KissMeData/034220/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191800,9973584440,9260,9260,9260,9260,40259
20250211,191700,9973584440,9260,9260,9260,9260,0
20250211,191600,9973584440,9260,9260,9260,9260,0
20250211,191500,9973584440,9260,9260,9260,9260,0
20250211,191400,9973584440,9260,9260,9260,9260,0
20250211,191300,9973584440,9260,9260,9260,9260,0
20250211,191200,9973584440,9260,9260,9260,9260,0
20250211,191100,9973584440,9260,9260,9260,9260,0
20250211,191000,9973584440,9260,9260,9260,9260,0
20250211,190900,9973584440,9260,9260,9260,9260,0
20250211,190800,9973584440,9260,9260,9260,9260,0
20250211,190700,9973584440,9260,9260,9260,9260,0
20250211,190600,9973584440,9260,9260,9260,9260,0
20250211,190500,9973584440,9260,9260,9260,9260,0
20250211,190400,9973584440,9260,9260,9260,9260,0
20250211,190300,9973584440,9260,9260,9260,9260,0
20250211,190200,9973584440,9260,9260,9260,9260,0
20250211,190100,9973584440,9260,9260,9260,9260,0
20250211,190000,9973584440,9260,9260,9260,9260,0
20250211,185900,9973584440,9260,9260,9260,9260,0
20250211,185800,9973584440,9260,9260,9260,9260,0
20250211,185700,9973584440,9260,9260,9260,9260,0
20250211,185600,9973584440,9260,9260,9260,9260,0
20250211,185500,9973584440,9260,9260,9260,9260,0
20250211,185400,9973584440,9260,9260,9260,9260,0
20250211,185300,9973584440,9260,9260,9260,9260,0
20250211,185200,9973584440,9260,9260,9260,9260,0
20250211,185100,9973584440,9260,9260,9260,9260,0
20250211,185000,9973584440,9260,9260,9260,9260,0
20250211,184900,9973584440,9260,9260,9260,9260,0
20250211,184800,9973584440,9260,9260,9260,9260,40259
20250211,184700,9973584440,9260,9260,9260,9260,0
20250211,184600,9973584440,9260,9260,9260,9260,0
20250211,184500,9973584440,9260,9260,9260,9260,0
20250211,184400,9973584440,9260,9260,9260,9260,0
20250211,184300,9973584440,9260,9260,9260,9260,0
20250211,184200,9973584440,9260,9260,9260,9260,0
20250211,184100,9973584440,9260,9260,9260,9260,0
20250211,184000,9973584440,9260,9260,9260,9260,0
20250211,183900,9973584440,9260,9260,9260,9260,0
20250211,183800,9973584440,9260,9260,9260,9260,0
20250211,183700,9973584440,9260,9260,9260,9260,0
20250211,183600,9973584440,9260,9260,9260,9260,0
20250211,183500,9973584440,9260,9260,9260,9260,0
20250211,183400,9973584440,9260,9260,9260,9260,0
20250211,183300,9973584440,9260,9260,9260,9260,0
20250211,183200,9973584440,9260,9260,9260,9260,0
20250211,183100,9973584440,9260,9260,9260,9260,0
20250211,183000,9973584440,9260,9260,9260,9260,0
20250211,182900,9973584440,9260,9260,9260,9260,0
20250211,182800,9973584440,9260,9260,9260,9260,0
20250211,182700,9973584440,9260,9260,9260,9260,0
20250211,182600,9973584440,9260,9260,9260,9260,0
20250211,182500,9973584440,9260,9260,9260,9260,0
20250211,182400,9973584440,9260,9260,9260,9260,0
20250211,182300,9973584440,9260,9260,9260,9260,0
20250211,182200,9973584440,9260,9260,9260,9260,0
20250211,182100,9973584440,9260,9260,9260,9260,0
20250211,182000,9973584440,9260,9260,9260,9260,0
20250211,181900,9973584440,9260,9260,9260,9260,0
20250211,181800,9973584440,9260,9260,9260,9260,40259
20250211,181700,9973584440,9260,9260,9260,9260,0
20250211,181600,9973584440,9260,9260,9260,9260,0
20250211,181500,9973584440,9260,9260,9260,9260,0
20250211,181400,9973584440,9260,9260,9260,9260,0
20250211,181300,9973584440,9260,9260,9260,9260,0
20250211,181200,9973584440,9260,9260,9260,9260,0
20250211,181100,9973584440,9260,9260,9260,9260,0
20250211,181000,9973584440,9260,9260,9260,9260,0
20250211,180900,9973584440,9260,9260,9260,9260,0
20250211,180800,9973584440,9260,9260,9260,9260,0
20250211,180700,9973584440,9260,9260,9260,9260,0
20250211,180600,9973584440,9260,9260,9260,9260,0
20250211,180500,9973584440,9260,9260,9260,9260,0
20250211,180400,9973584440,9260,9260,9260,9260,0
20250211,180300,9973584440,9260,9260,9260,9260,0
20250211,180200,9973584440,9260,9260,9260,9260,0
20250211,180100,9973584440,9260,9260,9260,9260,0
20250211,180000,9973584440,9260,9260,9260,9260,0
20250211,175900,9973584440,9260,9260,9260,9260,0
20250211,175800,9973584440,9260,9260,9260,9260,0
20250211,175700,9973584440,9260,9260,9260,9260,0
20250211,175600,9973584440,9260,9260,9260,9260,0
20250211,175500,9973584440,9260,9260,9260,9260,0
20250211,175400,9973584440,9260,9260,9260,9260,0
20250211,175300,9973584440,9260,9260,9260,9260,0
20250211,175200,9973584440,9260,9260,9260,9260,0
20250211,175100,9973584440,9260,9260,9260,9260,0
20250211,175000,9973584440,9260,9260,9260,9260,0
20250211,174900,9973584440,9260,9260,9260,9260,0
20250211,174800,9973584440,9260,9260,9260,9260,40259
20250211,174700,9973584440,9260,9260,9260,9260,0
20250211,174600,9973584440,9260,9260,9260,9260,0
20250211,174500,9973584440,9260,9260,9260,9260,0
20250211,174400,9973584440,9260,9260,9260,9260,0
20250211,174300,9973584440,9260,9260,9260,9260,0
20250211,174200,9973584440,9260,9260,9260,9260,0
20250211,174100,9973584440,9260,9260,9260,9260,0
20250211,174000,9973584440,9260,9260,9260,9260,0
20250211,173900,9973584440,9260,9260,9260,9260,0
20250211,173800,9973584440,9260,9260,9260,9260,0
20250211,173700,9973584440,9260,9260,9260,9260,0
20250211,173600,9973584440,9260,9260,9260,9260,0
20250211,173500,9973584440,9260,9260,9260,9260,0
20250211,173400,9973584440,9260,9260,9260,9260,0
20250211,173300,9973584440,9260,9260,9260,9260,0
20250211,173200,9973584440,9260,9260,9260,9260,0
20250211,173100,9973584440,9260,9260,9260,9260,0
20250211,173000,9973584440,9260,9260,9260,9260,0
20250211,172900,9973584440,9260,9260,9260,9260,0
20250211,172800,9973584440,9260,9260,9260,9260,0
20250211,172700,9973584440,9260,9260,9260,9260,0
20250211,172600,9973584440,9260,9260,9260,9260,0
20250211,172500,9973584440,9260,9260,9260,9260,0
20250211,172400,9973584440,9260,9260,9260,9260,0
20250211,172300,9973584440,9260,9260,9260,9260,0
20250211,172200,9973584440,9260,9260,9260,9260,0
20250211,172100,9973584440,9260,9260,9260,9260,0
20250211,172000,9973584440,9260,9260,9260,9260,0
20250211,171900,9973584440,9260,9260,9260,9260,0
20250211,171800,9973584440,9260,9260,9260,9260,40259
20250211,171700,9973584440,9260,9260,9260,9260,0
20250211,171600,9973584440,9260,9260,9260,9260,0
20250211,171500,9973584440,9260,9260,9260,9260,0
20250211,171400,9973584440,9260,9260,9260,9260,0
20250211,171300,9973584440,9260,9260,9260,9260,0
20250211,171200,9973584440,9260,9260,9260,9260,0
20250211,171100,9973584440,9260,9260,9260,9260,0
20250211,171000,9973584440,9260,9260,9260,9260,0
20250211,170900,9973584440,9260,9260,9260,9260,0
20250211,170800,9973584440,9260,9260,9260,9260,0
20250211,170700,9973584440,9260,9260,9260,9260,0
20250211,170600,9973584440,9260,9260,9260,9260,0
20250211,170500,9973584440,9260,9260,9260,9260,0
20250211,170400,9973584440,9260,9260,9260,9260,0
20250211,170300,9973584440,9260,9260,9260,9260,0
20250211,170200,9973584440,9260,9260,9260,9260,0
20250211,170100,9973584440,9260,9260,9260,9260,0
20250211,170000,9973584440,9260,9260,9260,9260,0
20250211,165900,9973584440,9260,9260,9260,9260,0
20250211,165800,9973584440,9260,9260,9260,9260,0
20250211,165700,9973584440,9260,9260,9260,9260,0
20250211,165600,9973584440,9260,9260,9260,9260,0
20250211,165500,9973584440,9260,9260,9260,9260,0
20250211,165400,9973584440,9260,9260,9260,9260,0
20250211,165300,9973584440,9260,9260,9260,9260,0
20250211,165200,9973584440,9260,9260,9260,9260,0
20250211,165100,9973584440,9260,9260,9260,9260,0
20250211,165000,9973584440,9260,9260,9260,9260,0
20250211,164900,9973584440,9260,9260,9260,9260,0
20250211,164800,9973584440,9260,9260,9260,9260,40259
20250211,164700,9973584440,9260,9260,9260,9260,0
20250211,164600,9973584440,9260,9260,9260,9260,0
20250211,164500,9973584440,9260,9260,9260,9260,0
20250211,164400,9973584440,9260,9260,9260,9260,0
20250211,164300,9973584440,9260,9260,9260,9260,0
20250211,164200,9973584440,9260,9260,9260,9260,0
20250211,164100,9973584440,9260,9260,9260,9260,0
20250211,164000,9973584440,9260,9260,9260,9260,0
20250211,163900,9973584440,9260,9260,9260,9260,0
20250211,163800,9973584440,9260,9260,9260,9260,0
20250211,163700,9973584440,9260,9260,9260,9260,0
20250211,163600,9973584440,9260,9260,9260,9260,0
20250211,163500,9973584440,9260,9260,9260,9260,0
20250211,163400,9973584440,9260,9260,9260,9260,0
20250211,163300,9973584440,9260,9260,9260,9260,0
20250211,163200,9973584440,9260,9260,9260,9260,0
20250211,163100,9973584440,9260,9260,9260,9260,0
20250211,163000,9973584440,9260,9260,9260,9260,0
20250211,162900,9973584440,9260,9260,9260,9260,0
20250211,162800,9973584440,9260,9260,9260,9260,0
20250211,162700,9973584440,9260,9260,9260,9260,0
20250211,162600,9973584440,9260,9260,9260,9260,0
20250211,162500,9973584440,9260,9260,9260,9260,0
20250211,162400,9973584440,9260,9260,9260,9260,0
20250211,162300,9973584440,9260,9260,9260,9260,0
20250211,162200,9973584440,9260,9260,9260,9260,0
20250211,162100,9973584440,9260,9260,9260,9260,0
20250211,162000,9973584440,9260,9260,9260,9260,0
20250211,161900,9973584440,9260,9260,9260,9260,0
20250211,161800,9973584440,9260,9260,9260,9260,40259
20250211,161700,9973584440,9260,9260,9260,9260,0
20250211,161600,9973584440,9260,9260,9260,9260,0
20250211,161500,9973584440,9260,9260,9260,9260,0
20250211,161400,9973584440,9260,9260,9260,9260,0
20250211,161300,9973584440,9260,9260,9260,9260,0
20250211,161200,9973584440,9260,9260,9260,9260,0
20250211,161100,9973584440,9260,9260,9260,9260,0
20250211,161000,9973584440,9260,9260,9260,9260,0
20250211,160900,9973584440,9260,9260,9260,9260,0
20250211,160800,9973584440,9260,9260,9260,9260,0
20250211,160700,9973584440,9260,9260,9260,9260,0
20250211,160600,9973584440,9260,9260,9260,9260,0
20250211,160500,9973584440,9260,9260,9260,9260,0
20250211,160400,9973584440,9260,9260,9260,9260,0
20250211,160300,9973584440,9260,9260,9260,9260,0
20250211,160200,9973584440,9260,9260,9260,9260,0
20250211,160100,9973584440,9260,9260,9260,9260,0
20250211,160000,9973584440,9260,9260,9260,9260,0
20250211,155900,9973584440,9260,9260,9260,9260,0
20250211,155800,9973584440,9260,9260,9260,9260,0
20250211,155700,9973584440,9260,9260,9260,9260,0
20250211,155600,9973584440,9260,9260,9260,9260,0
20250211,155500,9973584440,9260,9260,9260,9260,0
20250211,155400,9973584440,9260,9260,9260,9260,0
20250211,155300,9973584440,9260,9260,9260,9260,0
20250211,155200,9973584440,9260,9260,9260,9260,0
20250211,155100,9973584440,9260,9260,9260,9260,0
20250211,155000,9973584440,9260,9260,9260,9260,0
20250211,154900,9973584440,9260,9260,9260,9260,0
20250211,154800,9973584440,9260,9260,9260,9260,40259
20250211,154700,9973584440,9260,9260,9260,9260,0
20250211,154600,9973584440,9260,9260,9260,9260,0
20250211,154500,9973584440,9260,9260,9260,9260,0
20250211,154400,9973584440,9260,9260,9260,9260,0
20250211,154300,9973584440,9260,9260,9260,9260,0
20250211,154200,9973584440,9260,9260,9260,9260,0
20250211,154100,9973584440,9260,9260,9260,9260,0
20250211,154000,9973584440,9260,9260,9260,9260,0
20250211,153900,9973584440,9260,9260,9260,9260,0
20250211,153800,9973584440,9260,9260,9260,9260,0
20250211,153700,9973584440,9260,9260,9260,9260,0
20250211,153600,9973584440,9260,9260,9260,9260,0
20250211,153500,9973584440,9260,9260,9260,9260,0
20250211,153400,9973584440,9260,9260,9260,9260,0
20250211,153300,9973584440,9260,9260,9260,9260,0
20250211,153200,9973584440,9260,9260,9260,9260,0
20250211,153100,9973584440,9260,9260,9260,9260,0
20250211,153000,9973584440,9260,9260,9260,9260,40259
20250211,152900,9600786100,9280,9280,9280,9280,0
20250211,152800,9600786100,9280,9280,9280,9280,0
20250211,152700,9600786100,9280,9280,9280,9280,0
20250211,152600,9600786100,9280,9280,9280,9280,0
20250211,152500,9600786100,9280,9280,9280,9280,0
20250211,152400,9600786100,9280,9280,9280,9280,0
20250211,152300,9600786100,9280,9280,9280,9280,0
20250211,152200,9600786100,9280,9280,9280,9280,0
20250211,152100,9600786100,9280,9280,9280,9280,0
20250211,152000,9600786100,9280,9280,9280,9280,0
20250211,151900,9600786100,9280,9290,9290,9270,455
20250211,151800,9596562470,9280,9300,9300,9270,420
20250211,151700,9592661520,9260,9290,9300,9260,1354
20250211,151600,9580103420,9300,9300,9300,9290,881
20250211,151500,9571915310,9290,9290,9300,9260,4037
20250211,151400,9534459790,9290,9300,9300,9290,2032
20250211,151300,9515573810,9300,9280,9300,9280,2405
20250211,151200,9493227600,9290,9280,9290,9280,934
20250211,151100,9484556600,9260,9280,9290,9260,761
20250211,151000,9477493670,9280,9260,9290,9260,3620
20250211,150900,9443903430,9260,9270,9280,9260,1990
20250211,150800,9425461760,9280,9280,9290,9270,801
20250211,150700,9418027910,9280,9280,9290,9260,1170
20250211,150600,9407169470,9280,9280,9280,9260,1087
20250211,150500,9397089400,9270,9280,9280,9270,695
20250211,150400,9390645150,9270,9270,9280,9260,494
20250211,150300,9386063950,9260,9280,9290,9260,3229
20250211,150200,9356119210,9280,9270,9290,9270,656
20250211,150100,9350032140,9280,9290,9290,9270,844
20250211,150000,9342198210,9280,9280,9290,9280,843
20250211,145900,9334370520,9280,9280,9290,9280,1016
20250211,145800,9324938990,9290,9290,9300,9270,621
20250211,145700,9319176720,9280,9290,9300,9280,1305
20250211,145600,9307055740,9290,9300,9300,9280,504
20250211,145500,9302372700,9290,9280,9290,9270,2026
20250211,145400,9283560320,9280,9270,9290,9270,994
20250211,145300,9274340310,9270,9280,9290,9270,718
20250211,145200,9267675610,9280,9280,9300,9280,226
20250211,145100,9265576170,9280,9290,9300,9280,1026
20250211,145000,9256051240,9300,9270,9300,9270,1313
20250211,144900,9243862630,9270,9270,9290,9270,754
20250211,144800,9236865620,9270,9300,9300,9270,840
20250211,144700,9229064150,9300,9280,9300,9260,10766
20250211,144600,9129223810,9260,9290,9290,9250,14219
20250211,144500,8997465650,9290,9280,9290,9280,1309
20250211,144400,8985310300,9280,9280,9290,9270,3704
20250211,144300,8950937590,9280,9280,9290,9280,682
20250211,144200,8944606430,9290,9280,9290,9280,921
20250211,144100,8936054780,9280,9280,9290,9280,941
20250211,144000,8927316100,9280,9300,9300,9280,1079
20250211,143900,8917290330,9290,9290,9300,9280,3372
20250211,143800,8885962650,9300,9300,9300,9280,718
20250211,143700,8879292050,9300,9300,9310,9280,870
20250211,143600,8871203010,9300,9300,9300,9280,1460
20250211,143500,8857635800,9300,9290,9300,9280,1078
20250211,143400,8847616960,9300,9280,9300,9280,672
20250211,143300,8841374560,9290,9300,9300,9290,694
20250211,143200,8834923890,9290,9310,9310,9280,1917
20250211,143100,8817113800,9300,9290,9310,9290,1143
20250211,143000,8806491810,9300,9300,9310,9290,422
20250211,142900,8802569610,9300,9300,9300,9290,1611
20250211,142800,8787598910,9310,9310,9310,9300,682
20250211,142700,8781254830,9300,9310,9310,9300,1166
20250211,142600,8770402170,9310,9320,9320,9310,469
20250211,142500,8766034370,9310,9290,9320,9290,785
20250211,142400,8758730140,9320,9310,9320,9290,1121
20250211,142300,8748304420,9290,9300,9310,9290,1462
20250211,142200,8734708180,9290,9310,9320,9290,1617
20250211,142100,8719664900,9300,9300,9320,9300,2816
20250211,142000,8693436920,9300,9300,9320,9290,6747
20250211,141900,8630629900,9300,9300,9310,9300,794
20250211,141800,8623245560,9290,9290,9310,9290,1550
20250211,141700,8608833330,9290,9290,9300,9290,1434
20250211,141600,8595503070,9290,9300,9300,9290,822
20250211,141500,8587864520,9290,9290,9310,9280,1610
20250211,141400,8572899040,9290,9300,9300,9290,1255
20250211,141300,8561236570,9300,9300,9300,9290,510
20250211,141200,8556497880,9300,9290,9300,9290,582
20250211,141100,8551091080,9280,9300,9300,9280,380
20250211,141000,8547561290,9280,9290,9310,9280,1070
20250211,140900,8537616200,9290,9300,9300,9280,1135
20250211,140800,8527068410,9290,9290,9300,9290,744
20250211,140700,8520156510,9300,9300,9310,9300,669
20250211,140600,8513934780,9300,9310,9320,9300,6834
20250211,140500,8450330420,9310,9300,9310,9290,5327
20250211,140400,8400790260,9300,9290,9310,9290,1021
20250211,140300,8391299690,9290,9300,9300,9290,3675
20250211,140200,8357125330,9290,9300,9300,9290,966
20250211,140100,8348148160,9300,9300,9300,9290,770
20250211,140000,8340993690,9290,9300,9300,9290,441
20250211,135900,8336894910,9290,9300,9300,9290,637
20250211,135800,8330974040,9300,9300,9310,9290,974
20250211,135700,8321919180,9300,9300,9310,9290,741
20250211,135600,8315029990,9310,9300,9310,9290,639
20250211,135500,8309088520,9290,9300,9310,9290,783
20250211,135400,8301806810,9300,9300,9310,9300,1534
20250211,135300,8287531990,9300,9300,9310,9300,1114
20250211,135200,8277171640,9310,9300,9310,9300,700
20250211,135100,8270661310,9300,9300,9310,9300,15778
20250211,135000,8123922170,9300,9300,9310,9300,631
20250211,134900,8118053560,9300,9300,9310,9300,2033
20250211,134800,8099141550,9300,9310,9310,9300,818
20250211,134700,8091532260,9310,9300,9310,9300,741
20250211,134600,8084640920,9300,9290,9320,9290,5187
20250211,134500,8036375800,9290,9300,9310,9290,3288
20250211,134400,8005814910,9310,9310,9310,9300,997
20250211,134300,7996539290,9300,9300,9310,9300,976
20250211,134200,7987462080,9300,9300,9310,9300,1706
20250211,134100,7971585200,9300,9300,9310,9290,746
20250211,134000,7964647290,9300,9310,9310,9290,758
20250211,133900,7957601500,9310,9300,9310,9290,836
20250211,133800,7949827180,9290,9290,9300,9280,1281
20250211,133700,7937920070,9280,9290,9290,9280,554
20250211,133600,7932778900,9290,9280,9290,9280,947
20250211,133500,7923990090,9280,9290,9290,9280,423
20250211,133400,7920064260,9280,9290,9300,9280,721
20250211,133300,7913368540,9280,9290,9300,9280,1403
20250211,133200,7900329740,9290,9300,9300,9290,778
20250211,133100,7893100940,9300,9280,9310,9280,1215
20250211,133000,7881808300,9290,9290,9290,9280,328
20250211,132900,7878764290,9280,9290,9300,9280,632
20250211,132800,7872892360,9290,9290,9300,9280,736
20250211,132700,7866053940,9290,9290,9310,9290,755
20250211,132600,7859030510,9290,9290,9300,9290,778
20250211,132500,7851799930,9290,9300,9300,9290,2062
20250211,132400,7832631710,9290,9290,9300,9280,3760
20250211,132300,7797671260,9280,9280,9290,9280,236
20250211,132200,7795481050,9280,9290,9290,9280,631
20250211,132100,7789624170,9290,9290,9300,9280,921
20250211,132000,7781070370,9290,9280,9290,9280,1986
20250211,131900,7762633590,9290,9280,9290,9280,300
20250211,131800,7759849540,9280,9300,9300,9280,696
20250211,131700,7753380890,9310,9310,9320,9300,789
20250211,131600,7746034580,9310,9320,9320,9310,2143
20250211,131500,7726081090,9310,9290,9320,9280,14777
20250211,131400,7588704180,9290,9280,9290,9270,1209
20250211,131300,7577484760,9280,9290,9290,9270,842
20250211,131200,7569669540,9290,9270,9290,9270,1181
20250211,131100,7558710280,9280,9280,9280,9270,954
20250211,131000,7549862400,9280,9280,9290,9270,741
20250211,130900,7542989080,9290,9290,9290,9280,1146
20250211,130800,7532349520,9290,9280,9290,9280,1058
20250211,130700,7522523230,9290,9270,9290,9270,1428
20250211,130600,7509272080,9280,9290,9290,9270,1230
20250211,130500,7497860030,9280,9290,9290,9270,1223
20250211,130400,7486510960,9290,9280,9290,9270,1015
20250211,130300,7477085480,9280,9280,9300,9270,5296
20250211,130200,7427914880,9280,9270,9280,9270,1393
20250211,130100,7414998380,9280,9270,9280,9270,860
20250211,130000,7407021730,9280,9270,9280,9270,4892
20250211,125900,7361668540,9280,9280,9280,9270,2946
20250211,125800,7334353820,9280,9290,9290,9270,843
20250211,125700,7326530580,9290,9280,9290,9270,3340
20250211,125600,7295548730,9280,9240,9280,9240,8619
20250211,125500,7215709970,9250,9250,9250,9240,1213
20250211,125400,7204496960,9250,9240,9250,9240,4956
20250211,125300,7158699800,9240,9250,9250,9240,667
20250211,125200,7152532590,9250,9240,9250,9240,633
20250211,125100,7146683610,9240,9240,9250,9240,1427
20250211,125000,7133491300,9240,9250,9250,9240,436
20250211,124900,7129462570,9240,9240,9250,9240,367
20250211,124800,7126071340,9250,9250,9250,9240,1216
20250211,124700,7114828170,9250,9240,9250,9240,6916
20250211,124600,7050924270,9250,9250,9250,9240,242
20250211,124500,7048686980,9240,9250,9260,9240,364
20250211,124400,7045322260,9250,9240,9260,9240,693
20250211,124300,7038918070,9240,9250,9260,9240,958
20250211,124200,7030059230,9240,9250,9260,9240,1033
20250211,124100,7020509640,9240,9240,9250,9240,359
20250211,124000,7017192420,9250,9240,9260,9240,851
20250211,123900,7009322000,9250,9250,9260,9250,1200
20250211,123800,6998221050,9250,9250,9260,9250,833
20250211,123700,6990509620,9260,9260,9260,9250,4074
20250211,123600,6952823770,9260,9260,9260,9250,1754
20250211,123500,6936597990,9250,9240,9260,9240,1004
20250211,123400,6927314490,9250,9250,9250,9240,740
20250211,123300,6920472210,9250,9230,9250,9230,2165
20250211,123200,6900454360,9240,9210,9240,9200,4021
20250211,123100,6863367260,9220,9210,9220,9200,1585
20250211,123000,6848768240,9220,9210,9220,9210,496
20250211,122900,6844198780,9210,9210,9220,9200,2930
20250211,122800,6817213690,9210,9200,9210,9200,931
20250211,122700,6808647700,9200,9210,9210,9190,1343
20250211,122600,6796291550,9200,9210,9210,9200,2452
20250211,122500,6773731300,9210,9200,9210,9200,735
20250211,122400,6766968620,9200,9200,9210,9200,1029
20250211,122300,6757500480,9200,9200,9210,9200,346
20250211,122200,6754316000,9210,9200,9210,9190,3244
20250211,122100,6724472460,9190,9190,9200,9190,1155
20250211,122000,6713856120,9200,9190,9200,9190,625
20250211,121900,6708108160,9190,9200,9200,9190,709
20250211,121800,6701592380,9210,9200,9210,9200,7609
20250211,121700,6631589530,9200,9200,9200,9190,910
20250211,121600,6623222960,9200,9200,9200,9190,503
20250211,121500,6618597210,9190,9200,9200,9190,204
20250211,121400,6616720970,9190,9210,9210,9190,5319
20250211,121300,6567791000,9200,9200,9210,9200,3094
20250211,121200,6539326120,9190,9200,9200,9190,1773
20250211,121100,6523016970,9200,9200,9210,9200,1633
20250211,121000,6507993260,9200,9210,9210,9200,3820
20250211,120900,6472849000,9200,9200,9210,9200,2595
20250211,120800,6448973740,9210,9200,9210,9200,139
20250211,120700,6447694630,9210,9190,9210,9190,4139
20250211,120600,6409614240,9200,9200,9200,9190,1128
20250211,120500,6399246030,9200,9190,9200,9190,766
20250211,120400,6392200950,9190,9200,9200,9190,981
20250211,120300,6383181660,9190,9190,9200,9190,667
20250211,120200,6377051890,9200,9200,9200,9190,1820
20250211,120100,6360321640,9200,9200,9200,9190,351
20250211,120000,6357095760,9200,9200,9200,9190,689
20250211,115900,6350763040,9200,9190,9200,9190,1367
20250211,115800,6338194280,9190,9190,9200,9190,1188
20250211,115700,6327275330,9200,9200,9200,9190,412
20250211,115600,6323488820,9190,9190,9200,9190,590
20250211,115500,6318066650,9200,9190,9200,9190,688
20250211,115400,6311743340,9190,9190,9200,9190,1236
20250211,115300,6300383360,9200,9190,9200,9190,658
20250211,115200,6294334070,9200,9200,9200,9190,682
20250211,115100,6288064460,9200,9200,9200,9190,1005
20250211,115000,6278821280,9200,9200,9210,9200,575
20250211,114900,6273531220,9210,9210,9210,9200,5034
20250211,114800,6227218380,9210,9210,9210,9200,582
20250211,114700,6221863920,9200,9190,9200,9190,5375
20250211,114600,6172425360,9190,9200,9200,9190,683
20250211,114500,6166147400,9190,9190,9200,9190,1179
20250211,114400,6155306720,9200,9190,9200,9190,799
20250211,114300,6147961830,9190,9190,9200,9190,1428
20250211,114200,6134837250,9200,9210,9210,9190,9844
20250211,114100,6044278130,9200,9200,9210,9200,439
20250211,114000,6040239310,9200,9200,9210,9200,631
20250211,113900,6034433880,9200,9200,9210,9200,1057
20250211,113800,6024707540,9200,9200,9210,9200,753
20250211,113700,6017779240,9200,9210,9210,9200,724
20250211,113600,6011118310,9200,9210,9210,9200,1370
20250211,113500,5998510270,9200,9210,9220,9200,408
20250211,113400,5994754290,9210,9210,9220,9210,911
20250211,113300,5986362570,9210,9200,9220,9200,609
20250211,113200,5980754760,9210,9200,9210,9200,3575
20250211,113100,5947837460,9210,9200,9210,9200,500
20250211,113000,5943237420,9210,9200,9210,9190,809
20250211,112900,5935794520,9190,9210,9210,9190,2689
20250211,112800,5911055040,9210,9200,9210,9200,1834
20250211,112700,5894180980,9210,9200,9210,9200,647
20250211,112600,5888227410,9200,9200,9210,9200,1783
20250211,112500,5871822090,9200,9200,9210,9200,2241
20250211,112400,5851201570,9200,9200,9210,9200,1004
20250211,112300,5841964630,9200,9200,9210,9200,888
20250211,112200,5833793920,9200,9200,9210,9200,678
20250211,112100,5827556270,9200,9200,9210,9200,918
20250211,112000,5819106220,9210,9210,9220,9210,3217
20250211,111900,5789477050,9210,9200,9210,9200,1333
20250211,111800,5777204110,9210,9210,9210,9200,516
20250211,111700,5772456590,9200,9210,9220,9200,4629
20250211,111600,5729825100,9220,9220,9220,9210,2440
20250211,111500,5707333040,9220,9210,9220,9210,671
20250211,111400,5701152200,9220,9210,9220,9200,1158
20250211,111300,5690489790,9210,9200,9210,9200,1159
20250211,111200,5679825010,9200,9200,9220,9200,786
20250211,111100,5672590310,9210,9210,9210,9200,918
20250211,111000,5664140950,9220,9210,9220,9200,1544
20250211,110900,5649928750,9200,9200,9210,9200,695
20250211,110800,5643534210,9200,9210,9210,9200,978
20250211,110700,5634535760,9210,9200,9210,9190,819
20250211,110600,5627003730,9210,9190,9210,9190,541
20250211,110500,5622029860,9190,9200,9210,9190,1167
20250211,110400,5611300630,9210,9200,9220,9200,973
20250211,110300,5602341820,9210,9210,9220,9210,853
20250211,110200,5594485650,9210,9210,9210,9200,939
20250211,110100,5585838930,9210,9200,9210,9190,3620
20250211,110000,5552513280,9200,9180,9200,9180,755
20250211,105900,5545572630,9200,9180,9200,9180,1117
20250211,105800,5535313480,9180,9180,9190,9180,1957
20250211,105700,5517333590,9180,9190,9190,9180,2846
20250211,105600,5491202820,9190,9180,9190,9180,3019
20250211,105500,5463485440,9190,9180,9190,9180,1459
20250211,105400,5450081740,9190,9180,9190,9170,1920
20250211,105300,5432462360,9180,9190,9190,9170,11668
20250211,105200,5325314760,9190,9210,9230,9190,34921
20250211,105100,5003976580,9210,9210,9220,9210,2906
20250211,105000,4977188940,9210,9210,9220,9210,2165
20250211,104900,4957236600,9210,9220,9220,9210,1582
20250211,104800,4942666300,9220,9230,9230,9210,11141
20250211,104700,4839972940,9220,9230,9230,9220,1531
20250211,104600,4825855280,9220,9220,9240,9220,1465
20250211,104500,4812337650,9230,9220,9230,9220,2860
20250211,104400,4785958210,9230,9220,9230,9220,1138
20250211,104300,4775454540,9230,9230,9240,9220,1169
20250211,104200,4764670700,9230,9240,9240,9220,2673
20250211,104100,4740006310,9240,9240,9240,9230,1161
20250211,104000,4729290200,9230,9230,9240,9230,584
20250211,103900,4723899720,9230,9230,9240,9220,5431
20250211,103800,4673781930,9230,9230,9240,9220,7538
20250211,103700,4604209220,9230,9230,9240,9230,994
20250211,103600,4595033460,9240,9240,9240,9230,3948
20250211,103500,4558592860,9240,9240,9250,9230,2677
20250211,103400,4533859840,9240,9240,9250,9230,8524
20250211,103300,4455100390,9240,9250,9260,9240,7768
20250211,103200,4383247670,9260,9260,9260,9250,1073
20250211,103100,4373321780,9260,9260,9270,9250,620
20250211,103000,4367583200,9260,9260,9260,9250,8349
20250211,102900,4290277600,9260,9270,9280,9260,911
20250211,102800,4281832900,9280,9260,9280,9260,1396
20250211,102700,4268892730,9260,9270,9280,9260,3854
20250211,102600,4233166620,9270,9280,9280,9270,904
20250211,102500,4224785270,9270,9270,9280,9270,657
20250211,102400,4218694750,9270,9280,9280,9270,499
20250211,102300,4214068940,9280,9280,9280,9270,1754
20250211,102200,4197794720,9280,9270,9280,9270,430
20250211,102100,4193808270,9270,9270,9280,9270,953
20250211,102000,4184973800,9270,9270,9280,9270,813
20250211,101900,4177437200,9270,9270,9280,9260,2039
20250211,101800,4158545170,9270,9280,9280,9270,2807
20250211,101700,4132499050,9280,9280,9290,9270,910
20250211,101600,4124058200,9270,9280,9290,9270,350
20250211,101500,4120812970,9280,9280,9280,9270,1308
20250211,101400,4108678190,9280,9270,9280,9260,1263
20250211,101300,4096967230,9270,9270,9280,9270,4580
20250211,101200,4054499980,9280,9300,9300,9270,32908
20250211,101100,3748537920,9310,9310,9310,9300,519
20250211,101000,3743710850,9310,9320,9320,9300,4324
20250211,100900,3703455570,9320,9320,9320,9310,1490
20250211,100800,3689577090,9310,9330,9330,9310,5225
20250211,100700,3640873150,9320,9310,9330,9300,5537
20250211,100600,3589276530,9300,9310,9310,9300,754
20250211,100500,3582257810,9300,9300,9310,9300,1084
20250211,100400,3572174460,9310,9300,9320,9300,2802
20250211,100300,3546109510,9310,9310,9320,9310,8968
20250211,100200,3462616280,9310,9320,9320,9310,3967
20250211,100100,3425647850,9320,9320,9330,9320,1206
20250211,100000,3414403020,9320,9330,9350,9320,15815
20250211,095900,3266601490,9330,9320,9330,9320,1305
20250211,095800,3254427530,9320,9310,9330,9310,1270
20250211,095700,3242596440,9310,9330,9330,9310,2214
20250211,095600,3221982440,9330,9320,9330,9310,2840
20250211,095500,3195523970,9320,9310,9320,9310,703
20250211,095400,3188975250,9320,9320,9330,9310,1623
20250211,095300,3173853290,9330,9310,9330,9300,1139
20250211,095200,3163244330,9310,9330,9330,9300,3192
20250211,095100,3133492060,9330,9320,9330,9320,6023
20250211,095000,3077301500,9320,9330,9340,9320,848
20250211,094900,3069394660,9330,9340,9340,9310,1226
20250211,094800,3057965560,9340,9320,9340,9310,2016
20250211,094700,3039165050,9310,9310,9320,9300,2755
20250211,094600,3013502250,9310,9320,9320,9300,1556
20250211,094500,2999015220,9320,9310,9320,9310,608
20250211,094400,2993353050,9320,9320,9330,9310,956
20250211,094300,2984442390,9320,9330,9340,9310,5032
20250211,094200,2937546380,9330,9330,9340,9320,589
20250211,094100,2932050970,9340,9330,9340,9310,739
20250211,094000,2925162610,9320,9310,9340,9310,3063
20250211,093900,2896590190,9320,9320,9330,9310,1355
20250211,093800,2883960920,9330,9320,9330,9310,4315
20250211,093700,2843749670,9320,9320,9320,9310,845
20250211,093600,2835878110,9320,9300,9320,9300,2391
20250211,093500,2813623640,9300,9300,9320,9290,6259
20250211,093400,2755372700,9290,9290,9300,9290,981
20250211,093300,2746257710,9290,9280,9290,9280,617
20250211,093200,2740527950,9280,9260,9280,9260,1010
20250211,093100,2731166650,9270,9270,9280,9260,2877
20250211,093000,2704490660,9260,9280,9280,9260,21830
20250211,092900,2502115330,9270,9280,9280,9270,2917
20250211,092800,2475061880,9280,9280,9290,9260,2195
20250211,092700,2454699450,9280,9280,9290,9270,1522
20250211,092600,2440575150,9270,9260,9270,9260,1528
20250211,092500,2426417850,9250,9270,9280,9250,8450
20250211,092400,2348160280,9280,9280,9280,9270,1295
20250211,092300,2336153290,9280,9280,9280,9260,11104
20250211,092200,2233212580,9270,9290,9290,9270,5642
20250211,092100,2180853680,9280,9280,9300,9280,649
20250211,092000,2174826370,9290,9290,9290,9280,3348
20250211,091900,2143735990,9280,9290,9290,9280,1326
20250211,091800,2131427290,9290,9280,9290,9280,1209
20250211,091700,2120204410,9290,9280,9290,9270,20768
20250211,091600,1927540540,9280,9290,9300,9280,2335
20250211,091500,1905848250,9290,9290,9290,9280,1663
20250211,091400,1890401790,9290,9320,9320,9280,3144
20250211,091300,1861202220,9330,9290,9330,9280,9852
20250211,091200,1769645800,9290,9290,9300,9280,1537
20250211,091100,1755366360,9290,9290,9290,9280,1596
20250211,091000,1740548080,9280,9270,9300,9270,2674
20250211,090900,1715720250,9280,9250,9280,9250,20062
20250211,090800,1530120540,9250,9280,9290,9250,16143
20250211,090700,1380395030,9280,9280,9290,9270,3227
20250211,090600,1350445250,9280,9300,9300,9270,5533
20250211,090500,1299071070,9290,9310,9320,9290,7771
20250211,090400,1226786640,9310,9340,9340,9300,13000
20250211,090300,1105615210,9340,9340,9340,9320,5515
20250211,090200,1054129930,9340,9380,9400,9340,7216
20250211,090100,986491110,9380,9400,9460,9380,11979
20250211,090000,873777870,9390,9300,9520,9290,92732