250211,180500,21072663950,15110,15110,15110,15110,0
20250211,180400,21072663950,15110,15110,15110,15110,0
20250211,180300,21072663950,15110,15110,15110,15110,0
20250211,180200,21072663950,15110,15110,15110,15110,0
20250211,180100,21072663950,15110,15110,15110,15110,0
20250211,180000,21072663950,15110,15110,15110,15110,0
20250211,175900,21072663950,15110,15110,15110,15110,0
20250211,175800,21072663950,15110,15110,15110,15110,0
20250211,175700,21072663950,15110,15110,15110,15110,0
20250211,175600,21072663950,15110,15110,15110,15110,0
20250211,175500,21072663950,15110,15110,15110,15110,0
20250211,175400,21072663950,15110,15110,15110,15110,0
20250211,175300,21072663950,15110,15110,15110,15110,0
20250211,175200,21072663950,15110,15110,15110,15110,0
20250211,175100,21072663950,15110,15110,15110,15110,0
20250211,175000,21072663950,15110,15110,15110,15110,0
20250211,174900,21072663950,15110,15110,15110,15110,0
20250211,174800,21072663950,15110,15110,15110,15110,0
20250211,174700,21072663950,15110,15110,15110,15110,0
20250211,174600,21072663950,15110,15110,15110,15110,0
20250211,174500,21072663950,15110,15110,15110,15110,0
20250211,174400,21072663950,15110,15110,15110,15110,0
20250211,174300,21072663950,15110,15110,15110,15110,0
20250211,174200,21072663950,15110,15110,15110,15110,0
20250211,174100,21072663950,15110,15110,15110,15110,0
20250211,174000,21072663950,15110,15110,15110,15110,47218
20250211,173900,21072663950,15110,15110,15110,15110,0
20250211,173800,21072663950,15110,15110,15110,15110,0
20250211,173700,21072663950,15110,15110,15110,15110,0
20250211,173600,21072663950,15110,15110,15110,15110,0
20250211,173500,21072663950,15110,15110,15110,15110,0
20250211,173400,21072663950,15110,15110,15110,15110,0
20250211,173300,21072663950,15110,15110,15110,15110,0
20250211,173200,21072663950,15110,15110,15110,15110,0
20250211,173100,21072663950,15110,15110,15110,15110,0
20250211,173000,21072663950,15110,15110,15110,15110,0
20250211,172900,21072663950,15110,15110,15110,15110,0
20250211,172800,21072663950,15110,15110,15110,15110,0
20250211,172700,21072663950,15110,15110,15110,15110,0
20250211,172600,21072663950,15110,15110,15110,15110,0
20250211,172500,21072663950,15110,15110,15110,15110,0
20250211,172400,21072663950,15110,15110,15110,15110,0
20250211,172300,21072663950,15110,15110,15110,15110,0
20250211,172200,21072663950,15110,15110,15110,15110,0
20250211,172100,21072663950,15110,15110,15110,15110,0
20250211,172000,21072663950,15110,15110,15110,15110,0
20250211,171900,21072663950,15110,15110,15110,15110,0
20250211,171800,21072663950,15110,15110,15110,15110,0
20250211,171700,21072663950,15110,15110,15110,15110,0
20250211,171600,21072663950,15110,15110,15110,15110,0
20250211,171500,21072663950,15110,15110,15110,15110,0
20250211,171400,21072663950,15110,15110,15110,15110,0
20250211,171300,21072663950,15110,15110,15110,15110,0
20250211,171200,21072663950,15110,15110,15110,15110,0
20250211,171100,21072663950,15110,15110,15110,15110,0
20250211,171000,21072663950,15110,15110,15110,15110,47218
20250211,170900,21072663950,15110,15110,15110,15110,0
20250211,170800,21072663950,15110,15110,15110,15110,0
20250211,170700,21072663950,15110,15110,15110,15110,0
20250211,170600,21072663950,15110,15110,15110,15110,0
20250211,170500,21072663950,15110,15110,15110,15110,0
20250211,170400,21072663950,15110,15110,15110,15110,0
20250211,170300,21072663950,15110,15110,15110,15110,0
20250211,170200,21072663950,15110,15110,15110,15110,0
20250211,170100,21072663950,15110,15110,15110,15110,0
20250211,170000,21072663950,15110,15110,15110,15110,0
20250211,165900,21072663950,15110,15110,15110,15110,0
20250211,165800,21072663950,15110,15110,15110,15110,0
20250211,165700,21072663950,15110,15110,15110,15110,0
20250211,165600,21072663950,15110,15110,15110,15110,0
20250211,165500,21072663950,15110,15110,15110,15110,0
20250211,165400,21072663950,15110,15110,15110,15110,0
20250211,165300,21072663950,15110,15110,15110,15110,0
20250211,165200,21072663950,15110,15110,15110,15110,0
20250211,165100,21072663950,15110,15110,15110,15110,0
20250211,165000,21072663950,15110,15110,15110,15110,0
20250211,164900,21072663950,15110,15110,15110,15110,0
20250211,164800,21072663950,15110,15110,15110,15110,0
20250211,164700,21072663950,15110,15110,15110,15110,0
20250211,164600,21072663950,15110,15110,15110,15110,0
20250211,164500,21072663950,15110,15110,15110,15110,0
20250211,164400,21072663950,15110,15110,15110,15110,0
20250211,164300,21072663950,15110,15110,15110,15110,0
20250211,164200,21072663950,15110,15110,15110,15110,0
20250211,164100,21072663950,15110,15110,15110,15110,0
20250211,164000,21072663950,15110,15110,15110,15110,47218
20250211,163900,21072663950,15110,15110,15110,15110,0
20250211,163800,21072663950,15110,15110,15110,15110,0
20250211,163700,21072663950,15110,15110,15110,15110,0
20250211,163600,21072663950,15110,15110,15110,15110,0
20250211,163500,21072663950,15110,15110,15110,15110,0
20250211,163400,21072663950,15110,15110,15110,15110,0
20250211,163300,21072663950,15110,15110,15110,15110,0
20250211,163200,21072663950,15110,15110,15110,15110,0
20250211,163100,21072663950,15110,15110,15110,15110,0
20250211,163000,21072663950,15110,15110,15110,15110,0
20250211,162900,21072663950,15110,15110,15110,15110,0
20250211,162800,21072663950,15110,15110,15110,15110,0
20250211,162700,21072663950,15110,15110,15110,15110,0
20250211,162600,21072663950,15110,15110,15110,15110,0
20250211,162500,21072663950,15110,15110,15110,15110,0
20250211,162400,21072663950,15110,15110,15110,15110,0
20250211,162300,21072663950,15110,15110,15110,15110,0
20250211,162200,21072663950,15110,15110,15110,15110,0
20250211,162100,21072663950,15110,15110,15110,15110,0
20250211,162000,21072663950,15110,15110,15110,15110,0
20250211,161900,21072663950,15110,15110,15110,15110,0
20250211,161800,21072663950,15110,15110,15110,15110,0
20250211,161700,21072663950,15110,15110,15110,15110,0
20250211,161600,21072663950,15110,15110,15110,15110,0
20250211,161500,21072663950,15110,15110,15110,15110,0
20250211,161400,21072663950,15110,15110,15110,15110,0
20250211,161300,21072663950,15110,15110,15110,15110,0
20250211,161200,21072663950,15110,15110,15110,15110,0
20250211,161100,21072663950,15110,15110,15110,15110,0
20250211,161000,21072663950,15110,15110,15110,15110,47218
20250211,160900,21072663950,15110,15110,15110,15110,0
20250211,160800,21072663950,15110,15110,15110,15110,0
20250211,160700,21072663950,15110,15110,15110,15110,0
20250211,160600,21072663950,15110,15110,15110,15110,0
20250211,160500,21072663950,15110,15110,15110,15110,0
20250211,160400,21072663950,15110,15110,15110,15110,0
20250211,160300,21072663950,15110,15110,15110,15110,0
20250211,160200,21072663950,15110,15110,15110,15110,0
20250211,160100,21072663950,15110,15110,15110,15110,0
20250211,160000,21072663950,15110,15110,15110,15110,0
20250211,155900,21072663950,15110,15110,15110,15110,0
20250211,155800,21072663950,15110,15110,15110,15110,0
20250211,155700,21072663950,15110,15110,15110,15110,0
20250211,155600,21072663950,15110,15110,15110,15110,0
20250211,155500,21072663950,15110,15110,15110,15110,0
20250211,155400,21072663950,15110,15110,15110,15110,0
20250211,155300,21072663950,15110,15110,15110,15110,0
20250211,155200,21072663950,15110,15110,15110,15110,0
20250211,155100,21072663950,15110,15110,15110,15110,0
20250211,155000,21072663950,15110,15110,15110,15110,0
20250211,154900,21072663950,15110,15110,15110,15110,0
20250211,154800,21072663950,15110,15110,15110,15110,0
20250211,154700,21072663950,15110,15110,15110,15110,0
20250211,154600,21072663950,15110,15110,15110,15110,0
20250211,154500,21072663950,15110,15110,15110,15110,0
20250211,154400,21072663950,15110,15110,15110,15110,0
20250211,154300,21072663950,15110,15110,15110,15110,0
20250211,154200,21072663950,15110,15110,15110,15110,0
20250211,154100,21072663950,15110,15110,15110,15110,0
20250211,154000,21072663950,15110,15110,15110,15110,47218
20250211,153900,21072663950,15110,15110,15110,15110,0
20250211,153800,21072663950,15110,15110,15110,15110,0
20250211,153700,21072663950,15110,15110,15110,15110,0
20250211,153600,21072663950,15110,15110,15110,15110,0
20250211,153500,21072663950,15110,15110,15110,15110,0
20250211,153400,21072663950,15110,15110,15110,15110,0
20250211,153300,21072663950,15110,15110,15110,15110,0
20250211,153200,21072663950,15110,15110,15110,15110,0
20250211,153100,21072663950,15110,15110,15110,15110,0
20250211,153000,21072663950,15110,15110,15110,15110,47218
20250211,152900,20359199970,15110,15110,15110,15110,0
20250211,152800,20359199970,15110,15110,15110,15110,0
20250211,152700,20359199970,15110,15110,15110,15110,0
20250211,152600,20359199970,15110,15110,15110,15110,0
20250211,152500,20359199970,15110,15110,15110,15110,0
20250211,152400,20359199970,15110,15110,15110,15110,0
20250211,152300,20359199970,15110,15110,15110,15110,0
20250211,152200,20359199970,15110,15110,15110,15110,0
20250211,152100,20359199970,15110,15110,15110,15110,0
20250211,152000,20359199970,15110,15110,15110,15110,0
20250211,151900,20359199970,15110,15110,15120,15110,1518
20250211,151800,20336259620,15110,15120,15120,15110,1576
20250211,151700,20312434960,15120,15110,15130,15110,3223
20250211,151600,20263702190,15110,15120,15120,15110,1002
20250211,151500,20248555190,15120,15110,15130,15110,2592
20250211,151400,20209364470,15110,15130,15130,15110,3045
20250211,151300,20163318360,15120,15110,15130,15110,1377
20250211,151200,20142499870,15120,15120,15130,15110,3302
20250211,151100,20092580700,15120,15120,15130,15120,1320
20250211,151000,20072618010,15120,15130,15140,15120,4295
20250211,150900,20007646590,15140,15130,15140,15130,2264
20250211,150800,19973377330,15130,15130,15140,15130,1595
20250211,150700,19949235160,15130,15140,15140,15130,4426
20250211,150600,19882234210,15140,15130,15140,15130,1833
20250211,150500,19854500730,15140,15140,15140,15130,5167
20250211,150400,19776309060,15130,15130,15140,15130,1638
20250211,150300,19751518630,15130,15130,15140,15130,1875
20250211,150200,19723138910,15130,15130,15140,15130,1489
20250211,150100,19700602230,15130,15130,15140,15130,1430
20250211,150000,19678959050,15130,15130,15150,15130,1830
20250211,145900,19651262750,15130,15130,15140,15130,940
20250211,145800,19637036270,15140,15140,15140,15130,1212
20250211,145700,19618693050,15140,15130,15150,15120,4244
20250211,145600,19554442720,15130,15120,15160,15110,3165
20250211,145500,19506550450,15120,15120,15150,15120,1771
20250211,145400,19479754220,15120,15120,15150,15120,1923
20250211,145300,19450660350,15130,15120,15150,15120,1611
20250211,145200,19426277040,15120,15120,15150,15120,1705
20250211,145100,19400471890,15150,15130,15150,15120,2038
20250211,145000,19369637110,15130,15130,15150,15120,1834
20250211,144900,19341885480,15130,15120,15140,15120,2039
20250211,144800,19311038990,15120,15130,15140,15120,2172
20250211,144700,19278172300,15130,15130,15150,15120,2274
20250211,144600,19243751220,15130,15120,15140,15120,1657
20250211,144500,19218679340,15120,15120,15140,15110,2123
20250211,144400,19186566690,15110,15110,15120,15110,2791
20250211,144300,19144382230,15120,15120,15130,15110,2664
20250211,144200,19104102320,15110,15120,15130,15110,2330
20250211,144100,19068869630,15120,15130,15150,15110,1992
20250211,144000,19038734600,15140,15120,15140,15110,1527
20250211,143900,19015638550,15120,15120,15140,15110,1471
20250211,143800,18993389810,15110,15130,15140,15110,1860
20250211,143700,18965253710,15120,15130,15140,15120,1588
20250211,143600,18941220430,15130,15130,15140,15110,1753
20250211,143500,18914697660,15120,15130,15140,15120,1384
20250211,143400,18893749990,15140,15140,15150,15130,1500
20250211,143300,18871040530,15140,15130,15140,15110,4997
20250211,143200,18795467410,15130,15130,15150,15120,2257
20250211,143100,18761311720,15120,15120,15130,15120,1797
20250211,143000,18734127820,15120,15130,15150,15120,1638
20250211,142900,18709332410,15120,15140,15150,15120,2443
20250211,142800,18672354040,15120,15120,15150,15110,3282
20250211,142700,18622696150,15120,15110,15120,15110,2002
20250211,142600,18592430410,15110,15120,15130,15110,2979
20250211,142500,18547391730,15120,15120,15150,15110,4144
20250211,142400,18484722180,15120,15120,15120,15110,995
20250211,142300,18469680130,15150,15130,15150,15110,1923
20250211,142200,18440582030,15120,15120,15150,15110,3659
20250211,142100,18385210880,15120,15120,15150,15110,2609
20250211,142000,18345766980,15120,15120,15150,15110,5222
20250211,141900,18266775230,15120,15110,15140,15110,2594
20250211,141800,18227551310,15110,15130,15150,15110,4357
20250211,141700,18161626780,15120,15130,15150,15120,1786
20250211,141600,18134603060,15120,15130,15140,15120,6953
20250211,141500,18029454750,15120,15130,15150,15120,1664
20250211,141400,18004272610,15120,15140,15140,15120,7333
20250211,141300,17893319600,15130,15130,15150,15130,1056
20250211,141200,17877326760,15130,15150,15160,15130,2065
20250211,141100,17846054890,15150,15140,15160,15130,2688
20250211,141000,17805348270,15150,15130,15160,15130,1940
20250211,140900,17775968550,15130,15130,15170,15130,1751
20250211,140800,17749436280,15130,15130,15150,15130,2301
20250211,140700,17714590640,15150,15130,15170,15130,2747
20250211,140600,17672966390,15130,15140,15170,15130,2342
20250211,140500,17637480450,15150,15130,15160,15130,2556
20250211,140400,17598779840,15130,15150,15160,15130,2078
20250211,140300,17567300860,15140,15140,15160,15130,1286
20250211,140200,17547817650,15130,15160,15160,15130,1044
20250211,140100,17532003930,15140,15140,15160,15130,2236
20250211,140000,17498142140,15150,15140,15160,15130,2226
20250211,135900,17464421140,15140,15140,15150,15130,2194
20250211,135800,17431193440,15140,15130,15150,15130,2239
20250211,135700,17397291370,15140,15150,15150,15130,1052
20250211,135600,17381361200,15160,15140,15160,15140,9813
20250211,135500,17232615420,15140,15140,15150,15130,1831
20250211,135400,17204882710,15140,15140,15140,15130,3967
20250211,135300,17144824550,15140,15150,15160,15140,1518
20250211,135200,17121822730,15150,15140,15150,15130,1509
20250211,135100,17098975430,15130,15150,15160,15130,1529
20250211,135000,17075820900,15150,15140,15150,15140,1325
20250211,134900,17055748560,15150,15130,15150,15130,1443
20250211,134800,17033893090,15130,15140,15140,15130,2231
20250211,134700,17000118850,15140,15130,15140,15130,1151
20250211,134600,16982692980,15130,15130,15140,15130,2437
20250211,134500,16945805820,15130,15130,15140,15120,1461
20250211,134400,16923693930,15130,15140,15150,15120,4858
20250211,134300,16850174640,15150,15130,15150,15130,1551
20250211,134200,16826680080,15130,15130,15150,15130,1318
20250211,134100,16806721980,15130,15130,15140,15130,3472
20250211,134000,16754178500,15130,15140,15140,15130,736
20250211,133900,16743035730,15140,15140,15140,15120,2584
20250211,133800,16703939870,15130,15130,15140,15130,1348
20250211,133700,16683532500,15130,15120,15140,15120,2210
20250211,133600,16650097130,15120,15130,15130,15120,2924
20250211,133500,16605860010,15130,15130,15140,15130,1765
20250211,133400,16579150070,15140,15140,15140,15130,1520
20250211,133300,16556138780,15130,15140,15150,15130,1627
20250211,133200,16531504560,15140,15140,15150,15140,1472
20250211,133100,16509207400,15140,15130,15150,15130,2327
20250211,133000,16473976870,15130,15140,15140,15130,1223
20250211,132900,16455461690,15130,15130,15150,15130,3195
20250211,132800,16407101430,15140,15130,15140,15130,3750
20250211,132700,16350327630,15140,15140,15140,15130,1392
20250211,132600,16329254780,15130,15120,15140,15120,1553
20250211,132500,16305761630,15120,15130,15130,15120,1568
20250211,132400,16282039980,15120,15110,15130,15110,2336
20250211,132300,16246714670,15120,15110,15130,15100,2515
20250211,132200,16208693280,15120,15120,15120,15110,1439
20250211,132100,16186937990,15110,15110,15130,15100,1318
20250211,132000,16167013330,15110,15110,15130,15100,2007
20250211,131900,16136673830,15100,15110,15110,15100,1208
20250211,131800,16118420990,15100,15110,15120,15100,1133
20250211,131700,16101295650,15110,15100,15120,15100,2195
20250211,131600,16068124960,15100,15100,15110,15090,1912
20250211,131500,16039255440,15100,15100,15100,15090,1662
20250211,131400,16014161390,15090,15080,15100,15080,2950
20250211,131300,15969652680,15080,15090,15090,15080,656
20250211,131200,15959754100,15070,15060,15090,15060,3308
20250211,131100,15909876420,15060,15070,15080,15060,1965
20250211,131000,15880257370,15070,15060,15080,15060,1675
20250211,130900,15855004910,15060,15060,15070,15050,1597
20250211,130800,15830954010,15060,15060,15070,15060,2173
20250211,130700,15798221960,15060,15060,15060,15050,1041
20250211,130600,15782544900,15050,15060,15060,15050,1492
20250211,130500,15760081240,15050,15040,15060,15040,788
20250211,130400,15748219490,15050,15040,15050,15030,3654
20250211,130300,15693257260,15030,15040,15040,15030,426
20250211,130200,15686852780,15030,15050,15050,15030,3274
20250211,130100,15637625580,15040,15040,15050,15040,1155
20250211,130000,15620252890,15040,15050,15060,15040,10760
20250211,125900,15458318760,15050,15060,15060,15050,1434
20250211,125800,15436733640,15050,15060,15070,15050,504
20250211,125700,15429143420,15060,15060,15060,15050,1505
20250211,125600,15406483870,15050,15040,15060,15040,4443
20250211,125500,15339592920,15040,15040,15050,15040,2586
20250211,125400,15300695880,15040,15040,15040,15030,437
20250211,125300,15294124360,15040,15040,15040,15030,1114
20250211,125200,15277373690,15030,15030,15040,15030,655
20250211,125100,15267526200,15030,15030,15040,15030,279
20250211,125000,15263332650,15040,15040,15040,15030,11295
20250211,124900,15093561630,15040,15040,15040,15030,706
20250211,124800,15082945520,15040,15040,15050,15030,3288
20250211,124700,15033492250,15040,15050,15050,15040,1289
20250211,124600,15014103760,15040,15050,15050,15040,451
20250211,124500,15007318830,15050,15050,15050,15040,317
20250211,124400,15002550310,15040,15050,15050,15040,543
20250211,124300,14994378730,15040,15040,15050,15040,2236
20250211,124200,14960737330,15050,15050,15050,15040,2252
20250211,124100,14926847340,15050,15060,15070,15050,2912
20250211,124000,14882997120,15070,15070,15070,15060,188
20250211,123900,14880165520,15070,15070,15070,15060,254
20250211,123800,14876339390,15060,15040,15070,15040,1403
20250211,123700,14855208900,15040,15050,15050,15040,2848
20250211,123600,14812348740,15040,15050,15050,15040,3126
20250211,123500,14765305330,15060,15060,15060,15050,1795
20250211,123400,14738280150,15050,15050,15060,15050,417
20250211,123300,14732003820,15050,15050,15060,15050,235
20250211,123200,14728466980,15060,15060,15060,15050,2091
20250211,123100,14696978040,15060,15070,15070,15060,774
20250211,123000,14685316180,15060,15070,15070,15060,2593
20250211,122900,14646264920,15070,15070,15070,15060,904
20250211,122800,14632646270,15060,15070,15070,15060,409
20250211,122700,14626485210,15070,15060,15070,15060,587
20250211,122600,14617643630,15070,15050,15070,15040,6985
20250211,122500,14512490110,15050,15040,15050,15040,645
20250211,122400,14502786770,15040,15040,15050,15040,308
20250211,122300,14498153770,15040,15030,15050,15030,4462
20250211,122200,14431034670,15040,15030,15040,15030,306
20250211,122100,14426434770,15030,15030,15040,15030,487
20250211,122000,14419114490,15040,15030,15040,15030,1589
20250211,121900,14395230910,15030,15030,15030,15020,3333
20250211,121800,14345145610,15030,15030,15030,15020,634
20250211,121700,14335621510,15020,15030,15030,15020,253
20250211,121600,14331820450,15030,15020,15030,15020,2140
20250211,121500,14299658010,15020,15030,15030,15020,497
20250211,121400,14292189000,15020,15030,15030,15020,517
20250211,121300,14284420750,15020,15030,15030,15020,708
20250211,121200,14273781420,15020,15030,15030,15020,890
20250211,121100,14260409310,15020,15030,15030,15020,652
20250211,121000,14250613100,15020,15020,15030,15020,286
20250211,120900,14246316780,15030,15020,15030,15020,426
20250211,120800,14239917210,15030,15030,15030,15020,508
20250211,120700,14232283410,15020,15020,15030,15020,2899
20250211,120600,14188737980,15020,15020,15030,15020,266
20250211,120500,14184741680,15020,15020,15030,15020,1288
20250211,120400,14165384120,15020,15020,15030,15020,303
20250211,120300,14160830680,15020,15030,15030,15020,832
20250211,120200,14148327740,15030,15020,15030,15020,2786
20250211,120100,14106474440,15030,15020,15040,15020,832
20250211,120000,14093969360,15030,15020,15040,15010,2499
20250211,115900,14056412110,15020,15010,15020,15010,1070
20250211,115800,14040343850,15020,15000,15020,15000,2608
20250211,115700,14001197470,15000,15010,15010,15000,1668
20250211,115600,13976168010,15000,15010,15010,15000,889
20250211,115500,13962828840,15000,15000,15010,15000,1379
20250211,115400,13942134980,15000,15000,15010,15000,1007
20250211,115300,13927025170,15010,15000,15010,15000,1612
20250211,115200,13902832670,15000,15010,15010,15000,1830
20250211,115100,13875382410,15010,15000,15010,15000,1039
20250211,115000,13859793810,15000,15010,15010,14990,11515
20250211,114900,13687066070,15010,15000,15010,15000,1535
20250211,114800,13664037390,15000,15000,15010,15000,2460
20250211,114700,13627136190,15000,15000,15000,14990,608
20250211,114600,13618020600,14990,15000,15000,14990,7440
20250211,114500,13506433940,15000,14990,15000,14990,1008
20250211,114400,13491319330,15000,14990,15000,14980,7274
20250211,114300,13382304890,14990,14980,15000,14980,4222
20250211,114200,13319018430,14980,14990,15000,14980,7060
20250211,114100,13213191000,14990,14990,15000,14990,7450
20250211,114000,13101506700,14990,14990,15000,14990,2032
20250211,113900,13071039200,14990,14990,15000,14990,1568
20250211,113800,13047534320,15000,14990,15000,14980,4188
20250211,113700,12984766630,14990,14980,15000,14980,1390
20250211,113600,12963932740,14990,14990,15000,14990,9178
20250211,113500,12826352560,14990,15010,15010,14990,11233
20250211,113400,12657876500,15010,15010,15010,15000,2113
20250211,113300,12626171380,15010,15000,15010,15000,1428
20250211,113200,12604749930,15010,15000,15010,15000,2143
20250211,113100,12572592760,15000,14990,15010,14990,3864
20250211,113000,12514640160,15000,15010,15020,14990,48958
20250211,112900,11780093240,15010,15030,15030,15010,17961
20250211,112800,11510347250,15020,15030,15030,15020,1679
20250211,112700,11485115400,15030,15030,15030,15020,3668
20250211,112600,11429989150,15030,15030,15040,15030,959
20250211,112500,11415574070,15040,15030,15040,15030,1510
20250211,112400,11392876440,15030,15030,15040,15020,5823
20250211,112300,11305348220,15020,15030,15040,15020,2334
20250211,112200,11270272220,15030,15030,15040,15020,2909
20250211,112100,11226551870,15030,15020,15030,15020,5589
20250211,112000,11142590070,15030,15030,15030,15020,1571
20250211,111900,11118982970,15030,15020,15030,15020,898
20250211,111800,11105489960,15020,15030,15030,15020,2420
20250211,111700,11069133850,15030,15030,15040,15020,9708
20250211,111600,10923222620,15030,15040,15040,15030,6907
20250211,111500,10819395810,15040,15050,15050,15030,10009
20250211,111400,10668864690,15040,15050,15060,15040,3622
20250211,111300,10614373380,15040,15050,15060,15040,3043
20250211,111200,10568578570,15050,15050,15060,15040,3640
20250211,111100,10513799880,15050,15050,15050,15040,945
20250211,111000,10499585520,15050,15050,15050,15040,2513
20250211,110900,10461769240,15040,15060,15060,15040,4320
20250211,110800,10396791080,15060,15050,15060,15040,5134
20250211,110700,10319512530,15050,15050,15050,15030,4110
20250211,110600,10257680590,15040,15040,15040,15030,6636
20250211,110500,10157886070,15040,15050,15050,15030,23325
20250211,110400,9806912070,15060,15050,15070,15050,2567
20250211,110300,9768254470,15060,15060,15060,15050,4032
20250211,110200,9707538880,15060,15060,15070,15050,17320
20250211,110100,9446687870,15070,15070,15080,15060,13208
20250211,110000,9247646350,15080,15080,15080,15070,2491
20250211,105900,9210098100,15070,15080,15080,15070,1200
20250211,105800,9192005000,15080,15080,15090,15080,3150
20250211,105700,9144501960,15070,15070,15080,15070,3224
20250211,105600,9095887260,15070,15080,15080,15070,1862
20250211,105500,9067811340,15070,15060,15080,15060,3366
20250211,105400,9017085070,15070,15070,15070,15060,2565
20250211,105300,8978444330,15070,15060,15070,15060,1079
20250211,105200,8962187350,15070,15080,15080,15060,13812
20250211,105100,8754022540,15080,15070,15080,15070,2771
20250211,105000,8712240330,15070,15080,15080,15070,6689
20250211,104900,8611414420,15070,15090,15090,15070,10414
20250211,104800,8454394720,15090,15090,15090,15080,3009
20250211,104700,8409005700,15080,15090,15100,15080,3933
20250211,104600,8349678860,15090,15080,15090,15080,5587
20250211,104500,8265387550,15090,15080,15090,15080,1779
20250211,104400,8238552890,15090,15120,15120,15080,75457
20250211,104300,7099017520,15120,15130,15130,15120,12648
20250211,104200,6907776100,15120,15130,15130,15120,2288
20250211,104100,6873166340,15120,15120,15130,15120,415
20250211,104000,6866891140,15120,15120,15130,15120,1985
20250211,103900,6836877850,15120,15120,15130,15120,743
20250211,103800,6825639640,15130,15130,15130,15120,1567
20250211,103700,6801936050,15120,15130,15130,15120,2192
20250211,103600,6768777310,15130,15130,15130,15120,908
20250211,103500,6755045320,15130,15120,15130,15120,817
20250211,103400,6742688950,15120,15120,15130,15120,2172
20250211,103300,6709838520,15120,15140,15140,15120,14338
20250211,103200,6492919190,15130,15140,15140,15130,1015
20250211,103100,6477555410,15140,15130,15140,15130,3963
20250211,103000,6417578680,15140,15130,15140,15130,1573
20250211,102900,6393768530,15140,15130,15140,15130,1800
20250211,102800,6366520130,15130,15140,15140,15130,2282
20250211,102700,6331975500,15140,15140,15140,15130,884
20250211,102600,6318595220,15130,15140,15140,15130,1423
20250211,102500,6297055060,15130,15140,15140,15130,2318
20250211,102400,6261965690,15140,15140,15140,15130,2141
20250211,102300,6229556500,15140,15140,15140,15130,1573
20250211,102200,6205756770,15130,15130,15150,15130,1456
20250211,102100,6183712590,15130,15130,15140,15120,4342
20250211,102000,6118012050,15120,15130,15130,15120,2996
20250211,101900,6072691040,15120,15140,15140,15120,25469
20250211,101800,5687418700,15140,15140,15160,15140,1647
20250211,101700,5662481860,15160,15140,15160,15140,12488
20250211,101600,5473313140,15140,15130,15150,15130,1957
20250211,101500,5443688330,15140,15150,15150,15130,2657
20250211,101400,5403463400,15150,15130,15150,15130,2772
20250211,101300,5361505370,15130,15130,15130,15120,2475
20250211,101200,5324063830,15130,15130,15130,15120,5241
20250211,101100,5244799310,15130,15150,15150,15120,36198
20250211,101000,4696986560,15150,15160,15160,15140,9306
20250211,100900,4556002160,15160,15170,15170,15150,10555
20250211,100800,4396035440,15170,15170,15170,15160,519
20250211,100700,4388166450,15160,15170,15170,15160,198
20250211,100600,4385163240,15170,15170,15170,15160,2931
20250211,100500,4340701940,15170,15170,15170,15160,2272
20250211,100400,4306238330,15170,15170,15170,15160,315
20250211,100300,4301461850,15170,15170,15170,15160,963
20250211,100200,4286861790,15160,15160,15170,15160,469
20250211,100100,4279750020,15160,15160,15170,15160,1121
20250211,100000,4262744870,15170,15170,15170,15160,3075
20250211,095900,4216103980,15160,15170,15170,15160,9286
20250211,095800,4075272040,15170,15180,15180,15170,7135
20250211,095700,3966968980,15180,15180,15190,15180,317
20250211,095600,3962156910,15180,15180,15190,15180,372
20250211,095500,3956508700,15180,15190,15190,15180,703
20250211,095400,3945831320,15190,15180,15190,15180,571
20250211,095300,3937162980,15180,15190,15190,15180,1483
20250211,095200,3914642600,15190,15190,15190,15180,2776
20250211,095100,3872476720,15200,15190,15200,15190,1049
20250211,095000,3856539100,15190,15190,15200,15190,1245
20250211,094900,3837625940,15190,15190,15200,15190,1149
20250211,094800,3820163500,15190,15200,15200,15190,4934
20250211,094700,3745172340,15210,15210,15210,15200,128
20250211,094600,3743225770,15200,15220,15220,15200,2616
20250211,094500,3703434730,15210,15210,15220,15200,1117
20250211,094400,3686446650,15210,15220,15230,15200,2757
20250211,094300,3644506180,15220,15230,15230,15210,2066
20250211,094200,3613059890,15240,15230,15240,15220,3294
20250211,094100,3562903770,15220,15230,15230,15210,1111
20250211,094000,3545992130,15220,15200,15230,15200,3998
20250211,093900,3485162270,15210,15210,15220,15200,1913
20250211,093800,3456063320,15220,15230,15230,15210,592
20250211,093700,3447053080,15220,15180,15220,15170,5067
20250211,093600,3370040340,15170,15190,15190,15170,2405
20250211,093500,3333524200,15190,15190,15190,15180,2769
20250211,093400,3291482720,15190,15170,15190,15160,7420
20250211,093300,3178865220,15170,15160,15170,15160,301
20250211,093200,3174300630,15160,15160,15160,15150,2898
20250211,093100,3130378620,15160,15160,15160,15150,445
20250211,093000,3123632870,15160,15160,15170,15150,1891
20250211,092900,3094968010,15160,15160,15170,15160,1736
20250211,092800,3068648810,15170,15160,15170,15150,2437
20250211,092700,3031702590,15160,15140,15160,15140,12645
20250211,092600,2840208730,15140,15140,15140,15130,1453
20250211,092500,2818216510,15140,15160,15160,15130,17167
20250211,092400,2558254810,15150,15160,15160,15150,2850
20250211,092300,2515050810,15160,15160,15160,15150,123
20250211,092200,2513186250,15160,15170,15170,15150,470
20250211,092100,2506061040,15150,15160,15170,15140,11008
20250211,092000,2339277140,15160,15170,15180,15150,5714
20250211,091900,2252651890,15170,15170,15170,15160,2709
20250211,091800,2211576120,15160,15150,15170,15150,4473
20250211,091700,2143788540,15170,15180,15180,15150,1912
20250211,091600,2114789590,15180,15150,15180,15140,6637
20250211,091500,2014268490,15150,15150,15150,15140,8415
20250211,091400,1886823910,15150,15160,15160,15150,2709
20250211,091300,1845777560,15160,15170,15180,15150,7946
20250211,091200,1725341030,15180,15170,15180,15160,3907
20250211,091100,1666071590,15170,15170,15170,15160,2627
20250211,091000,1626220950,15170,15150,15170,15140,3788
20250211,090900,1568821300,15150,15140,15150,15130,1871
20250211,090800,1540492540,15140,15150,15150,15130,12999
20250211,090700,1343683980,15150,15190,15200,15150,13461
20250211,090600,1139558080,15190,15200,15220,15180,9523
20250211,090500,994907510,15190,15190,15240,15190,15229
20250211,090400,763249160,15190,15170,15240,15170,3310
20250211,090300,712956650,15170,15150,15170,15140,1564
20250211,090200,689262440,15150,15150,15160,15130,14697
20250211,090100,466686240,15170,15180,15190,15150,6696
20250211,090000,365080890,15180,15250,15260,15180,23092