KissMeData/128660/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,202400,47503921930,3110,3110,3110,3110,37780
20250210,202300,47503921930,3110,3110,3110,3110,0
20250210,202200,47503921930,3110,3110,3110,3110,0
20250210,202100,47503921930,3110,3110,3110,3110,0
20250210,202000,47503921930,3110,3110,3110,3110,0
20250210,201900,47503921930,3110,3110,3110,3110,0
20250210,201800,47503921930,3110,3110,3110,3110,0
20250210,201700,47503921930,3110,3110,3110,3110,0
20250210,201600,47503921930,3110,3110,3110,3110,0
20250210,201500,47503921930,3110,3110,3110,3110,0
20250210,201400,47503921930,3110,3110,3110,3110,0
20250210,201300,47503921930,3110,3110,3110,3110,0
20250210,201200,47503921930,3110,3110,3110,3110,0
20250210,201100,47503921930,3110,3110,3110,3110,0
20250210,201000,47503921930,3110,3110,3110,3110,0
20250210,200900,47503921930,3110,3110,3110,3110,0
20250210,200800,47503921930,3110,3110,3110,3110,0
20250210,200700,47503921930,3110,3110,3110,3110,0
20250210,200600,47503921930,3110,3110,3110,3110,0
20250210,200500,47503921930,3110,3110,3110,3110,0
20250210,200400,47503921930,3110,3110,3110,3110,0
20250210,200300,47503921930,3110,3110,3110,3110,0
20250210,200200,47503921930,3110,3110,3110,3110,0
20250210,200100,47503921930,3110,3110,3110,3110,0
20250210,200000,47503921930,3110,3110,3110,3110,0
20250210,195900,47503921930,3110,3110,3110,3110,0
20250210,195800,47503921930,3110,3110,3110,3110,0
20250210,195700,47503921930,3110,3110,3110,3110,0
20250210,195600,47503921930,3110,3110,3110,3110,0
20250210,195500,47503921930,3110,3110,3110,3110,0
20250210,195400,47503921930,3110,3110,3110,3110,37780
20250210,195300,47503921930,3110,3110,3110,3110,0
20250210,195200,47503921930,3110,3110,3110,3110,0
20250210,195100,47503921930,3110,3110,3110,3110,0
20250210,195000,47503921930,3110,3110,3110,3110,0
20250210,194900,47503921930,3110,3110,3110,3110,0
20250210,194800,47503921930,3110,3110,3110,3110,0
20250210,194700,47503921930,3110,3110,3110,3110,0
20250210,194600,47503921930,3110,3110,3110,3110,0
20250210,194500,47503921930,3110,3110,3110,3110,0
20250210,194400,47503921930,3110,3110,3110,3110,0
20250210,194300,47503921930,3110,3110,3110,3110,0
20250210,194200,47503921930,3110,3110,3110,3110,0
20250210,194100,47503921930,3110,3110,3110,3110,0
20250210,194000,47503921930,3110,3110,3110,3110,0
20250210,193900,47503921930,3110,3110,3110,3110,0
20250210,193800,47503921930,3110,3110,3110,3110,0
20250210,193700,47503921930,3110,3110,3110,3110,0
20250210,193600,47503921930,3110,3110,3110,3110,0
20250210,193500,47503921930,3110,3110,3110,3110,0
20250210,193400,47503921930,3110,3110,3110,3110,0
20250210,193300,47503921930,3110,3110,3110,3110,0
20250210,193200,47503921930,3110,3110,3110,3110,0
20250210,193100,47503921930,3110,3110,3110,3110,0
20250210,193000,47503921930,3110,3110,3110,3110,0
20250210,192900,47503921930,3110,3110,3110,3110,0
20250210,192800,47503921930,3110,3110,3110,3110,0
20250210,192700,47503921930,3110,3110,3110,3110,0
20250210,192600,47503921930,3110,3110,3110,3110,0
20250210,192500,47503921930,3110,3110,3110,3110,0
20250210,192400,47503921930,3110,3110,3110,3110,37780
20250210,192300,47503921930,3110,3110,3110,3110,0
20250210,192200,47503921930,3110,3110,3110,3110,0
20250210,192100,47503921930,3110,3110,3110,3110,0
20250210,192000,47503921930,3110,3110,3110,3110,0
20250210,191900,47503921930,3110,3110,3110,3110,0
20250210,191800,47503921930,3110,3110,3110,3110,0
20250210,191700,47503921930,3110,3110,3110,3110,0
20250210,191600,47503921930,3110,3110,3110,3110,0
20250210,191500,47503921930,3110,3110,3110,3110,0
20250210,191400,47503921930,3110,3110,3110,3110,0
20250210,191300,47503921930,3110,3110,3110,3110,0
20250210,191200,47503921930,3110,3110,3110,3110,0
20250210,191100,47503921930,3110,3110,3110,3110,0
20250210,191000,47503921930,3110,3110,3110,3110,0
20250210,190900,47503921930,3110,3110,3110,3110,0
20250210,190800,47503921930,3110,3110,3110,3110,0
20250210,190700,47503921930,3110,3110,3110,3110,0
20250210,190600,47503921930,3110,3110,3110,3110,0
20250210,190500,47503921930,3110,3110,3110,3110,0
20250210,190400,47503921930,3110,3110,3110,3110,0
20250210,190300,47503921930,3110,3110,3110,3110,0
20250210,190200,47503921930,3110,3110,3110,3110,0
20250210,190100,47503921930,3110,3110,3110,3110,0
20250210,190000,47503921930,3110,3110,3110,3110,0
20250210,185900,47503921930,3110,3110,3110,3110,0
20250210,185800,47503921930,3110,3110,3110,3110,0
20250210,185700,47503921930,3110,3110,3110,3110,0
20250210,185600,47503921930,3110,3110,3110,3110,0
20250210,185500,47503921930,3110,3110,3110,3110,0
20250210,185400,47503921930,3110,3110,3110,3110,37780
20250210,185300,47503921930,3110,3110,3110,3110,0
20250210,185200,47503921930,3110,3110,3110,3110,0
20250210,185100,47503921930,3110,3110,3110,3110,0
20250210,185000,47503921930,3110,3110,3110,3110,0
20250210,184900,47503921930,3110,3110,3110,3110,0
20250210,184800,47503921930,3110,3110,3110,3110,0
20250210,184700,47503921930,3110,3110,3110,3110,0
20250210,184600,47503921930,3110,3110,3110,3110,0
20250210,184500,47503921930,3110,3110,3110,3110,0
20250210,184400,47503921930,3110,3110,3110,3110,0
20250210,184300,47503921930,3110,3110,3110,3110,0
20250210,184200,47503921930,3110,3110,3110,3110,0
20250210,184100,47503921930,3110,3110,3110,3110,0
20250210,184000,47503921930,3110,3110,3110,3110,0
20250210,183900,47503921930,3110,3110,3110,3110,0
20250210,183800,47503921930,3110,3110,3110,3110,0
20250210,183700,47503921930,3110,3110,3110,3110,0
20250210,183600,47503921930,3110,3110,3110,3110,0
20250210,183500,47503921930,3110,3110,3110,3110,0
20250210,183400,47503921930,3110,3110,3110,3110,0
20250210,183300,47503921930,3110,3110,3110,3110,0
20250210,183200,47503921930,3110,3110,3110,3110,0
20250210,183100,47503921930,3110,3110,3110,3110,0
20250210,183000,47503921930,3110,3110,3110,3110,0
20250210,182900,47503921930,3110,3110,3110,3110,0
20250210,182800,47503921930,3110,3110,3110,3110,0
20250210,182700,47503921930,3110,3110,3110,3110,0
20250210,182600,47503921930,3110,3110,3110,3110,0
20250210,182500,47503921930,3110,3110,3110,3110,0
20250210,182400,47503921930,3110,3110,3110,3110,37780
20250210,182300,47503921930,3110,3110,3110,3110,0
20250210,182200,47503921930,3110,3110,3110,3110,0
20250210,182100,47503921930,3110,3110,3110,3110,0
20250210,182000,47503921930,3110,3110,3110,3110,0
20250210,181900,47503921930,3110,3110,3110,3110,0
20250210,181800,47503921930,3110,3110,3110,3110,0
20250210,181700,47503921930,3110,3110,3110,3110,0
20250210,181600,47503921930,3110,3110,3110,3110,0
20250210,181500,47503921930,3110,3110,3110,3110,0
20250210,181400,47503921930,3110,3110,3110,3110,0
20250210,181300,47503921930,3110,3110,3110,3110,0
20250210,181200,47503921930,3110,3110,3110,3110,0
20250210,181100,47503921930,3110,3110,3110,3110,0
20250210,181000,47503921930,3110,3110,3110,3110,0
20250210,180900,47503921930,3110,3110,3110,3110,0
20250210,180800,47503921930,3110,3110,3110,3110,0
20250210,180700,47503921930,3110,3110,3110,3110,0
20250210,180600,47503921930,3110,3110,3110,3110,0
20250210,180500,47503921930,3110,3110,3110,3110,0
20250210,180400,47503921930,3110,3110,3110,3110,0
20250210,180300,47503921930,3110,3110,3110,3110,0
20250210,180200,47503921930,3110,3110,3110,3110,0
20250210,180100,47503921930,3110,3110,3110,3110,0
20250210,180000,47503921930,3110,3110,3110,3110,0
20250210,175900,47503921930,3110,3110,3110,3110,0
20250210,175800,47503921930,3110,3110,3110,3110,0
20250210,175700,47503921930,3110,3110,3110,3110,0
20250210,175600,47503921930,3110,3110,3110,3110,0
20250210,175500,47503921930,3110,3110,3110,3110,0
20250210,175400,47503921930,3110,3110,3110,3110,37780
20250210,175300,47503921930,3110,3110,3110,3110,0
20250210,175200,47503921930,3110,3110,3110,3110,0
20250210,175100,47503921930,3110,3110,3110,3110,0
20250210,175000,47503921930,3110,3110,3110,3110,0
20250210,174900,47503921930,3110,3110,3110,3110,0
20250210,174800,47503921930,3110,3110,3110,3110,0
20250210,174700,47503921930,3110,3110,3110,3110,0
20250210,174600,47503921930,3110,3110,3110,3110,0
20250210,174500,47503921930,3110,3110,3110,3110,0
20250210,174400,47503921930,3110,3110,3110,3110,0
20250210,174300,47503921930,3110,3110,3110,3110,0
20250210,174200,47503921930,3110,3110,3110,3110,0
20250210,174100,47503921930,3110,3110,3110,3110,0
20250210,174000,47503921930,3110,3110,3110,3110,0
20250210,173900,47503921930,3110,3110,3110,3110,0
20250210,173800,47503921930,3110,3110,3110,3110,0
20250210,173700,47503921930,3110,3110,3110,3110,0
20250210,173600,47503921930,3110,3110,3110,3110,0
20250210,173500,47503921930,3110,3110,3110,3110,0
20250210,173400,47503921930,3110,3110,3110,3110,0
20250210,173300,47503921930,3110,3110,3110,3110,0
20250210,173200,47503921930,3110,3110,3110,3110,0
20250210,173100,47503921930,3110,3110,3110,3110,0
20250210,173000,47503921930,3110,3110,3110,3110,0
20250210,172900,47503921930,3110,3110,3110,3110,0
20250210,172800,47503921930,3110,3110,3110,3110,0
20250210,172700,47503921930,3110,3110,3110,3110,0
20250210,172600,47503921930,3110,3110,3110,3110,0
20250210,172500,47503921930,3110,3110,3110,3110,0
20250210,172400,47503921930,3110,3110,3110,3110,37780
20250210,172300,47503921930,3110,3110,3110,3110,0
20250210,172200,47503921930,3110,3110,3110,3110,0
20250210,172100,47503921930,3110,3110,3110,3110,0
20250210,172000,47503921930,3110,3110,3110,3110,0
20250210,171900,47503921930,3110,3110,3110,3110,0
20250210,171800,47503921930,3110,3110,3110,3110,0
20250210,171700,47503921930,3110,3110,3110,3110,0
20250210,171600,47503921930,3110,3110,3110,3110,0
20250210,171500,47503921930,3110,3110,3110,3110,0
20250210,171400,47503921930,3110,3110,3110,3110,0
20250210,171300,47503921930,3110,3110,3110,3110,0
20250210,171200,47503921930,3110,3110,3110,3110,0
20250210,171100,47503921930,3110,3110,3110,3110,0
20250210,171000,47503921930,3110,3110,3110,3110,0
20250210,170900,47503921930,3110,3110,3110,3110,0
20250210,170800,47503921930,3110,3110,3110,3110,0
20250210,170700,47503921930,3110,3110,3110,3110,0
20250210,170600,47503921930,3110,3110,3110,3110,0
20250210,170500,47503921930,3110,3110,3110,3110,0
20250210,170400,47503921930,3110,3110,3110,3110,0
20250210,170300,47503921930,3110,3110,3110,3110,0
20250210,170200,47503921930,3110,3110,3110,3110,0
20250210,170100,47503921930,3110,3110,3110,3110,0
20250210,170000,47503921930,3110,3110,3110,3110,0
20250210,165900,47503921930,3110,3110,3110,3110,0
20250210,165800,47503921930,3110,3110,3110,3110,0
20250210,165700,47503921930,3110,3110,3110,3110,0
20250210,165600,47503921930,3110,3110,3110,3110,0
20250210,165500,47503921930,3110,3110,3110,3110,0
20250210,165400,47503921930,3110,3110,3110,3110,37780
20250210,165300,47503921930,3110,3110,3110,3110,0
20250210,165200,47503921930,3110,3110,3110,3110,0
20250210,165100,47503921930,3110,3110,3110,3110,0
20250210,165000,47503921930,3110,3110,3110,3110,0
20250210,164900,47503921930,3110,3110,3110,3110,0
20250210,164800,47503921930,3110,3110,3110,3110,0
20250210,164700,47503921930,3110,3110,3110,3110,0
20250210,164600,47503921930,3110,3110,3110,3110,0
20250210,164500,47503921930,3110,3110,3110,3110,0
20250210,164400,47503921930,3110,3110,3110,3110,0
20250210,164300,47503921930,3110,3110,3110,3110,0
20250210,164200,47503921930,3110,3110,3110,3110,0
20250210,164100,47503921930,3110,3110,3110,3110,0
20250210,164000,47503921930,3110,3110,3110,3110,0
20250210,163900,47503921930,3110,3110,3110,3110,0
20250210,163800,47503921930,3110,3110,3110,3110,0
20250210,163700,47503921930,3110,3110,3110,3110,0
20250210,163600,47503921930,3110,3110,3110,3110,0
20250210,163500,47503921930,3110,3110,3110,3110,0
20250210,163400,47503921930,3110,3110,3110,3110,0
20250210,163300,47503921930,3110,3110,3110,3110,0
20250210,163200,47503921930,3110,3110,3110,3110,0
20250210,163100,47503921930,3110,3110,3110,3110,0
20250210,163000,47503921930,3110,3110,3110,3110,0
20250210,162900,47503921930,3110,3110,3110,3110,0
20250210,162800,47503921930,3110,3110,3110,3110,0
20250210,162700,47503921930,3110,3110,3110,3110,0
20250210,162600,47503921930,3110,3110,3110,3110,0
20250210,162500,47503921930,3110,3110,3110,3110,0
20250210,162400,47503921930,3110,3110,3110,3110,37780
20250210,162300,47503921930,3110,3110,3110,3110,0
20250210,162200,47503921930,3110,3110,3110,3110,0
20250210,162100,47503921930,3110,3110,3110,3110,0
20250210,162000,47503921930,3110,3110,3110,3110,0
20250210,161900,47503921930,3110,3110,3110,3110,0
20250210,161800,47503921930,3110,3110,3110,3110,0
20250210,161700,47503921930,3110,3110,3110,3110,0
20250210,161600,47503921930,3110,3110,3110,3110,0
20250210,161500,47503921930,3110,3110,3110,3110,0
20250210,161400,47503921930,3110,3110,3110,3110,0
20250210,161300,47503921930,3110,3110,3110,3110,0
20250210,161200,47503921930,3110,3110,3110,3110,0
20250210,161100,47503921930,3110,3110,3110,3110,0
20250210,161000,47503921930,3110,3110,3110,3110,0
20250210,160900,47503921930,3110,3110,3110,3110,0
20250210,160800,47503921930,3110,3110,3110,3110,0
20250210,160700,47503921930,3110,3110,3110,3110,0
20250210,160600,47503921930,3110,3110,3110,3110,0
20250210,160500,47503921930,3110,3110,3110,3110,0
20250210,160400,47503921930,3110,3110,3110,3110,0
20250210,160300,47503921930,3110,3110,3110,3110,0
20250210,160200,47503921930,3110,3110,3110,3110,0
20250210,160100,47503921930,3110,3110,3110,3110,0
20250210,160000,47503921930,3110,3110,3110,3110,0
20250210,155900,47503921930,3110,3110,3110,3110,0
20250210,155800,47503921930,3110,3110,3110,3110,0
20250210,155700,47503921930,3110,3110,3110,3110,0
20250210,155600,47503921930,3110,3110,3110,3110,0
20250210,155500,47503921930,3110,3110,3110,3110,0
20250210,155400,47503921930,3110,3110,3110,3110,37780
20250210,155300,47503921930,3110,3110,3110,3110,0
20250210,155200,47503921930,3110,3110,3110,3110,0
20250210,155100,47503921930,3110,3110,3110,3110,0
20250210,155000,47503921930,3110,3110,3110,3110,0
20250210,154900,47503921930,3110,3110,3110,3110,0
20250210,154800,47503921930,3110,3110,3110,3110,0
20250210,154700,47503921930,3110,3110,3110,3110,0
20250210,154600,47503921930,3110,3110,3110,3110,0
20250210,154500,47503921930,3110,3110,3110,3110,0
20250210,154400,47503921930,3110,3110,3110,3110,0
20250210,154300,47503921930,3110,3110,3110,3110,0
20250210,154200,47503921930,3110,3110,3110,3110,0
20250210,154100,47503921930,3110,3110,3110,3110,0
20250210,154000,47503921930,3110,3110,3110,3110,0
20250210,153900,47503921930,3110,3110,3110,3110,0
20250210,153800,47503921930,3110,3110,3110,3110,0
20250210,153700,47503921930,3110,3110,3110,3110,0
20250210,153600,47503921930,3110,3110,3110,3110,0
20250210,153500,47503921930,3110,3110,3110,3110,0
20250210,153400,47503921930,3110,3110,3110,3110,0
20250210,153300,47503921930,3110,3110,3110,3110,0
20250210,153200,47503921930,3110,3110,3110,3110,0
20250210,153100,47503921930,3110,3110,3110,3110,0
20250210,153000,47503921930,3110,3110,3110,3110,37780
20250210,152900,47386426130,3110,3110,3110,3110,0
20250210,152800,47386426130,3110,3110,3110,3110,0
20250210,152700,47386426130,3110,3110,3110,3110,0
20250210,152600,47386426130,3110,3110,3110,3110,0
20250210,152500,47386426130,3110,3110,3110,3110,0
20250210,152400,47386426130,3110,3110,3110,3110,0
20250210,152300,47386426130,3110,3110,3110,3110,0
20250210,152200,47386426130,3110,3110,3110,3110,0
20250210,152100,47386426130,3110,3110,3110,3110,0
20250210,152000,47386426130,3110,3110,3110,3110,0
20250210,151900,47386426130,3110,3105,3110,3095,18451
20250210,151800,47329168625,3110,3110,3115,3105,7368
20250210,151700,47306255895,3115,3115,3115,3110,7586
20250210,151600,47282652090,3110,3110,3115,3110,2324
20250210,151500,47275421265,3115,3120,3120,3110,11583
20250210,151400,47239344160,3120,3115,3120,3115,666
20250210,151300,47237266830,3115,3120,3120,3110,2537
20250210,151200,47229364480,3120,3105,3120,3100,9678
20250210,151100,47199276765,3100,3100,3100,3100,8766
20250210,151000,47172102165,3105,3090,3105,3090,4862
20250210,150900,47157041475,3085,3100,3105,3085,16868
20250210,150800,47104832065,3100,3105,3110,3100,9856
20250210,150700,47074274155,3100,3105,3110,3100,31194
20250210,150600,46977438575,3110,3125,3125,3105,27533
20250210,150500,46891703540,3125,3120,3125,3120,3345
20250210,150400,46881262480,3125,3115,3125,3115,1558
20250210,150300,46876400575,3120,3120,3125,3120,2158
20250210,150200,46869666680,3125,3125,3125,3120,4043
20250210,150100,46857045850,3125,3120,3125,3120,1324
20250210,150000,46852909155,3125,3120,3125,3120,3322
20250210,145900,46842537940,3120,3120,3125,3115,7442
20250210,145800,46819331995,3120,3120,3120,3115,5112
20250210,145700,46803382580,3120,3120,3125,3115,785
20250210,145600,46800933920,3115,3115,3125,3115,8879
20250210,145500,46773273990,3115,3125,3125,3115,6216
20250210,145400,46753883090,3125,3125,3125,3120,10245
20250210,145300,46721918595,3120,3120,3125,3120,2315
20250210,145200,46714695620,3125,3120,3125,3115,4205
20250210,145100,46701574780,3120,3120,3125,3115,1257
20250210,145000,46697652295,3120,3110,3125,3105,10981
20250210,144900,46663490820,3115,3110,3125,3110,7779
20250210,144800,46639266490,3110,3130,3130,3110,28111
20250210,144700,46551620360,3130,3130,3135,3125,10335
20250210,144600,46519298295,3130,3140,3140,3130,3757
20250210,144500,46507516865,3140,3140,3145,3135,1424
20250210,144400,46503045265,3140,3125,3145,3125,4395
20250210,144300,46489264620,3125,3120,3135,3115,7566
20250210,144200,46465658295,3120,3125,3135,3115,13171
20250210,144100,46424471035,3130,3130,3130,3105,26535
20250210,144000,46341813250,3125,3140,3140,3125,19558
20250210,143900,46280607285,3130,3150,3150,3130,16323
20250210,143800,46229381585,3145,3145,3150,3135,6000
20250210,143700,46210522865,3145,3145,3150,3135,6779
20250210,143600,46189208120,3150,3140,3150,3130,10435
20250210,143500,46156422105,3135,3135,3135,3130,3321
20250210,143400,46146017850,3130,3120,3135,3115,23799
20250210,143300,46071730950,3125,3130,3130,3105,31354
20250210,143200,45974004645,3115,3145,3150,3115,31278
20250210,143100,45876105890,3150,3160,3160,3145,8473
20250210,143000,45849402610,3155,3160,3165,3155,8029
20250210,142900,45824029035,3160,3165,3185,3155,16096
20250210,142800,45773138320,3160,3170,3175,3150,33430
20250210,142700,45667600390,3170,3175,3190,3165,12650
20250210,142600,45627481515,3190,3190,3195,3165,49893
20250210,142500,45468850645,3185,3220,3225,3150,95573
20250210,142400,45164028120,3220,3240,3240,3220,28417
20250210,142300,45072219865,3235,3235,3245,3230,10873
20250210,142200,45037050230,3230,3265,3265,3230,54423
20250210,142100,44860410945,3265,3275,3280,3260,27142
20250210,142000,44771654415,3280,3280,3280,3275,4918
20250210,141900,44755540040,3275,3275,3285,3270,18436
20250210,141800,44695135320,3275,3270,3275,3270,10828
20250210,141700,44659709790,3270,3265,3270,3260,5966
20250210,141600,44640212210,3265,3255,3270,3250,21757
20250210,141500,44569262170,3260,3265,3265,3250,10277
20250210,141400,44535775930,3265,3245,3270,3240,19923
20250210,141300,44470955165,3250,3235,3280,3235,23138
20250210,141200,44395713080,3240,3235,3245,3230,15979
20250210,141100,44344020350,3235,3235,3235,3220,30434
20250210,141000,44245816220,3225,3245,3255,3220,61551
20250210,140900,44046681995,3250,3280,3280,3240,74995
20250210,140800,43802847375,3265,3300,3320,3230,297466
20250210,140700,42831121830,3300,3465,3475,3290,131219
20250210,140600,42385780440,3465,3435,3470,3435,37937
20250210,140500,42254746305,3440,3435,3450,3410,53249
20250210,140400,42071738190,3445,3575,3580,3410,126052
20250210,140300,41630129345,3575,3580,3580,3570,24186
20250210,140200,41543677440,3580,3560,3580,3560,30634
20250210,140100,41434252000,3570,3565,3570,3550,24162
20250210,140000,41348215125,3560,3570,3575,3555,21717
20250210,135900,41270673580,3575,3570,3580,3555,32388
20250210,135800,41155004840,3570,3570,3575,3555,17391
20250210,135700,41092984660,3570,3580,3585,3570,14533
20250210,135600,41040973105,3580,3585,3590,3580,23675
20250210,135500,40956039485,3590,3575,3590,3565,43032
20250210,135400,40801863010,3575,3570,3580,3565,20382
20250210,135300,40728968600,3565,3570,3575,3565,12278
20250210,135200,40685139735,3570,3570,3575,3565,12869
20250210,135100,40639157170,3565,3570,3575,3560,22609
20250210,135000,40558437800,3560,3555,3575,3530,41725
20250210,134900,40410170545,3555,3570,3570,3540,20749
20250210,134800,40336527705,3555,3570,3585,3540,52683
20250210,134700,40149044885,3570,3580,3585,3570,11699
20250210,134600,40107156430,3580,3590,3590,3540,75292
20250210,134500,39839117135,3590,3565,3595,3560,49592
20250210,134400,39661124770,3580,3570,3585,3555,85951
20250210,134300,39354345240,3565,3585,3590,3545,37027
20250210,134200,39222209620,3590,3590,3595,3585,38984
20250210,134100,39082250930,3585,3585,3590,3585,37225
20250210,134000,38948653660,3590,3575,3590,3575,17443
20250210,133900,38886131315,3580,3580,3585,3575,19697
20250210,133800,38815540445,3585,3575,3585,3575,20380
20250210,133700,38742514190,3575,3570,3590,3555,37438
20250210,133600,38608464770,3570,3560,3575,3550,24620
20250210,133500,38520727325,3555,3560,3575,3550,62004
20250210,133400,38299883755,3560,3580,3580,3550,38072
20250210,133300,38164285175,3575,3580,3585,3570,19905
20250210,133200,38093038700,3580,3585,3590,3570,15210
20250210,133100,38038538695,3585,3590,3590,3550,57715
20250210,133000,37832181245,3585,3580,3590,3580,34763
20250210,132900,37707416405,3585,3575,3585,3575,16147
20250210,132800,37649617585,3580,3590,3590,3575,25263
20250210,132700,37559073265,3590,3585,3590,3580,34445
20250210,132600,37435564355,3580,3575,3585,3565,39899
20250210,132500,37292762340,3575,3570,3575,3555,25508
20250210,132400,37201788300,3560,3545,3575,3530,36374
20250210,132300,37072561875,3545,3575,3585,3535,59045
20250210,132200,36862609860,3585,3590,3590,3570,34952
20250210,132100,36737428550,3585,3595,3600,3580,52677
20250210,132000,36548402980,3595,3585,3600,3580,57485
20250210,131900,36341841380,3585,3580,3590,3575,54476
20250210,131800,36146550260,3585,3570,3585,3565,33816
20250210,131700,36025529760,3565,3570,3580,3565,45741
20250210,131600,35862070090,3575,3565,3575,3565,36810
20250210,131500,35730565940,3570,3545,3570,3545,32347
20250210,131400,35615461715,3550,3555,3560,3545,24199
20250210,131300,35529434855,3550,3560,3575,3545,50926
20250210,131200,35348081525,3575,3565,3575,3555,66572
20250210,131100,35110675200,3565,3550,3570,3550,62173
20250210,131000,34889312160,3555,3545,3555,3535,21880
20250210,130900,34811681070,3550,3540,3550,3535,25590
20250210,130800,34720973630,3535,3515,3540,3515,72703
20250210,130700,34464410845,3525,3520,3525,3515,7840
20250210,130600,34436801015,3525,3525,3525,3520,9464
20250210,130500,34403454570,3525,3520,3530,3520,12014
20250210,130400,34361093325,3520,3525,3530,3520,14702
20250210,130300,34309274030,3525,3520,3530,3520,26670
20250210,130200,34215278085,3520,3520,3525,3510,7407
20250210,130100,34189194575,3520,3520,3525,3510,8989
20250210,130000,34157592270,3525,3530,3535,3515,35349
20250210,125900,34032992845,3535,3525,3535,3520,13983
20250210,125800,33983632110,3520,3515,3530,3515,10848
20250210,125700,33945402580,3520,3510,3525,3510,22840
20250210,125600,33864950970,3510,3520,3520,3505,17233
20250210,125500,33804411500,3520,3515,3520,3495,16978
20250210,125400,33744909290,3500,3500,3520,3495,27364
20250210,125300,33649075110,3510,3515,3515,3500,8537
20250210,125200,33619145275,3515,3520,3525,3500,22783
20250210,125100,33539221530,3520,3520,3525,3500,5865
20250210,125000,33518568505,3520,3520,3535,3500,23592
20250210,124900,33435596915,3505,3535,3540,3500,23265
20250210,124800,33353866195,3535,3520,3550,3515,27234
20250210,124700,33257768050,3520,3540,3545,3515,31838
20250210,124600,33145492910,3540,3550,3550,3535,27672
20250210,124500,33047480885,3540,3545,3555,3540,25054
20250210,124400,32958651725,3545,3545,3555,3540,20447
20250210,124300,32886094640,3545,3555,3555,3540,40968
20250210,124200,32740844240,3555,3550,3555,3535,35972
20250210,124100,32613203800,3545,3540,3550,3540,20762
20250210,124000,32539592610,3540,3540,3550,3535,25726
20250210,123900,32448419070,3540,3545,3550,3535,30150
20250210,123800,32341548190,3545,3520,3545,3515,29881
20250210,123700,32235842690,3520,3545,3550,3515,26501
20250210,123600,32142203915,3545,3515,3545,3515,48552
20250210,123500,31970421890,3515,3515,3530,3505,34348
20250210,123400,31849669480,3520,3540,3540,3515,28617
20250210,123300,31748669060,3535,3540,3545,3530,27577
20250210,123200,31651098450,3540,3525,3550,3510,81978
20250210,123100,31360991225,3510,3510,3540,3510,73679
20250210,123000,31101434465,3510,3490,3515,3490,63146
20250210,122900,30880201265,3495,3490,3495,3485,8850
20250210,122800,30849316160,3485,3490,3495,3475,21847
20250210,122700,30773219350,3490,3490,3495,3480,18490
20250210,122600,30708695045,3480,3485,3490,3480,9848
20250210,122500,30674334065,3490,3490,3490,3475,10209
20250210,122400,30638745755,3485,3485,3495,3480,21442
20250210,122300,30563976745,3480,3470,3485,3470,3846
20250210,122200,30550597250,3475,3485,3485,3470,12013
20250210,122100,30508796550,3480,3480,3490,3470,26830
20250210,122000,30415381485,3475,3470,3490,3470,21167
20250210,121900,30341670125,3475,3470,3475,3465,8005
20250210,121800,30313869660,3465,3440,3480,3435,40436
20250210,121700,30173953910,3440,3430,3450,3425,8297
20250210,121600,30145442455,3430,3455,3455,3400,37320
20250210,121500,30017666955,3455,3455,3455,3440,7238
20250210,121400,29992719950,3445,3445,3460,3440,7388
20250210,121300,29967257600,3455,3445,3460,3440,9358
20250210,121200,29934987775,3460,3455,3460,3440,10525
20250210,121100,29898692425,3445,3455,3455,3440,8172
20250210,121000,29870495065,3445,3465,3465,3440,13904
20250210,120900,29822547600,3465,3450,3470,3450,10218
20250210,120800,29787210585,3455,3455,3465,3450,8445
20250210,120700,29758040655,3455,3455,3470,3450,6033
20250210,120600,29737146610,3455,3465,3470,3450,7979
20250210,120500,29709530815,3455,3465,3465,3450,10840
20250210,120400,29672053035,3460,3460,3475,3455,10252
20250210,120300,29636515180,3460,3465,3470,3450,6405
20250210,120200,29614353560,3470,3475,3475,3450,12780
20250210,120100,29570096720,3460,3480,3480,3460,12076
20250210,120000,29528209780,3470,3480,3485,3470,20526
20250210,115900,29456793305,3480,3465,3485,3465,16595
20250210,115800,29399116130,3475,3465,3475,3460,9551
20250210,115700,29366005625,3460,3475,3485,3460,23707
20250210,115600,29283556810,3480,3460,3480,3455,18289
20250210,115500,29220129620,3455,3455,3460,3450,8297
20250210,115400,29191451330,3450,3450,3460,3450,13080
20250210,115300,29146245180,3455,3460,3460,3450,7863
20250210,115200,29119093690,3450,3450,3460,3450,6803
20250210,115100,29095592360,3450,3455,3455,3450,7171
20250210,115000,29070831235,3455,3450,3455,3450,6335
20250210,114900,29048954660,3455,3450,3460,3435,12603
20250210,114800,29005468710,3450,3455,3460,3440,15027
20250210,114700,28953550900,3440,3460,3460,3440,9060
20250210,114600,28922264675,3460,3455,3465,3450,14611
20250210,114500,28871777755,3455,3465,3470,3450,18431
20250210,114400,28807926095,3465,3455,3470,3455,25589
20250210,114300,28719348505,3455,3450,3460,3450,7686
20250210,114200,28692775600,3455,3450,3455,3445,6982
20250210,114100,28668679410,3445,3435,3455,3435,11956
20250210,114000,28627488010,3435,3430,3440,3430,9989
20250210,113900,28593195620,3430,3445,3445,3420,14230
20250210,113800,28544349805,3440,3435,3445,3420,5113
20250210,113700,28526764015,3435,3450,3450,3420,5822
20250210,113600,28506717605,3450,3430,3450,3410,24116
20250210,113500,28424013180,3430,3425,3440,3420,6786
20250210,113400,28400739015,3435,3445,3450,3420,9753
20250210,113300,28367193875,3445,3420,3445,3415,9038
20250210,113200,28336246460,3425,3460,3460,3400,40943
20250210,113100,28196008665,3460,3440,3460,3435,15604
20250210,113000,28142203220,3450,3425,3465,3420,24664
20250210,112900,28057384530,3435,3440,3440,3420,35977
20250210,112800,27934026275,3440,3470,3470,3435,29730
20250210,112700,27831418600,3470,3445,3475,3440,29844
20250210,112600,27728203580,3440,3480,3480,3440,40455
20250210,112500,27588317905,3475,3450,3495,3450,23012
20250210,112400,27508481885,3450,3490,3495,3450,33938
20250210,112300,27390521640,3490,3475,3495,3465,25932
20250210,112200,27300111570,3470,3495,3500,3465,40764
20250210,112100,27158187835,3495,3500,3510,3495,21642
20250210,112000,27082417910,3500,3515,3515,3500,10048
20250210,111900,27047191660,3510,3515,3520,3495,10822
20250210,111800,27009275820,3515,3520,3520,3495,25767
20250210,111700,26918970675,3520,3525,3535,3495,24826
20250210,111600,26831791485,3530,3540,3545,3525,16917
20250210,111500,26772023815,3535,3535,3550,3530,12534
20250210,111400,26727642135,3530,3530,3540,3530,7248
20250210,111300,26702007735,3535,3545,3555,3530,12773
20250210,111200,26656757600,3545,3525,3555,3520,21884
20250210,111100,26579431445,3515,3535,3545,3495,70117
20250210,111000,26333157980,3535,3540,3555,3530,25837
20250210,110900,26241558180,3530,3525,3545,3515,36117
20250210,110800,26113873645,3525,3525,3550,3505,23434
20250210,110700,26031276780,3525,3560,3565,3500,66746
20250210,110600,25795446220,3560,3530,3560,3525,45580
20250210,110500,25633737075,3525,3530,3540,3505,47700
20250210,110400,25465711415,3535,3560,3565,3525,28061
20250210,110300,25366200280,3560,3555,3570,3535,40469
20250210,110200,25222296985,3545,3575,3575,3525,53544
20250210,110100,25032302135,3575,3550,3575,3545,63127
20250210,110000,24807207540,3555,3545,3560,3545,34255
20250210,105900,24685394615,3555,3540,3555,3535,29362
20250210,105800,24581152330,3540,3555,3560,3515,60913
20250210,105700,24365812385,3560,3550,3560,3525,29553
20250210,105600,24260868545,3545,3555,3570,3520,66053
20250210,105500,24026302420,3570,3565,3580,3540,96565
20250210,105400,23682175320,3565,3520,3565,3520,62494
20250210,105300,23460585855,3535,3555,3555,3490,67922
20250210,105200,23221392540,3550,3580,3585,3520,97640
20250210,105100,22874715790,3580,3570,3585,3565,87385
20250210,105000,22562015630,3570,3545,3570,3545,67379
20250210,104900,22322056880,3550,3530,3555,3525,73450
20250210,104800,22061696340,3525,3530,3540,3490,83830
20250210,104700,21766983615,3515,3545,3570,3515,223509
20250210,104600,20973413040,3540,3495,3550,3490,168046
20250210,104500,20381168780,3505,3475,3505,3465,70851
20250210,104400,20134202455,3470,3460,3485,3460,31730
20250210,104300,20023912635,3470,3475,3475,3445,18227
20250210,104200,19960881850,3460,3450,3485,3450,29892
20250210,104100,19857093455,3465,3480,3490,3445,56827
20250210,104000,19659956200,3490,3485,3490,3470,55122
20250210,103900,19468104745,3480,3475,3500,3465,91013
20250210,103800,19151009250,3475,3455,3475,3450,94751
20250210,103700,18823075795,3455,3440,3460,3435,57989
20250210,103600,18623262855,3440,3425,3440,3415,46507
20250210,103500,18463536455,3420,3415,3430,3410,30469
20250210,103400,18359268410,3415,3405,3420,3400,16384
20250210,103300,18303325780,3420,3395,3420,3390,21831
20250210,103200,18228957250,3390,3385,3405,3385,19594
20250210,103100,18162548955,3385,3405,3405,3385,18348
20250210,103000,18100288010,3395,3390,3405,3390,12386
20250210,102900,18058182790,3405,3410,3410,3390,15537
20250210,102800,18005394655,3395,3405,3420,3385,18038
20250210,102700,17943979500,3405,3400,3410,3390,16797
20250210,102600,17886835235,3400,3420,3430,3380,38871
20250210,102500,17754857210,3415,3420,3430,3390,29475
20250210,102400,17654494270,3420,3405,3430,3405,14647
20250210,102300,17604365985,3415,3435,3445,3405,35073
20250210,102200,17484115880,3445,3435,3450,3430,32009
20250210,102100,17373978550,3430,3415,3445,3410,36922
20250210,102000,17247480730,3410,3405,3415,3405,12728
20250210,101900,17204069510,3410,3410,3415,3400,22468
20250210,101800,17127496055,3410,3410,3415,3400,25249
20250210,101700,17041361615,3410,3380,3450,3370,67505
20250210,101600,16811272535,3380,3370,3400,3370,55224
20250210,101500,16624487040,3370,3390,3400,3370,28076
20250210,101400,16529564035,3385,3390,3400,3370,36957
20250210,101300,16404462355,3395,3440,3440,3380,45937
20250210,101200,16248125875,3425,3380,3450,3355,88436
20250210,101100,15946834480,3370,3475,3500,3350,177883
20250210,101000,15338296065,3475,3490,3510,3450,113494
20250210,100900,14942697365,3490,3470,3495,3465,67813
20250210,100800,14706399435,3465,3465,3475,3450,29994
20250210,100700,14602397850,3450,3465,3495,3445,123322
20250210,100600,14173538670,3465,3430,3465,3420,62704
20250210,100500,13957056205,3420,3455,3470,3410,66020
20250210,100400,13729518020,3455,3455,3470,3425,102630
20250210,100300,13375791785,3465,3445,3500,3435,169548
20250210,100200,12788182585,3445,3430,3450,3405,123559
20250210,100100,12363273730,3425,3385,3430,3375,54773
20250210,100000,12176488425,3385,3385,3405,3365,49500
20250210,095900,12009091170,3385,3410,3420,3375,33094
20250210,095800,11896591865,3410,3400,3420,3390,42792
20250210,095700,11750808005,3400,3390,3415,3370,54295
20250210,095600,11566775590,3405,3410,3415,3385,38239
20250210,095500,11436624475,3405,3410,3420,3385,65976
20250210,095400,11211702860,3405,3365,3420,3365,68346
20250210,095300,10979328740,3365,3385,3385,3350,31737
20250210,095200,10872573460,3380,3395,3395,3360,25633
20250210,095100,10786041150,3395,3390,3395,3370,46726
20250210,095000,10627692725,3390,3340,3390,3340,57527
20250210,094900,10433807830,3345,3345,3350,3335,17174
20250210,094800,10376420385,3335,3325,3350,3325,19878
20250210,094700,10309978825,3325,3325,3340,3325,9994
20250210,094600,10276672850,3335,3345,3350,3315,25659
20250210,094500,10190984090,3340,3320,3355,3320,17164
20250210,094400,10133617025,3320,3325,3335,3315,7868
20250210,094300,10107445155,3315,3315,3340,3310,19829
20250210,094200,10041398610,3325,3300,3355,3290,42130
20250210,094100,9901092555,3300,3280,3320,3280,24382
20250210,094000,9820534725,3280,3295,3295,3270,12794
20250210,093900,9778608210,3280,3295,3300,3275,16829
20250210,093800,9723265570,3295,3265,3305,3260,33336
20250210,093700,9613536260,3265,3350,3350,3220,145810
20250210,093600,9134815245,3350,3365,3365,3340,10656
20250210,093500,9099062675,3350,3360,3385,3350,22505
20250210,093400,9023401465,3375,3405,3405,3360,26815
20250210,093300,8932721310,3400,3350,3410,3350,65217
20250210,093200,8712209765,3355,3355,3375,3315,69151
20250210,093100,8481404960,3355,3375,3390,3355,22222
20250210,093000,8406453080,3390,3415,3420,3375,43245
20250210,092900,8259334740,3415,3370,3415,3370,61937
20250210,092800,8048900150,3375,3365,3410,3360,67571
20250210,092700,7819694215,3370,3365,3400,3355,68294
20250210,092600,7588700260,3370,3365,3385,3350,26221
20250210,092500,7500386545,3365,3375,3400,3345,66562
20250210,092400,7275738060,3370,3315,3375,3315,53592
20250210,092300,7096239060,3320,3345,3350,3315,35283
20250210,092200,6978538490,3335,3340,3350,3325,25855
20250210,092100,6892302570,3335,3305,3350,3300,45260
20250210,092000,6741376715,3315,3305,3320,3285,24417
20250210,091900,6660737370,3305,3305,3315,3280,28670
20250210,091800,6566055980,3295,3320,3325,3290,28975
20250210,091700,6470113255,3320,3310,3325,3300,26307
20250210,091600,6382817205,3310,3330,3345,3310,39421
20250210,091500,6251647200,3320,3260,3345,3260,81204
20250210,091400,5982571310,3270,3330,3345,3255,91098
20250210,091300,5682605470,3345,3375,3390,3320,47197
20250210,091200,5524263400,3370,3435,3440,3310,100162
20250210,091100,5185754340,3435,3420,3445,3410,77850
20250210,091000,4918679835,3425,3400,3445,3385,87977
20250210,090900,4617615480,3390,3400,3465,3390,200101
20250210,090800,3932906435,3395,3325,3475,3315,280039
20250210,090700,2977222220,3325,3290,3380,3265,115011
20250210,090600,2595549220,3295,3180,3325,3180,103796
20250210,090500,2256409135,3175,3205,3210,3150,60016
20250210,090400,2065067915,3205,3215,3255,3200,73245
20250210,090300,1829401540,3220,3385,3385,3150,203935
20250210,090200,1160981260,3405,3405,3405,3405,0
20250210,090100,1160981260,3405,3405,3405,3405,0
20250210,090000,1160981260,3405,3100,3405,3100,350412