KissMeData/037270/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,192200,5795158030,4440,4440,4440,4440,24656
20250211,192100,5795158030,4440,4440,4440,4440,0
20250211,192000,5795158030,4440,4440,4440,4440,0
20250211,191900,5795158030,4440,4440,4440,4440,0
20250211,191800,5795158030,4440,4440,4440,4440,0
20250211,191700,5795158030,4440,4440,4440,4440,0
20250211,191600,5795158030,4440,4440,4440,4440,0
20250211,191500,5795158030,4440,4440,4440,4440,0
20250211,191400,5795158030,4440,4440,4440,4440,0
20250211,191300,5795158030,4440,4440,4440,4440,0
20250211,191200,5795158030,4440,4440,4440,4440,0
20250211,191100,5795158030,4440,4440,4440,4440,0
20250211,191000,5795158030,4440,4440,4440,4440,0
20250211,190900,5795158030,4440,4440,4440,4440,0
20250211,190800,5795158030,4440,4440,4440,4440,0
20250211,190700,5795158030,4440,4440,4440,4440,0
20250211,190600,5795158030,4440,4440,4440,4440,0
20250211,190500,5795158030,4440,4440,4440,4440,0
20250211,190400,5795158030,4440,4440,4440,4440,0
20250211,190300,5795158030,4440,4440,4440,4440,0
20250211,190200,5795158030,4440,4440,4440,4440,0
20250211,190100,5795158030,4440,4440,4440,4440,0
20250211,190000,5795158030,4440,4440,4440,4440,0
20250211,185900,5795158030,4440,4440,4440,4440,0
20250211,185800,5795158030,4440,4440,4440,4440,0
20250211,185700,5795158030,4440,4440,4440,4440,0
20250211,185600,5795158030,4440,4440,4440,4440,0
20250211,185500,5795158030,4440,4440,4440,4440,0
20250211,185400,5795158030,4440,4440,4440,4440,0
20250211,185300,5795158030,4440,4440,4440,4440,0
20250211,185200,5795158030,4440,4440,4440,4440,24656
20250211,185100,5795158030,4440,4440,4440,4440,0
20250211,185000,5795158030,4440,4440,4440,4440,0
20250211,184900,5795158030,4440,4440,4440,4440,0
20250211,184800,5795158030,4440,4440,4440,4440,0
20250211,184700,5795158030,4440,4440,4440,4440,0
20250211,184600,5795158030,4440,4440,4440,4440,0
20250211,184500,5795158030,4440,4440,4440,4440,0
20250211,184400,5795158030,4440,4440,4440,4440,0
20250211,184300,5795158030,4440,4440,4440,4440,0
20250211,184200,5795158030,4440,4440,4440,4440,0
20250211,184100,5795158030,4440,4440,4440,4440,0
20250211,184000,5795158030,4440,4440,4440,4440,0
20250211,183900,5795158030,4440,4440,4440,4440,0
20250211,183800,5795158030,4440,4440,4440,4440,0
20250211,183700,5795158030,4440,4440,4440,4440,0
20250211,183600,5795158030,4440,4440,4440,4440,0
20250211,183500,5795158030,4440,4440,4440,4440,0
20250211,183400,5795158030,4440,4440,4440,4440,0
20250211,183300,5795158030,4440,4440,4440,4440,0
20250211,183200,5795158030,4440,4440,4440,4440,0
20250211,183100,5795158030,4440,4440,4440,4440,0
20250211,183000,5795158030,4440,4440,4440,4440,0
20250211,182900,5795158030,4440,4440,4440,4440,0
20250211,182800,5795158030,4440,4440,4440,4440,0
20250211,182700,5795158030,4440,4440,4440,4440,0
20250211,182600,5795158030,4440,4440,4440,4440,0
20250211,182500,5795158030,4440,4440,4440,4440,0
20250211,182400,5795158030,4440,4440,4440,4440,0
20250211,182300,5795158030,4440,4440,4440,4440,0
20250211,182200,5795158030,4440,4440,4440,4440,24656
20250211,182100,5795158030,4440,4440,4440,4440,0
20250211,182000,5795158030,4440,4440,4440,4440,0
20250211,181900,5795158030,4440,4440,4440,4440,0
20250211,181800,5795158030,4440,4440,4440,4440,0
20250211,181700,5795158030,4440,4440,4440,4440,0
20250211,181600,5795158030,4440,4440,4440,4440,0
20250211,181500,5795158030,4440,4440,4440,4440,0
20250211,181400,5795158030,4440,4440,4440,4440,0
20250211,181300,5795158030,4440,4440,4440,4440,0
20250211,181200,5795158030,4440,4440,4440,4440,0
20250211,181100,5795158030,4440,4440,4440,4440,0
20250211,181000,5795158030,4440,4440,4440,4440,0
20250211,180900,5795158030,4440,4440,4440,4440,0
20250211,180800,5795158030,4440,4440,4440,4440,0
20250211,180700,5795158030,4440,4440,4440,4440,0
20250211,180600,5795158030,4440,4440,4440,4440,0
20250211,180500,5795158030,4440,4440,4440,4440,0
20250211,180400,5795158030,4440,4440,4440,4440,0
20250211,180300,5795158030,4440,4440,4440,4440,0
20250211,180200,5795158030,4440,4440,4440,4440,0
20250211,180100,5795158030,4440,4440,4440,4440,0
20250211,180000,5795158030,4440,4440,4440,4440,0
20250211,175900,5795158030,4440,4440,4440,4440,0
20250211,175800,5795158030,4440,4440,4440,4440,0
20250211,175700,5795158030,4440,4440,4440,4440,0
20250211,175600,5795158030,4440,4440,4440,4440,0
20250211,175500,5795158030,4440,4440,4440,4440,0
20250211,175400,5795158030,4440,4440,4440,4440,0
20250211,175300,5795158030,4440,4440,4440,4440,0
20250211,175200,5795158030,4440,4440,4440,4440,24656
20250211,175100,5795158030,4440,4440,4440,4440,0
20250211,175000,5795158030,4440,4440,4440,4440,0
20250211,174900,5795158030,4440,4440,4440,4440,0
20250211,174800,5795158030,4440,4440,4440,4440,0
20250211,174700,5795158030,4440,4440,4440,4440,0
20250211,174600,5795158030,4440,4440,4440,4440,0
20250211,174500,5795158030,4440,4440,4440,4440,0
20250211,174400,5795158030,4440,4440,4440,4440,0
20250211,174300,5795158030,4440,4440,4440,4440,0
20250211,174200,5795158030,4440,4440,4440,4440,0
20250211,174100,5795158030,4440,4440,4440,4440,0
20250211,174000,5795158030,4440,4440,4440,4440,0
20250211,173900,5795158030,4440,4440,4440,4440,0
20250211,173800,5795158030,4440,4440,4440,4440,0
20250211,173700,5795158030,4440,4440,4440,4440,0
20250211,173600,5795158030,4440,4440,4440,4440,0
20250211,173500,5795158030,4440,4440,4440,4440,0
20250211,173400,5795158030,4440,4440,4440,4440,0
20250211,173300,5795158030,4440,4440,4440,4440,0
20250211,173200,5795158030,4440,4440,4440,4440,0
20250211,173100,5795158030,4440,4440,4440,4440,0
20250211,173000,5795158030,4440,4440,4440,4440,0
20250211,172900,5795158030,4440,4440,4440,4440,0
20250211,172800,5795158030,4440,4440,4440,4440,0
20250211,172700,5795158030,4440,4440,4440,4440,0
20250211,172600,5795158030,4440,4440,4440,4440,0
20250211,172500,5795158030,4440,4440,4440,4440,0
20250211,172400,5795158030,4440,4440,4440,4440,0
20250211,172300,5795158030,4440,4440,4440,4440,0
20250211,172200,5795158030,4440,4440,4440,4440,24656
20250211,172100,5795158030,4440,4440,4440,4440,0
20250211,172000,5795158030,4440,4440,4440,4440,0
20250211,171900,5795158030,4440,4440,4440,4440,0
20250211,171800,5795158030,4440,4440,4440,4440,0
20250211,171700,5795158030,4440,4440,4440,4440,0
20250211,171600,5795158030,4440,4440,4440,4440,0
20250211,171500,5795158030,4440,4440,4440,4440,0
20250211,171400,5795158030,4440,4440,4440,4440,0
20250211,171300,5795158030,4440,4440,4440,4440,0
20250211,171200,5795158030,4440,4440,4440,4440,0
20250211,171100,5795158030,4440,4440,4440,4440,0
20250211,171000,5795158030,4440,4440,4440,4440,0
20250211,170900,5795158030,4440,4440,4440,4440,0
20250211,170800,5795158030,4440,4440,4440,4440,0
20250211,170700,5795158030,4440,4440,4440,4440,0
20250211,170600,5795158030,4440,4440,4440,4440,0
20250211,170500,5795158030,4440,4440,4440,4440,0
20250211,170400,5795158030,4440,4440,4440,4440,0
20250211,170300,5795158030,4440,4440,4440,4440,0
20250211,170200,5795158030,4440,4440,4440,4440,0
20250211,170100,5795158030,4440,4440,4440,4440,0
20250211,170000,5795158030,4440,4440,4440,4440,0
20250211,165900,5795158030,4440,4440,4440,4440,0
20250211,165800,5795158030,4440,4440,4440,4440,0
20250211,165700,5795158030,4440,4440,4440,4440,0
20250211,165600,5795158030,4440,4440,4440,4440,0
20250211,165500,5795158030,4440,4440,4440,4440,0
20250211,165400,5795158030,4440,4440,4440,4440,0
20250211,165300,5795158030,4440,4440,4440,4440,0
20250211,165200,5795158030,4440,4440,4440,4440,24656
20250211,165100,5795158030,4440,4440,4440,4440,0
20250211,165000,5795158030,4440,4440,4440,4440,0
20250211,164900,5795158030,4440,4440,4440,4440,0
20250211,164800,5795158030,4440,4440,4440,4440,0
20250211,164700,5795158030,4440,4440,4440,4440,0
20250211,164600,5795158030,4440,4440,4440,4440,0
20250211,164500,5795158030,4440,4440,4440,4440,0
20250211,164400,5795158030,4440,4440,4440,4440,0
20250211,164300,5795158030,4440,4440,4440,4440,0
20250211,164200,5795158030,4440,4440,4440,4440,0
20250211,164100,5795158030,4440,4440,4440,4440,0
20250211,164000,5795158030,4440,4440,4440,4440,0
20250211,163900,5795158030,4440,4440,4440,4440,0
20250211,163800,5795158030,4440,4440,4440,4440,0
20250211,163700,5795158030,4440,4440,4440,4440,0
20250211,163600,5795158030,4440,4440,4440,4440,0
20250211,163500,5795158030,4440,4440,4440,4440,0
20250211,163400,5795158030,4440,4440,4440,4440,0
20250211,163300,5795158030,4440,4440,4440,4440,0
20250211,163200,5795158030,4440,4440,4440,4440,0
20250211,163100,5795158030,4440,4440,4440,4440,0
20250211,163000,5795158030,4440,4440,4440,4440,0
20250211,162900,5795158030,4440,4440,4440,4440,0
20250211,162800,5795158030,4440,4440,4440,4440,0
20250211,162700,5795158030,4440,4440,4440,4440,0
20250211,162600,5795158030,4440,4440,4440,4440,0
20250211,162500,5795158030,4440,4440,4440,4440,0
20250211,162400,5795158030,4440,4440,4440,4440,0
20250211,162300,5795158030,4440,4440,4440,4440,0
20250211,162200,5795158030,4440,4440,4440,4440,24656
20250211,162100,5795158030,4440,4440,4440,4440,0
20250211,162000,5795158030,4440,4440,4440,4440,0
20250211,161900,5795158030,4440,4440,4440,4440,0
20250211,161800,5795158030,4440,4440,4440,4440,0
20250211,161700,5795158030,4440,4440,4440,4440,0
20250211,161600,5795158030,4440,4440,4440,4440,0
20250211,161500,5795158030,4440,4440,4440,4440,0
20250211,161400,5795158030,4440,4440,4440,4440,0
20250211,161300,5795158030,4440,4440,4440,4440,0
20250211,161200,5795158030,4440,4440,4440,4440,0
20250211,161100,5795158030,4440,4440,4440,4440,0
20250211,161000,5795158030,4440,4440,4440,4440,0
20250211,160900,5795158030,4440,4440,4440,4440,0
20250211,160800,5795158030,4440,4440,4440,4440,0
20250211,160700,5795158030,4440,4440,4440,4440,0
20250211,160600,5795158030,4440,4440,4440,4440,0
20250211,160500,5795158030,4440,4440,4440,4440,0
20250211,160400,5795158030,4440,4440,4440,4440,0
20250211,160300,5795158030,4440,4440,4440,4440,0
20250211,160200,5795158030,4440,4440,4440,4440,0
20250211,160100,5795158030,4440,4440,4440,4440,0
20250211,160000,5795158030,4440,4440,4440,4440,0
20250211,155900,5795158030,4440,4440,4440,4440,0
20250211,155800,5795158030,4440,4440,4440,4440,0
20250211,155700,5795158030,4440,4440,4440,4440,0
20250211,155600,5795158030,4440,4440,4440,4440,0
20250211,155500,5795158030,4440,4440,4440,4440,0
20250211,155400,5795158030,4440,4440,4440,4440,0
20250211,155300,5795158030,4440,4440,4440,4440,0
20250211,155200,5795158030,4440,4440,4440,4440,24656
20250211,155100,5795158030,4440,4440,4440,4440,0
20250211,155000,5795158030,4440,4440,4440,4440,0
20250211,154900,5795158030,4440,4440,4440,4440,0
20250211,154800,5795158030,4440,4440,4440,4440,0
20250211,154700,5795158030,4440,4440,4440,4440,0
20250211,154600,5795158030,4440,4440,4440,4440,0
20250211,154500,5795158030,4440,4440,4440,4440,0
20250211,154400,5795158030,4440,4440,4440,4440,0
20250211,154300,5795158030,4440,4440,4440,4440,0
20250211,154200,5795158030,4440,4440,4440,4440,0
20250211,154100,5795158030,4440,4440,4440,4440,0
20250211,154000,5795158030,4440,4440,4440,4440,0
20250211,153900,5795158030,4440,4440,4440,4440,0
20250211,153800,5795158030,4440,4440,4440,4440,0
20250211,153700,5795158030,4440,4440,4440,4440,0
20250211,153600,5795158030,4440,4440,4440,4440,0
20250211,153500,5795158030,4440,4440,4440,4440,0
20250211,153400,5795158030,4440,4440,4440,4440,0
20250211,153300,5795158030,4440,4440,4440,4440,0
20250211,153200,5795158030,4440,4440,4440,4440,0
20250211,153100,5795158030,4440,4440,4440,4440,0
20250211,153000,5795158030,4440,4440,4440,4440,24656
20250211,152900,5685685390,4445,4445,4445,4445,0
20250211,152800,5685685390,4445,4445,4445,4445,0
20250211,152700,5685685390,4445,4445,4445,4445,0
20250211,152600,5685685390,4445,4445,4445,4445,0
20250211,152500,5685685390,4445,4445,4445,4445,0
20250211,152400,5685685390,4445,4445,4445,4445,0
20250211,152300,5685685390,4445,4445,4445,4445,0
20250211,152200,5685685390,4445,4445,4445,4445,0
20250211,152100,5685685390,4445,4445,4445,4445,0
20250211,152000,5685685390,4445,4445,4445,4445,0
20250211,151900,5685685390,4445,4445,4445,4440,7674
20250211,151800,5651604625,4445,4445,4445,4435,18969
20250211,151700,5567457605,4440,4450,4460,4440,7636
20250211,151600,5533491490,4450,4455,4465,4445,1229
20250211,151500,5528017965,4465,4455,4465,4445,10191
20250211,151400,5482620535,4455,4465,4465,4450,5371
20250211,151300,5458678795,4460,4460,4465,4455,6843
20250211,151200,5428157785,4465,4450,4465,4450,3580
20250211,151100,5412189720,4465,4470,4475,4455,16278
20250211,151000,5339538030,4470,4470,4475,4465,3738
20250211,150900,5322831035,4465,4475,4480,4465,10685
20250211,150800,5275046655,4480,4480,4480,4470,5160
20250211,150700,5251959585,4475,4475,4490,4475,17044
20250211,150600,5175536060,4475,4460,4485,4460,31629
20250211,150500,5033983340,4460,4460,4470,4450,26302
20250211,150400,4916610075,4460,4440,4460,4440,31884
20250211,150300,4774755625,4445,4435,4445,4435,4410
20250211,150200,4755175345,4435,4440,4440,4435,2868
20250211,150100,4742447900,4440,4445,4445,4440,4684
20250211,150000,4721650895,4440,4445,4445,4440,888
20250211,145900,4717708150,4440,4440,4445,4440,1519
20250211,145800,4710961050,4440,4430,4445,4425,30134
20250211,145700,4577252160,4430,4425,4430,4425,895
20250211,145600,4573291760,4425,4425,4425,4420,371
20250211,145500,4571651865,4425,4430,4430,4420,2148
20250211,145400,4562151285,4430,4425,4435,4425,72
20250211,145300,4561832325,4435,4425,4435,4425,372
20250211,145200,4560185905,4435,4430,4435,4430,471
20250211,145100,4558097340,4430,4435,4435,4425,2285
20250211,145000,4547964930,4435,4435,4440,4430,6401
20250211,144900,4519577295,4430,4435,4435,4410,13114
20250211,144800,4461595755,4435,4415,4435,4415,9844
20250211,144700,4418039170,4420,4420,4420,4415,525
20250211,144600,4415718780,4420,4415,4420,4415,2169
20250211,144500,4406142300,4420,4420,4425,4415,854
20250211,144400,4402367015,4420,4425,4425,4420,529
20250211,144300,4400028810,4430,4425,4430,4420,1021
20250211,144200,4395515860,4430,4430,4430,4425,432
20250211,144100,4393602580,4430,4430,4430,4425,3175
20250211,144000,4379548410,4430,4430,4430,4425,1233
20250211,143900,4374091970,4430,4425,4435,4425,1115
20250211,143800,4369152520,4425,4430,4435,4425,1107
20250211,143700,4364252285,4425,4425,4435,4425,670
20250211,143600,4361283655,4435,4425,4435,4420,3737
20250211,143500,4344740210,4430,4420,4430,4420,3305
20250211,143400,4330115805,4425,4425,4425,4420,368
20250211,143300,4328487970,4425,4430,4430,4425,2167
20250211,143200,4318897405,4425,4430,4430,4425,1653
20250211,143100,4311575770,4430,4425,4430,4425,2429
20250211,143000,4300821200,4420,4415,4430,4415,2370
20250211,142900,4290348715,4415,4420,4425,4415,1388
20250211,142800,4284215750,4420,4430,4430,4420,4539
20250211,142700,4264137285,4430,4435,4435,4430,1834
20250211,142600,4256011535,4430,4435,4435,4430,313
20250211,142500,4254623440,4435,4430,4435,4425,272
20250211,142400,4253417960,4430,4430,4435,4430,3231
20250211,142300,4239102580,4435,4430,4435,4425,5066
20250211,142200,4216653055,4425,4430,4430,4425,302
20250211,142100,4215315435,4425,4425,4430,4425,1058
20250211,142000,4210633760,4430,4425,4430,4425,618
20250211,141900,4207898600,4430,4425,4430,4420,2677
20250211,141800,4196044660,4425,4425,4425,4420,585
20250211,141700,4193457230,4425,4425,4425,4420,456
20250211,141600,4191439485,4425,4420,4425,4420,313
20250211,141500,4190055265,4425,4425,4425,4420,48
20250211,141400,4189842970,4420,4430,4430,4420,389
20250211,141300,4188121830,4430,4435,4435,4430,564
20250211,141200,4185623270,4430,4430,4435,4420,5148
20250211,141100,4162833550,4430,4430,4430,4420,141
20250211,141000,4162209580,4430,4425,4435,4425,3167
20250211,140900,4148189835,4425,4430,4435,4425,3175
20250211,140800,4134129540,4430,4430,4430,4430,208
20250211,140700,4133208100,4430,4420,4430,4420,2010
20250211,140600,4124322850,4425,4430,4430,4425,775
20250211,140500,4120892455,4430,4425,4430,4420,3226
20250211,140400,4106624655,4430,4430,4435,4420,2111
20250211,140300,4097280415,4435,4435,4435,4430,266
20250211,140200,4096101830,4430,4435,4435,4430,836
20250211,140100,4092397475,4435,4425,4435,4425,7930
20250211,140000,4057252980,4430,4435,4435,4425,4297
20250211,135900,4038224340,4435,4425,4440,4425,6483
20250211,135800,4009496015,4435,4430,4435,4425,3836
20250211,135700,3992492935,4430,4440,4440,4430,16360
20250211,135600,3919909360,4440,4430,4440,4430,14898
20250211,135500,3853858380,4430,4415,4430,4415,16451
20250211,135400,3781090180,4420,4415,4420,4415,274
20250211,135300,3779880350,4415,4415,4415,4415,1191
20250211,135200,3774622085,4415,4410,4415,4405,2374
20250211,135100,3764151085,4410,4415,4415,4410,767
20250211,135000,3760768600,4410,4410,4415,4405,530
20250211,134900,3758431200,4410,4410,4415,4410,59
20250211,134800,3758171000,4410,4420,4425,4410,7045
20250211,134700,3727064605,4420,4420,4425,4415,982
20250211,134600,3722723995,4420,4420,4425,4420,307
20250211,134500,3721367050,4420,4425,4425,4420,720
20250211,134400,3718183085,4425,4425,4425,4425,969
20250211,134300,3713895260,4430,4430,4430,4425,889
20250211,134200,3709959360,4430,4430,4430,4425,128
20250211,134100,3709392400,4430,4415,4430,4415,3029
20250211,134000,3695986155,4425,4420,4425,4410,1784
20250211,133900,3688109555,4420,4420,4425,4415,847
20250211,133800,3684365815,4425,4420,4425,4420,242
20250211,133700,3683296170,4425,4425,4425,4425,513
20250211,133600,3681026145,4425,4420,4425,4415,1922
20250211,133500,3672531975,4415,4425,4425,4415,117
20250211,133400,3672014340,4425,4420,4425,4420,1762
20250211,133300,3664223930,4420,4400,4420,4400,2869
20250211,133200,3651560100,4410,4410,4410,4400,2054
20250211,133100,3642512280,4410,4410,4410,4405,52
20250211,133000,3642283210,4405,4400,4410,4400,2156
20250211,132900,3632785395,4405,4405,4405,4405,56
20250211,132800,3632538715,4405,4405,4405,4400,913
20250211,132700,3628519590,4400,4405,4405,4400,5632
20250211,132600,3603738135,4400,4400,4405,4400,2524
20250211,132500,3592632015,4400,4410,4410,4400,1511
20250211,132400,3585976590,4415,4410,4415,4410,875
20250211,132300,3582117400,4410,4420,4420,4410,2157
20250211,132200,3572604990,4415,4410,4420,4410,508
20250211,132100,3570362170,4420,4420,4420,4410,348
20250211,132000,3568827085,4420,4410,4420,4410,314
20250211,131900,3567441320,4420,4420,4420,4420,18
20250211,131800,3567361760,4420,4420,4420,4405,632
20250211,131700,3564576675,4420,4420,4420,4405,1871
20250211,131600,3556316915,4420,4425,4425,4410,12412
20250211,131500,3501578695,4425,4420,4425,4410,3085
20250211,131400,3487961505,4425,4420,4425,4415,1526
20250211,131300,3481222310,4430,4420,4430,4420,871
20250211,131200,3477369680,4425,4435,4435,4420,8514
20250211,131100,3439672330,4435,4435,4435,4430,10161
20250211,131000,3394618590,4435,4435,4435,4430,5710
20250211,130900,3369299015,4435,4430,4435,4430,8977
20250211,130800,3329523485,4430,4430,4430,4425,346
20250211,130700,3327992200,4425,4430,4430,4425,1421
20250211,130600,3321704200,4430,4425,4430,4425,3903
20250211,130500,3304431885,4425,4420,4425,4410,14404
20250211,130400,3240761150,4420,4415,4420,4415,2963
20250211,130300,3227678240,4410,4410,4410,4405,183
20250211,130200,3226871235,4415,4405,4415,4405,320
20250211,130100,3225461030,4410,4410,4410,4405,278
20250211,130000,3224236130,4415,4410,4415,4405,1345
20250211,125900,3218307845,4410,4405,4410,4405,520
20250211,125800,3216017120,4400,4410,4410,4400,1868
20250211,125700,3207782895,4410,4405,4410,4405,2146
20250211,125600,3198319075,4405,4410,4410,4405,1667
20250211,125500,3190975455,4405,4405,4405,4400,7879
20250211,125400,3156299995,4405,4400,4410,4400,1247
20250211,125300,3150808450,4405,4405,4405,4400,226
20250211,125200,3149812930,4400,4400,4400,4400,504
20250211,125100,3147595330,4400,4400,4400,4400,385
20250211,125000,3145901330,4400,4400,4400,4400,350
20250211,124900,3144361330,4400,4405,4405,4400,4
20250211,124800,3144343720,4405,4405,4405,4405,320
20250211,124700,3142934120,4410,4410,4410,4410,77
20250211,124600,3142594550,4410,4410,4410,4410,224
20250211,124500,3141606710,4410,4410,4415,4410,1321
20250211,124400,3135781095,4410,4415,4415,4410,1250
20250211,124300,3130268575,4415,4415,4415,4410,647
20250211,124200,3127413970,4410,4410,4410,4410,287
20250211,124100,3126148300,4415,4415,4415,4410,1012
20250211,124000,3121680355,4415,4415,4415,4410,255
20250211,123900,3120555535,4410,4410,4415,4410,718
20250211,123800,3117389145,4415,4415,4415,4410,23
20250211,123700,3117287700,4415,4415,4415,4410,563
20250211,123600,3114802115,4410,4415,4420,4410,250
20250211,123500,3113698460,4415,4410,4415,4410,2779
20250211,123400,3101429185,4415,4415,4415,4410,155
20250211,123300,3100744865,4415,4415,4415,4410,850
20250211,123200,3096992915,4415,4410,4420,4410,3591
20250211,123100,3081140695,4410,4410,4415,4400,2141
20250211,123000,3071704275,4415,4415,4415,4410,804
20250211,122900,3068158620,4415,4410,4415,4410,566
20250211,122800,3065661290,4415,4415,4415,4410,315
20250211,122700,3064270665,4410,4410,4415,4410,5542
20250211,122600,3039803040,4415,4415,4415,4410,2136
20250211,122500,3030378345,4415,4405,4415,4405,6820
20250211,122400,3000315745,4405,4400,4405,4400,1528
20250211,122300,2993590405,4400,4400,4400,4395,1843
20250211,122200,2985482605,4400,4400,4400,4395,318
20250211,122100,2984083410,4395,4395,4400,4395,1551
20250211,122000,2977264020,4400,4400,4400,4400,131
20250211,121900,2976687620,4400,4395,4400,4395,71
20250211,121800,2976375505,4400,4390,4400,4390,11
20250211,121700,2976327205,4390,4400,4400,4390,333
20250211,121600,2974864835,4400,4400,4400,4400,267
20250211,121500,2973690035,4400,4400,4400,4390,28
20250211,121400,2973566970,4390,4395,4400,4390,536
20250211,121300,2971211925,4390,4390,4400,4390,1049
20250211,121200,2966606805,4400,4395,4400,4390,203
20250211,121100,2965714665,4395,4400,4400,4395,1071
20250211,121000,2961007610,4400,4400,4400,4395,325
20250211,120900,2959578885,4405,4400,4405,4400,333
20250211,120800,2958112025,4405,4405,4405,4400,23
20250211,120700,2958010810,4400,4395,4400,4395,1193
20250211,120600,2952766160,4395,4405,4405,4395,1454
20250211,120500,2946373535,4405,4405,4405,4400,299
20250211,120400,2945056520,4405,4405,4405,4400,640
20250211,120300,2942240505,4400,4405,4405,4400,329
20250211,120200,2940791405,4405,4405,4405,4400,400
20250211,120100,2939031395,4400,4400,4405,4400,140
20250211,120000,2938415340,4395,4395,4395,4395,20
20250211,115900,2938327440,4400,4405,4405,4400,213
20250211,115800,2937390175,4395,4400,4405,4395,386
20250211,115700,2935693465,4405,4400,4405,4395,207
20250211,115600,2934782650,4405,4400,4405,4400,25
20250211,115500,2934672645,4395,4405,4405,4395,253
20250211,115400,2933560480,4405,4400,4405,4400,500
20250211,115300,2931360005,4400,4395,4400,4395,15
20250211,115200,2931294070,4400,4395,4400,4395,1228
20250211,115100,2925897005,4400,4395,4400,4395,573
20250211,115000,2923375915,4400,4400,4405,4400,1243
20250211,114900,2917906700,4405,4405,4405,4400,6
20250211,114800,2917880285,4400,4405,4405,4400,1816
20250211,114700,2909889590,4400,4400,4405,4400,269
20250211,114600,2908705730,4400,4405,4415,4400,7912
20250211,114500,2873818880,4405,4400,4410,4400,6871
20250211,114400,2843528075,4395,4400,4400,4390,3108
20250211,114300,2829861970,4390,4395,4400,4390,21286
20250211,114200,2736216085,4395,4400,4400,4390,14215
20250211,114100,2673749455,4395,4400,4400,4395,5188
20250211,114000,2650922265,4400,4400,4400,4395,221
20250211,113900,2649950425,4400,4400,4400,4395,987
20250211,113800,2645611900,4400,4400,4400,4400,501
20250211,113700,2643407500,4400,4400,4400,4395,3050
20250211,113600,2629987750,4400,4400,4400,4395,511
20250211,113500,2627739400,4400,4395,4400,4395,97
20250211,113400,2627312900,4395,4385,4395,4385,2496
20250211,113300,2616346840,4385,4390,4390,4385,882
20250211,113200,2612474865,4395,4390,4395,4390,2960
20250211,113100,2599475835,4390,4390,4395,4390,301
20250211,113000,2598154195,4395,4395,4395,4395,163
20250211,112900,2597437810,4395,4395,4395,4385,484
20250211,112800,2595310640,4395,4395,4395,4390,534
20250211,112700,2592965815,4400,4390,4400,4390,770
20250211,112600,2589577835,4390,4400,4400,4390,1225
20250211,112500,2584195570,4395,4400,4405,4395,758
20250211,112400,2580860370,4405,4410,4410,4400,475
20250211,112300,2578769480,4410,4415,4415,4405,738
20250211,112200,2575514810,4415,4410,4415,4410,1747
20250211,112100,2567809195,4410,4405,4410,4405,5278
20250211,112000,2544549135,4405,4400,4405,4400,426
20250211,111900,2542674395,4405,4380,4405,4380,13961
20250211,111800,2481335480,4380,4385,4385,4375,157
20250211,111700,2480648115,4375,4380,4385,4375,951
20250211,111600,2476485780,4380,4375,4380,4375,230
20250211,111500,2475478495,4375,4380,4380,4375,287
20250211,111400,2474222480,4385,4375,4385,4375,1140
20250211,111300,2469228980,4390,4390,4390,4375,716
20250211,111200,2466091360,4380,4390,4390,4380,12
20250211,111100,2466038690,4395,4380,4395,4380,304
20250211,111000,2464707125,4395,4380,4395,4380,1738
20250211,110900,2457076155,4380,4395,4395,4380,2648
20250211,110800,2445476145,4395,4395,4395,4385,1088
20250211,110700,2440703635,4390,4390,4395,4385,1547
20250211,110600,2433911270,4390,4395,4395,4390,290
20250211,110500,2432638160,4395,4395,4395,4390,3
20250211,110400,2432624980,4390,4395,4395,4390,1263
20250211,110300,2427080105,4395,4395,4395,4395,1137
20250211,110200,2422082990,4400,4400,4400,4395,71
20250211,110100,2421770680,4400,4400,4400,4395,101
20250211,110000,2421326285,4400,4400,4400,4395,412
20250211,105900,2419514985,4395,4395,4395,4395,1
20250211,105800,2419510590,4400,4390,4400,4390,10539
20250211,105700,2373189360,4390,4380,4390,4370,4623
20250211,105600,2352944075,4375,4375,4375,4375,671
20250211,105500,2350008450,4375,4365,4375,4365,254
20250211,105400,2348898040,4365,4370,4375,4365,854
20250211,105300,2345166000,4370,4365,4370,4365,3698
20250211,105200,2329009915,4370,4370,4370,4365,267
20250211,105100,2327844260,4370,4365,4370,4365,101
20250211,105000,2327403385,4365,4365,4370,4365,344
20250211,104900,2325901800,4365,4365,4365,4365,1780
20250211,104800,2318132100,4370,4370,4375,4365,1081
20250211,104700,2313408310,4370,4375,4380,4370,103
20250211,104600,2312958180,4380,4380,4380,4370,1205
20250211,104500,2307680385,4380,4370,4380,4370,542
20250211,104400,2305311730,4380,4380,4380,4380,36
20250211,104300,2305154050,4380,4375,4380,4370,149
20250211,104200,2304501960,4370,4370,4370,4360,2379
20250211,104100,2294106090,4370,4370,4370,4360,747
20250211,104000,2290843645,4360,4360,4370,4360,2597
20250211,103900,2279514425,4360,4365,4365,4360,3583
20250211,103800,2263879510,4365,4365,4370,4365,1236
20250211,103700,2258483815,4365,4370,4370,4365,136
20250211,103600,2257890070,4370,4360,4370,4360,4868
20250211,103500,2236642015,4360,4365,4365,4360,2885
20250211,103400,2224058705,4365,4370,4370,4365,9501
20250211,103300,2182586755,4370,4370,4370,4370,653
20250211,103200,2179733145,4370,4370,4370,4370,324
20250211,103100,2178317265,4370,4375,4375,4365,10108
20250211,103000,2134145555,4370,4375,4375,4370,3796
20250211,102900,2117546025,4375,4380,4380,4375,1108
20250211,102800,2112695235,4375,4375,4380,4375,1414
20250211,102700,2106505535,4380,4380,4380,4380,274
20250211,102600,2105305415,4380,4380,4385,4380,849
20250211,102500,2101586720,4380,4395,4395,4380,73
20250211,102400,2101266845,4375,4395,4395,4375,19417
20250211,102300,2016217910,4395,4395,4395,4390,3139
20250211,102200,2002427260,4395,4395,4400,4395,164
20250211,102100,2001705740,4395,4395,4395,4395,11
20250211,102000,2001657395,4400,4400,4400,4400,586
20250211,101900,1999078995,4405,4410,4410,4405,1077
20250211,101800,1994334805,4410,4410,4410,4405,773
20250211,101700,1990926385,4410,4405,4410,4400,3107
20250211,101600,1977252565,4405,4405,4410,4405,565
20250211,101500,1974763130,4405,4405,4410,4405,110
20250211,101400,1974278320,4405,4420,4420,4405,2993
20250211,101300,1961079525,4420,4415,4420,4410,3958
20250211,101200,1943611220,4415,4410,4415,4405,2100
20250211,101100,1934350105,4410,4410,4410,4405,564
20250211,101000,1931864690,4410,4420,4420,4410,815
20250211,100900,1928269370,4420,4415,4420,4415,223
20250211,100800,1927284515,4410,4410,4415,4410,1757
20250211,100700,1919533580,4410,4415,4415,4410,2897
20250211,100600,1906746080,4415,4420,4420,4405,390
20250211,100500,1905024140,4415,4400,4420,4400,11634
20250211,100400,1853724000,4400,4395,4400,4395,1091
20250211,100300,1848928865,4400,4390,4400,4390,750
20250211,100200,1845635835,4390,4395,4400,4390,1650
20250211,100100,1838382695,4400,4405,4405,4400,223
20250211,100000,1837401160,4405,4405,4405,4405,1794
20250211,095900,1829498590,4405,4390,4405,4380,4160
20250211,095800,1811192275,4385,4395,4400,4380,1694
20250211,095700,1803747395,4395,4390,4395,4375,308
20250211,095600,1802395615,4390,4390,4390,4375,2589
20250211,095500,1791063300,4390,4375,4390,4375,324
20250211,095400,1789642635,4380,4375,4390,4375,2370
20250211,095300,1779263460,4375,4380,4380,4375,2327
20250211,095200,1769082170,4375,4380,4380,4375,335
20250211,095100,1767615930,4380,4385,4385,4380,1089
20250211,095000,1762842150,4390,4390,4390,4380,528
20250211,094900,1760526700,4390,4380,4390,4375,3174
20250211,094800,1746640275,4375,4385,4385,4375,5053
20250211,094700,1724513435,4385,4385,4385,4380,3682
20250211,094600,1708379265,4385,4395,4395,4385,4923
20250211,094500,1686780830,4395,4405,4405,4395,1194
20250211,094400,1681531400,4405,4400,4405,4395,465
20250211,094300,1679486735,4400,4400,4405,4395,4244
20250211,094200,1660828255,4405,4400,4405,4395,2214
20250211,094100,1651089155,4395,4400,4400,4395,3397
20250211,094000,1636150725,4405,4400,4405,4395,222
20250211,093900,1635173450,4400,4400,4405,4395,11866
20250211,093800,1582976050,4405,4425,4425,4405,7091
20250211,093700,1551719615,4425,4420,4425,4415,6926
20250211,093600,1521083870,4415,4400,4415,4390,20394
20250211,093500,1431243090,4390,4395,4400,4390,4478
20250211,093400,1411563270,4395,4390,4395,4390,916
20250211,093300,1407541825,4395,4390,4395,4385,2241
20250211,093200,1397702720,4385,4385,4390,4380,1002
20250211,093100,1393308955,4380,4380,4385,4380,946
20250211,093000,1389161430,4385,4385,4385,4380,1032
20250211,092900,1384640105,4380,4385,4385,4380,2102
20250211,092800,1375423140,4385,4380,4385,4380,4512
20250211,092700,1355660400,4380,4385,4390,4380,2961
20250211,092600,1342679020,4390,4385,4390,4385,2401
20250211,092500,1332150165,4390,4400,4410,4390,13215
20250211,092400,1274081110,4400,4405,4405,4400,15676
20250211,092300,1205086230,4400,4405,4410,4400,3399
20250211,092200,1190114675,4405,4410,4415,4405,2159
20250211,092100,1180593555,4410,4415,4415,4405,6160
20250211,092000,1153426895,4415,4415,4420,4410,4803
20250211,091900,1132229250,4410,4410,4420,4405,3158
20250211,091800,1118304105,4410,4415,4425,4400,8697
20250211,091700,1079917515,4415,4425,4425,4405,8074
20250211,091600,1044283455,4425,4420,4430,4405,11536
20250211,091500,993319590,4420,4420,4430,4415,17592
20250211,091400,915490635,4425,4415,4430,4410,14643
20250211,091300,850724450,4420,4405,4420,4395,5790
20250211,091200,825180505,4400,4395,4405,4395,3519
20250211,091100,809707985,4400,4420,4420,4400,6760
20250211,091000,779941360,4425,4425,4435,4410,17052
20250211,090900,704509720,4415,4410,4435,4400,15884
20250211,090800,634238450,4410,4415,4415,4400,5616
20250211,090700,609490475,4415,4395,4420,4390,28694
20250211,090600,482934105,4395,4395,4395,4385,3062
20250211,090500,469476675,4395,4390,4400,4385,10932
20250211,090400,421465475,4390,4400,4400,4380,5086
20250211,090300,399116825,4385,4380,4405,4355,31488
20250211,090200,260984620,4380,4360,4385,4355,4167
20250211,090100,242785810,4370,4395,4395,4350,19061
20250211,090000,159455185,4395,4375,4395,4365,34909