KissMeData/179290/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203500,1260937340,8550,8550,8550,8550,4199
20250210,203400,1260937340,8550,8550,8550,8550,0
20250210,203300,1260937340,8550,8550,8550,8550,0
20250210,203200,1260937340,8550,8550,8550,8550,0
20250210,203100,1260937340,8550,8550,8550,8550,0
20250210,203000,1260937340,8550,8550,8550,8550,0
20250210,202900,1260937340,8550,8550,8550,8550,0
20250210,202800,1260937340,8550,8550,8550,8550,0
20250210,202700,1260937340,8550,8550,8550,8550,0
20250210,202600,1260937340,8550,8550,8550,8550,0
20250210,202500,1260937340,8550,8550,8550,8550,0
20250210,202400,1260937340,8550,8550,8550,8550,0
20250210,202300,1260937340,8550,8550,8550,8550,0
20250210,202200,1260937340,8550,8550,8550,8550,0
20250210,202100,1260937340,8550,8550,8550,8550,0
20250210,202000,1260937340,8550,8550,8550,8550,0
20250210,201900,1260937340,8550,8550,8550,8550,0
20250210,201800,1260937340,8550,8550,8550,8550,0
20250210,201700,1260937340,8550,8550,8550,8550,0
20250210,201600,1260937340,8550,8550,8550,8550,0
20250210,201500,1260937340,8550,8550,8550,8550,0
20250210,201400,1260937340,8550,8550,8550,8550,0
20250210,201300,1260937340,8550,8550,8550,8550,0
20250210,201200,1260937340,8550,8550,8550,8550,0
20250210,201100,1260937340,8550,8550,8550,8550,0
20250210,201000,1260937340,8550,8550,8550,8550,0
20250210,200900,1260937340,8550,8550,8550,8550,0
20250210,200800,1260937340,8550,8550,8550,8550,0
20250210,200700,1260937340,8550,8550,8550,8550,0
20250210,200600,1260937340,8550,8550,8550,8550,0
20250210,200500,1260937340,8550,8550,8550,8550,4199
20250210,200400,1260937340,8550,8550,8550,8550,0
20250210,200300,1260937340,8550,8550,8550,8550,0
20250210,200200,1260937340,8550,8550,8550,8550,0
20250210,200100,1260937340,8550,8550,8550,8550,0
20250210,200000,1260937340,8550,8550,8550,8550,0
20250210,195900,1260937340,8550,8550,8550,8550,0
20250210,195800,1260937340,8550,8550,8550,8550,0
20250210,195700,1260937340,8550,8550,8550,8550,0
20250210,195600,1260937340,8550,8550,8550,8550,0
20250210,195500,1260937340,8550,8550,8550,8550,0
20250210,195400,1260937340,8550,8550,8550,8550,0
20250210,195300,1260937340,8550,8550,8550,8550,0
20250210,195200,1260937340,8550,8550,8550,8550,0
20250210,195100,1260937340,8550,8550,8550,8550,0
20250210,195000,1260937340,8550,8550,8550,8550,0
20250210,194900,1260937340,8550,8550,8550,8550,0
20250210,194800,1260937340,8550,8550,8550,8550,0
20250210,194700,1260937340,8550,8550,8550,8550,0
20250210,194600,1260937340,8550,8550,8550,8550,0
20250210,194500,1260937340,8550,8550,8550,8550,0
20250210,194400,1260937340,8550,8550,8550,8550,0
20250210,194300,1260937340,8550,8550,8550,8550,0
20250210,194200,1260937340,8550,8550,8550,8550,0
20250210,194100,1260937340,8550,8550,8550,8550,0
20250210,194000,1260937340,8550,8550,8550,8550,0
20250210,193900,1260937340,8550,8550,8550,8550,0
20250210,193800,1260937340,8550,8550,8550,8550,0
20250210,193700,1260937340,8550,8550,8550,8550,0
20250210,193600,1260937340,8550,8550,8550,8550,0
20250210,193500,1260937340,8550,8550,8550,8550,4199
20250210,193400,1260937340,8550,8550,8550,8550,0
20250210,193300,1260937340,8550,8550,8550,8550,0
20250210,193200,1260937340,8550,8550,8550,8550,0
20250210,193100,1260937340,8550,8550,8550,8550,0
20250210,193000,1260937340,8550,8550,8550,8550,0
20250210,192900,1260937340,8550,8550,8550,8550,0
20250210,192800,1260937340,8550,8550,8550,8550,0
20250210,192700,1260937340,8550,8550,8550,8550,0
20250210,192600,1260937340,8550,8550,8550,8550,0
20250210,192500,1260937340,8550,8550,8550,8550,0
20250210,192400,1260937340,8550,8550,8550,8550,0
20250210,192300,1260937340,8550,8550,8550,8550,0
20250210,192200,1260937340,8550,8550,8550,8550,0
20250210,192100,1260937340,8550,8550,8550,8550,0
20250210,192000,1260937340,8550,8550,8550,8550,0
20250210,191900,1260937340,8550,8550,8550,8550,0
20250210,191800,1260937340,8550,8550,8550,8550,0
20250210,191700,1260937340,8550,8550,8550,8550,0
20250210,191600,1260937340,8550,8550,8550,8550,0
20250210,191500,1260937340,8550,8550,8550,8550,0
20250210,191400,1260937340,8550,8550,8550,8550,0
20250210,191300,1260937340,8550,8550,8550,8550,0
20250210,191200,1260937340,8550,8550,8550,8550,0
20250210,191100,1260937340,8550,8550,8550,8550,0
20250210,191000,1260937340,8550,8550,8550,8550,0
20250210,190900,1260937340,8550,8550,8550,8550,0
20250210,190800,1260937340,8550,8550,8550,8550,0
20250210,190700,1260937340,8550,8550,8550,8550,0
20250210,190600,1260937340,8550,8550,8550,8550,0
20250210,190500,1260937340,8550,8550,8550,8550,4199
20250210,190400,1260937340,8550,8550,8550,8550,0
20250210,190300,1260937340,8550,8550,8550,8550,0
20250210,190200,1260937340,8550,8550,8550,8550,0
20250210,190100,1260937340,8550,8550,8550,8550,0
20250210,190000,1260937340,8550,8550,8550,8550,0
20250210,185900,1260937340,8550,8550,8550,8550,0
20250210,185800,1260937340,8550,8550,8550,8550,0
20250210,185700,1260937340,8550,8550,8550,8550,0
20250210,185600,1260937340,8550,8550,8550,8550,0
20250210,185500,1260937340,8550,8550,8550,8550,0
20250210,185400,1260937340,8550,8550,8550,8550,0
20250210,185300,1260937340,8550,8550,8550,8550,0
20250210,185200,1260937340,8550,8550,8550,8550,0
20250210,185100,1260937340,8550,8550,8550,8550,0
20250210,185000,1260937340,8550,8550,8550,8550,0
20250210,184900,1260937340,8550,8550,8550,8550,0
20250210,184800,1260937340,8550,8550,8550,8550,0
20250210,184700,1260937340,8550,8550,8550,8550,0
20250210,184600,1260937340,8550,8550,8550,8550,0
20250210,184500,1260937340,8550,8550,8550,8550,0
20250210,184400,1260937340,8550,8550,8550,8550,0
20250210,184300,1260937340,8550,8550,8550,8550,0
20250210,184200,1260937340,8550,8550,8550,8550,0
20250210,184100,1260937340,8550,8550,8550,8550,0
20250210,184000,1260937340,8550,8550,8550,8550,0
20250210,183900,1260937340,8550,8550,8550,8550,0
20250210,183800,1260937340,8550,8550,8550,8550,0
20250210,183700,1260937340,8550,8550,8550,8550,0
20250210,183600,1260937340,8550,8550,8550,8550,0
20250210,183500,1260937340,8550,8550,8550,8550,4199
20250210,183400,1260937340,8550,8550,8550,8550,0
20250210,183300,1260937340,8550,8550,8550,8550,0
20250210,183200,1260937340,8550,8550,8550,8550,0
20250210,183100,1260937340,8550,8550,8550,8550,0
20250210,183000,1260937340,8550,8550,8550,8550,0
20250210,182900,1260937340,8550,8550,8550,8550,0
20250210,182800,1260937340,8550,8550,8550,8550,0
20250210,182700,1260937340,8550,8550,8550,8550,0
20250210,182600,1260937340,8550,8550,8550,8550,0
20250210,182500,1260937340,8550,8550,8550,8550,0
20250210,182400,1260937340,8550,8550,8550,8550,0
20250210,182300,1260937340,8550,8550,8550,8550,0
20250210,182200,1260937340,8550,8550,8550,8550,0
20250210,182100,1260937340,8550,8550,8550,8550,0
20250210,182000,1260937340,8550,8550,8550,8550,0
20250210,181900,1260937340,8550,8550,8550,8550,0
20250210,181800,1260937340,8550,8550,8550,8550,0
20250210,181700,1260937340,8550,8550,8550,8550,0
20250210,181600,1260937340,8550,8550,8550,8550,0
20250210,181500,1260937340,8550,8550,8550,8550,0
20250210,181400,1260937340,8550,8550,8550,8550,0
20250210,181300,1260937340,8550,8550,8550,8550,0
20250210,181200,1260937340,8550,8550,8550,8550,0
20250210,181100,1260937340,8550,8550,8550,8550,0
20250210,181000,1260937340,8550,8550,8550,8550,0
20250210,180900,1260937340,8550,8550,8550,8550,0
20250210,180800,1260937340,8550,8550,8550,8550,0
20250210,180700,1260937340,8550,8550,8550,8550,0
20250210,180600,1260937340,8550,8550,8550,8550,0
20250210,180500,1260937340,8550,8550,8550,8550,4199
20250210,180400,1260937340,8550,8550,8550,8550,0
20250210,180300,1260937340,8550,8550,8550,8550,0
20250210,180200,1260937340,8550,8550,8550,8550,0
20250210,180100,1260937340,8550,8550,8550,8550,0
20250210,180000,1260937340,8550,8550,8550,8550,0
20250210,175900,1260937340,8550,8550,8550,8550,0
20250210,175800,1260937340,8550,8550,8550,8550,0
20250210,175700,1260937340,8550,8550,8550,8550,0
20250210,175600,1260937340,8550,8550,8550,8550,0
20250210,175500,1260937340,8550,8550,8550,8550,0
20250210,175400,1260937340,8550,8550,8550,8550,0
20250210,175300,1260937340,8550,8550,8550,8550,0
20250210,175200,1260937340,8550,8550,8550,8550,0
20250210,175100,1260937340,8550,8550,8550,8550,0
20250210,175000,1260937340,8550,8550,8550,8550,0
20250210,174900,1260937340,8550,8550,8550,8550,0
20250210,174800,1260937340,8550,8550,8550,8550,0
20250210,174700,1260937340,8550,8550,8550,8550,0
20250210,174600,1260937340,8550,8550,8550,8550,0
20250210,174500,1260937340,8550,8550,8550,8550,0
20250210,174400,1260937340,8550,8550,8550,8550,0
20250210,174300,1260937340,8550,8550,8550,8550,0
20250210,174200,1260937340,8550,8550,8550,8550,0
20250210,174100,1260937340,8550,8550,8550,8550,0
20250210,174000,1260937340,8550,8550,8550,8550,0
20250210,173900,1260937340,8550,8550,8550,8550,0
20250210,173800,1260937340,8550,8550,8550,8550,0
20250210,173700,1260937340,8550,8550,8550,8550,0
20250210,173600,1260937340,8550,8550,8550,8550,0
20250210,173500,1260937340,8550,8550,8550,8550,4199
20250210,173400,1260937340,8550,8550,8550,8550,0
20250210,173300,1260937340,8550,8550,8550,8550,0
20250210,173200,1260937340,8550,8550,8550,8550,0
20250210,173100,1260937340,8550,8550,8550,8550,0
20250210,173000,1260937340,8550,8550,8550,8550,0
20250210,172900,1260937340,8550,8550,8550,8550,0
20250210,172800,1260937340,8550,8550,8550,8550,0
20250210,172700,1260937340,8550,8550,8550,8550,0
20250210,172600,1260937340,8550,8550,8550,8550,0
20250210,172500,1260937340,8550,8550,8550,8550,0
20250210,172400,1260937340,8550,8550,8550,8550,0
20250210,172300,1260937340,8550,8550,8550,8550,0
20250210,172200,1260937340,8550,8550,8550,8550,0
20250210,172100,1260937340,8550,8550,8550,8550,0
20250210,172000,1260937340,8550,8550,8550,8550,0
20250210,171900,1260937340,8550,8550,8550,8550,0
20250210,171800,1260937340,8550,8550,8550,8550,0
20250210,171700,1260937340,8550,8550,8550,8550,0
20250210,171600,1260937340,8550,8550,8550,8550,0
20250210,171500,1260937340,8550,8550,8550,8550,0
20250210,171400,1260937340,8550,8550,8550,8550,0
20250210,171300,1260937340,8550,8550,8550,8550,0
20250210,171200,1260937340,8550,8550,8550,8550,0
20250210,171100,1260937340,8550,8550,8550,8550,0
20250210,171000,1260937340,8550,8550,8550,8550,0
20250210,170900,1260937340,8550,8550,8550,8550,0
20250210,170800,1260937340,8550,8550,8550,8550,0
20250210,170700,1260937340,8550,8550,8550,8550,0
20250210,170600,1260937340,8550,8550,8550,8550,0
20250210,170500,1260937340,8550,8550,8550,8550,4199
20250210,170400,1260937340,8550,8550,8550,8550,0
20250210,170300,1260937340,8550,8550,8550,8550,0
20250210,170200,1260937340,8550,8550,8550,8550,0
20250210,170100,1260937340,8550,8550,8550,8550,0
20250210,170000,1260937340,8550,8550,8550,8550,0
20250210,165900,1260937340,8550,8550,8550,8550,0
20250210,165800,1260937340,8550,8550,8550,8550,0
20250210,165700,1260937340,8550,8550,8550,8550,0
20250210,165600,1260937340,8550,8550,8550,8550,0
20250210,165500,1260937340,8550,8550,8550,8550,0
20250210,165400,1260937340,8550,8550,8550,8550,0
20250210,165300,1260937340,8550,8550,8550,8550,0
20250210,165200,1260937340,8550,8550,8550,8550,0
20250210,165100,1260937340,8550,8550,8550,8550,0
20250210,165000,1260937340,8550,8550,8550,8550,0
20250210,164900,1260937340,8550,8550,8550,8550,0
20250210,164800,1260937340,8550,8550,8550,8550,0
20250210,164700,1260937340,8550,8550,8550,8550,0
20250210,164600,1260937340,8550,8550,8550,8550,0
20250210,164500,1260937340,8550,8550,8550,8550,0
20250210,164400,1260937340,8550,8550,8550,8550,0
20250210,164300,1260937340,8550,8550,8550,8550,0
20250210,164200,1260937340,8550,8550,8550,8550,0
20250210,164100,1260937340,8550,8550,8550,8550,0
20250210,164000,1260937340,8550,8550,8550,8550,0
20250210,163900,1260937340,8550,8550,8550,8550,0
20250210,163800,1260937340,8550,8550,8550,8550,0
20250210,163700,1260937340,8550,8550,8550,8550,0
20250210,163600,1260937340,8550,8550,8550,8550,0
20250210,163500,1260937340,8550,8550,8550,8550,4199
20250210,163400,1260937340,8550,8550,8550,8550,0
20250210,163300,1260937340,8550,8550,8550,8550,0
20250210,163200,1260937340,8550,8550,8550,8550,0
20250210,163100,1260937340,8550,8550,8550,8550,0
20250210,163000,1260937340,8550,8550,8550,8550,0
20250210,162900,1260937340,8550,8550,8550,8550,0
20250210,162800,1260937340,8550,8550,8550,8550,0
20250210,162700,1260937340,8550,8550,8550,8550,0
20250210,162600,1260937340,8550,8550,8550,8550,0
20250210,162500,1260937340,8550,8550,8550,8550,0
20250210,162400,1260937340,8550,8550,8550,8550,0
20250210,162300,1260937340,8550,8550,8550,8550,0
20250210,162200,1260937340,8550,8550,8550,8550,0
20250210,162100,1260937340,8550,8550,8550,8550,0
20250210,162000,1260937340,8550,8550,8550,8550,0
20250210,161900,1260937340,8550,8550,8550,8550,0
20250210,161800,1260937340,8550,8550,8550,8550,0
20250210,161700,1260937340,8550,8550,8550,8550,0
20250210,161600,1260937340,8550,8550,8550,8550,0
20250210,161500,1260937340,8550,8550,8550,8550,0
20250210,161400,1260937340,8550,8550,8550,8550,0
20250210,161300,1260937340,8550,8550,8550,8550,0
20250210,161200,1260937340,8550,8550,8550,8550,0
20250210,161100,1260937340,8550,8550,8550,8550,0
20250210,161000,1260937340,8550,8550,8550,8550,0
20250210,160900,1260937340,8550,8550,8550,8550,0
20250210,160800,1260937340,8550,8550,8550,8550,0
20250210,160700,1260937340,8550,8550,8550,8550,0
20250210,160600,1260937340,8550,8550,8550,8550,0
20250210,160500,1260937340,8550,8550,8550,8550,4199
20250210,160400,1260937340,8550,8550,8550,8550,0
20250210,160300,1260937340,8550,8550,8550,8550,0
20250210,160200,1260937340,8550,8550,8550,8550,0
20250210,160100,1260937340,8550,8550,8550,8550,0
20250210,160000,1260937340,8550,8550,8550,8550,0
20250210,155900,1260937340,8550,8550,8550,8550,0
20250210,155800,1260937340,8550,8550,8550,8550,0
20250210,155700,1260937340,8550,8550,8550,8550,0
20250210,155600,1260937340,8550,8550,8550,8550,0
20250210,155500,1260937340,8550,8550,8550,8550,0
20250210,155400,1260937340,8550,8550,8550,8550,0
20250210,155300,1260937340,8550,8550,8550,8550,0
20250210,155200,1260937340,8550,8550,8550,8550,0
20250210,155100,1260937340,8550,8550,8550,8550,0
20250210,155000,1260937340,8550,8550,8550,8550,0
20250210,154900,1260937340,8550,8550,8550,8550,0
20250210,154800,1260937340,8550,8550,8550,8550,0
20250210,154700,1260937340,8550,8550,8550,8550,0
20250210,154600,1260937340,8550,8550,8550,8550,0
20250210,154500,1260937340,8550,8550,8550,8550,0
20250210,154400,1260937340,8550,8550,8550,8550,0
20250210,154300,1260937340,8550,8550,8550,8550,0
20250210,154200,1260937340,8550,8550,8550,8550,0
20250210,154100,1260937340,8550,8550,8550,8550,0
20250210,154000,1260937340,8550,8550,8550,8550,0
20250210,153900,1260937340,8550,8550,8550,8550,0
20250210,153800,1260937340,8550,8550,8550,8550,0
20250210,153700,1260937340,8550,8550,8550,8550,0
20250210,153600,1260937340,8550,8550,8550,8550,0
20250210,153500,1260937340,8550,8550,8550,8550,4199
20250210,153400,1260937340,8550,8550,8550,8550,0
20250210,153300,1260937340,8550,8550,8550,8550,0
20250210,153200,1260937340,8550,8550,8550,8550,0
20250210,153100,1260937340,8550,8550,8550,8550,0
20250210,153000,1260937340,8550,8550,8550,8550,4199
20250210,152900,1225035890,8450,8450,8450,8450,0
20250210,152800,1225035890,8450,8450,8450,8450,0
20250210,152700,1225035890,8450,8450,8450,8450,0
20250210,152600,1225035890,8450,8450,8450,8450,0
20250210,152500,1225035890,8450,8450,8450,8450,0
20250210,152400,1225035890,8450,8450,8450,8450,0
20250210,152300,1225035890,8450,8450,8450,8450,0
20250210,152200,1225035890,8450,8450,8450,8450,0
20250210,152100,1225035890,8450,8450,8450,8450,0
20250210,152000,1225035890,8450,8450,8450,8450,0
20250210,151900,1225035890,8450,8470,8470,8430,1767
20250210,151800,1210128300,8470,8480,8480,8440,366
20250210,151700,1207034100,8480,8470,8480,8460,726
20250210,151600,1200886390,8480,8480,8480,8480,0
20250210,151500,1200886390,8480,8480,8480,8470,102
20250210,151400,1200022430,8470,8480,8480,8470,66
20250210,151300,1199462950,8480,8480,8480,8480,0
20250210,151200,1199462950,8480,8480,8480,8480,0
20250210,151100,1199462950,8480,8480,8480,8480,40
20250210,151000,1199123750,8470,8470,8480,8470,328
20250210,150900,1196345030,8480,8480,8480,8480,49
20250210,150800,1195929510,8480,8450,8480,8450,409
20250210,150700,1192468690,8460,8460,8460,8460,0
20250210,150600,1192468690,8460,8450,8460,8450,10
20250210,150500,1192384150,8450,8450,8450,8450,247
20250210,150400,1190297000,8460,8470,8470,8460,255
20250210,150300,1188139220,8470,8470,8470,8470,50
20250210,150200,1187715720,8470,8470,8470,8470,392
20250210,150100,1184395480,8470,8470,8470,8470,192
20250210,150000,1182769240,8480,8480,8480,8480,150
20250210,145900,1181497240,8480,8480,8480,8460,630
20250210,145800,1176155550,8480,8480,8500,8480,140
20250210,145700,1174966870,8480,8500,8500,8480,495
20250210,145600,1170765320,8510,8510,8510,8490,184
20250210,145500,1169200670,8510,8500,8510,8500,277
20250210,145400,1166845190,8500,8500,8500,8500,69
20250210,145300,1166258690,8500,8500,8500,8500,227
20250210,145200,1164329190,8500,8500,8500,8500,73
20250210,145100,1163708690,8500,8520,8520,8490,340
20250210,145000,1160817610,8510,8500,8510,8500,237
20250210,144900,1158802000,8500,8500,8500,8500,99
20250210,144800,1157960500,8500,8500,8500,8500,158
20250210,144700,1156617500,8500,8500,8500,8500,137
20250210,144600,1155453000,8500,8490,8500,8490,2008
20250210,144500,1138403330,8490,8490,8490,8490,277
20250210,144400,1136051600,8480,8490,8490,8480,111
20250210,144300,1135109880,8490,8490,8490,8490,69
20250210,144200,1134524070,8480,8460,8480,8450,85
20250210,144100,1133804390,8450,8490,8490,8450,5185
20250210,144000,1089905310,8500,8500,8500,8500,89
20250210,143900,1089148810,8500,8500,8500,8490,346
20250210,143800,1086209590,8500,8510,8510,8500,156
20250210,143700,1084883090,8510,8510,8520,8510,151
20250210,143600,1083597790,8510,8510,8520,8510,167
20250210,143500,1082176420,8520,8550,8550,8520,577
20250210,143400,1077258340,8550,8530,8550,8530,87
20250210,143300,1076515270,8530,8520,8530,8520,598
20250210,143200,1071419120,8520,8510,8520,8500,866
20250210,143100,1064054910,8510,8510,8510,8500,210
20250210,143000,1062268010,8500,8510,8510,8500,320
20250210,142900,1059544820,8510,8520,8530,8510,1546
20250210,142800,1046386210,8510,8520,8520,8510,113
20250210,142700,1045424080,8500,8530,8530,8500,465
20250210,142600,1041467190,8530,8530,8530,8520,92
20250210,142500,1040682910,8520,8530,8530,8520,200
20250210,142400,1038977390,8530,8530,8530,8530,51
20250210,142300,1038542360,8530,8550,8550,8530,929
20250210,142200,1030615600,8550,8530,8550,8530,224
20250210,142100,1028703480,8530,8560,8570,8530,573
20250210,142000,1023804620,8560,8570,8570,8560,294
20250210,141900,1021287780,8570,8570,8570,8570,191
20250210,141800,1019650910,8570,8580,8580,8570,164
20250210,141700,1018243930,8580,8570,8580,8570,68
20250210,141600,1017661150,8570,8570,8570,8570,91
20250210,141500,1016881280,8570,8580,8580,8570,383
20250210,141400,1013598170,8570,8580,8580,8570,269
20250210,141300,1011290350,8570,8570,8580,8570,90
20250210,141200,1010519040,8570,8570,8570,8570,20
20250210,141100,1010347640,8570,8570,8570,8560,170
20250210,141000,1008890750,8570,8570,8570,8570,39
20250210,140900,1008556520,8560,8570,8570,8560,57
20250210,140800,1008068330,8570,8570,8570,8570,293
20250210,140700,1005557320,8570,8570,8570,8570,21
20250210,140600,1005377350,8570,8570,8570,8560,1120
20250210,140500,995785300,8580,8580,8580,8580,138
20250210,140400,994601260,8580,8580,8580,8580,1
20250210,140300,994592680,8580,8580,8580,8580,51
20250210,140200,994155100,8570,8570,8570,8570,10
20250210,140100,994069400,8580,8570,8580,8570,320
20250210,140000,991325700,8570,8570,8570,8570,18
20250210,135900,991171440,8570,8570,8570,8570,401
20250210,135800,987734870,8580,8570,8580,8570,130
20250210,135700,986620270,8570,8570,8570,8570,299
20250210,135600,984057840,8560,8580,8580,8560,60
20250210,135500,983543220,8590,8590,8590,8590,1
20250210,135400,983534630,8570,8580,8580,8570,368
20250210,135300,980379570,8580,8580,8580,8580,55
20250210,135200,979907670,8590,8590,8590,8580,1933
20250210,135100,963315950,8590,8590,8600,8590,570
20250210,135000,958419150,8590,8580,8590,8580,670
20250210,134900,952663920,8580,8580,8580,8580,119
20250210,134800,951642900,8580,8580,8580,8580,60
20250210,134700,951128100,8580,8580,8580,8570,260
20250210,134600,948897410,8580,8570,8580,8570,81
20250210,134500,948202730,8580,8580,8580,8580,6
20250210,134400,948151250,8580,8580,8580,8580,130
20250210,134300,947035850,8580,8580,8580,8580,102
20250210,134200,946160690,8580,8580,8580,8580,61
20250210,134100,945637310,8580,8580,8580,8580,196
20250210,134000,943955630,8580,8590,8590,8580,1029
20250210,133900,935121800,8590,8590,8590,8590,284
20250210,133800,932682240,8580,8580,8580,8580,3
20250210,133700,932656500,8590,8580,8590,8580,194
20250210,133600,930991960,8580,8580,8580,8580,3
20250210,133500,930966220,8580,8580,8580,8580,320
20250210,133400,928220620,8580,8580,8580,8580,130
20250210,133300,927105220,8570,8570,8570,8570,30
20250210,133200,926848120,8580,8580,8580,8580,151
20250210,133100,925552540,8570,8570,8570,8570,101
20250210,133000,924686970,8580,8580,8580,8580,80
20250210,132900,924000570,8580,8590,8590,8580,568
20250210,132800,919123450,8580,8590,8590,8580,129
20250210,132700,918016550,8590,8590,8590,8590,131
20250210,132600,916891260,8580,8580,8580,8580,93
20250210,132500,916093320,8590,8580,8590,8580,185
20250210,132400,914504990,8590,8590,8590,8590,68
20250210,132300,913920870,8590,8580,8590,8580,130
20250210,132200,912804690,8590,8590,8590,8590,0
20250210,132100,912804690,8590,8580,8590,8580,296
20250210,132000,910264280,8580,8580,8590,8580,782
20250210,131900,903553920,8580,8580,8580,8580,71
20250210,131800,902944740,8580,8570,8580,8570,571
20250210,131700,898046230,8570,8550,8570,8550,1481
20250210,131600,885357620,8550,8550,8550,8550,50
20250210,131500,884930120,8540,8540,8540,8540,8
20250210,131400,884861800,8540,8540,8540,8540,114
20250210,131300,883888240,8540,8540,8540,8530,141
20250210,131200,882684140,8540,8540,8540,8540,138
20250210,131100,881505620,8540,8560,8560,8540,261
20250210,131000,879276560,8560,8560,8560,8550,229
20250210,130900,877317120,8560,8560,8560,8560,29
20250210,130800,877068880,8550,8560,8560,8550,2438
20250210,130700,856223110,8560,8560,8560,8560,139
20250210,130600,855033270,8560,8550,8560,8550,811
20250210,130500,848098420,8550,8550,8550,8540,167
20250210,130400,846670580,8540,8540,8540,8540,51
20250210,130300,846235040,8540,8550,8550,8540,599
20250210,130200,841118200,8550,8550,8550,8550,50
20250210,130100,840690700,8550,8550,8550,8550,0
20250210,130000,840690700,8550,8530,8550,8530,35
20250210,125900,840392130,8530,8520,8530,8520,79
20250210,125800,839719040,8520,8520,8520,8520,16
20250210,125700,839582720,8520,8520,8520,8520,50
20250210,125600,839156720,8520,8510,8520,8510,143
20250210,125500,837938510,8520,8520,8520,8520,225
20250210,125400,836021510,8530,8530,8530,8530,118
20250210,125300,835014970,8550,8540,8550,8540,51
20250210,125200,834579420,8540,8540,8540,8540,80
20250210,125100,833896220,8540,8540,8540,8540,0
20250210,125000,833896220,8540,8540,8540,8540,51
20250210,124900,833460680,8540,8530,8540,8530,245
20250210,124800,831370820,8530,8530,8530,8530,50
20250210,124700,830944320,8530,8530,8530,8530,47
20250210,124600,830543410,8520,8520,8530,8520,131
20250210,124500,829427280,8520,8520,8520,8520,50
20250210,124400,829001280,8520,8520,8520,8520,48
20250210,124300,828592320,8510,8510,8510,8510,501
20250210,124200,824328810,8510,8510,8510,8510,80
20250210,124100,823648010,8520,8520,8520,8520,0
20250210,124000,823648010,8520,8520,8520,8520,0
20250210,123900,823648010,8520,8520,8520,8490,533
20250210,123800,819118230,8510,8520,8520,8510,200
20250210,123700,817415730,8520,8520,8520,8520,0
20250210,123600,817415730,8520,8520,8520,8520,97
20250210,123500,816589290,8530,8520,8530,8510,408
20250210,123400,813117120,8520,8520,8520,8520,50
20250210,123300,812691120,8520,8530,8530,8520,134
20250210,123200,811549410,8520,8520,8520,8520,0
20250210,123100,811549410,8520,8520,8520,8520,50
20250210,123000,811123410,8530,8520,8530,8510,353
20250210,122900,808118340,8530,8530,8530,8530,0
20250210,122800,808118340,8530,8530,8530,8520,187
20250210,122700,806523980,8530,8530,8530,8530,47
20250210,122600,806123070,8530,8530,8530,8530,50
20250210,122500,805696570,8530,8530,8530,8530,127
20250210,122400,804613260,8530,8530,8530,8530,22
20250210,122300,804425600,8530,8530,8560,8530,138
20250210,122200,803248430,8530,8530,8530,8530,118
20250210,122100,802241890,8530,8530,8530,8530,50
20250210,122000,801815390,8520,8520,8520,8520,0
20250210,121900,801815390,8520,8520,8520,8520,125
20250210,121800,800750390,8520,8520,8520,8520,365
20250210,121700,797640590,8520,8520,8520,8520,15
20250210,121600,797512790,8510,8490,8510,8490,1143
20250210,121500,787805370,8500,8520,8520,8500,1127
20250210,121400,778223550,8520,8520,8530,8510,127
20250210,121300,777142250,8510,8560,8560,8510,10678
20250210,121200,685968330,8550,8550,8550,8550,226
20250210,121100,684036030,8540,8550,8550,8540,260
20250210,121000,681813130,8550,8550,8550,8550,100
20250210,120900,680958130,8550,8550,8550,8550,50
20250210,120800,680530630,8550,8550,8550,8550,80
20250210,120700,679846630,8550,8550,8550,8550,0
20250210,120600,679846630,8550,8550,8550,8540,54
20250210,120500,679385430,8540,8540,8540,8540,139
20250210,120400,678198370,8550,8550,8550,8550,130
20250210,120300,677086870,8550,8550,8550,8550,20
20250210,120200,676915870,8550,8550,8550,8550,50
20250210,120100,676488370,8560,8560,8560,8560,30
20250210,120000,676231570,8560,8560,8560,8540,621
20250210,115900,670919310,8560,8560,8560,8560,18
20250210,115800,670765230,8550,8550,8550,8550,83
20250210,115700,670055580,8550,8540,8550,8540,12
20250210,115600,669953010,8550,8550,8550,8550,50
20250210,115500,669525510,8540,8540,8550,8540,25
20250210,115400,669311800,8550,8550,8550,8550,95
20250210,115300,668499550,8550,8550,8550,8550,15
20250210,115200,668371300,8530,8540,8540,8530,577
20250210,115100,663443820,8540,8540,8540,8540,80
20250210,115000,662760620,8550,8550,8550,8550,0
20250210,114900,662760620,8550,8530,8550,8530,34
20250210,114800,662470380,8550,8530,8550,8530,101
20250210,114700,661608830,8560,8530,8570,8530,797
20250210,114600,654810350,8530,8530,8530,8530,0
20250210,114500,654810350,8530,8530,8530,8530,0
20250210,114400,654810350,8530,8530,8530,8520,226
20250210,114300,652883530,8520,8520,8520,8520,0
20250210,114200,652883530,8520,8510,8520,8510,94
20250210,114100,652082830,8510,8510,8510,8510,20
20250210,114000,651912630,8520,8500,8520,8500,103
20250210,113900,651036100,8500,8500,8500,8490,253
20250210,113800,648888010,8500,8490,8500,8480,351
20250210,113700,645909680,8500,8490,8500,8490,187
20250210,113600,644320280,8500,8500,8500,8500,0
20250210,113500,644320280,8500,8500,8500,8500,50
20250210,113400,643895280,8500,8500,8500,8500,131
20250210,113300,642781780,8500,8500,8500,8500,328
20250210,113200,639993780,8510,8510,8510,8510,59
20250210,113100,639491690,8510,8510,8510,8510,0
20250210,113000,639491690,8510,8510,8510,8510,80
20250210,112900,638810890,8500,8500,8500,8500,175
20250210,112800,637323390,8510,8510,8510,8510,126
20250210,112700,636251130,8520,8520,8520,8520,50
20250210,112600,635825130,8520,8520,8520,8520,0
20250210,112500,635825130,8520,8520,8520,8490,1294
20250210,112400,624835010,8520,8510,8520,8510,104
20250210,112300,623949960,8510,8510,8510,8500,208
20250210,112200,622180620,8510,8510,8510,8510,59
20250210,112100,621678530,8500,8500,8500,8500,10
20250210,112000,621593530,8500,8500,8510,8500,374
20250210,111900,618412790,8510,8510,8510,8510,646
20250210,111800,612915330,8510,8510,8510,8510,140
20250210,111700,611723930,8510,8520,8520,8510,51
20250210,111600,611289420,8520,8500,8520,8490,1599
20250210,111500,597695870,8510,8530,8530,8510,377
20250210,111400,594487500,8520,8540,8540,8520,1044
20250210,111300,585581820,8550,8540,8550,8540,280
20250210,111200,583188620,8530,8540,8540,8530,161
20250210,111100,581814930,8550,8550,8550,8550,0
20250210,111000,581814930,8550,8540,8550,8540,292
20250210,110900,579320650,8530,8530,8530,8530,0
20250210,110800,579320650,8530,8530,8530,8530,52
20250210,110700,578877090,8530,8530,8530,8530,57
20250210,110600,578390880,8530,8530,8530,8530,80
20250210,110500,577708480,8530,8530,8530,8530,50
20250210,110400,577281980,8530,8530,8530,8530,0
20250210,110300,577281980,8530,8530,8530,8530,130
20250210,110200,576173080,8520,8520,8520,8520,0
20250210,110100,576173080,8520,8520,8520,8520,0
20250210,110000,576173080,8520,8520,8520,8510,104
20250210,105900,575287500,8510,8520,8520,8510,83
20250210,105800,574580370,8510,8510,8510,8510,69
20250210,105700,573993180,8510,8510,8510,8510,426
20250210,105600,570367920,8520,8530,8530,8520,213
20250210,105500,568552350,8530,8530,8530,8530,1
20250210,105400,568543820,8510,8530,8530,8510,408
20250210,105300,565070710,8530,8530,8530,8530,50
20250210,105200,564644210,8530,8520,8530,8520,198
20250210,105100,562957240,8530,8530,8530,8530,50
20250210,105000,562530740,8530,8530,8530,8530,35
20250210,104900,562232190,8530,8530,8530,8530,3
20250210,104800,562206600,8530,8520,8530,8520,51
20250210,104700,561772070,8520,8520,8520,8520,117
20250210,104600,560775230,8520,8520,8520,8520,230
20250210,104500,558815630,8520,8520,8520,8520,0
20250210,104400,558815630,8520,8520,8520,8520,21
20250210,104300,558636710,8490,8520,8520,8490,228
20250210,104200,556698400,8510,8530,8530,8510,376
20250210,104100,553495560,8530,8540,8540,8530,204
20250210,104000,551754930,8550,8550,8550,8550,0
20250210,103900,551754930,8550,8550,8550,8540,92
20250210,103800,550969130,8540,8540,8540,8540,28
20250210,103700,550730010,8540,8540,8540,8540,80
20250210,103600,550046810,8530,8540,8540,8530,671
20250210,103500,544322580,8530,8540,8550,8520,183
20250210,103400,542762550,8530,8540,8550,8530,97
20250210,103300,541934920,8520,8530,8530,8520,420
20250210,103200,538352850,8530,8520,8530,8520,141
20250210,103100,537151520,8520,8520,8520,8520,111
20250210,103000,536205800,8520,8510,8520,8510,4
20250210,102900,536171750,8510,8530,8540,8510,445
20250210,102800,532377460,8540,8540,8540,8540,3
20250210,102700,532351840,8530,8530,8530,8530,0
20250210,102600,532351840,8530,8540,8540,8530,351
20250210,102500,529357110,8550,8550,8550,8550,0
20250210,102400,529357110,8550,8530,8550,8530,401
20250210,102300,525935600,8530,8530,8530,8530,0
20250210,102200,525935600,8530,8520,8530,8520,101
20250210,102100,525074870,8520,8520,8520,8520,70
20250210,102000,524478470,8520,8530,8530,8520,122
20250210,101900,523438810,8530,8530,8530,8530,50
20250210,101800,523012310,8530,8510,8530,8510,117
20250210,101700,522016320,8500,8520,8520,8500,700
20250210,101600,516063370,8530,8530,8530,8530,1
20250210,101500,516054840,8530,8530,8530,8520,101
20250210,101400,515193390,8530,8570,8570,8530,325
20250210,101300,512417580,8570,8560,8570,8560,1307
20250210,101200,501222650,8560,8560,8560,8560,25
20250210,101100,501008650,8560,8550,8560,8550,109
20250210,101000,500075900,8550,8550,8550,8550,100
20250210,100900,499220900,8550,8550,8550,8540,553
20250210,100800,494497750,8550,8550,8550,8550,196
20250210,100700,492821950,8550,8550,8550,8550,72
20250210,100600,492206350,8540,8540,8540,8540,2
20250210,100500,492189270,8550,8550,8550,8550,80
20250210,100400,491505270,8550,8550,8550,8550,50
20250210,100300,491077770,8550,8550,8550,8550,18
20250210,100200,490923870,8550,8540,8550,8540,234
20250210,100100,488923260,8540,8530,8540,8510,1375
20250210,100000,477183460,8540,8540,8540,8540,1
20250210,095900,477174920,8540,8530,8540,8530,150
20250210,095800,475894920,8500,8510,8510,8500,386
20250210,095700,472611270,8510,8520,8520,8510,775
20250210,095600,466012430,8520,8540,8540,8520,323
20250210,095500,463255390,8550,8550,8550,8550,585
20250210,095400,458253640,8550,8550,8550,8550,211
20250210,095300,456449590,8550,8560,8560,8550,463
20250210,095200,452490870,8560,8560,8560,8560,66
20250210,095100,451925910,8550,8560,8570,8550,709
20250210,095000,445861250,8560,8550,8560,8550,92
20250210,094900,445073750,8560,8550,8560,8540,149
20250210,094800,443798930,8560,8550,8560,8550,302
20250210,094700,441215330,8550,8540,8550,8540,248
20250210,094600,439096910,8550,8550,8560,8550,996
20250210,094500,430580400,8560,8550,8570,8550,1168
20250210,094400,420588540,8550,8570,8570,8540,987
20250210,094300,412144520,8570,8590,8610,8570,719
20250210,094200,405976400,8600,8610,8630,8600,459
20250210,094100,402025740,8610,8620,8620,8610,1958
20250210,094000,385154780,8630,8620,8630,8620,343
20250210,093900,382198050,8620,8630,8630,8620,545
20250210,093800,377495680,8630,8620,8630,8620,2
20250210,093700,377478430,8630,8600,8630,8600,1360
20250210,093600,365745900,8630,8600,8630,8600,1749
20250210,093500,350685720,8600,8620,8620,8600,740
20250210,093400,344315830,8620,8620,8630,8620,604
20250210,093300,339109300,8620,8610,8630,8610,4347
20250210,093200,301645990,8610,8610,8610,8590,57
20250210,093100,301155240,8570,8610,8610,8570,422
20250210,093000,297526140,8600,8560,8600,8540,3394
20250210,092900,268379610,8570,8600,8600,8570,1493
20250210,092800,255550570,8600,8590,8600,8590,1742
20250210,092700,240572140,8580,8570,8600,8530,2413
20250210,092600,219869330,8590,8580,8590,8570,2223
20250210,092500,200780690,8580,8570,8590,8570,1304
20250210,092400,189594910,8560,8570,8570,8560,105
20250210,092300,188696060,8550,8540,8550,8540,1056
20250210,092200,179670040,8540,8520,8550,8520,1106
20250210,092100,170246020,8520,8530,8550,8520,69
20250210,092000,169656780,8530,8520,8550,8520,195
20250210,091900,167994020,8520,8540,8560,8520,2240
20250210,091800,148834480,8520,8550,8550,8520,2379
20250210,091700,128504760,8550,8500,8550,8490,2830
20250210,091600,104388180,8500,8500,8500,8500,32
20250210,091500,104116180,8500,8500,8510,8490,1895
20250210,091400,88016240,8500,8500,8510,8490,215
20250210,091300,86188750,8500,8460,8500,8460,865
20250210,091200,78852990,8460,8460,8460,8460,99
20250210,091100,78015450,8410,8440,8450,8410,440
20250210,091000,74303290,8420,8420,8420,8420,200
20250210,090900,72619290,8440,8410,8440,8410,371
20250210,090800,69492540,8410,8400,8410,8400,1528
20250210,090700,56656300,8400,8380,8400,8380,176
20250210,090600,55179940,8400,8390,8400,8370,2641
20250210,090500,33041140,8390,8400,8400,8350,3055
20250210,090400,7492550,8400,8400,8400,8400,20
20250210,090300,7324550,8370,8410,8410,8370,108
20250210,090200,6420270,8400,8400,8400,8400,0
20250210,090100,6420270,8400,8420,8420,8400,215
20250210,090000,4612640,8420,8470,8470,8420,545