KissMeData/047400/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,193100,1973287360,2445,2445,2445,2445,11577
20250211,193000,1973287360,2445,2445,2445,2445,0
20250211,192900,1973287360,2445,2445,2445,2445,0
20250211,192800,1973287360,2445,2445,2445,2445,0
20250211,192700,1973287360,2445,2445,2445,2445,0
20250211,192600,1973287360,2445,2445,2445,2445,0
20250211,192500,1973287360,2445,2445,2445,2445,0
20250211,192400,1973287360,2445,2445,2445,2445,0
20250211,192300,1973287360,2445,2445,2445,2445,0
20250211,192200,1973287360,2445,2445,2445,2445,0
20250211,192100,1973287360,2445,2445,2445,2445,0
20250211,192000,1973287360,2445,2445,2445,2445,0
20250211,191900,1973287360,2445,2445,2445,2445,0
20250211,191800,1973287360,2445,2445,2445,2445,0
20250211,191700,1973287360,2445,2445,2445,2445,0
20250211,191600,1973287360,2445,2445,2445,2445,0
20250211,191500,1973287360,2445,2445,2445,2445,0
20250211,191400,1973287360,2445,2445,2445,2445,0
20250211,191300,1973287360,2445,2445,2445,2445,0
20250211,191200,1973287360,2445,2445,2445,2445,0
20250211,191100,1973287360,2445,2445,2445,2445,0
20250211,191000,1973287360,2445,2445,2445,2445,0
20250211,190900,1973287360,2445,2445,2445,2445,0
20250211,190800,1973287360,2445,2445,2445,2445,0
20250211,190700,1973287360,2445,2445,2445,2445,0
20250211,190600,1973287360,2445,2445,2445,2445,0
20250211,190500,1973287360,2445,2445,2445,2445,0
20250211,190400,1973287360,2445,2445,2445,2445,0
20250211,190300,1973287360,2445,2445,2445,2445,0
20250211,190200,1973287360,2445,2445,2445,2445,0
20250211,190100,1973287360,2445,2445,2445,2445,11577
20250211,190000,1973287360,2445,2445,2445,2445,0
20250211,185900,1973287360,2445,2445,2445,2445,0
20250211,185800,1973287360,2445,2445,2445,2445,0
20250211,185700,1973287360,2445,2445,2445,2445,0
20250211,185600,1973287360,2445,2445,2445,2445,0
20250211,185500,1973287360,2445,2445,2445,2445,0
20250211,185400,1973287360,2445,2445,2445,2445,0
20250211,185300,1973287360,2445,2445,2445,2445,0
20250211,185200,1973287360,2445,2445,2445,2445,0
20250211,185100,1973287360,2445,2445,2445,2445,0
20250211,185000,1973287360,2445,2445,2445,2445,0
20250211,184900,1973287360,2445,2445,2445,2445,0
20250211,184800,1973287360,2445,2445,2445,2445,0
20250211,184700,1973287360,2445,2445,2445,2445,0
20250211,184600,1973287360,2445,2445,2445,2445,0
20250211,184500,1973287360,2445,2445,2445,2445,0
20250211,184400,1973287360,2445,2445,2445,2445,0
20250211,184300,1973287360,2445,2445,2445,2445,0
20250211,184200,1973287360,2445,2445,2445,2445,0
20250211,184100,1973287360,2445,2445,2445,2445,0
20250211,184000,1973287360,2445,2445,2445,2445,0
20250211,183900,1973287360,2445,2445,2445,2445,0
20250211,183800,1973287360,2445,2445,2445,2445,0
20250211,183700,1973287360,2445,2445,2445,2445,0
20250211,183600,1973287360,2445,2445,2445,2445,0
20250211,183500,1973287360,2445,2445,2445,2445,0
20250211,183400,1973287360,2445,2445,2445,2445,0
20250211,183300,1973287360,2445,2445,2445,2445,0
20250211,183200,1973287360,2445,2445,2445,2445,0
20250211,183100,1973287360,2445,2445,2445,2445,11577
20250211,183000,1973287360,2445,2445,2445,2445,0
20250211,182900,1973287360,2445,2445,2445,2445,0
20250211,182800,1973287360,2445,2445,2445,2445,0
20250211,182700,1973287360,2445,2445,2445,2445,0
20250211,182600,1973287360,2445,2445,2445,2445,0
20250211,182500,1973287360,2445,2445,2445,2445,0
20250211,182400,1973287360,2445,2445,2445,2445,0
20250211,182300,1973287360,2445,2445,2445,2445,0
20250211,182200,1973287360,2445,2445,2445,2445,0
20250211,182100,1973287360,2445,2445,2445,2445,0
20250211,182000,1973287360,2445,2445,2445,2445,0
20250211,181900,1973287360,2445,2445,2445,2445,0
20250211,181800,1973287360,2445,2445,2445,2445,0
20250211,181700,1973287360,2445,2445,2445,2445,0
20250211,181600,1973287360,2445,2445,2445,2445,0
20250211,181500,1973287360,2445,2445,2445,2445,0
20250211,181400,1973287360,2445,2445,2445,2445,0
20250211,181300,1973287360,2445,2445,2445,2445,0
20250211,181200,1973287360,2445,2445,2445,2445,0
20250211,181100,1973287360,2445,2445,2445,2445,0
20250211,181000,1973287360,2445,2445,2445,2445,0
20250211,180900,1973287360,2445,2445,2445,2445,0
20250211,180800,1973287360,2445,2445,2445,2445,0
20250211,180700,1973287360,2445,2445,2445,2445,0
20250211,180600,1973287360,2445,2445,2445,2445,0
20250211,180500,1973287360,2445,2445,2445,2445,0
20250211,180400,1973287360,2445,2445,2445,2445,0
20250211,180300,1973287360,2445,2445,2445,2445,0
20250211,180200,1973287360,2445,2445,2445,2445,0
20250211,180100,1973287360,2445,2445,2445,2445,11577
20250211,180000,1973287360,2445,2445,2445,2445,0
20250211,175900,1973287360,2445,2445,2445,2445,0
20250211,175800,1973287360,2445,2445,2445,2445,0
20250211,175700,1973287360,2445,2445,2445,2445,0
20250211,175600,1973287360,2445,2445,2445,2445,0
20250211,175500,1973287360,2445,2445,2445,2445,0
20250211,175400,1973287360,2445,2445,2445,2445,0
20250211,175300,1973287360,2445,2445,2445,2445,0
20250211,175200,1973287360,2445,2445,2445,2445,0
20250211,175100,1973287360,2445,2445,2445,2445,0
20250211,175000,1973287360,2445,2445,2445,2445,0
20250211,174900,1973287360,2445,2445,2445,2445,0
20250211,174800,1973287360,2445,2445,2445,2445,0
20250211,174700,1973287360,2445,2445,2445,2445,0
20250211,174600,1973287360,2445,2445,2445,2445,0
20250211,174500,1973287360,2445,2445,2445,2445,0
20250211,174400,1973287360,2445,2445,2445,2445,0
20250211,174300,1973287360,2445,2445,2445,2445,0
20250211,174200,1973287360,2445,2445,2445,2445,0
20250211,174100,1973287360,2445,2445,2445,2445,0
20250211,174000,1973287360,2445,2445,2445,2445,0
20250211,173900,1973287360,2445,2445,2445,2445,0
20250211,173800,1973287360,2445,2445,2445,2445,0
20250211,173700,1973287360,2445,2445,2445,2445,0
20250211,173600,1973287360,2445,2445,2445,2445,0
20250211,173500,1973287360,2445,2445,2445,2445,0
20250211,173400,1973287360,2445,2445,2445,2445,0
20250211,173300,1973287360,2445,2445,2445,2445,0
20250211,173200,1973287360,2445,2445,2445,2445,0
20250211,173100,1973287360,2445,2445,2445,2445,11577
20250211,173000,1973287360,2445,2445,2445,2445,0
20250211,172900,1973287360,2445,2445,2445,2445,0
20250211,172800,1973287360,2445,2445,2445,2445,0
20250211,172700,1973287360,2445,2445,2445,2445,0
20250211,172600,1973287360,2445,2445,2445,2445,0
20250211,172500,1973287360,2445,2445,2445,2445,0
20250211,172400,1973287360,2445,2445,2445,2445,0
20250211,172300,1973287360,2445,2445,2445,2445,0
20250211,172200,1973287360,2445,2445,2445,2445,0
20250211,172100,1973287360,2445,2445,2445,2445,0
20250211,172000,1973287360,2445,2445,2445,2445,0
20250211,171900,1973287360,2445,2445,2445,2445,0
20250211,171800,1973287360,2445,2445,2445,2445,0
20250211,171700,1973287360,2445,2445,2445,2445,0
20250211,171600,1973287360,2445,2445,2445,2445,0
20250211,171500,1973287360,2445,2445,2445,2445,0
20250211,171400,1973287360,2445,2445,2445,2445,0
20250211,171300,1973287360,2445,2445,2445,2445,0
20250211,171200,1973287360,2445,2445,2445,2445,0
20250211,171100,1973287360,2445,2445,2445,2445,0
20250211,171000,1973287360,2445,2445,2445,2445,0
20250211,170900,1973287360,2445,2445,2445,2445,0
20250211,170800,1973287360,2445,2445,2445,2445,0
20250211,170700,1973287360,2445,2445,2445,2445,0
20250211,170600,1973287360,2445,2445,2445,2445,0
20250211,170500,1973287360,2445,2445,2445,2445,0
20250211,170400,1973287360,2445,2445,2445,2445,0
20250211,170300,1973287360,2445,2445,2445,2445,0
20250211,170200,1973287360,2445,2445,2445,2445,0
20250211,170100,1973287360,2445,2445,2445,2445,11577
20250211,170000,1973287360,2445,2445,2445,2445,0
20250211,165900,1973287360,2445,2445,2445,2445,0
20250211,165800,1973287360,2445,2445,2445,2445,0
20250211,165700,1973287360,2445,2445,2445,2445,0
20250211,165600,1973287360,2445,2445,2445,2445,0
20250211,165500,1973287360,2445,2445,2445,2445,0
20250211,165400,1973287360,2445,2445,2445,2445,0
20250211,165300,1973287360,2445,2445,2445,2445,0
20250211,165200,1973287360,2445,2445,2445,2445,0
20250211,165100,1973287360,2445,2445,2445,2445,0
20250211,165000,1973287360,2445,2445,2445,2445,0
20250211,164900,1973287360,2445,2445,2445,2445,0
20250211,164800,1973287360,2445,2445,2445,2445,0
20250211,164700,1973287360,2445,2445,2445,2445,0
20250211,164600,1973287360,2445,2445,2445,2445,0
20250211,164500,1973287360,2445,2445,2445,2445,0
20250211,164400,1973287360,2445,2445,2445,2445,0
20250211,164300,1973287360,2445,2445,2445,2445,0
20250211,164200,1973287360,2445,2445,2445,2445,0
20250211,164100,1973287360,2445,2445,2445,2445,0
20250211,164000,1973287360,2445,2445,2445,2445,0
20250211,163900,1973287360,2445,2445,2445,2445,0
20250211,163800,1973287360,2445,2445,2445,2445,0
20250211,163700,1973287360,2445,2445,2445,2445,0
20250211,163600,1973287360,2445,2445,2445,2445,0
20250211,163500,1973287360,2445,2445,2445,2445,0
20250211,163400,1973287360,2445,2445,2445,2445,0
20250211,163300,1973287360,2445,2445,2445,2445,0
20250211,163200,1973287360,2445,2445,2445,2445,0
20250211,163100,1973287360,2445,2445,2445,2445,11577
20250211,163000,1973287360,2445,2445,2445,2445,0
20250211,162900,1973287360,2445,2445,2445,2445,0
20250211,162800,1973287360,2445,2445,2445,2445,0
20250211,162700,1973287360,2445,2445,2445,2445,0
20250211,162600,1973287360,2445,2445,2445,2445,0
20250211,162500,1973287360,2445,2445,2445,2445,0
20250211,162400,1973287360,2445,2445,2445,2445,0
20250211,162300,1973287360,2445,2445,2445,2445,0
20250211,162200,1973287360,2445,2445,2445,2445,0
20250211,162100,1973287360,2445,2445,2445,2445,0
20250211,162000,1973287360,2445,2445,2445,2445,0
20250211,161900,1973287360,2445,2445,2445,2445,0
20250211,161800,1973287360,2445,2445,2445,2445,0
20250211,161700,1973287360,2445,2445,2445,2445,0
20250211,161600,1973287360,2445,2445,2445,2445,0
20250211,161500,1973287360,2445,2445,2445,2445,0
20250211,161400,1973287360,2445,2445,2445,2445,0
20250211,161300,1973287360,2445,2445,2445,2445,0
20250211,161200,1973287360,2445,2445,2445,2445,0
20250211,161100,1973287360,2445,2445,2445,2445,0
20250211,161000,1973287360,2445,2445,2445,2445,0
20250211,160900,1973287360,2445,2445,2445,2445,0
20250211,160800,1973287360,2445,2445,2445,2445,0
20250211,160700,1973287360,2445,2445,2445,2445,0
20250211,160600,1973287360,2445,2445,2445,2445,0
20250211,160500,1973287360,2445,2445,2445,2445,0
20250211,160400,1973287360,2445,2445,2445,2445,0
20250211,160300,1973287360,2445,2445,2445,2445,0
20250211,160200,1973287360,2445,2445,2445,2445,0
20250211,160100,1973287360,2445,2445,2445,2445,11577
20250211,160000,1973287360,2445,2445,2445,2445,0
20250211,155900,1973287360,2445,2445,2445,2445,0
20250211,155800,1973287360,2445,2445,2445,2445,0
20250211,155700,1973287360,2445,2445,2445,2445,0
20250211,155600,1973287360,2445,2445,2445,2445,0
20250211,155500,1973287360,2445,2445,2445,2445,0
20250211,155400,1973287360,2445,2445,2445,2445,0
20250211,155300,1973287360,2445,2445,2445,2445,0
20250211,155200,1973287360,2445,2445,2445,2445,0
20250211,155100,1973287360,2445,2445,2445,2445,0
20250211,155000,1973287360,2445,2445,2445,2445,0
20250211,154900,1973287360,2445,2445,2445,2445,0
20250211,154800,1973287360,2445,2445,2445,2445,0
20250211,154700,1973287360,2445,2445,2445,2445,0
20250211,154600,1973287360,2445,2445,2445,2445,0
20250211,154500,1973287360,2445,2445,2445,2445,0
20250211,154400,1973287360,2445,2445,2445,2445,0
20250211,154300,1973287360,2445,2445,2445,2445,0
20250211,154200,1973287360,2445,2445,2445,2445,0
20250211,154100,1973287360,2445,2445,2445,2445,0
20250211,154000,1973287360,2445,2445,2445,2445,0
20250211,153900,1973287360,2445,2445,2445,2445,0
20250211,153800,1973287360,2445,2445,2445,2445,0
20250211,153700,1973287360,2445,2445,2445,2445,0
20250211,153600,1973287360,2445,2445,2445,2445,0
20250211,153500,1973287360,2445,2445,2445,2445,0
20250211,153400,1973287360,2445,2445,2445,2445,0
20250211,153300,1973287360,2445,2445,2445,2445,0
20250211,153200,1973287360,2445,2445,2445,2445,0
20250211,153100,1973287360,2445,2445,2445,2445,11577
20250211,153000,1973287360,2445,2445,2445,2445,11577
20250211,152900,1944981595,2440,2440,2440,2440,0
20250211,152800,1944981595,2440,2440,2440,2440,0
20250211,152700,1944981595,2440,2440,2440,2440,0
20250211,152600,1944981595,2440,2440,2440,2440,0
20250211,152500,1944981595,2440,2440,2440,2440,0
20250211,152400,1944981595,2440,2440,2440,2440,0
20250211,152300,1944981595,2440,2440,2440,2440,0
20250211,152200,1944981595,2440,2440,2440,2440,0
20250211,152100,1944981595,2440,2440,2440,2440,0
20250211,152000,1944981595,2440,2440,2440,2440,0
20250211,151900,1944981595,2440,2440,2445,2435,5168
20250211,151800,1932385005,2445,2425,2445,2425,12991
20250211,151700,1900721515,2435,2430,2435,2425,15682
20250211,151600,1862620185,2435,2430,2435,2420,327
20250211,151500,1861825645,2415,2430,2435,2415,3138
20250211,151400,1854228010,2420,2425,2430,2420,2067
20250211,151300,1849219530,2425,2435,2435,2420,3387
20250211,151200,1841006020,2435,2425,2440,2425,1374
20250211,151100,1837665795,2425,2430,2430,2425,6284
20250211,151000,1822415195,2425,2430,2430,2420,5974
20250211,150900,1807943210,2425,2430,2430,2425,9408
20250211,150800,1785128555,2430,2435,2435,2425,3989
20250211,150700,1775435875,2430,2440,2440,2430,2029
20250211,150600,1770495320,2435,2440,2440,2435,3899
20250211,150500,1760998325,2440,2440,2445,2425,7403
20250211,150400,1742959540,2440,2435,2440,2425,11872
20250211,150300,1714130740,2440,2440,2440,2435,2346
20250211,150200,1708408750,2440,2445,2445,2440,1888
20250211,150100,1703799500,2445,2445,2450,2440,7278
20250211,150000,1686011950,2440,2450,2450,2440,7269
20250211,145900,1668246600,2455,2435,2460,2435,25760
20250211,145800,1605180000,2435,2430,2440,2430,3574
20250211,145700,1596487885,2430,2430,2435,2425,2478
20250211,145600,1590463415,2440,2425,2440,2425,5072
20250211,145500,1578107170,2435,2435,2445,2425,4958
20250211,145400,1566048960,2440,2430,2445,2430,2273
20250211,145300,1560501660,2425,2435,2450,2425,10577
20250211,145200,1534770595,2435,2450,2465,2435,18262
20250211,145100,1490144835,2460,2445,2470,2425,39933
20250211,145000,1392397330,2445,2420,2450,2420,40550
20250211,144900,1293495095,2420,2425,2430,2420,4412
20250211,144800,1282804385,2425,2420,2430,2415,9356
20250211,144700,1260130120,2420,2410,2425,2410,14527
20250211,144600,1224969965,2410,2410,2420,2410,2658
20250211,144500,1218561090,2410,2400,2410,2400,2259
20250211,144400,1213130205,2400,2400,2400,2400,280
20250211,144300,1212458205,2400,2400,2400,2400,202
20250211,144200,1211973405,2400,2400,2400,2400,1
20250211,144100,1211971005,2400,2400,2400,2395,106
20250211,144000,1211717110,2395,2395,2395,2395,2
20250211,143900,1211712320,2395,2395,2395,2395,0
20250211,143800,1211712320,2395,2395,2395,2395,1
20250211,143700,1211709925,2395,2395,2400,2395,45
20250211,143600,1211601935,2400,2400,2400,2400,20
20250211,143500,1211553935,2395,2400,2400,2395,209
20250211,143400,1211052760,2400,2400,2405,2400,447
20250211,143300,1209979885,2395,2395,2395,2395,40
20250211,143200,1209884085,2395,2395,2395,2395,0
20250211,143100,1209884085,2395,2390,2395,2385,1388
20250211,143000,1206563985,2395,2390,2395,2390,264
20250211,142900,1205932865,2395,2395,2395,2395,2
20250211,142800,1205928075,2385,2385,2385,2385,2
20250211,142700,1205923305,2385,2390,2390,2385,2929
20250211,142600,1198937080,2385,2385,2385,2385,23
20250211,142500,1198882225,2395,2395,2395,2395,11
20250211,142400,1198855880,2395,2395,2395,2395,0
20250211,142300,1198855880,2395,2395,2395,2395,4
20250211,142200,1198846300,2390,2390,2390,2390,2986
20250211,142100,1191709760,2390,2390,2390,2390,1
20250211,142000,1191707370,2390,2390,2390,2390,10
20250211,141900,1191683470,2390,2390,2390,2390,605
20250211,141800,1190237520,2395,2395,2395,2395,1
20250211,141700,1190235125,2385,2395,2395,2385,14070
20250211,141600,1156654620,2395,2395,2395,2395,0
20250211,141500,1156654620,2395,2395,2395,2395,335
20250211,141400,1155852295,2390,2395,2395,2390,12000
20250211,141300,1127167035,2400,2395,2400,2395,178
20250211,141200,1126739885,2395,2400,2400,2395,553
20250211,141100,1125415395,2400,2395,2400,2395,606
20250211,141000,1123963990,2395,2395,2395,2395,103
20250211,140900,1123717305,2395,2395,2395,2395,2095
20250211,140800,1118699780,2395,2395,2395,2395,20
20250211,140700,1118651880,2395,2395,2395,2390,47
20250211,140600,1118539345,2395,2395,2395,2395,26
20250211,140500,1118477075,2395,2395,2395,2390,283
20250211,140400,1117800195,2395,2395,2395,2395,53
20250211,140300,1117673260,2390,2390,2390,2390,498
20250211,140200,1116483040,2395,2395,2395,2395,1
20250211,140100,1116480645,2385,2390,2390,2385,301
20250211,140000,1115762755,2385,2395,2395,2385,1189
20250211,135900,1112924230,2395,2395,2395,2395,204
20250211,135800,1112435650,2390,2390,2390,2390,371
20250211,135700,1111548960,2395,2395,2395,2395,417
20250211,135600,1110550245,2395,2395,2395,2395,101
20250211,135500,1110308350,2395,2395,2395,2395,26
20250211,135400,1110246080,2390,2390,2390,2390,561
20250211,135300,1108905290,2390,2385,2390,2385,142
20250211,135200,1108566590,2385,2390,2390,2385,11
20250211,135100,1108540305,2390,2390,2390,2390,3
20250211,135000,1108533135,2385,2385,2385,2385,103
20250211,134900,1108287480,2385,2385,2385,2385,791
20250211,134800,1106400945,2390,2390,2390,2390,61
20250211,134700,1106255155,2390,2390,2390,2380,203
20250211,134600,1105771985,2380,2390,2390,2380,1403
20250211,134500,1102426560,2395,2395,2395,2395,0
20250211,134400,1102426560,2395,2395,2395,2390,503
20250211,134300,1101223735,2395,2395,2395,2395,419
20250211,134200,1100220230,2385,2385,2395,2385,318
20250211,134100,1099461690,2395,2385,2395,2385,3
20250211,134000,1099454515,2385,2385,2385,2385,861
20250211,133900,1097401030,2385,2395,2395,2385,402
20250211,133800,1096442140,2395,2395,2395,2385,206
20250211,133700,1095948800,2395,2390,2395,2390,92
20250211,133600,1095728915,2390,2390,2390,2390,246
20250211,133500,1095140975,2390,2390,2390,2390,114
20250211,133400,1094868515,2390,2385,2390,2385,2120
20250211,133300,1089812160,2390,2390,2390,2390,109
20250211,133200,1089551650,2390,2385,2390,2385,350
20250211,133100,1088716400,2400,2395,2400,2380,10490
20250211,133000,1063684785,2400,2395,2400,2395,856
20250211,132900,1061634660,2405,2400,2405,2395,3102
20250211,132800,1054195190,2400,2400,2400,2400,592
20250211,132700,1052774390,2405,2400,2405,2400,1018
20250211,132600,1050326250,2405,2405,2405,2405,92
20250211,132500,1050104990,2405,2405,2405,2405,100
20250211,132400,1049864490,2405,2405,2405,2405,4
20250211,132300,1049854870,2405,2405,2405,2405,1003
20250211,132200,1047442655,2405,2400,2405,2400,115
20250211,132100,1047166150,2400,2410,2410,2400,11
20250211,132000,1047139650,2400,2400,2405,2400,381
20250211,131900,1046224200,2405,2405,2405,2405,500
20250211,131800,1045021700,2410,2410,2410,2405,1079
20250211,131700,1042426680,2405,2415,2415,2405,12
20250211,131600,1042397800,2415,2415,2415,2415,0
20250211,131500,1042397800,2415,2415,2415,2415,1
20250211,131400,1042395385,2415,2415,2415,2405,377
20250211,131300,1041487145,2410,2420,2420,2410,623
20250211,131200,1039985705,2420,2420,2420,2420,963
20250211,131100,1037655245,2420,2420,2420,2415,7
20250211,131000,1037638315,2420,2420,2420,2420,1970
20250211,130900,1032870915,2420,2420,2420,2420,1
20250211,130800,1032868495,2420,2420,2420,2420,1
20250211,130700,1032866075,2420,2420,2420,2420,2
20250211,130600,1032861235,2420,2415,2420,2415,2
20250211,130500,1032856400,2420,2420,2420,2405,3173
20250211,130400,1025197250,2420,2420,2420,2420,8
20250211,130300,1025177890,2420,2420,2420,2405,736
20250211,130200,1023407720,2420,2410,2420,2410,2035
20250211,130100,1018503180,2410,2410,2410,2405,114
20250211,130000,1018228490,2410,2410,2410,2410,15
20250211,125900,1018192340,2410,2415,2415,2405,462
20250211,125800,1017078380,2420,2415,2425,2410,4905
20250211,125700,1005214130,2410,2410,2410,2410,100
20250211,125600,1004973130,2415,2415,2415,2415,1100
20250211,125500,1002316630,2415,2400,2415,2395,3508
20250211,125400,993879015,2400,2400,2400,2400,11
20250211,125300,993852615,2400,2400,2400,2400,2
20250211,125200,993847815,2400,2400,2400,2400,2
20250211,125100,993843015,2395,2395,2395,2395,0
20250211,125000,993843015,2395,2395,2395,2395,1429
20250211,124900,990420560,2400,2395,2400,2395,13
20250211,124800,990389370,2395,2395,2395,2395,124
20250211,124700,990092390,2395,2395,2395,2395,46
20250211,124600,989982220,2395,2395,2395,2395,1474
20250211,124500,986451990,2400,2400,2400,2400,70
20250211,124400,986283990,2400,2400,2400,2400,32
20250211,124300,986207190,2400,2400,2400,2400,85
20250211,124200,986003190,2400,2400,2400,2400,1960
20250211,124100,981299190,2400,2395,2400,2390,1089
20250211,124000,978696455,2390,2390,2390,2390,764
20250211,123900,976870495,2390,2390,2390,2390,731
20250211,123800,975123405,2400,2400,2400,2400,7
20250211,123700,975106605,2400,2400,2400,2400,1
20250211,123600,975104205,2390,2395,2395,2390,563
20250211,123500,973758625,2400,2400,2400,2400,86
20250211,123400,973552225,2390,2390,2390,2390,1
20250211,123300,973549835,2385,2385,2385,2385,0
20250211,123200,973549835,2385,2395,2395,2385,2000
20250211,123100,968778070,2395,2400,2400,2395,2632
20250211,123000,962474330,2400,2400,2400,2400,1
20250211,122900,962471930,2400,2395,2400,2395,102
20250211,122800,962227630,2395,2395,2395,2395,0
20250211,122700,962227630,2395,2395,2400,2395,1654
20250211,122600,958265975,2395,2400,2400,2395,211
20250211,122500,957760530,2400,2400,2400,2400,611
20250211,122400,956294130,2395,2395,2400,2395,1642
20250211,122300,952361535,2395,2395,2395,2385,3050
20250211,122200,945081400,2400,2400,2400,2400,0
20250211,122100,945081400,2400,2390,2400,2390,1396
20250211,122000,941744900,2395,2395,2395,2395,480
20250211,121900,940595300,2400,2400,2400,2400,42
20250211,121800,940494500,2400,2400,2400,2400,53
20250211,121700,940367300,2400,2395,2400,2395,213
20250211,121600,939857155,2400,2400,2400,2400,130
20250211,121500,939545155,2400,2400,2400,2400,472
20250211,121400,938412355,2400,2400,2400,2400,1224
20250211,121300,935474755,2400,2400,2400,2400,1083
20250211,121200,932875555,2400,2395,2400,2395,621
20250211,121100,931388155,2400,2400,2400,2400,3007
20250211,121000,924171355,2400,2395,2400,2395,2210
20250211,120900,918868165,2395,2395,2400,2395,1949
20250211,120800,914200305,2395,2395,2395,2395,261
20250211,120700,913575210,2400,2400,2400,2400,11
20250211,120600,913548810,2395,2400,2400,2395,516
20250211,120500,912312985,2400,2400,2400,2400,2
20250211,120400,912308185,2400,2400,2400,2400,1400
20250211,120300,908948185,2395,2395,2395,2395,0
20250211,120200,908948185,2395,2400,2400,2395,1003
20250211,120100,906541000,2400,2395,2400,2395,2001
20250211,120000,901748600,2400,2400,2400,2395,601
20250211,115900,900306205,2400,2395,2400,2395,1128
20250211,115800,897604635,2390,2390,2390,2385,1572
20250211,115700,893851625,2395,2390,2395,2390,100
20250211,115600,893612375,2395,2395,2395,2395,0
20250211,115500,893612375,2395,2395,2395,2395,22
20250211,115400,893559685,2395,2395,2395,2395,0
20250211,115300,893559685,2395,2390,2395,2390,253
20250211,115200,892954250,2390,2390,2390,2390,340
20250211,115100,892141650,2385,2400,2400,2385,2169
20250211,115000,886957005,2405,2400,2405,2400,44
20250211,114900,886851400,2405,2405,2405,2405,221
20250211,114800,886319895,2405,2405,2405,2405,2
20250211,114700,886315085,2405,2405,2405,2405,13
20250211,114600,886283820,2400,2400,2400,2400,1450
20250211,114500,882803820,2400,2400,2400,2400,34
20250211,114400,882722220,2400,2400,2400,2400,1030
20250211,114300,880250220,2400,2385,2400,2385,749
20250211,114200,878463785,2390,2400,2400,2390,280
20250211,114100,877794575,2400,2390,2400,2390,2
20250211,114000,877789785,2390,2395,2395,2390,7241
20250211,113900,860479790,2400,2400,2400,2400,300
20250211,113800,859759790,2400,2400,2400,2400,0
20250211,113700,859759790,2400,2400,2400,2400,1
20250211,113600,859757390,2390,2400,2400,2390,150
20250211,113500,859398005,2400,2400,2400,2400,1
20250211,113400,859395605,2390,2390,2390,2390,9
20250211,113300,859374095,2390,2395,2395,2390,959
20250211,113200,857078290,2395,2390,2395,2390,4
20250211,113100,857068725,2400,2400,2400,2400,148
20250211,113000,856713525,2390,2395,2395,2390,8310
20250211,112900,836848995,2395,2395,2395,2395,50
20250211,112800,836729245,2400,2395,2400,2395,51
20250211,112700,836607045,2395,2395,2395,2395,12
20250211,112600,836578305,2390,2390,2390,2390,830
20250211,112500,834594605,2390,2400,2410,2390,5425
20250211,112400,821599940,2405,2415,2415,2405,1631
20250211,112300,817677220,2415,2410,2415,2410,802
20250211,112200,815744390,2410,2410,2410,2410,0
20250211,112100,815744390,2410,2410,2410,2405,8
20250211,112000,815725140,2405,2405,2405,2405,229
20250211,111900,815174395,2410,2410,2410,2410,1
20250211,111800,815171985,2405,2410,2415,2405,1200
20250211,111700,812282600,2410,2405,2410,2405,101
20250211,111600,812039690,2410,2410,2410,2410,27
20250211,111500,811974620,2410,2410,2410,2410,581
20250211,111400,810574410,2410,2410,2410,2410,103
20250211,111300,810326180,2410,2405,2410,2405,567
20250211,111200,808962540,2410,2410,2410,2405,1201
20250211,111100,806073130,2410,2410,2410,2405,543
20250211,111000,804767175,2410,2410,2410,2410,300
20250211,110900,804044175,2400,2405,2405,2400,303
20250211,110800,803316970,2405,2405,2405,2405,3850
20250211,110700,794057720,2405,2405,2405,2405,1113
20250211,110600,791380955,2410,2415,2415,2410,6
20250211,110500,791366480,2405,2405,2405,2405,352
20250211,110400,790519920,2405,2410,2410,2405,489
20250211,110300,789341775,2410,2405,2410,2405,62
20250211,110200,789192655,2410,2410,2410,2410,71
20250211,110100,789021545,2410,2410,2415,2410,69
20250211,110000,788855250,2415,2410,2415,2405,2577
20250211,105900,782641585,2410,2410,2410,2410,508
20250211,105800,781417305,2405,2410,2410,2405,691
20250211,105700,779754625,2410,2410,2410,2410,1012
20250211,105600,777315705,2410,2410,2410,2410,160
20250211,105500,776930105,2410,2405,2410,2405,7
20250211,105400,776913245,2410,2410,2410,2405,216
20250211,105300,776392750,2400,2400,2405,2400,562
20250211,105200,775043940,2400,2400,2400,2400,0
20250211,105100,775043940,2400,2410,2410,2400,16
20250211,105000,775005390,2400,2400,2400,2400,606
20250211,104900,773550990,2400,2400,2400,2400,820
20250211,104800,771582990,2390,2400,2400,2390,1002
20250211,104700,769188105,2395,2395,2395,2395,0
20250211,104600,769188105,2395,2395,2395,2395,703
20250211,104500,767504420,2400,2400,2400,2400,1
20250211,104400,767502020,2400,2400,2400,2395,585
20250211,104300,766100800,2400,2400,2400,2390,5287
20250211,104200,753441370,2400,2405,2405,2395,1410
20250211,104100,750056920,2410,2400,2415,2400,604
20250211,104000,748607225,2395,2395,2395,2395,0
20250211,103900,748607225,2395,2405,2405,2395,1489
20250211,103800,745039560,2400,2400,2405,2395,3620
20250211,103700,736351075,2400,2415,2415,2400,1801
20250211,103600,732015695,2415,2420,2420,2410,116
20250211,103500,731735445,2410,2420,2420,2410,484
20250211,103400,730564665,2420,2420,2420,2410,2547
20250211,103300,724425295,2415,2425,2425,2410,596
20250211,103200,722981885,2425,2400,2425,2400,9682
20250211,103100,699642700,2395,2400,2400,2395,6220
20250211,103000,684737925,2400,2395,2400,2395,7
20250211,102900,684721150,2395,2400,2400,2395,749
20250211,102800,682927280,2400,2395,2400,2395,321
20250211,102700,682157380,2400,2400,2400,2400,249
20250211,102600,681559780,2400,2400,2400,2400,0
20250211,102500,681559780,2400,2400,2400,2400,151
20250211,102400,681197380,2400,2400,2400,2395,2021
20250211,102300,676356980,2400,2400,2400,2400,2370
20250211,102200,670668980,2395,2400,2400,2395,1285
20250211,102100,667586405,2400,2395,2400,2395,560
20250211,102000,666243705,2400,2400,2400,2400,63
20250211,101900,666092505,2395,2400,2400,2395,126
20250211,101800,665790405,2400,2400,2400,2400,2
20250211,101700,665785605,2395,2395,2395,2395,100
20250211,101600,665546105,2395,2400,2400,2395,1232
20250211,101500,662595265,2400,2395,2400,2395,16
20250211,101400,662556885,2400,2395,2400,2395,27772
20250211,101300,596041410,2395,2395,2395,2395,721
20250211,101200,594314615,2395,2395,2395,2395,3
20250211,101100,594307430,2395,2385,2395,2385,1006
20250211,101000,591908060,2385,2390,2395,2385,3874
20250211,100900,582665470,2400,2400,2400,2400,5
20250211,100800,582653470,2390,2390,2390,2390,169
20250211,100700,582249560,2400,2400,2400,2385,2012
20250211,100600,577420775,2400,2370,2400,2370,12363
20250211,100500,547920175,2380,2380,2385,2365,5848
20250211,100400,534034205,2385,2380,2385,2380,2166
20250211,100300,528878345,2385,2380,2385,2380,366
20250211,100200,528007185,2385,2385,2385,2380,20577
20250211,100100,478994070,2385,2390,2395,2385,1094
20250211,100000,476379000,2395,2395,2395,2395,122
20250211,095900,476086810,2395,2395,2400,2395,362
20250211,095800,475219260,2400,2400,2400,2395,1173
20250211,095700,472409745,2390,2390,2390,2390,80
20250211,095600,472218545,2390,2395,2395,2390,10141
20250211,095500,447938080,2395,2390,2395,2390,13451
20250211,095400,415789940,2395,2400,2400,2395,1532
20250211,095300,412118280,2395,2395,2395,2395,50
20250211,095200,411998530,2400,2405,2405,2390,4830
20250211,095100,400435035,2405,2405,2405,2405,0
20250211,095000,400435035,2405,2400,2405,2400,1249
20250211,094900,397436935,2400,2400,2400,2395,1369
20250211,094800,394153185,2400,2405,2405,2390,4653
20250211,094700,383003530,2405,2405,2405,2400,202
20250211,094600,382518720,2400,2405,2405,2400,1343
20250211,094500,379295515,2400,2395,2405,2395,2848
20250211,094400,372462250,2395,2400,2400,2395,3766
20250211,094300,363438805,2405,2405,2405,2400,1229
20250211,094200,360489145,2400,2405,2405,2400,596
20250211,094100,359058605,2405,2400,2410,2400,2193
20250211,094000,353795390,2400,2405,2405,2400,3391
20250211,093900,345653730,2405,2405,2405,2405,841
20250211,093800,343631125,2405,2415,2415,2405,142
20250211,093700,343289565,2415,2415,2415,2415,103
20250211,093600,343040820,2415,2415,2420,2400,12950
20250211,093500,311920550,2415,2415,2420,2405,614
20250211,093400,310439680,2415,2420,2420,2400,9439
20250211,093300,287726640,2415,2420,2420,2415,3911
20250211,093200,278281570,2415,2415,2420,2415,190
20250211,093100,277822660,2420,2415,2420,2415,78
20250211,093000,277634155,2415,2415,2415,2415,341
20250211,092900,276810640,2415,2415,2415,2415,906
20250211,092800,274622650,2415,2420,2420,2415,1646
20250211,092700,270647360,2415,2415,2420,2415,424
20250211,092600,269622895,2415,2415,2415,2415,683
20250211,092500,267973450,2420,2415,2420,2415,3402
20250211,092400,259757610,2415,2425,2425,2415,1333
20250211,092300,256531540,2425,2430,2430,2420,1423
20250211,092200,253084160,2425,2420,2430,2420,1032
20250211,092100,250584860,2420,2430,2430,2420,753
20250211,092000,248760065,2420,2420,2430,2420,1461
20250211,091900,245223770,2420,2420,2420,2420,21
20250211,091800,245172950,2430,2425,2430,2415,6271
20250211,091700,229991425,2425,2425,2425,2420,2707
20250211,091600,223440195,2425,2425,2425,2425,12
20250211,091500,223411095,2425,2425,2430,2425,3011
20250211,091400,216109000,2425,2420,2425,2420,1726
20250211,091300,211929055,2420,2420,2420,2420,1967
20250211,091200,207168915,2425,2430,2430,2415,259
20250211,091100,206543405,2430,2420,2430,2415,4518
20250211,091000,195582470,2420,2420,2420,2405,16247
20250211,090900,156382450,2420,2425,2425,2420,4669
20250211,090800,145060335,2425,2425,2425,2425,1220
20250211,090700,142101835,2425,2425,2425,2425,5920
20250211,090600,127745835,2425,2420,2430,2420,1784
20250211,090500,123418130,2425,2420,2425,2420,1630
20250211,090400,119465880,2420,2420,2420,2420,6806
20250211,090300,102995360,2420,2420,2420,2410,1843
20250211,090200,98543495,2420,2410,2420,2405,3548
20250211,090100,89985715,2410,2380,2425,2380,14368
20250211,090000,55531710,2380,2420,2425,2380,21657