KissMeData/234690/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,205300,3423764070,9580,9580,9580,9580,6205
20250211,205200,3423764070,9580,9580,9580,9580,0
20250211,205100,3423764070,9580,9580,9580,9580,0
20250211,205000,3423764070,9580,9580,9580,9580,0
20250211,204900,3423764070,9580,9580,9580,9580,0
20250211,204800,3423764070,9580,9580,9580,9580,0
20250211,204700,3423764070,9580,9580,9580,9580,0
20250211,204600,3423764070,9580,9580,9580,9580,0
20250211,204500,3423764070,9580,9580,9580,9580,0
20250211,204400,3423764070,9580,9580,9580,9580,0
20250211,204300,3423764070,9580,9580,9580,9580,0
20250211,204200,3423764070,9580,9580,9580,9580,0
20250211,204100,3423764070,9580,9580,9580,9580,0
20250211,204000,3423764070,9580,9580,9580,9580,0
20250211,203900,3423764070,9580,9580,9580,9580,0
20250211,203800,3423764070,9580,9580,9580,9580,0
20250211,203700,3423764070,9580,9580,9580,9580,0
20250211,203600,3423764070,9580,9580,9580,9580,0
20250211,203500,3423764070,9580,9580,9580,9580,0
20250211,203400,3423764070,9580,9580,9580,9580,0
20250211,203300,3423764070,9580,9580,9580,9580,0
20250211,203200,3423764070,9580,9580,9580,9580,0
20250211,203100,3423764070,9580,9580,9580,9580,0
20250211,203000,3423764070,9580,9580,9580,9580,0
20250211,202900,3423764070,9580,9580,9580,9580,0
20250211,202800,3423764070,9580,9580,9580,9580,0
20250211,202700,3423764070,9580,9580,9580,9580,0
20250211,202600,3423764070,9580,9580,9580,9580,0
20250211,202500,3423764070,9580,9580,9580,9580,0
20250211,202400,3423764070,9580,9580,9580,9580,0
20250211,202300,3423764070,9580,9580,9580,9580,6205
20250211,202200,3423764070,9580,9580,9580,9580,0
20250211,202100,3423764070,9580,9580,9580,9580,0
20250211,202000,3423764070,9580,9580,9580,9580,0
20250211,201900,3423764070,9580,9580,9580,9580,0
20250211,201800,3423764070,9580,9580,9580,9580,0
20250211,201700,3423764070,9580,9580,9580,9580,0
20250211,201600,3423764070,9580,9580,9580,9580,0
20250211,201500,3423764070,9580,9580,9580,9580,0
20250211,201400,3423764070,9580,9580,9580,9580,0
20250211,201300,3423764070,9580,9580,9580,9580,0
20250211,201200,3423764070,9580,9580,9580,9580,0
20250211,201100,3423764070,9580,9580,9580,9580,0
20250211,201000,3423764070,9580,9580,9580,9580,0
20250211,200900,3423764070,9580,9580,9580,9580,0
20250211,200800,3423764070,9580,9580,9580,9580,0
20250211,200700,3423764070,9580,9580,9580,9580,0
20250211,200600,3423764070,9580,9580,9580,9580,0
20250211,200500,3423764070,9580,9580,9580,9580,0
20250211,200400,3423764070,9580,9580,9580,9580,0
20250211,200300,3423764070,9580,9580,9580,9580,0
20250211,200200,3423764070,9580,9580,9580,9580,0
20250211,200100,3423764070,9580,9580,9580,9580,0
20250211,200000,3423764070,9580,9580,9580,9580,0
20250211,195900,3423764070,9580,9580,9580,9580,0
20250211,195800,3423764070,9580,9580,9580,9580,0
20250211,195700,3423764070,9580,9580,9580,9580,0
20250211,195600,3423764070,9580,9580,9580,9580,0
20250211,195500,3423764070,9580,9580,9580,9580,0
20250211,195400,3423764070,9580,9580,9580,9580,0
20250211,195300,3423764070,9580,9580,9580,9580,6205
20250211,195200,3423764070,9580,9580,9580,9580,0
20250211,195100,3423764070,9580,9580,9580,9580,0
20250211,195000,3423764070,9580,9580,9580,9580,0
20250211,194900,3423764070,9580,9580,9580,9580,0
20250211,194800,3423764070,9580,9580,9580,9580,0
20250211,194700,3423764070,9580,9580,9580,9580,0
20250211,194600,3423764070,9580,9580,9580,9580,0
20250211,194500,3423764070,9580,9580,9580,9580,0
20250211,194400,3423764070,9580,9580,9580,9580,0
20250211,194300,3423764070,9580,9580,9580,9580,0
20250211,194200,3423764070,9580,9580,9580,9580,0
20250211,194100,3423764070,9580,9580,9580,9580,0
20250211,194000,3423764070,9580,9580,9580,9580,0
20250211,193900,3423764070,9580,9580,9580,9580,0
20250211,193800,3423764070,9580,9580,9580,9580,0
20250211,193700,3423764070,9580,9580,9580,9580,0
20250211,193600,3423764070,9580,9580,9580,9580,0
20250211,193500,3423764070,9580,9580,9580,9580,0
20250211,193400,3423764070,9580,9580,9580,9580,0
20250211,193300,3423764070,9580,9580,9580,9580,0
20250211,193200,3423764070,9580,9580,9580,9580,0
20250211,193100,3423764070,9580,9580,9580,9580,0
20250211,193000,3423764070,9580,9580,9580,9580,0
20250211,192900,3423764070,9580,9580,9580,9580,0
20250211,192800,3423764070,9580,9580,9580,9580,0
20250211,192700,3423764070,9580,9580,9580,9580,0
20250211,192600,3423764070,9580,9580,9580,9580,0
20250211,192500,3423764070,9580,9580,9580,9580,0
20250211,192400,3423764070,9580,9580,9580,9580,0
20250211,192300,3423764070,9580,9580,9580,9580,6205
20250211,192200,3423764070,9580,9580,9580,9580,0
20250211,192100,3423764070,9580,9580,9580,9580,0
20250211,192000,3423764070,9580,9580,9580,9580,0
20250211,191900,3423764070,9580,9580,9580,9580,0
20250211,191800,3423764070,9580,9580,9580,9580,0
20250211,191700,3423764070,9580,9580,9580,9580,0
20250211,191600,3423764070,9580,9580,9580,9580,0
20250211,191500,3423764070,9580,9580,9580,9580,0
20250211,191400,3423764070,9580,9580,9580,9580,0
20250211,191300,3423764070,9580,9580,9580,9580,0
20250211,191200,3423764070,9580,9580,9580,9580,0
20250211,191100,3423764070,9580,9580,9580,9580,0
20250211,191000,3423764070,9580,9580,9580,9580,0
20250211,190900,3423764070,9580,9580,9580,9580,0
20250211,190800,3423764070,9580,9580,9580,9580,0
20250211,190700,3423764070,9580,9580,9580,9580,0
20250211,190600,3423764070,9580,9580,9580,9580,0
20250211,190500,3423764070,9580,9580,9580,9580,0
20250211,190400,3423764070,9580,9580,9580,9580,0
20250211,190300,3423764070,9580,9580,9580,9580,0
20250211,190200,3423764070,9580,9580,9580,9580,0
20250211,190100,3423764070,9580,9580,9580,9580,0
20250211,190000,3423764070,9580,9580,9580,9580,0
20250211,185900,3423764070,9580,9580,9580,9580,0
20250211,185800,3423764070,9580,9580,9580,9580,0
20250211,185700,3423764070,9580,9580,9580,9580,0
20250211,185600,3423764070,9580,9580,9580,9580,0
20250211,185500,3423764070,9580,9580,9580,9580,0
20250211,185400,3423764070,9580,9580,9580,9580,0
20250211,185300,3423764070,9580,9580,9580,9580,6205
20250211,185200,3423764070,9580,9580,9580,9580,0
20250211,185100,3423764070,9580,9580,9580,9580,0
20250211,185000,3423764070,9580,9580,9580,9580,0
20250211,184900,3423764070,9580,9580,9580,9580,0
20250211,184800,3423764070,9580,9580,9580,9580,0
20250211,184700,3423764070,9580,9580,9580,9580,0
20250211,184600,3423764070,9580,9580,9580,9580,0
20250211,184500,3423764070,9580,9580,9580,9580,0
20250211,184400,3423764070,9580,9580,9580,9580,0
20250211,184300,3423764070,9580,9580,9580,9580,0
20250211,184200,3423764070,9580,9580,9580,9580,0
20250211,184100,3423764070,9580,9580,9580,9580,0
20250211,184000,3423764070,9580,9580,9580,9580,0
20250211,183900,3423764070,9580,9580,9580,9580,0
20250211,183800,3423764070,9580,9580,9580,9580,0
20250211,183700,3423764070,9580,9580,9580,9580,0
20250211,183600,3423764070,9580,9580,9580,9580,0
20250211,183500,3423764070,9580,9580,9580,9580,0
20250211,183400,3423764070,9580,9580,9580,9580,0
20250211,183300,3423764070,9580,9580,9580,9580,0
20250211,183200,3423764070,9580,9580,9580,9580,0
20250211,183100,3423764070,9580,9580,9580,9580,0
20250211,183000,3423764070,9580,9580,9580,9580,0
20250211,182900,3423764070,9580,9580,9580,9580,0
20250211,182800,3423764070,9580,9580,9580,9580,0
20250211,182700,3423764070,9580,9580,9580,9580,0
20250211,182600,3423764070,9580,9580,9580,9580,0
20250211,182500,3423764070,9580,9580,9580,9580,0
20250211,182400,3423764070,9580,9580,9580,9580,0
20250211,182300,3423764070,9580,9580,9580,9580,6205
20250211,182200,3423764070,9580,9580,9580,9580,0
20250211,182100,3423764070,9580,9580,9580,9580,0
20250211,182000,3423764070,9580,9580,9580,9580,0
20250211,181900,3423764070,9580,9580,9580,9580,0
20250211,181800,3423764070,9580,9580,9580,9580,0
20250211,181700,3423764070,9580,9580,9580,9580,0
20250211,181600,3423764070,9580,9580,9580,9580,0
20250211,181500,3423764070,9580,9580,9580,9580,0
20250211,181400,3423764070,9580,9580,9580,9580,0
20250211,181300,3423764070,9580,9580,9580,9580,0
20250211,181200,3423764070,9580,9580,9580,9580,0
20250211,181100,3423764070,9580,9580,9580,9580,0
20250211,181000,3423764070,9580,9580,9580,9580,0
20250211,180900,3423764070,9580,9580,9580,9580,0
20250211,180800,3423764070,9580,9580,9580,9580,0
20250211,180700,3423764070,9580,9580,9580,9580,0
20250211,180600,3423764070,9580,9580,9580,9580,0
20250211,180500,3423764070,9580,9580,9580,9580,0
20250211,180400,3423764070,9580,9580,9580,9580,0
20250211,180300,3423764070,9580,9580,9580,9580,0
20250211,180200,3423764070,9580,9580,9580,9580,0
20250211,180100,3423764070,9580,9580,9580,9580,0
20250211,180000,3423764070,9580,9580,9580,9580,0
20250211,175900,3423764070,9580,9580,9580,9580,0
20250211,175800,3423764070,9580,9580,9580,9580,0
20250211,175700,3423764070,9580,9580,9580,9580,0
20250211,175600,3423764070,9580,9580,9580,9580,0
20250211,175500,3423764070,9580,9580,9580,9580,0
20250211,175400,3423764070,9580,9580,9580,9580,0
20250211,175300,3423764070,9580,9580,9580,9580,6205
20250211,175200,3423764070,9580,9580,9580,9580,0
20250211,175100,3423764070,9580,9580,9580,9580,0
20250211,175000,3423764070,9580,9580,9580,9580,0
20250211,174900,3423764070,9580,9580,9580,9580,0
20250211,174800,3423764070,9580,9580,9580,9580,0
20250211,174700,3423764070,9580,9580,9580,9580,0
20250211,174600,3423764070,9580,9580,9580,9580,0
20250211,174500,3423764070,9580,9580,9580,9580,0
20250211,174400,3423764070,9580,9580,9580,9580,0
20250211,174300,3423764070,9580,9580,9580,9580,0
20250211,174200,3423764070,9580,9580,9580,9580,0
20250211,174100,3423764070,9580,9580,9580,9580,0
20250211,174000,3423764070,9580,9580,9580,9580,0
20250211,173900,3423764070,9580,9580,9580,9580,0
20250211,173800,3423764070,9580,9580,9580,9580,0
20250211,173700,3423764070,9580,9580,9580,9580,0
20250211,173600,3423764070,9580,9580,9580,9580,0
20250211,173500,3423764070,9580,9580,9580,9580,0
20250211,173400,3423764070,9580,9580,9580,9580,0
20250211,173300,3423764070,9580,9580,9580,9580,0
20250211,173200,3423764070,9580,9580,9580,9580,0
20250211,173100,3423764070,9580,9580,9580,9580,0
20250211,173000,3423764070,9580,9580,9580,9580,0
20250211,172900,3423764070,9580,9580,9580,9580,0
20250211,172800,3423764070,9580,9580,9580,9580,0
20250211,172700,3423764070,9580,9580,9580,9580,0
20250211,172600,3423764070,9580,9580,9580,9580,0
20250211,172500,3423764070,9580,9580,9580,9580,0
20250211,172400,3423764070,9580,9580,9580,9580,0
20250211,172300,3423764070,9580,9580,9580,9580,6205
20250211,172200,3423764070,9580,9580,9580,9580,0
20250211,172100,3423764070,9580,9580,9580,9580,0
20250211,172000,3423764070,9580,9580,9580,9580,0
20250211,171900,3423764070,9580,9580,9580,9580,0
20250211,171800,3423764070,9580,9580,9580,9580,0
20250211,171700,3423764070,9580,9580,9580,9580,0
20250211,171600,3423764070,9580,9580,9580,9580,0
20250211,171500,3423764070,9580,9580,9580,9580,0
20250211,171400,3423764070,9580,9580,9580,9580,0
20250211,171300,3423764070,9580,9580,9580,9580,0
20250211,171200,3423764070,9580,9580,9580,9580,0
20250211,171100,3423764070,9580,9580,9580,9580,0
20250211,171000,3423764070,9580,9580,9580,9580,0
20250211,170900,3423764070,9580,9580,9580,9580,0
20250211,170800,3423764070,9580,9580,9580,9580,0
20250211,170700,3423764070,9580,9580,9580,9580,0
20250211,170600,3423764070,9580,9580,9580,9580,0
20250211,170500,3423764070,9580,9580,9580,9580,0
20250211,170400,3423764070,9580,9580,9580,9580,0
20250211,170300,3423764070,9580,9580,9580,9580,0
20250211,170200,3423764070,9580,9580,9580,9580,0
20250211,170100,3423764070,9580,9580,9580,9580,0
20250211,170000,3423764070,9580,9580,9580,9580,0
20250211,165900,3423764070,9580,9580,9580,9580,0
20250211,165800,3423764070,9580,9580,9580,9580,0
20250211,165700,3423764070,9580,9580,9580,9580,0
20250211,165600,3423764070,9580,9580,9580,9580,0
20250211,165500,3423764070,9580,9580,9580,9580,0
20250211,165400,3423764070,9580,9580,9580,9580,0
20250211,165300,3423764070,9580,9580,9580,9580,6205
20250211,165200,3423764070,9580,9580,9580,9580,0
20250211,165100,3423764070,9580,9580,9580,9580,0
20250211,165000,3423764070,9580,9580,9580,9580,0
20250211,164900,3423764070,9580,9580,9580,9580,0
20250211,164800,3423764070,9580,9580,9580,9580,0
20250211,164700,3423764070,9580,9580,9580,9580,0
20250211,164600,3423764070,9580,9580,9580,9580,0
20250211,164500,3423764070,9580,9580,9580,9580,0
20250211,164400,3423764070,9580,9580,9580,9580,0
20250211,164300,3423764070,9580,9580,9580,9580,0
20250211,164200,3423764070,9580,9580,9580,9580,0
20250211,164100,3423764070,9580,9580,9580,9580,0
20250211,164000,3423764070,9580,9580,9580,9580,0
20250211,163900,3423764070,9580,9580,9580,9580,0
20250211,163800,3423764070,9580,9580,9580,9580,0
20250211,163700,3423764070,9580,9580,9580,9580,0
20250211,163600,3423764070,9580,9580,9580,9580,0
20250211,163500,3423764070,9580,9580,9580,9580,0
20250211,163400,3423764070,9580,9580,9580,9580,0
20250211,163300,3423764070,9580,9580,9580,9580,0
20250211,163200,3423764070,9580,9580,9580,9580,0
20250211,163100,3423764070,9580,9580,9580,9580,0
20250211,163000,3423764070,9580,9580,9580,9580,0
20250211,162900,3423764070,9580,9580,9580,9580,0
20250211,162800,3423764070,9580,9580,9580,9580,0
20250211,162700,3423764070,9580,9580,9580,9580,0
20250211,162600,3423764070,9580,9580,9580,9580,0
20250211,162500,3423764070,9580,9580,9580,9580,0
20250211,162400,3423764070,9580,9580,9580,9580,0
20250211,162300,3423764070,9580,9580,9580,9580,6205
20250211,162200,3423764070,9580,9580,9580,9580,0
20250211,162100,3423764070,9580,9580,9580,9580,0
20250211,162000,3423764070,9580,9580,9580,9580,0
20250211,161900,3423764070,9580,9580,9580,9580,0
20250211,161800,3423764070,9580,9580,9580,9580,0
20250211,161700,3423764070,9580,9580,9580,9580,0
20250211,161600,3423764070,9580,9580,9580,9580,0
20250211,161500,3423764070,9580,9580,9580,9580,0
20250211,161400,3423764070,9580,9580,9580,9580,0
20250211,161300,3423764070,9580,9580,9580,9580,0
20250211,161200,3423764070,9580,9580,9580,9580,0
20250211,161100,3423764070,9580,9580,9580,9580,0
20250211,161000,3423764070,9580,9580,9580,9580,0
20250211,160900,3423764070,9580,9580,9580,9580,0
20250211,160800,3423764070,9580,9580,9580,9580,0
20250211,160700,3423764070,9580,9580,9580,9580,0
20250211,160600,3423764070,9580,9580,9580,9580,0
20250211,160500,3423764070,9580,9580,9580,9580,0
20250211,160400,3423764070,9580,9580,9580,9580,0
20250211,160300,3423764070,9580,9580,9580,9580,0
20250211,160200,3423764070,9580,9580,9580,9580,0
20250211,160100,3423764070,9580,9580,9580,9580,0
20250211,160000,3423764070,9580,9580,9580,9580,0
20250211,155900,3423764070,9580,9580,9580,9580,0
20250211,155800,3423764070,9580,9580,9580,9580,0
20250211,155700,3423764070,9580,9580,9580,9580,0
20250211,155600,3423764070,9580,9580,9580,9580,0
20250211,155500,3423764070,9580,9580,9580,9580,0
20250211,155400,3423764070,9580,9580,9580,9580,0
20250211,155300,3423764070,9580,9580,9580,9580,6205
20250211,155200,3423764070,9580,9580,9580,9580,0
20250211,155100,3423764070,9580,9580,9580,9580,0
20250211,155000,3423764070,9580,9580,9580,9580,0
20250211,154900,3423764070,9580,9580,9580,9580,0
20250211,154800,3423764070,9580,9580,9580,9580,0
20250211,154700,3423764070,9580,9580,9580,9580,0
20250211,154600,3423764070,9580,9580,9580,9580,0
20250211,154500,3423764070,9580,9580,9580,9580,0
20250211,154400,3423764070,9580,9580,9580,9580,0
20250211,154300,3423764070,9580,9580,9580,9580,0
20250211,154200,3423764070,9580,9580,9580,9580,0
20250211,154100,3423764070,9580,9580,9580,9580,0
20250211,154000,3423764070,9580,9580,9580,9580,0
20250211,153900,3423764070,9580,9580,9580,9580,0
20250211,153800,3423764070,9580,9580,9580,9580,0
20250211,153700,3423764070,9580,9580,9580,9580,0
20250211,153600,3423764070,9580,9580,9580,9580,0
20250211,153500,3423764070,9580,9580,9580,9580,0
20250211,153400,3423764070,9580,9580,9580,9580,0
20250211,153300,3423764070,9580,9580,9580,9580,0
20250211,153200,3423764070,9580,9580,9580,9580,0
20250211,153100,3423764070,9580,9580,9580,9580,0
20250211,153000,3423764070,9580,9580,9580,9580,6205
20250211,152900,3364320170,9490,9490,9490,9490,0
20250211,152800,3364320170,9490,9490,9490,9490,0
20250211,152700,3364320170,9490,9490,9490,9490,0
20250211,152600,3364320170,9490,9490,9490,9490,0
20250211,152500,3364320170,9490,9490,9490,9490,0
20250211,152400,3364320170,9490,9490,9490,9490,0
20250211,152300,3364320170,9490,9490,9490,9490,0
20250211,152200,3364320170,9490,9490,9490,9490,0
20250211,152100,3364320170,9490,9490,9490,9490,0
20250211,152000,3364320170,9490,9490,9490,9490,0
20250211,151900,3364320170,9490,9490,9540,9490,1268
20250211,151800,3352278900,9490,9510,9540,9480,3257
20250211,151700,3321303810,9510,9530,9540,9510,382
20250211,151600,3317661850,9510,9510,9510,9510,64
20250211,151500,3317053210,9510,9510,9530,9510,400
20250211,151400,3313243210,9510,9530,9560,9510,2110
20250211,151300,3293122140,9530,9500,9540,9500,1409
20250211,151200,3279707060,9500,9480,9500,9480,111
20250211,151100,3278652760,9480,9480,9480,9480,44
20250211,151000,3278235640,9480,9480,9480,9480,115
20250211,150900,3277145440,9480,9480,9480,9480,244
20250211,150800,3274832320,9480,9490,9490,9480,7
20250211,150700,3274765950,9480,9500,9540,9480,589
20250211,150600,3269160730,9480,9500,9500,9480,563
20250211,150500,3263815010,9490,9480,9490,9480,332
20250211,150400,3260667270,9480,9480,9480,9470,344
20250211,150300,3257406460,9470,9470,9500,9470,1314
20250211,150200,3244927680,9470,9480,9480,9470,79
20250211,150100,3244179540,9470,9470,9470,9470,3
20250211,150000,3244151130,9470,9470,9470,9470,54
20250211,145900,3243639750,9470,9480,9480,9470,312
20250211,145800,3240685070,9490,9450,9490,9450,1807
20250211,145700,3223552600,9470,9460,9470,9450,566
20250211,145600,3218198580,9460,9460,9460,9460,44
20250211,145500,3217782340,9470,9470,9470,9460,57
20250211,145400,3217242990,9470,9470,9470,9470,43
20250211,145300,3216835780,9470,9470,9470,9470,248
20250211,145200,3214487220,9470,9470,9470,9460,135
20250211,145100,3213209210,9460,9460,9460,9460,800
20250211,145000,3205641210,9460,9460,9460,9460,251
20250211,144900,3203266750,9460,9430,9460,9430,246
20250211,144800,3200940940,9430,9430,9430,9430,44
20250211,144700,3200526020,9430,9430,9430,9430,44
20250211,144600,3200111100,9430,9430,9430,9430,1
20250211,144500,3200101670,9440,9440,9440,9440,544
20250211,144400,3194966310,9440,9440,9440,9440,44
20250211,144300,3194550950,9480,9480,9480,9480,1
20250211,144200,3194541470,9430,9430,9430,9430,44
20250211,144100,3194126550,9430,9430,9430,9430,44
20250211,144000,3193711630,9470,9430,9470,9430,55
20250211,143900,3193192540,9480,9430,9500,9430,1923
20250211,143800,3174950820,9420,9420,9420,9420,44
20250211,143700,3174536340,9420,9420,9420,9420,53
20250211,143600,3174037080,9420,9440,9440,9420,830
20250211,143500,3166207600,9440,9440,9440,9440,21
20250211,143400,3166009360,9440,9470,9470,9440,513
20250211,143300,3161161930,9460,9470,9480,9460,894
20250211,143200,3152702620,9480,9480,9480,9480,50
20250211,143100,3152228620,9480,9470,9480,9470,182
20250211,143000,3150505050,9470,9480,9480,9470,58
20250211,142900,3149955650,9480,9480,9480,9470,47
20250211,142800,3149510530,9480,9470,9480,9470,5
20250211,142700,3149463150,9470,9480,9480,9470,301
20250211,142600,3146612640,9480,9470,9480,9470,45
20250211,142500,3146186480,9470,9480,9480,9470,46
20250211,142400,3145750840,9480,9480,9480,9480,4
20250211,142300,3145712920,9480,9480,9480,9470,49
20250211,142200,3145248840,9480,9480,9480,9470,974
20250211,142100,3136023720,9470,9460,9470,9460,60
20250211,142000,3135455560,9460,9450,9460,9450,45
20250211,141900,3135030300,9450,9450,9450,9450,44
20250211,141800,3134614500,9450,9470,9470,9450,46
20250211,141700,3134179760,9470,9470,9470,9470,3
20250211,141600,3134151350,9450,9450,9470,9450,59
20250211,141500,3133593720,9450,9450,9460,9450,63
20250211,141400,3132998200,9450,9430,9450,9430,49
20250211,141300,3132536030,9430,9430,9430,9430,645
20250211,141200,3126453680,9430,9470,9470,9430,52
20250211,141100,3125963160,9470,9430,9470,9430,45
20250211,141000,3125538770,9430,9430,9430,9430,0
20250211,140900,3125538770,9430,9450,9460,9430,263
20250211,140800,3123052190,9460,9460,9460,9430,48
20250211,140700,3122599430,9460,9460,9460,9430,47
20250211,140600,3122156130,9460,9460,9460,9460,4
20250211,140500,3122118290,9460,9460,9460,9420,49
20250211,140400,3121656510,9470,9470,9470,9410,47
20250211,140300,3121214060,9470,9470,9470,9470,70
20250211,140200,3120551160,9410,9410,9410,9410,44
20250211,140100,3120137120,9410,9470,9470,9410,48
20250211,140000,3119685200,9410,9410,9410,9410,44
20250211,135900,3119271160,9470,9410,9470,9410,51
20250211,135800,3118791190,9410,9450,9470,9410,65
20250211,135700,3118178630,9400,9420,9450,9400,552
20250211,135600,3112965280,9420,9400,9420,9400,398
20250211,135500,3109217000,9400,9410,9420,9400,168
20250211,135400,3107637020,9410,9400,9410,9400,162
20250211,135300,3106113040,9420,9420,9420,9400,99
20250211,135200,3105182400,9420,9400,9420,9400,61
20250211,135100,3104608980,9400,9410,9420,9400,46
20250211,135000,3104176550,9400,9400,9400,9400,378
20250211,134900,3100623350,9400,9400,9400,9390,315
20250211,134800,3097662790,9410,9410,9410,9400,12
20250211,134700,3097549970,9410,9410,9410,9410,94
20250211,134600,3096665430,9420,9400,9420,9400,45
20250211,134500,3096242410,9420,9400,9420,9400,48
20250211,134400,3095791160,9420,9420,9420,9420,0
20250211,134300,3095791160,9420,9420,9420,9400,97
20250211,134200,3094879320,9400,9400,9400,9400,291
20250211,134100,3092143920,9400,9420,9420,9400,3
20250211,134000,3092115700,9400,9400,9400,9400,97
20250211,133900,3091203900,9400,9400,9400,9400,26
20250211,133800,3090959500,9430,9400,9430,9390,56
20250211,133700,3090433140,9440,9410,9440,9390,198
20250211,133600,3088570290,9410,9440,9440,9410,46
20250211,133500,3088137370,9410,9400,9420,9400,202
20250211,133400,3086235630,9400,9410,9420,9390,5011
20250211,133300,3039119360,9420,9440,9440,9420,5083
20250211,133200,2991220440,9440,9440,9440,9440,50
20250211,133100,2990748440,9440,9440,9440,9440,170
20250211,133000,2989143640,9500,9470,9500,9430,11618
20250211,132900,2879335230,9470,9500,9520,9470,885
20250211,132800,2870923350,9450,9470,9500,9450,267
20250211,132700,2868394470,9450,9470,9470,9450,248
20250211,132600,2866050790,9450,9450,9450,9450,0
20250211,132500,2866050790,9450,9450,9450,9450,76
20250211,132400,2865332590,9480,9450,9480,9450,246
20250211,132300,2863007830,9450,9450,9450,9450,44
20250211,132200,2862592030,9450,9440,9480,9430,489
20250211,132100,2857974050,9440,9450,9450,9440,95
20250211,132000,2857076750,9430,9450,9450,9430,149
20250211,131900,2855671640,9440,9440,9440,9440,30
20250211,131800,2855388440,9440,9470,9470,9440,5089
20250211,131700,2807224000,9470,9470,9470,9470,44
20250211,131600,2806807320,9470,9470,9470,9470,44
20250211,131500,2806390640,9470,9470,9470,9470,62
20250211,131400,2805803500,9470,9470,9470,9470,99
20250211,131300,2804865970,9470,9490,9490,9470,357
20250211,131200,2801482910,9480,9480,9480,9480,386
20250211,131100,2797823630,9480,9490,9490,9480,184
20250211,131000,2796078060,9490,9490,9490,9490,44
20250211,130900,2795660500,9490,9490,9500,9490,48
20250211,130800,2795204970,9490,9490,9490,9490,0
20250211,130700,2795204970,9490,9510,9510,9490,46
20250211,130600,2794768390,9490,9500,9500,9490,544
20250211,130500,2789600400,9510,9500,9510,9500,45
20250211,130400,2789172890,9510,9510,9510,9510,1
20250211,130300,2789163380,9500,9500,9500,9500,44
20250211,130200,2788745380,9510,9510,9510,9510,79
20250211,130100,2787994090,9520,9520,9520,9520,0
20250211,130000,2787994090,9520,9520,9520,9520,44
20250211,125900,2787575210,9520,9520,9520,9520,68
20250211,125800,2786927850,9520,9520,9520,9520,44
20250211,125700,2786508970,9520,9520,9520,9520,10
20250211,125600,2786413770,9520,9520,9520,9520,149
20250211,125500,2784995290,9520,9560,9560,9520,45
20250211,125400,2784566850,9550,9510,9550,9510,46
20250211,125300,2784129310,9560,9550,9560,9550,2065
20250211,125200,2764388490,9530,9530,9560,9530,185
20250211,125100,2762623950,9530,9490,9530,9490,242
20250211,125000,2760320290,9490,9510,9510,9490,5168
20250211,124900,2711207800,9520,9520,9520,9520,12
20250211,124800,2711093560,9520,9530,9530,9520,367
20250211,124700,2707596900,9530,9530,9530,9530,45
20250211,124600,2707168050,9560,9560,9560,9560,0
20250211,124500,2707168050,9560,9550,9560,9530,1005
20250211,124400,2697564780,9550,9550,9560,9550,77
20250211,124300,2696829420,9550,9560,9560,9550,127
20250211,124200,2695615560,9550,9550,9550,9550,620
20250211,124100,2689694560,9560,9570,9570,9560,3
20250211,124000,2689665870,9570,9530,9570,9530,53
20250211,123900,2689160460,9550,9570,9570,9530,83
20250211,123800,2688369230,9530,9530,9530,9530,45
20250211,123700,2687940380,9570,9530,9570,9530,47
20250211,123600,2687492390,9570,9520,9570,9520,100
20250211,123500,2686537640,9570,9570,9570,9570,1
20250211,123400,2686528070,9520,9520,9520,9520,55
20250211,123300,2686004470,9520,9530,9530,9520,110
20250211,123200,2684956770,9570,9530,9570,9530,46
20250211,123100,2684518350,9570,9570,9570,9570,6
20250211,123000,2684460930,9510,9530,9570,9510,845
20250211,122900,2676390180,9530,9530,9530,9510,184
20250211,122800,2674637560,9560,9530,9560,9530,326
20250211,122700,2671530540,9510,9530,9530,9510,317
20250211,122600,2668515800,9520,9540,9540,9520,196
20250211,122500,2666647810,9540,9540,9540,9540,45
20250211,122400,2666218510,9550,9550,9570,9550,406
20250211,122300,2662341040,9540,9530,9540,9530,2577
20250211,122200,2637757190,9530,9530,9530,9530,441
20250211,122100,2633554460,9530,9530,9540,9530,136
20250211,122000,2632258370,9530,9520,9530,9520,263
20250211,121900,2629752890,9490,9490,9490,9490,45
20250211,121800,2629325840,9490,9530,9530,9490,46
20250211,121700,2628889260,9500,9480,9500,9480,290
20250211,121600,2626136460,9480,9510,9510,9480,99
20250211,121500,2625196890,9510,9510,9510,9510,45
20250211,121400,2624768940,9540,9500,9540,9500,4108
20250211,121300,2585679500,9470,9470,9470,9470,1
20250211,121200,2585670030,9480,9490,9500,9480,795
20250211,121100,2578123430,9470,9470,9470,9470,47
20250211,121000,2577678340,9470,9470,9470,9470,47
20250211,120900,2577233250,9470,9480,9480,9470,619
20250211,120800,2571369400,9480,9480,9480,9480,45
20250211,120700,2570942800,9490,9490,9490,9490,66
20250211,120600,2570316460,9490,9490,9490,9490,0
20250211,120500,2570316460,9490,9490,9490,9490,47
20250211,120400,2569870430,9500,9480,9500,9480,86
20250211,120300,2569054830,9490,9500,9500,9490,348
20250211,120200,2565752300,9500,9500,9500,9500,955
20250211,120100,2556679800,9500,9500,9500,9500,95
20250211,120000,2555777300,9500,9500,9500,9500,45
20250211,115900,2555349800,9510,9520,9520,9510,465
20250211,115800,2550923210,9510,9510,9510,9510,70
20250211,115700,2550257510,9520,9520,9520,9520,5
20250211,115600,2550209910,9520,9510,9520,9510,125
20250211,115500,2549020460,9520,9520,9520,9520,30
20250211,115400,2548734860,9540,9540,9540,9530,205
20250211,115300,2546780090,9550,9550,9550,9530,148
20250211,115200,2545367590,9530,9500,9530,9500,396
20250211,115100,2541598550,9510,9510,9510,9510,0
20250211,115000,2541598550,9510,9510,9510,9500,206
20250211,114900,2539639940,9510,9510,9510,9510,45
20250211,114800,2539211990,9530,9530,9530,9530,1
20250211,114700,2539202460,9510,9520,9520,9510,57
20250211,114600,2538660270,9510,9510,9510,9510,45
20250211,114500,2538232320,9510,9520,9520,9510,2804
20250211,114400,2511564830,9520,9540,9540,9520,453
20250211,114300,2507243370,9540,9540,9540,9540,50
20250211,114200,2506766370,9550,9550,9550,9550,605
20250211,114100,2500988620,9550,9550,9550,9550,429
20250211,114000,2496891670,9550,9560,9560,9550,117
20250211,113900,2495773870,9540,9600,9600,9540,910
20250211,113800,2487083720,9600,9590,9600,9560,1213
20250211,113700,2475441780,9600,9540,9600,9540,1989
20250211,113600,2456374370,9530,9550,9550,9530,799
20250211,113500,2448753040,9550,9530,9550,9510,755
20250211,113400,2441566040,9540,9540,9550,9540,223
20250211,113300,2439438020,9540,9550,9550,9540,200
20250211,113200,2437528920,9540,9510,9560,9510,1071
20250211,113100,2427307440,9500,9500,9500,9500,528
20250211,113000,2422291440,9500,9500,9500,9500,313
20250211,112900,2419317940,9510,9510,9510,9510,108
20250211,112800,2418290860,9510,9510,9510,9510,45
20250211,112700,2417862910,9530,9500,9530,9500,160
20250211,112600,2416342750,9500,9480,9500,9480,335
20250211,112500,2413165420,9480,9480,9490,9470,243
20250211,112400,2410861190,9470,9480,9490,9470,245
20250211,112300,2408540970,9490,9490,9490,9490,45
20250211,112200,2408113920,9490,9510,9510,9490,1734
20250211,112100,2391637110,9510,9540,9540,9510,145
20250211,112000,2390255160,9540,9510,9540,9510,46
20250211,111900,2389817670,9510,9510,9510,9510,272
20250211,111800,2387230950,9540,9510,9540,9510,184
20250211,111700,2385480990,9510,9510,9510,9510,59
20250211,111600,2384919900,9510,9520,9560,9510,157
20250211,111500,2383425860,9560,9560,9560,9560,84
20250211,111400,2382622820,9530,9520,9580,9520,935
20250211,111300,2373694220,9520,9520,9520,9520,86
20250211,111200,2372875500,9520,9520,9520,9520,254
20250211,111100,2370457420,9530,9530,9530,9520,206
20250211,111000,2368496180,9520,9520,9520,9520,265
20250211,110900,2365973380,9520,9540,9540,9520,645
20250211,110800,2359826730,9550,9580,9580,9550,453
20250211,110700,2355493370,9580,9610,9610,9580,31
20250211,110600,2355196120,9580,9580,9580,9580,45
20250211,110500,2354765020,9620,9560,9620,9560,296
20250211,110400,2351922000,9590,9630,9630,9590,3021
20250211,110300,2322877590,9630,9560,9630,9560,11820
20250211,110200,2209549590,9570,9500,9570,9490,6923
20250211,110100,2143621050,9500,9490,9500,9490,82
20250211,110000,2142842850,9500,9490,9500,9490,301
20250211,105900,2139986330,9490,9500,9530,9490,328
20250211,105800,2136865300,9500,9490,9500,9490,345
20250211,105700,2133588250,9500,9500,9500,9500,306
20250211,105600,2130681250,9500,9530,9530,9500,55
20250211,105500,2130158450,9500,9500,9500,9500,45
20250211,105400,2129730950,9500,9500,9500,9500,51
20250211,105300,2129246450,9500,9500,9500,9500,0
20250211,105200,2129246450,9500,9520,9550,9500,801
20250211,105100,2121604140,9500,9510,9510,9500,485
20250211,105000,2116994260,9510,9510,9510,9510,50
20250211,104900,2116518760,9520,9530,9530,9520,730
20250211,104800,2109564160,9530,9550,9570,9530,255
20250211,104700,2107129050,9550,9520,9570,9500,3611
20250211,104600,2072657130,9500,9480,9500,9480,3691
20250211,104500,2037634890,9470,9480,9480,9470,59
20250211,104400,2037076030,9480,9470,9480,9470,57
20250211,104300,2036536190,9470,9470,9480,9470,97
20250211,104200,2035617090,9470,9470,9470,9470,113
20250211,104100,2034546980,9470,9460,9480,9460,661
20250211,104000,2028288180,9450,9450,9460,9450,3002
20250211,103900,1999919190,9450,9450,9450,9450,53
20250211,103800,1999418340,9450,9450,9450,9450,0
20250211,103700,1999418340,9450,9450,9450,9450,100
20250211,103600,1998473340,9460,9460,9460,9460,0
20250211,103500,1998473340,9460,9460,9460,9460,1
20250211,103400,1998463880,9460,9460,9460,9460,2
20250211,103300,1998444960,9460,9460,9460,9460,0
20250211,103200,1998444960,9460,9410,9460,9400,690
20250211,103100,1991948130,9410,9460,9460,9410,500
20250211,103000,1987233710,9470,9440,9470,9440,235
20250211,102900,1985015280,9440,9460,9460,9440,1013
20250211,102800,1975449180,9460,9460,9460,9460,450
20250211,102700,1971192180,9460,9460,9460,9450,51
20250211,102600,1970709770,9450,9450,9450,9450,5
20250211,102500,1970662520,9480,9480,9480,9480,10
20250211,102400,1970567720,9490,9490,9490,9490,0
20250211,102300,1970567720,9490,9450,9490,9450,455
20250211,102200,1966266010,9450,9450,9450,9450,0
20250211,102100,1966266010,9450,9450,9450,9450,8
20250211,102000,1966190410,9460,9490,9490,9460,526
20250211,101900,1961206120,9500,9530,9540,9500,803
20250211,101800,1953561580,9530,9530,9540,9530,134
20250211,101700,1952284550,9530,9530,9540,9530,646
20250211,101600,1946128060,9530,9520,9530,9510,1629
20250211,101500,1930623710,9520,9440,9520,9440,7582
20250211,101400,1858804830,9390,9440,9440,9390,263
20250211,101300,1856334170,9440,9390,9440,9390,631
20250211,101200,1850389140,9420,9420,9420,9390,28
20250211,101100,1850126000,9430,9390,9430,9390,543
20250211,101000,1845022880,9400,9400,9400,9400,134
20250211,100900,1843763280,9400,9400,9400,9400,267
20250211,100800,1841253480,9400,9410,9410,9400,49
20250211,100700,1840792830,9410,9420,9420,9410,257
20250211,100600,1838371900,9410,9420,9420,9410,215
20250211,100500,1836348610,9420,9420,9420,9420,657
20250211,100400,1830159670,9420,9450,9450,9420,11
20250211,100300,1830056020,9420,9420,9420,9420,119
20250211,100200,1828935040,9410,9420,9420,9410,733
20250211,100100,1822036700,9420,9460,9470,9420,288
20250211,100000,1819319380,9420,9430,9460,9410,505
20250211,095900,1814558260,9470,9460,9470,9460,74
20250211,095800,1813858000,9460,9400,9470,9400,1933
20250211,095700,1795661120,9400,9390,9410,9380,1236
20250211,095600,1784055840,9400,9400,9400,9390,147
20250211,095500,1782674240,9400,9390,9400,9390,437
20250211,095400,1778567590,9410,9410,9410,9410,0
20250211,095300,1778567590,9410,9390,9410,9390,209
20250211,095200,1776602900,9380,9380,9380,9380,66
20250211,095100,1775983820,9390,9390,9390,9380,250
20250211,095000,1773638510,9430,9400,9430,9400,501
20250211,094900,1768929080,9400,9400,9400,9400,2
20250211,094800,1768910280,9400,9400,9400,9400,200
20250211,094700,1767030280,9400,9450,9450,9400,1179
20250211,094600,1755932530,9450,9450,9460,9450,86
20250211,094500,1755119610,9480,9460,9480,9430,587
20250211,094400,1749566630,9450,9420,9450,9400,666
20250211,094300,1743284250,9380,9410,9410,9380,124
20250211,094200,1742119270,9380,9380,9400,9380,1920
20250211,094100,1724079070,9380,9350,9380,9330,1323
20250211,094000,1711713580,9350,9340,9380,9340,550
20250211,093900,1706571140,9340,9380,9380,9340,683
20250211,093800,1700182870,9370,9390,9390,9370,1934
20250211,093700,1682050540,9390,9390,9390,9390,228
20250211,093600,1679909620,9390,9390,9400,9390,354
20250211,093500,1676585530,9390,9370,9390,9370,1230
20250211,093400,1665057500,9370,9440,9440,9340,5769
20250211,093300,1610854830,9440,9440,9440,9440,72
20250211,093200,1610175150,9440,9440,9450,9430,682
20250211,093100,1603737280,9440,9440,9440,9440,3085
20250211,093000,1574614880,9440,9470,9500,9440,1954
20250211,092900,1556122730,9500,9480,9500,9480,11
20250211,092800,1556018430,9480,9490,9530,9480,5167
20250211,092700,1506919330,9480,9410,9480,9410,3524
20250211,092600,1473551710,9410,9430,9430,9410,763
20250211,092500,1466366860,9440,9440,9440,9420,1136
20250211,092400,1455656350,9440,9450,9450,9430,2458
20250211,092300,1432450780,9450,9460,9470,9450,464
20250211,092200,1428060610,9460,9460,9460,9460,662
20250211,092100,1421798090,9470,9490,9500,9460,1141
20250211,092000,1410980440,9490,9530,9570,9490,5204
20250211,091900,1361402250,9530,9520,9550,9490,1773
20250211,091800,1344515440,9520,9470,9520,9460,865
20250211,091700,1336322660,9540,9450,9540,9440,2943
20250211,091600,1308379300,9450,9450,9490,9450,1675
20250211,091500,1292542100,9440,9470,9500,9440,1896
20250211,091400,1274609310,9480,9520,9530,9480,5885
20250211,091300,1218688990,9530,9510,9570,9510,4062
20250211,091200,1179888810,9530,9600,9640,9520,7877
20250211,091100,1104462090,9640,9550,9680,9550,26876
20250211,091000,846020930,9550,9500,9580,9490,6242
20250211,090900,786577170,9520,9540,9610,9500,11836
20250211,090800,673480070,9580,9390,9650,9380,22143
20250211,090700,463367620,9420,9460,9480,9390,7149
20250211,090600,395880390,9440,9360,9490,9360,9149
20250211,090500,309781850,9400,9280,9400,9280,13032
20250211,090400,188122600,9280,9230,9300,9210,5619
20250211,090300,136045080,9280,9190,9310,9180,6160
20250211,090200,79028390,9210,9050,9240,9050,6655
20250211,090100,18283800,9020,9020,9050,9020,824
20250211,090000,10838300,9020,9000,9020,9000,1204