KissMeData/182360/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203600,5150138260,15200,15200,15200,15200,2966
20250210,203500,5150138260,15200,15200,15200,15200,0
20250210,203400,5150138260,15200,15200,15200,15200,0
20250210,203300,5150138260,15200,15200,15200,15200,0
20250210,203200,5150138260,15200,15200,15200,15200,0
20250210,203100,5150138260,15200,15200,15200,15200,0
20250210,203000,5150138260,15200,15200,15200,15200,0
20250210,202900,5150138260,15200,15200,15200,15200,0
20250210,202800,5150138260,15200,15200,15200,15200,0
20250210,202700,5150138260,15200,15200,15200,15200,0
20250210,202600,5150138260,15200,15200,15200,15200,0
20250210,202500,5150138260,15200,15200,15200,15200,0
20250210,202400,5150138260,15200,15200,15200,15200,0
20250210,202300,5150138260,15200,15200,15200,15200,0
20250210,202200,5150138260,15200,15200,15200,15200,0
20250210,202100,5150138260,15200,15200,15200,15200,0
20250210,202000,5150138260,15200,15200,15200,15200,0
20250210,201900,5150138260,15200,15200,15200,15200,0
20250210,201800,5150138260,15200,15200,15200,15200,0
20250210,201700,5150138260,15200,15200,15200,15200,0
20250210,201600,5150138260,15200,15200,15200,15200,0
20250210,201500,5150138260,15200,15200,15200,15200,0
20250210,201400,5150138260,15200,15200,15200,15200,0
20250210,201300,5150138260,15200,15200,15200,15200,0
20250210,201200,5150138260,15200,15200,15200,15200,0
20250210,201100,5150138260,15200,15200,15200,15200,0
20250210,201000,5150138260,15200,15200,15200,15200,0
20250210,200900,5150138260,15200,15200,15200,15200,0
20250210,200800,5150138260,15200,15200,15200,15200,0
20250210,200700,5150138260,15200,15200,15200,15200,0
20250210,200600,5150138260,15200,15200,15200,15200,2966
20250210,200500,5150138260,15200,15200,15200,15200,0
20250210,200400,5150138260,15200,15200,15200,15200,0
20250210,200300,5150138260,15200,15200,15200,15200,0
20250210,200200,5150138260,15200,15200,15200,15200,0
20250210,200100,5150138260,15200,15200,15200,15200,0
20250210,200000,5150138260,15200,15200,15200,15200,0
20250210,195900,5150138260,15200,15200,15200,15200,0
20250210,195800,5150138260,15200,15200,15200,15200,0
20250210,195700,5150138260,15200,15200,15200,15200,0
20250210,195600,5150138260,15200,15200,15200,15200,0
20250210,195500,5150138260,15200,15200,15200,15200,0
20250210,195400,5150138260,15200,15200,15200,15200,0
20250210,195300,5150138260,15200,15200,15200,15200,0
20250210,195200,5150138260,15200,15200,15200,15200,0
20250210,195100,5150138260,15200,15200,15200,15200,0
20250210,195000,5150138260,15200,15200,15200,15200,0
20250210,194900,5150138260,15200,15200,15200,15200,0
20250210,194800,5150138260,15200,15200,15200,15200,0
20250210,194700,5150138260,15200,15200,15200,15200,0
20250210,194600,5150138260,15200,15200,15200,15200,0
20250210,194500,5150138260,15200,15200,15200,15200,0
20250210,194400,5150138260,15200,15200,15200,15200,0
20250210,194300,5150138260,15200,15200,15200,15200,0
20250210,194200,5150138260,15200,15200,15200,15200,0
20250210,194100,5150138260,15200,15200,15200,15200,0
20250210,194000,5150138260,15200,15200,15200,15200,0
20250210,193900,5150138260,15200,15200,15200,15200,0
20250210,193800,5150138260,15200,15200,15200,15200,0
20250210,193700,5150138260,15200,15200,15200,15200,0
20250210,193600,5150138260,15200,15200,15200,15200,2966
20250210,193500,5150138260,15200,15200,15200,15200,0
20250210,193400,5150138260,15200,15200,15200,15200,0
20250210,193300,5150138260,15200,15200,15200,15200,0
20250210,193200,5150138260,15200,15200,15200,15200,0
20250210,193100,5150138260,15200,15200,15200,15200,0
20250210,193000,5150138260,15200,15200,15200,15200,0
20250210,192900,5150138260,15200,15200,15200,15200,0
20250210,192800,5150138260,15200,15200,15200,15200,0
20250210,192700,5150138260,15200,15200,15200,15200,0
20250210,192600,5150138260,15200,15200,15200,15200,0
20250210,192500,5150138260,15200,15200,15200,15200,0
20250210,192400,5150138260,15200,15200,15200,15200,0
20250210,192300,5150138260,15200,15200,15200,15200,0
20250210,192200,5150138260,15200,15200,15200,15200,0
20250210,192100,5150138260,15200,15200,15200,15200,0
20250210,192000,5150138260,15200,15200,15200,15200,0
20250210,191900,5150138260,15200,15200,15200,15200,0
20250210,191800,5150138260,15200,15200,15200,15200,0
20250210,191700,5150138260,15200,15200,15200,15200,0
20250210,191600,5150138260,15200,15200,15200,15200,0
20250210,191500,5150138260,15200,15200,15200,15200,0
20250210,191400,5150138260,15200,15200,15200,15200,0
20250210,191300,5150138260,15200,15200,15200,15200,0
20250210,191200,5150138260,15200,15200,15200,15200,0
20250210,191100,5150138260,15200,15200,15200,15200,0
20250210,191000,5150138260,15200,15200,15200,15200,0
20250210,190900,5150138260,15200,15200,15200,15200,0
20250210,190800,5150138260,15200,15200,15200,15200,0
20250210,190700,5150138260,15200,15200,15200,15200,0
20250210,190600,5150138260,15200,15200,15200,15200,2966
20250210,190500,5150138260,15200,15200,15200,15200,0
20250210,190400,5150138260,15200,15200,15200,15200,0
20250210,190300,5150138260,15200,15200,15200,15200,0
20250210,190200,5150138260,15200,15200,15200,15200,0
20250210,190100,5150138260,15200,15200,15200,15200,0
20250210,190000,5150138260,15200,15200,15200,15200,0
20250210,185900,5150138260,15200,15200,15200,15200,0
20250210,185800,5150138260,15200,15200,15200,15200,0
20250210,185700,5150138260,15200,15200,15200,15200,0
20250210,185600,5150138260,15200,15200,15200,15200,0
20250210,185500,5150138260,15200,15200,15200,15200,0
20250210,185400,5150138260,15200,15200,15200,15200,0
20250210,185300,5150138260,15200,15200,15200,15200,0
20250210,185200,5150138260,15200,15200,15200,15200,0
20250210,185100,5150138260,15200,15200,15200,15200,0
20250210,185000,5150138260,15200,15200,15200,15200,0
20250210,184900,5150138260,15200,15200,15200,15200,0
20250210,184800,5150138260,15200,15200,15200,15200,0
20250210,184700,5150138260,15200,15200,15200,15200,0
20250210,184600,5150138260,15200,15200,15200,15200,0
20250210,184500,5150138260,15200,15200,15200,15200,0
20250210,184400,5150138260,15200,15200,15200,15200,0
20250210,184300,5150138260,15200,15200,15200,15200,0
20250210,184200,5150138260,15200,15200,15200,15200,0
20250210,184100,5150138260,15200,15200,15200,15200,0
20250210,184000,5150138260,15200,15200,15200,15200,0
20250210,183900,5150138260,15200,15200,15200,15200,0
20250210,183800,5150138260,15200,15200,15200,15200,0
20250210,183700,5150138260,15200,15200,15200,15200,0
20250210,183600,5150138260,15200,15200,15200,15200,2966
20250210,183500,5150138260,15200,15200,15200,15200,0
20250210,183400,5150138260,15200,15200,15200,15200,0
20250210,183300,5150138260,15200,15200,15200,15200,0
20250210,183200,5150138260,15200,15200,15200,15200,0
20250210,183100,5150138260,15200,15200,15200,15200,0
20250210,183000,5150138260,15200,15200,15200,15200,0
20250210,182900,5150138260,15200,15200,15200,15200,0
20250210,182800,5150138260,15200,15200,15200,15200,0
20250210,182700,5150138260,15200,15200,15200,15200,0
20250210,182600,5150138260,15200,15200,15200,15200,0
20250210,182500,5150138260,15200,15200,15200,15200,0
20250210,182400,5150138260,15200,15200,15200,15200,0
20250210,182300,5150138260,15200,15200,15200,15200,0
20250210,182200,5150138260,15200,15200,15200,15200,0
20250210,182100,5150138260,15200,15200,15200,15200,0
20250210,182000,5150138260,15200,15200,15200,15200,0
20250210,181900,5150138260,15200,15200,15200,15200,0
20250210,181800,5150138260,15200,15200,15200,15200,0
20250210,181700,5150138260,15200,15200,15200,15200,0
20250210,181600,5150138260,15200,15200,15200,15200,0
20250210,181500,5150138260,15200,15200,15200,15200,0
20250210,181400,5150138260,15200,15200,15200,15200,0
20250210,181300,5150138260,15200,15200,15200,15200,0
20250210,181200,5150138260,15200,15200,15200,15200,0
20250210,181100,5150138260,15200,15200,15200,15200,0
20250210,181000,5150138260,15200,15200,15200,15200,0
20250210,180900,5150138260,15200,15200,15200,15200,0
20250210,180800,5150138260,15200,15200,15200,15200,0
20250210,180700,5150138260,15200,15200,15200,15200,0
20250210,180600,5150138260,15200,15200,15200,15200,2966
20250210,180500,5150138260,15200,15200,15200,15200,0
20250210,180400,5150138260,15200,15200,15200,15200,0
20250210,180300,5150138260,15200,15200,15200,15200,0
20250210,180200,5150138260,15200,15200,15200,15200,0
20250210,180100,5150138260,15200,15200,15200,15200,0
20250210,180000,5150138260,15200,15200,15200,15200,0
20250210,175900,5150138260,15200,15200,15200,15200,0
20250210,175800,5150138260,15200,15200,15200,15200,0
20250210,175700,5150138260,15200,15200,15200,15200,0
20250210,175600,5150138260,15200,15200,15200,15200,0
20250210,175500,5150138260,15200,15200,15200,15200,0
20250210,175400,5150138260,15200,15200,15200,15200,0
20250210,175300,5150138260,15200,15200,15200,15200,0
20250210,175200,5150138260,15200,15200,15200,15200,0
20250210,175100,5150138260,15200,15200,15200,15200,0
20250210,175000,5150138260,15200,15200,15200,15200,0
20250210,174900,5150138260,15200,15200,15200,15200,0
20250210,174800,5150138260,15200,15200,15200,15200,0
20250210,174700,5150138260,15200,15200,15200,15200,0
20250210,174600,5150138260,15200,15200,15200,15200,0
20250210,174500,5150138260,15200,15200,15200,15200,0
20250210,174400,5150138260,15200,15200,15200,15200,0
20250210,174300,5150138260,15200,15200,15200,15200,0
20250210,174200,5150138260,15200,15200,15200,15200,0
20250210,174100,5150138260,15200,15200,15200,15200,0
20250210,174000,5150138260,15200,15200,15200,15200,0
20250210,173900,5150138260,15200,15200,15200,15200,0
20250210,173800,5150138260,15200,15200,15200,15200,0
20250210,173700,5150138260,15200,15200,15200,15200,0
20250210,173600,5150138260,15200,15200,15200,15200,2966
20250210,173500,5150138260,15200,15200,15200,15200,0
20250210,173400,5150138260,15200,15200,15200,15200,0
20250210,173300,5150138260,15200,15200,15200,15200,0
20250210,173200,5150138260,15200,15200,15200,15200,0
20250210,173100,5150138260,15200,15200,15200,15200,0
20250210,173000,5150138260,15200,15200,15200,15200,0
20250210,172900,5150138260,15200,15200,15200,15200,0
20250210,172800,5150138260,15200,15200,15200,15200,0
20250210,172700,5150138260,15200,15200,15200,15200,0
20250210,172600,5150138260,15200,15200,15200,15200,0
20250210,172500,5150138260,15200,15200,15200,15200,0
20250210,172400,5150138260,15200,15200,15200,15200,0
20250210,172300,5150138260,15200,15200,15200,15200,0
20250210,172200,5150138260,15200,15200,15200,15200,0
20250210,172100,5150138260,15200,15200,15200,15200,0
20250210,172000,5150138260,15200,15200,15200,15200,0
20250210,171900,5150138260,15200,15200,15200,15200,0
20250210,171800,5150138260,15200,15200,15200,15200,0
20250210,171700,5150138260,15200,15200,15200,15200,0
20250210,171600,5150138260,15200,15200,15200,15200,0
20250210,171500,5150138260,15200,15200,15200,15200,0
20250210,171400,5150138260,15200,15200,15200,15200,0
20250210,171300,5150138260,15200,15200,15200,15200,0
20250210,171200,5150138260,15200,15200,15200,15200,0
20250210,171100,5150138260,15200,15200,15200,15200,0
20250210,171000,5150138260,15200,15200,15200,15200,0
20250210,170900,5150138260,15200,15200,15200,15200,0
20250210,170800,5150138260,15200,15200,15200,15200,0
20250210,170700,5150138260,15200,15200,15200,15200,0
20250210,170600,5150138260,15200,15200,15200,15200,2966
20250210,170500,5150138260,15200,15200,15200,15200,0
20250210,170400,5150138260,15200,15200,15200,15200,0
20250210,170300,5150138260,15200,15200,15200,15200,0
20250210,170200,5150138260,15200,15200,15200,15200,0
20250210,170100,5150138260,15200,15200,15200,15200,0
20250210,170000,5150138260,15200,15200,15200,15200,0
20250210,165900,5150138260,15200,15200,15200,15200,0
20250210,165800,5150138260,15200,15200,15200,15200,0
20250210,165700,5150138260,15200,15200,15200,15200,0
20250210,165600,5150138260,15200,15200,15200,15200,0
20250210,165500,5150138260,15200,15200,15200,15200,0
20250210,165400,5150138260,15200,15200,15200,15200,0
20250210,165300,5150138260,15200,15200,15200,15200,0
20250210,165200,5150138260,15200,15200,15200,15200,0
20250210,165100,5150138260,15200,15200,15200,15200,0
20250210,165000,5150138260,15200,15200,15200,15200,0
20250210,164900,5150138260,15200,15200,15200,15200,0
20250210,164800,5150138260,15200,15200,15200,15200,0
20250210,164700,5150138260,15200,15200,15200,15200,0
20250210,164600,5150138260,15200,15200,15200,15200,0
20250210,164500,5150138260,15200,15200,15200,15200,0
20250210,164400,5150138260,15200,15200,15200,15200,0
20250210,164300,5150138260,15200,15200,15200,15200,0
20250210,164200,5150138260,15200,15200,15200,15200,0
20250210,164100,5150138260,15200,15200,15200,15200,0
20250210,164000,5150138260,15200,15200,15200,15200,0
20250210,163900,5150138260,15200,15200,15200,15200,0
20250210,163800,5150138260,15200,15200,15200,15200,0
20250210,163700,5150138260,15200,15200,15200,15200,0
20250210,163600,5150138260,15200,15200,15200,15200,2966
20250210,163500,5150138260,15200,15200,15200,15200,0
20250210,163400,5150138260,15200,15200,15200,15200,0
20250210,163300,5150138260,15200,15200,15200,15200,0
20250210,163200,5150138260,15200,15200,15200,15200,0
20250210,163100,5150138260,15200,15200,15200,15200,0
20250210,163000,5150138260,15200,15200,15200,15200,0
20250210,162900,5150138260,15200,15200,15200,15200,0
20250210,162800,5150138260,15200,15200,15200,15200,0
20250210,162700,5150138260,15200,15200,15200,15200,0
20250210,162600,5150138260,15200,15200,15200,15200,0
20250210,162500,5150138260,15200,15200,15200,15200,0
20250210,162400,5150138260,15200,15200,15200,15200,0
20250210,162300,5150138260,15200,15200,15200,15200,0
20250210,162200,5150138260,15200,15200,15200,15200,0
20250210,162100,5150138260,15200,15200,15200,15200,0
20250210,162000,5150138260,15200,15200,15200,15200,0
20250210,161900,5150138260,15200,15200,15200,15200,0
20250210,161800,5150138260,15200,15200,15200,15200,0
20250210,161700,5150138260,15200,15200,15200,15200,0
20250210,161600,5150138260,15200,15200,15200,15200,0
20250210,161500,5150138260,15200,15200,15200,15200,0
20250210,161400,5150138260,15200,15200,15200,15200,0
20250210,161300,5150138260,15200,15200,15200,15200,0
20250210,161200,5150138260,15200,15200,15200,15200,0
20250210,161100,5150138260,15200,15200,15200,15200,0
20250210,161000,5150138260,15200,15200,15200,15200,0
20250210,160900,5150138260,15200,15200,15200,15200,0
20250210,160800,5150138260,15200,15200,15200,15200,0
20250210,160700,5150138260,15200,15200,15200,15200,0
20250210,160600,5150138260,15200,15200,15200,15200,2966
20250210,160500,5150138260,15200,15200,15200,15200,0
20250210,160400,5150138260,15200,15200,15200,15200,0
20250210,160300,5150138260,15200,15200,15200,15200,0
20250210,160200,5150138260,15200,15200,15200,15200,0
20250210,160100,5150138260,15200,15200,15200,15200,0
20250210,160000,5150138260,15200,15200,15200,15200,0
20250210,155900,5150138260,15200,15200,15200,15200,0
20250210,155800,5150138260,15200,15200,15200,15200,0
20250210,155700,5150138260,15200,15200,15200,15200,0
20250210,155600,5150138260,15200,15200,15200,15200,0
20250210,155500,5150138260,15200,15200,15200,15200,0
20250210,155400,5150138260,15200,15200,15200,15200,0
20250210,155300,5150138260,15200,15200,15200,15200,0
20250210,155200,5150138260,15200,15200,15200,15200,0
20250210,155100,5150138260,15200,15200,15200,15200,0
20250210,155000,5150138260,15200,15200,15200,15200,0
20250210,154900,5150138260,15200,15200,15200,15200,0
20250210,154800,5150138260,15200,15200,15200,15200,0
20250210,154700,5150138260,15200,15200,15200,15200,0
20250210,154600,5150138260,15200,15200,15200,15200,0
20250210,154500,5150138260,15200,15200,15200,15200,0
20250210,154400,5150138260,15200,15200,15200,15200,0
20250210,154300,5150138260,15200,15200,15200,15200,0
20250210,154200,5150138260,15200,15200,15200,15200,0
20250210,154100,5150138260,15200,15200,15200,15200,0
20250210,154000,5150138260,15200,15200,15200,15200,0
20250210,153900,5150138260,15200,15200,15200,15200,0
20250210,153800,5150138260,15200,15200,15200,15200,0
20250210,153700,5150138260,15200,15200,15200,15200,0
20250210,153600,5150138260,15200,15200,15200,15200,2966
20250210,153500,5150138260,15200,15200,15200,15200,0
20250210,153400,5150138260,15200,15200,15200,15200,0
20250210,153300,5150138260,15200,15200,15200,15200,0
20250210,153200,5150138260,15200,15200,15200,15200,0
20250210,153100,5150138260,15200,15200,15200,15200,0
20250210,153000,5150138260,15200,15200,15200,15200,2966
20250210,152900,5105055060,15230,15230,15230,15230,0
20250210,152800,5105055060,15230,15230,15230,15230,0
20250210,152700,5105055060,15230,15230,15230,15230,0
20250210,152600,5105055060,15230,15230,15230,15230,0
20250210,152500,5105055060,15230,15230,15230,15230,0
20250210,152400,5105055060,15230,15230,15230,15230,0
20250210,152300,5105055060,15230,15230,15230,15230,0
20250210,152200,5105055060,15230,15230,15230,15230,0
20250210,152100,5105055060,15230,15230,15230,15230,0
20250210,152000,5105055060,15230,15230,15230,15230,0
20250210,151900,5105055060,15230,15210,15250,15210,161
20250210,151800,5102604880,15200,15240,15250,15200,2016
20250210,151700,5071940270,15250,15270,15270,15250,486
20250210,151600,5064524360,15260,15270,15270,15260,895
20250210,151500,5050862060,15260,15320,15320,15260,1327
20250210,151400,5030566320,15320,15330,15330,15320,143
20250210,151300,5028374410,15330,15300,15330,15300,266
20250210,151200,5024300900,15310,15320,15320,15310,149
20250210,151100,5022018270,15310,15230,15310,15230,829
20250210,151000,5009364390,15230,15230,15230,15230,49
20250210,150900,5008618120,15210,15210,15210,15210,0
20250210,150800,5008618120,15210,15230,15230,15210,85
20250210,150700,5007325230,15230,15220,15230,15210,355
20250210,150600,5001925300,15210,15230,15230,15210,443
20250210,150500,4995186620,15220,15280,15280,15220,1835
20250210,150400,4967214660,15280,15280,15280,15280,0
20250210,150300,4967214660,15280,15280,15290,15280,43
20250210,150200,4966557610,15270,15270,15280,15270,9
20250210,150100,4966420120,15260,15280,15310,15260,68
20250210,150000,4965379770,15320,15280,15320,15280,2
20250210,145900,4965349170,15300,15310,15310,15300,1141
20250210,145800,4947891850,15310,15280,15310,15280,379
20250210,145700,4942094980,15280,15250,15280,15250,112
20250210,145600,4940386020,15250,15250,15250,15250,150
20250210,145500,4938098520,15250,15250,15270,15240,367
20250210,145400,4932502040,15250,15270,15270,15240,260
20250210,145300,4928536770,15280,15250,15280,15250,141
20250210,145200,4926385090,15260,15260,15260,15260,7
20250210,145100,4926278270,15270,15270,15280,15270,79
20250210,145000,4925071740,15300,15300,15300,15300,3
20250210,144900,4925025840,15280,15290,15300,15280,398
20250210,144800,4918943790,15300,15300,15300,15300,2
20250210,144700,4918913190,15300,15260,15300,15260,1166
20250210,144600,4901118710,15270,15270,15270,15270,0
20250210,144500,4901118710,15270,15250,15270,15250,91
20250210,144400,4899729940,15240,15220,15240,15220,52
20250210,144300,4898937500,15230,15220,15230,15220,27
20250210,144200,4898526320,15210,15210,15210,15180,478
20250210,144100,4891265250,15180,15230,15230,15180,1555
20250210,144000,4867645250,15230,15230,15230,15230,15
20250210,143900,4867416800,15220,15200,15220,15200,130
20250210,143800,4865439080,15190,15200,15200,15190,924
20250210,143700,4851396880,15200,15260,15260,15200,457
20250210,143600,4844437180,15240,15240,15240,15240,50
20250210,143500,4843675180,15240,15270,15270,15240,31
20250210,143400,4843202710,15240,15240,15240,15240,31
20250210,143300,4842730270,15240,15240,15240,15240,0
20250210,143200,4842730270,15240,15300,15300,15230,2633
20250210,143100,4802577700,15300,15300,15300,15300,5
20250210,143000,4802501200,15300,15280,15300,15280,114
20250210,142900,4800757400,15280,15280,15280,15280,60
20250210,142800,4799840600,15280,15280,15280,15280,0
20250210,142700,4799840600,15280,15270,15300,15270,927
20250210,142600,4785676390,15270,15270,15270,15270,63
20250210,142500,4784714380,15280,15270,15280,15270,5
20250210,142400,4784638020,15270,15270,15270,15230,89
20250210,142300,4783279440,15270,15270,15270,15270,83
20250210,142200,4782012030,15290,15270,15290,15230,2478
20250210,142100,4744229850,15280,15270,15280,15270,340
20250210,142000,4739037900,15270,15290,15290,15200,744
20250210,141900,4727722120,15250,15270,15270,15250,67
20250210,141800,4726699050,15300,15300,15300,15230,201
20250210,141700,4723628940,15290,15330,15330,15290,1690
20250210,141600,4697784980,15330,15330,15330,15320,138
20250210,141500,4695670450,15330,15330,15330,15330,12
20250210,141400,4695486490,15330,15330,15330,15330,130
20250210,141300,4693493590,15330,15330,15340,15330,367
20250210,141200,4687863920,15330,15340,15340,15330,2
20250210,141100,4687833250,15310,15360,15370,15310,1187
20250210,141000,4669616250,15360,15370,15370,15360,14
20250210,140900,4669401150,15360,15370,15380,15360,39
20250210,140800,4668801480,15370,15360,15370,15360,50
20250210,140700,4668033240,15360,15370,15370,15350,17
20250210,140600,4667772110,15370,15370,15370,15360,317
20250210,140500,4662899840,15370,15360,15400,15360,798
20250210,140400,4650624610,15330,15340,15350,15330,175
20250210,140300,4647938800,15350,15360,15410,15340,5241
20250210,140200,4567277120,15360,15230,15360,15230,1325
20250210,140100,4547032980,15200,15200,15240,15200,306
20250210,140000,4542377840,15200,15140,15200,15140,81
20250210,135900,4541150200,15110,15150,15150,15110,757
20250210,135800,4529692970,15180,15180,15180,15180,217
20250210,135700,4526398910,15180,15110,15180,15110,728
20250210,135600,4515370680,15110,15130,15130,15110,1736
20250210,135500,4489122130,15140,15140,15180,15140,357
20250210,135400,4483717080,15140,15140,15150,15140,493
20250210,135300,4476251740,15140,15160,15160,15140,1203
20250210,135200,4458027570,15160,15180,15190,15160,773
20250210,135100,4446302450,15170,15200,15210,15170,262
20250210,135000,4442321040,15200,15230,15230,15200,805
20250210,134900,4430082880,15230,15240,15240,15230,402
20250210,134800,4423956680,15240,15240,15240,15240,271
20250210,134700,4419826640,15230,15230,15240,15230,521
20250210,134600,4411891800,15240,15230,15240,15230,355
20250210,134500,4406484390,15230,15200,15230,15170,332
20250210,134400,4401439290,15200,15200,15200,15200,235
20250210,134300,4397867290,15230,15220,15230,15200,330
20250210,134200,4392847230,15200,15160,15230,15160,358
20250210,134100,4387410450,15160,15160,15200,15160,2104
20250210,134000,4355504360,15160,15200,15200,15150,3603
20250210,133900,4300858460,15200,15200,15200,15200,298
20250210,133800,4296328860,15200,15230,15230,15200,420
20250210,133700,4289941920,15230,15210,15230,15210,169
20250210,133600,4287371210,15210,15210,15210,15210,250
20250210,133500,4283568710,15210,15220,15220,15210,485
20250210,133400,4276190940,15210,15240,15240,15210,419
20250210,133300,4269811140,15240,15240,15240,15240,411
20250210,133200,4263547500,15270,15240,15270,15230,258
20250210,133100,4259615100,15230,15230,15230,15230,249
20250210,133000,4255822830,15250,15250,15250,15240,452
20250210,132900,4248930840,15220,15190,15250,15170,813
20250210,132800,4236581240,15190,15180,15190,15180,405
20250210,132700,4230433100,15180,15180,15200,15170,318
20250210,132600,4225606290,15180,15190,15190,15180,401
20250210,132500,4219517890,15190,15190,15190,15160,1399
20250210,132400,4198297000,15180,15190,15200,15180,346
20250210,132300,4193042480,15200,15220,15220,15200,440
20250210,132200,4186352180,15230,15250,15260,15220,48
20250210,132100,4185620900,15220,15200,15230,15170,485
20250210,132000,4178244000,15200,15160,15220,15160,1444
20250210,131900,4156331360,15150,15210,15210,15150,1878
20250210,131800,4127820390,15210,15240,15240,15190,3047
20250210,131700,4081492940,15240,15340,15340,15240,5937
20250210,131600,3990680580,15340,15380,15380,15340,1030
20250210,131500,3974862960,15390,15390,15390,15390,6
20250210,131400,3974770620,15370,15370,15370,15370,0
20250210,131300,3974770620,15370,15370,15370,15370,38
20250210,131200,3974186560,15390,15390,15390,15390,50
20250210,131100,3973417060,15390,15390,15390,15390,0
20250210,131000,3973417060,15390,15390,15390,15390,1
20250210,130900,3973401670,15360,15360,15360,15360,10
20250210,130800,3973248070,15370,15370,15370,15370,1
20250210,130700,3973232700,15370,15390,15390,15370,70
20250210,130600,3972156780,15390,15390,15390,15390,0
20250210,130500,3972156780,15390,15390,15390,15370,42
20250210,130400,3971510600,15370,15380,15390,15370,107
20250210,130300,3969865910,15390,15390,15390,15390,0
20250210,130200,3969865910,15390,15390,15390,15390,1
20250210,130100,3969850520,15390,15390,15390,15390,0
20250210,130000,3969850520,15390,15390,15390,15390,60
20250210,125900,3968927120,15390,15390,15390,15390,40
20250210,125800,3968311520,15390,15390,15390,15390,20
20250210,125700,3968003720,15390,15390,15390,15390,1
20250210,125600,3967988330,15360,15360,15360,15360,0
20250210,125500,3967988330,15360,15400,15400,15360,314
20250210,125400,3963162220,15390,15390,15390,15390,116
20250210,125300,3961376980,15400,15390,15400,15390,65
20250210,125200,3960376620,15390,15370,15390,15370,40
20250210,125100,3959761790,15370,15370,15370,15370,0
20250210,125000,3959761790,15370,15370,15370,15370,37
20250210,124900,3959193100,15360,15360,15360,15360,58
20250210,124800,3958302220,15350,15350,15350,15350,0
20250210,124700,3958302220,15350,15360,15360,15350,3
20250210,124600,3958256160,15360,15360,15360,15360,3
20250210,124500,3958210080,15360,15360,15360,15360,3
20250210,124400,3958164000,15360,15360,15360,15360,2
20250210,124300,3958133280,15350,15370,15370,15350,43
20250210,124200,3957472800,15360,15330,15360,15330,96
20250210,124100,3955999680,15340,15340,15340,15340,52
20250210,124000,3955202000,15330,15360,15360,15320,420
20250210,123900,3948764520,15360,15350,15360,15350,50
20250210,123800,3947996710,15340,15360,15360,15340,378
20250210,123700,3942194490,15370,15370,15370,15370,1
20250210,123600,3942179120,15360,15350,15360,15350,7
20250210,123500,3942071660,15370,15370,15370,15370,107
20250210,123400,3940427070,15350,15350,15350,15350,85
20250210,123300,3939122320,15370,15360,15370,15360,32
20250210,123200,3938630760,15360,15360,15360,15360,3
20250210,123100,3938584680,15360,15360,15360,15360,7
20250210,123000,3938477160,15340,15360,15360,15340,48
20250210,122900,3937740480,15350,15350,15350,15350,82
20250210,122800,3936481780,15350,15350,15350,15350,4
20250210,122700,3936420380,15360,15350,15360,15350,6
20250210,122600,3936328270,15360,15360,15360,15360,35
20250210,122500,3935790670,15360,15360,15360,15360,52
20250210,122400,3934991950,15350,15350,15350,15350,7
20250210,122300,3934884500,15360,15340,15360,15340,40
20250210,122200,3934270260,15370,15350,15370,15350,90
20250210,122100,3932888700,15350,15370,15370,15350,50
20250210,122000,3932121000,15370,15380,15380,15350,54
20250210,121900,3931291210,15370,15370,15370,15370,2
20250210,121800,3931260470,15350,15350,15350,15350,0
20250210,121700,3931260470,15350,15350,15380,15350,31
20250210,121600,3930784510,15350,15350,15350,15350,3
20250210,121500,3930738460,15360,15360,15360,15360,3
20250210,121400,3930692380,15360,15360,15360,15360,8
20250210,121300,3930569500,15360,15360,15360,15360,11
20250210,121200,3930400540,15340,15380,15380,15340,443
20250210,121100,3923600480,15380,15380,15380,15380,0
20250210,121000,3923600480,15380,15390,15390,15350,549
20250210,120900,3915166270,15390,15390,15390,15390,10
20250210,120800,3915012370,15380,15370,15390,15370,408
20250210,120700,3908737410,15360,15380,15380,15360,134
20250210,120600,3906679120,15380,15380,15380,15380,24
20250210,120500,3906310000,15380,15380,15380,15360,44
20250210,120400,3905633500,15380,15360,15380,15360,22
20250210,120300,3905295280,15370,15380,15380,15370,4
20250210,120200,3905233780,15380,15380,15380,15380,30
20250210,120100,3904772380,15380,15330,15380,15330,47
20250210,120000,3904050420,15330,15310,15330,15310,206
20250210,115900,3900894730,15300,15300,15320,15300,467
20250210,115800,3893745430,15300,15310,15310,15300,131
20250210,115700,3891740130,15310,15330,15330,15310,199
20250210,115600,3888691950,15310,15300,15330,15300,308
20250210,115500,3883972450,15290,15300,15300,15280,322
20250210,115400,3879049380,15300,15330,15330,15300,1223
20250210,115300,3860334280,15330,15370,15370,15330,791
20250210,115200,3848197010,15370,15370,15370,15370,1
20250210,115100,3848181640,15360,15360,15360,15360,80
20250210,115000,3846952840,15360,15360,15360,15360,31
20250210,114900,3846476680,15360,15370,15370,15360,138
20250210,114800,3844356900,15370,15380,15390,15370,31
20250210,114700,3843880020,15370,15370,15390,15360,32
20250210,114600,3843388250,15370,15370,15400,15370,18
20250210,114500,3843111240,15380,15350,15380,15350,110
20250210,114400,3841422570,15350,15390,15400,15350,15
20250210,114300,3841191830,15360,15360,15420,15350,206
20250210,114200,3838025360,15380,15370,15380,15370,9
20250210,114100,3837887020,15370,15360,15370,15360,4
20250210,114000,3837825550,15360,15350,15360,15350,5
20250210,113900,3837748770,15340,15330,15340,15330,47
20250210,113800,3837028180,15330,15320,15330,15300,136
20250210,113700,3834943470,15300,15340,15340,15300,770
20250210,113600,3823149530,15340,15360,15360,15330,820
20250210,113500,3810566740,15370,15430,15430,15370,2313
20250210,113400,3774994270,15430,15430,15430,15430,35
20250210,113300,3774454220,15430,15410,15430,15410,58
20250210,113200,3773560280,15440,15420,15440,15420,9
20250210,113100,3773421440,15440,15440,15440,15420,30
20250210,113000,3772958280,15450,15450,15450,15450,23
20250210,112900,3772602930,15450,15450,15450,15450,2
20250210,112800,3772572030,15450,15460,15470,15450,268
20250210,112700,3768428840,15460,15430,15460,15420,28
20250210,112600,3767996760,15440,15440,15440,15440,0
20250210,112500,3767996760,15440,15400,15440,15390,407
20250210,112400,3761727730,15390,15420,15430,15390,1404
20250210,112300,3740103930,15430,15440,15440,15430,277
20250210,112200,3735827580,15470,15460,15470,15450,464
20250210,112100,3728651540,15470,15460,15470,15460,606
20250210,112000,3719277080,15460,15460,15460,15460,11
20250210,111900,3719107020,15460,15450,15470,15450,5
20250210,111800,3719029710,15450,15450,15450,15450,34
20250210,111700,3718504410,15450,15450,15450,15450,33
20250210,111600,3717994560,15450,15440,15470,15440,1018
20250210,111500,3702248270,15430,15430,15450,15430,60
20250210,111400,3701322390,15430,15430,15430,15410,63
20250210,111300,3700351480,15430,15430,15430,15430,5
20250210,111200,3700274330,15450,15410,15450,15410,119
20250210,111100,3698440040,15410,15460,15460,15410,1462
20250210,111000,3675866440,15470,15470,15470,15470,1
20250210,110900,3675850970,15470,15470,15470,15470,32
20250210,110800,3675355930,15470,15460,15470,15460,81
20250210,110700,3674103570,15460,15470,15470,15460,4
20250210,110600,3674041720,15450,15440,15470,15440,553
20250210,110500,3665497990,15440,15470,15470,15440,482
20250210,110400,3658054730,15440,15420,15440,15400,2518
20250210,110300,3619268570,15420,15450,15460,15410,1730
20250210,110200,3592582620,15460,15450,15460,15450,202
20250210,110100,3589460460,15460,15480,15480,15460,1545
20250210,110000,3565557310,15470,15550,15550,15470,4124
20250210,105900,3501606480,15540,15550,15550,15540,330
20250210,105800,3496477640,15560,15590,15590,15550,383
20250210,105700,3490516910,15600,15600,15600,15600,4
20250210,105600,3490454510,15600,15600,15600,15600,137
20250210,105500,3488317310,15630,15610,15640,15610,7
20250210,105400,3488207900,15640,15600,15640,15600,101
20250210,105300,3486629210,15600,15600,15610,15600,225
20250210,105200,3483119200,15590,15640,15640,15590,27
20250210,105100,3482697900,15640,15570,15640,15570,835
20250210,105000,3469653830,15570,15570,15570,15570,2
20250210,104900,3469622690,15570,15580,15600,15530,672
20250210,104800,3459175270,15610,15610,15620,15580,624
20250210,104700,3449447100,15620,15610,15620,15610,8
20250210,104600,3449322180,15620,15600,15620,15600,187
20250210,104500,3446403790,15610,15620,15620,15600,54
20250210,104400,3445561340,15610,15610,15620,15610,696
20250210,104300,3434696770,15620,15610,15620,15600,153
20250210,104200,3432308790,15610,15620,15620,15610,201
20250210,104100,3429170920,15620,15610,15620,15610,13
20250210,104000,3428967880,15600,15580,15600,15580,159
20250210,103900,3426490500,15580,15560,15580,15550,207
20250210,103800,3423268390,15560,15520,15560,15520,914
20250210,103700,3409064600,15540,15540,15540,15530,121
20250210,103600,3407184360,15520,15540,15550,15520,250
20250210,103500,3403302160,15550,15550,15550,15550,5
20250210,103400,3403224410,15560,15550,15560,15550,11
20250210,103300,3403053260,15560,15550,15580,15550,8
20250210,103200,3402928780,15580,15530,15580,15530,53
20250210,103100,3402103440,15530,15520,15530,15510,1391
20250210,103000,3380526100,15530,15570,15570,15520,2281
20250210,102900,3345088500,15570,15620,15620,15560,1532
20250210,102800,3321240350,15630,15590,15630,15590,1082
20250210,102700,3304344960,15580,15580,15580,15580,23
20250210,102600,3303986620,15570,15580,15580,15570,24
20250210,102500,3303612710,15580,15580,15580,15580,37
20250210,102400,3303036250,15580,15620,15620,15580,3044
20250210,102300,3255558150,15620,15620,15630,15610,389
20250210,102200,3249482080,15620,15590,15620,15590,502
20250210,102100,3241655840,15620,15640,15660,15620,147
20250210,102000,3239356650,15660,15700,15700,15660,53
20250210,101900,3238526590,15700,15640,15710,15640,3556
20250210,101800,3182759080,15640,15620,15640,15620,504
20250210,101700,3174881950,15620,15590,15620,15580,2369
20250210,101600,3137925460,15600,15580,15600,15580,19
20250210,101500,3137629120,15600,15570,15600,15570,588
20250210,101400,3128458970,15560,15560,15560,15560,25
20250210,101300,3128069970,15550,15550,15580,15550,509
20250210,101200,3120154300,15560,15550,15590,15550,222
20250210,101100,3116699930,15590,15590,15590,15530,48
20250210,101000,3115952090,15590,15540,15590,15540,10
20250210,100900,3115796480,15520,15560,15590,15520,511
20250210,100800,3107840900,15590,15540,15590,15510,1958
20250210,100700,3077428210,15540,15520,15590,15520,280
20250210,100600,3073071890,15540,15540,15540,15520,646
20250210,100500,3063039440,15540,15560,15560,15540,128
20250210,100400,3061050300,15540,15550,15550,15540,1652
20250210,100300,3035363310,15560,15550,15560,15550,43
20250210,100200,3034694510,15550,15550,15550,15540,938
20250210,100100,3020116790,15550,15570,15570,15550,699
20250210,100000,3009246230,15570,15600,15600,15560,319
20250210,095900,3004279190,15580,15580,15580,15580,33
20250210,095800,3003765050,15580,15600,15600,15580,190
20250210,095700,3000804050,15600,15590,15600,15580,1531
20250210,095600,2976921360,15600,15570,15600,15570,465
20250210,095500,2969672060,15600,15600,15600,15570,307
20250210,095400,2964882980,15600,15570,15600,15570,49
20250210,095300,2964118680,15550,15550,15550,15550,9
20250210,095200,2963978730,15570,15580,15600,15570,1629
20250210,095100,2938575400,15570,15560,15570,15550,130
20250210,095000,2936552470,15560,15560,15590,15550,121
20250210,094900,2934670610,15540,15540,15540,15530,4
20250210,094800,2934608470,15540,15530,15540,15530,349
20250210,094700,2929185940,15530,15540,15540,15520,221
20250210,094600,2925752850,15540,15540,15540,15530,23
20250210,094500,2925395610,15580,15550,15620,15530,103
20250210,094400,2923790070,15560,15540,15560,15540,6
20250210,094300,2923696770,15510,15520,15520,15510,100
20250210,094200,2922145750,15510,15510,15530,15510,273
20250210,094100,2917911500,15510,15560,15560,15500,1935
20250210,094000,2887890640,15560,15570,15570,15560,286
20250210,093900,2883438850,15570,15560,15610,15560,323
20250210,093800,2878411920,15540,15570,15630,15540,1737
20250210,093700,2851380610,15570,15620,15620,15570,1283
20250210,093600,2831371350,15620,15610,15630,15610,1110
20250210,093500,2814043220,15610,15680,15700,15600,944
20250210,093400,2799273730,15670,15690,15690,15650,458
20250210,093300,2792104710,15700,15760,15760,15650,1795
20250210,093200,2763912130,15780,15850,15850,15780,545
20250210,093100,2755302310,15850,15730,15850,15730,8956
20250210,093000,2613776640,15730,15650,15740,15650,1032
20250210,092900,2597565860,15640,15600,15640,15600,283
20250210,092800,2593142350,15620,15610,15620,15570,4036
20250210,092700,2530214130,15610,15680,15680,15610,4000
20250210,092600,2467656840,15680,15710,15730,15680,736
20250210,092500,2456093980,15740,15740,15750,15680,196
20250210,092400,2453012900,15730,15760,15770,15730,999
20250210,092300,2437279340,15760,15780,15790,15740,974
20250210,092200,2421929840,15790,15740,15800,15740,1126
20250210,092100,2404148870,15740,15650,15800,15650,875
20250210,092000,2390368280,15730,15730,15740,15700,229
20250210,091900,2386772590,15730,15610,15740,15610,3905
20250210,091800,2325597540,15610,15630,15640,15600,2081
20250210,091700,2293101160,15630,15660,15660,15620,350
20250210,091600,2287627610,15660,15700,15700,15640,2627
20250210,091500,2246448070,15700,15600,15700,15550,4942
20250210,091400,2169331380,15620,15620,15650,15580,6466
20250210,091300,2068394810,15630,15630,15700,15620,2593
20250210,091200,2027835840,15620,15620,15660,15600,3223
20250210,091100,1977490180,15620,15620,15620,15590,3301
20250210,091000,1925954840,15610,15760,15760,15610,6491
20250210,090900,1824277940,15800,15760,15800,15700,6107
20250210,090800,1728086640,15750,15840,15850,15720,4377
20250210,090700,1659068290,15840,15980,16000,15760,5463
20250210,090600,1571939170,15980,15880,15980,15880,9279
20250210,090500,1424086760,15900,15780,15900,15690,10098
20250210,090400,1264433630,15640,15820,15870,15620,7252
20250210,090300,1149978750,15730,15800,15870,15650,10306
20250210,090200,987535670,15800,15900,15920,15800,8125
20250210,090100,858663840,15840,15830,15980,15810,8298
20250210,090000,726925610,15890,16000,16000,15770,44528