KissMeData/274090/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210500,28978422760,16080,16080,16080,16080,15400
20250210,210400,28978422760,16080,16080,16080,16080,0
20250210,210300,28978422760,16080,16080,16080,16080,0
20250210,210200,28978422760,16080,16080,16080,16080,0
20250210,210100,28978422760,16080,16080,16080,16080,0
20250210,210000,28978422760,16080,16080,16080,16080,0
20250210,205900,28978422760,16080,16080,16080,16080,0
20250210,205800,28978422760,16080,16080,16080,16080,0
20250210,205700,28978422760,16080,16080,16080,16080,0
20250210,205600,28978422760,16080,16080,16080,16080,0
20250210,205500,28978422760,16080,16080,16080,16080,0
20250210,205400,28978422760,16080,16080,16080,16080,0
20250210,205300,28978422760,16080,16080,16080,16080,0
20250210,205200,28978422760,16080,16080,16080,16080,0
20250210,205100,28978422760,16080,16080,16080,16080,0
20250210,205000,28978422760,16080,16080,16080,16080,0
20250210,204900,28978422760,16080,16080,16080,16080,0
20250210,204800,28978422760,16080,16080,16080,16080,0
20250210,204700,28978422760,16080,16080,16080,16080,0
20250210,204600,28978422760,16080,16080,16080,16080,0
20250210,204500,28978422760,16080,16080,16080,16080,0
20250210,204400,28978422760,16080,16080,16080,16080,0
20250210,204300,28978422760,16080,16080,16080,16080,0
20250210,204200,28978422760,16080,16080,16080,16080,0
20250210,204100,28978422760,16080,16080,16080,16080,0
20250210,204000,28978422760,16080,16080,16080,16080,0
20250210,203900,28978422760,16080,16080,16080,16080,0
20250210,203800,28978422760,16080,16080,16080,16080,0
20250210,203700,28978422760,16080,16080,16080,16080,0
20250210,203600,28978422760,16080,16080,16080,16080,0
20250210,203500,28978422760,16080,16080,16080,16080,15400
20250210,203400,28978422760,16080,16080,16080,16080,0
20250210,203300,28978422760,16080,16080,16080,16080,0
20250210,203200,28978422760,16080,16080,16080,16080,0
20250210,203100,28978422760,16080,16080,16080,16080,0
20250210,203000,28978422760,16080,16080,16080,16080,0
20250210,202900,28978422760,16080,16080,16080,16080,0
20250210,202800,28978422760,16080,16080,16080,16080,0
20250210,202700,28978422760,16080,16080,16080,16080,0
20250210,202600,28978422760,16080,16080,16080,16080,0
20250210,202500,28978422760,16080,16080,16080,16080,0
20250210,202400,28978422760,16080,16080,16080,16080,0
20250210,202300,28978422760,16080,16080,16080,16080,0
20250210,202200,28978422760,16080,16080,16080,16080,0
20250210,202100,28978422760,16080,16080,16080,16080,0
20250210,202000,28978422760,16080,16080,16080,16080,0
20250210,201900,28978422760,16080,16080,16080,16080,0
20250210,201800,28978422760,16080,16080,16080,16080,0
20250210,201700,28978422760,16080,16080,16080,16080,0
20250210,201600,28978422760,16080,16080,16080,16080,0
20250210,201500,28978422760,16080,16080,16080,16080,0
20250210,201400,28978422760,16080,16080,16080,16080,0
20250210,201300,28978422760,16080,16080,16080,16080,0
20250210,201200,28978422760,16080,16080,16080,16080,0
20250210,201100,28978422760,16080,16080,16080,16080,0
20250210,201000,28978422760,16080,16080,16080,16080,0
20250210,200900,28978422760,16080,16080,16080,16080,0
20250210,200800,28978422760,16080,16080,16080,16080,0
20250210,200700,28978422760,16080,16080,16080,16080,0
20250210,200600,28978422760,16080,16080,16080,16080,0
20250210,200500,28978422760,16080,16080,16080,16080,15400
20250210,200400,28978422760,16080,16080,16080,16080,0
20250210,200300,28978422760,16080,16080,16080,16080,0
20250210,200200,28978422760,16080,16080,16080,16080,0
20250210,200100,28978422760,16080,16080,16080,16080,0
20250210,200000,28978422760,16080,16080,16080,16080,0
20250210,195900,28978422760,16080,16080,16080,16080,0
20250210,195800,28978422760,16080,16080,16080,16080,0
20250210,195700,28978422760,16080,16080,16080,16080,0
20250210,195600,28978422760,16080,16080,16080,16080,0
20250210,195500,28978422760,16080,16080,16080,16080,0
20250210,195400,28978422760,16080,16080,16080,16080,0
20250210,195300,28978422760,16080,16080,16080,16080,0
20250210,195200,28978422760,16080,16080,16080,16080,0
20250210,195100,28978422760,16080,16080,16080,16080,0
20250210,195000,28978422760,16080,16080,16080,16080,0
20250210,194900,28978422760,16080,16080,16080,16080,0
20250210,194800,28978422760,16080,16080,16080,16080,0
20250210,194700,28978422760,16080,16080,16080,16080,0
20250210,194600,28978422760,16080,16080,16080,16080,0
20250210,194500,28978422760,16080,16080,16080,16080,0
20250210,194400,28978422760,16080,16080,16080,16080,0
20250210,194300,28978422760,16080,16080,16080,16080,0
20250210,194200,28978422760,16080,16080,16080,16080,0
20250210,194100,28978422760,16080,16080,16080,16080,0
20250210,194000,28978422760,16080,16080,16080,16080,0
20250210,193900,28978422760,16080,16080,16080,16080,0
20250210,193800,28978422760,16080,16080,16080,16080,0
20250210,193700,28978422760,16080,16080,16080,16080,0
20250210,193600,28978422760,16080,16080,16080,16080,0
20250210,193500,28978422760,16080,16080,16080,16080,15400
20250210,193400,28978422760,16080,16080,16080,16080,0
20250210,193300,28978422760,16080,16080,16080,16080,0
20250210,193200,28978422760,16080,16080,16080,16080,0
20250210,193100,28978422760,16080,16080,16080,16080,0
20250210,193000,28978422760,16080,16080,16080,16080,0
20250210,192900,28978422760,16080,16080,16080,16080,0
20250210,192800,28978422760,16080,16080,16080,16080,0
20250210,192700,28978422760,16080,16080,16080,16080,0
20250210,192600,28978422760,16080,16080,16080,16080,0
20250210,192500,28978422760,16080,16080,16080,16080,0
20250210,192400,28978422760,16080,16080,16080,16080,0
20250210,192300,28978422760,16080,16080,16080,16080,0
20250210,192200,28978422760,16080,16080,16080,16080,0
20250210,192100,28978422760,16080,16080,16080,16080,0
20250210,192000,28978422760,16080,16080,16080,16080,0
20250210,191900,28978422760,16080,16080,16080,16080,0
20250210,191800,28978422760,16080,16080,16080,16080,0
20250210,191700,28978422760,16080,16080,16080,16080,0
20250210,191600,28978422760,16080,16080,16080,16080,0
20250210,191500,28978422760,16080,16080,16080,16080,0
20250210,191400,28978422760,16080,16080,16080,16080,0
20250210,191300,28978422760,16080,16080,16080,16080,0
20250210,191200,28978422760,16080,16080,16080,16080,0
20250210,191100,28978422760,16080,16080,16080,16080,0
20250210,191000,28978422760,16080,16080,16080,16080,0
20250210,190900,28978422760,16080,16080,16080,16080,0
20250210,190800,28978422760,16080,16080,16080,16080,0
20250210,190700,28978422760,16080,16080,16080,16080,0
20250210,190600,28978422760,16080,16080,16080,16080,0
20250210,190500,28978422760,16080,16080,16080,16080,15400
20250210,190400,28978422760,16080,16080,16080,16080,0
20250210,190300,28978422760,16080,16080,16080,16080,0
20250210,190200,28978422760,16080,16080,16080,16080,0
20250210,190100,28978422760,16080,16080,16080,16080,0
20250210,190000,28978422760,16080,16080,16080,16080,0
20250210,185900,28978422760,16080,16080,16080,16080,0
20250210,185800,28978422760,16080,16080,16080,16080,0
20250210,185700,28978422760,16080,16080,16080,16080,0
20250210,185600,28978422760,16080,16080,16080,16080,0
20250210,185500,28978422760,16080,16080,16080,16080,0
20250210,185400,28978422760,16080,16080,16080,16080,0
20250210,185300,28978422760,16080,16080,16080,16080,0
20250210,185200,28978422760,16080,16080,16080,16080,0
20250210,185100,28978422760,16080,16080,16080,16080,0
20250210,185000,28978422760,16080,16080,16080,16080,0
20250210,184900,28978422760,16080,16080,16080,16080,0
20250210,184800,28978422760,16080,16080,16080,16080,0
20250210,184700,28978422760,16080,16080,16080,16080,0
20250210,184600,28978422760,16080,16080,16080,16080,0
20250210,184500,28978422760,16080,16080,16080,16080,0
20250210,184400,28978422760,16080,16080,16080,16080,0
20250210,184300,28978422760,16080,16080,16080,16080,0
20250210,184200,28978422760,16080,16080,16080,16080,0
20250210,184100,28978422760,16080,16080,16080,16080,0
20250210,184000,28978422760,16080,16080,16080,16080,0
20250210,183900,28978422760,16080,16080,16080,16080,0
20250210,183800,28978422760,16080,16080,16080,16080,0
20250210,183700,28978422760,16080,16080,16080,16080,0
20250210,183600,28978422760,16080,16080,16080,16080,0
20250210,183500,28978422760,16080,16080,16080,16080,15400
20250210,183400,28978422760,16080,16080,16080,16080,0
20250210,183300,28978422760,16080,16080,16080,16080,0
20250210,183200,28978422760,16080,16080,16080,16080,0
20250210,183100,28978422760,16080,16080,16080,16080,0
20250210,183000,28978422760,16080,16080,16080,16080,0
20250210,182900,28978422760,16080,16080,16080,16080,0
20250210,182800,28978422760,16080,16080,16080,16080,0
20250210,182700,28978422760,16080,16080,16080,16080,0
20250210,182600,28978422760,16080,16080,16080,16080,0
20250210,182500,28978422760,16080,16080,16080,16080,0
20250210,182400,28978422760,16080,16080,16080,16080,0
20250210,182300,28978422760,16080,16080,16080,16080,0
20250210,182200,28978422760,16080,16080,16080,16080,0
20250210,182100,28978422760,16080,16080,16080,16080,0
20250210,182000,28978422760,16080,16080,16080,16080,0
20250210,181900,28978422760,16080,16080,16080,16080,0
20250210,181800,28978422760,16080,16080,16080,16080,0
20250210,181700,28978422760,16080,16080,16080,16080,0
20250210,181600,28978422760,16080,16080,16080,16080,0
20250210,181500,28978422760,16080,16080,16080,16080,0
20250210,181400,28978422760,16080,16080,16080,16080,0
20250210,181300,28978422760,16080,16080,16080,16080,0
20250210,181200,28978422760,16080,16080,16080,16080,0
20250210,181100,28978422760,16080,16080,16080,16080,0
20250210,181000,28978422760,16080,16080,16080,16080,0
20250210,180900,28978422760,16080,16080,16080,16080,0
20250210,180800,28978422760,16080,16080,16080,16080,0
20250210,180700,28978422760,16080,16080,16080,16080,0
20250210,180600,28978422760,16080,16080,16080,16080,0
20250210,180500,28978422760,16080,16080,16080,16080,15400
20250210,180400,28978422760,16080,16080,16080,16080,0
20250210,180300,28978422760,16080,16080,16080,16080,0
20250210,180200,28978422760,16080,16080,16080,16080,0
20250210,180100,28978422760,16080,16080,16080,16080,0
20250210,180000,28978422760,16080,16080,16080,16080,0
20250210,175900,28978422760,16080,16080,16080,16080,0
20250210,175800,28978422760,16080,16080,16080,16080,0
20250210,175700,28978422760,16080,16080,16080,16080,0
20250210,175600,28978422760,16080,16080,16080,16080,0
20250210,175500,28978422760,16080,16080,16080,16080,0
20250210,175400,28978422760,16080,16080,16080,16080,0
20250210,175300,28978422760,16080,16080,16080,16080,0
20250210,175200,28978422760,16080,16080,16080,16080,0
20250210,175100,28978422760,16080,16080,16080,16080,0
20250210,175000,28978422760,16080,16080,16080,16080,0
20250210,174900,28978422760,16080,16080,16080,16080,0
20250210,174800,28978422760,16080,16080,16080,16080,0
20250210,174700,28978422760,16080,16080,16080,16080,0
20250210,174600,28978422760,16080,16080,16080,16080,0
20250210,174500,28978422760,16080,16080,16080,16080,0
20250210,174400,28978422760,16080,16080,16080,16080,0
20250210,174300,28978422760,16080,16080,16080,16080,0
20250210,174200,28978422760,16080,16080,16080,16080,0
20250210,174100,28978422760,16080,16080,16080,16080,0
20250210,174000,28978422760,16080,16080,16080,16080,0
20250210,173900,28978422760,16080,16080,16080,16080,0
20250210,173800,28978422760,16080,16080,16080,16080,0
20250210,173700,28978422760,16080,16080,16080,16080,0
20250210,173600,28978422760,16080,16080,16080,16080,0
20250210,173500,28978422760,16080,16080,16080,16080,15400
20250210,173400,28978422760,16080,16080,16080,16080,0
20250210,173300,28978422760,16080,16080,16080,16080,0
20250210,173200,28978422760,16080,16080,16080,16080,0
20250210,173100,28978422760,16080,16080,16080,16080,0
20250210,173000,28978422760,16080,16080,16080,16080,0
20250210,172900,28978422760,16080,16080,16080,16080,0
20250210,172800,28978422760,16080,16080,16080,16080,0
20250210,172700,28978422760,16080,16080,16080,16080,0
20250210,172600,28978422760,16080,16080,16080,16080,0
20250210,172500,28978422760,16080,16080,16080,16080,0
20250210,172400,28978422760,16080,16080,16080,16080,0
20250210,172300,28978422760,16080,16080,16080,16080,0
20250210,172200,28978422760,16080,16080,16080,16080,0
20250210,172100,28978422760,16080,16080,16080,16080,0
20250210,172000,28978422760,16080,16080,16080,16080,0
20250210,171900,28978422760,16080,16080,16080,16080,0
20250210,171800,28978422760,16080,16080,16080,16080,0
20250210,171700,28978422760,16080,16080,16080,16080,0
20250210,171600,28978422760,16080,16080,16080,16080,0
20250210,171500,28978422760,16080,16080,16080,16080,0
20250210,171400,28978422760,16080,16080,16080,16080,0
20250210,171300,28978422760,16080,16080,16080,16080,0
20250210,171200,28978422760,16080,16080,16080,16080,0
20250210,171100,28978422760,16080,16080,16080,16080,0
20250210,171000,28978422760,16080,16080,16080,16080,0
20250210,170900,28978422760,16080,16080,16080,16080,0
20250210,170800,28978422760,16080,16080,16080,16080,0
20250210,170700,28978422760,16080,16080,16080,16080,0
20250210,170600,28978422760,16080,16080,16080,16080,0
20250210,170500,28978422760,16080,16080,16080,16080,15400
20250210,170400,28978422760,16080,16080,16080,16080,0
20250210,170300,28978422760,16080,16080,16080,16080,0
20250210,170200,28978422760,16080,16080,16080,16080,0
20250210,170100,28978422760,16080,16080,16080,16080,0
20250210,170000,28978422760,16080,16080,16080,16080,0
20250210,165900,28978422760,16080,16080,16080,16080,0
20250210,165800,28978422760,16080,16080,16080,16080,0
20250210,165700,28978422760,16080,16080,16080,16080,0
20250210,165600,28978422760,16080,16080,16080,16080,0
20250210,165500,28978422760,16080,16080,16080,16080,0
20250210,165400,28978422760,16080,16080,16080,16080,0
20250210,165300,28978422760,16080,16080,16080,16080,0
20250210,165200,28978422760,16080,16080,16080,16080,0
20250210,165100,28978422760,16080,16080,16080,16080,0
20250210,165000,28978422760,16080,16080,16080,16080,0
20250210,164900,28978422760,16080,16080,16080,16080,0
20250210,164800,28978422760,16080,16080,16080,16080,0
20250210,164700,28978422760,16080,16080,16080,16080,0
20250210,164600,28978422760,16080,16080,16080,16080,0
20250210,164500,28978422760,16080,16080,16080,16080,0
20250210,164400,28978422760,16080,16080,16080,16080,0
20250210,164300,28978422760,16080,16080,16080,16080,0
20250210,164200,28978422760,16080,16080,16080,16080,0
20250210,164100,28978422760,16080,16080,16080,16080,0
20250210,164000,28978422760,16080,16080,16080,16080,0
20250210,163900,28978422760,16080,16080,16080,16080,0
20250210,163800,28978422760,16080,16080,16080,16080,0
20250210,163700,28978422760,16080,16080,16080,16080,0
20250210,163600,28978422760,16080,16080,16080,16080,0
20250210,163500,28978422760,16080,16080,16080,16080,15400
20250210,163400,28978422760,16080,16080,16080,16080,0
20250210,163300,28978422760,16080,16080,16080,16080,0
20250210,163200,28978422760,16080,16080,16080,16080,0
20250210,163100,28978422760,16080,16080,16080,16080,0
20250210,163000,28978422760,16080,16080,16080,16080,0
20250210,162900,28978422760,16080,16080,16080,16080,0
20250210,162800,28978422760,16080,16080,16080,16080,0
20250210,162700,28978422760,16080,16080,16080,16080,0
20250210,162600,28978422760,16080,16080,16080,16080,0
20250210,162500,28978422760,16080,16080,16080,16080,0
20250210,162400,28978422760,16080,16080,16080,16080,0
20250210,162300,28978422760,16080,16080,16080,16080,0
20250210,162200,28978422760,16080,16080,16080,16080,0
20250210,162100,28978422760,16080,16080,16080,16080,0
20250210,162000,28978422760,16080,16080,16080,16080,0
20250210,161900,28978422760,16080,16080,16080,16080,0
20250210,161800,28978422760,16080,16080,16080,16080,0
20250210,161700,28978422760,16080,16080,16080,16080,0
20250210,161600,28978422760,16080,16080,16080,16080,0
20250210,161500,28978422760,16080,16080,16080,16080,0
20250210,161400,28978422760,16080,16080,16080,16080,0
20250210,161300,28978422760,16080,16080,16080,16080,0
20250210,161200,28978422760,16080,16080,16080,16080,0
20250210,161100,28978422760,16080,16080,16080,16080,0
20250210,161000,28978422760,16080,16080,16080,16080,0
20250210,160900,28978422760,16080,16080,16080,16080,0
20250210,160800,28978422760,16080,16080,16080,16080,0
20250210,160700,28978422760,16080,16080,16080,16080,0
20250210,160600,28978422760,16080,16080,16080,16080,0
20250210,160500,28978422760,16080,16080,16080,16080,15400
20250210,160400,28978422760,16080,16080,16080,16080,0
20250210,160300,28978422760,16080,16080,16080,16080,0
20250210,160200,28978422760,16080,16080,16080,16080,0
20250210,160100,28978422760,16080,16080,16080,16080,0
20250210,160000,28978422760,16080,16080,16080,16080,0
20250210,155900,28978422760,16080,16080,16080,16080,0
20250210,155800,28978422760,16080,16080,16080,16080,0
20250210,155700,28978422760,16080,16080,16080,16080,0
20250210,155600,28978422760,16080,16080,16080,16080,0
20250210,155500,28978422760,16080,16080,16080,16080,0
20250210,155400,28978422760,16080,16080,16080,16080,0
20250210,155300,28978422760,16080,16080,16080,16080,0
20250210,155200,28978422760,16080,16080,16080,16080,0
20250210,155100,28978422760,16080,16080,16080,16080,0
20250210,155000,28978422760,16080,16080,16080,16080,0
20250210,154900,28978422760,16080,16080,16080,16080,0
20250210,154800,28978422760,16080,16080,16080,16080,0
20250210,154700,28978422760,16080,16080,16080,16080,0
20250210,154600,28978422760,16080,16080,16080,16080,0
20250210,154500,28978422760,16080,16080,16080,16080,0
20250210,154400,28978422760,16080,16080,16080,16080,0
20250210,154300,28978422760,16080,16080,16080,16080,0
20250210,154200,28978422760,16080,16080,16080,16080,0
20250210,154100,28978422760,16080,16080,16080,16080,0
20250210,154000,28978422760,16080,16080,16080,16080,0
20250210,153900,28978422760,16080,16080,16080,16080,0
20250210,153800,28978422760,16080,16080,16080,16080,0
20250210,153700,28978422760,16080,16080,16080,16080,0
20250210,153600,28978422760,16080,16080,16080,16080,0
20250210,153500,28978422760,16080,16080,16080,16080,15400
20250210,153400,28978422760,16080,16080,16080,16080,0
20250210,153300,28978422760,16080,16080,16080,16080,0
20250210,153200,28978422760,16080,16080,16080,16080,0
20250210,153100,28978422760,16080,16080,16080,16080,0
20250210,153000,28978422760,16080,16080,16080,16080,15400
20250210,152900,28730790760,16220,16220,16220,16220,0
20250210,152800,28730790760,16220,16220,16220,16220,0
20250210,152700,28730790760,16220,16220,16220,16220,0
20250210,152600,28730790760,16220,16220,16220,16220,0
20250210,152500,28730790760,16220,16220,16220,16220,0
20250210,152400,28730790760,16220,16220,16220,16220,0
20250210,152300,28730790760,16220,16220,16220,16220,0
20250210,152200,28730790760,16220,16220,16220,16220,0
20250210,152100,28730790760,16220,16220,16220,16220,0
20250210,152000,28730790760,16220,16220,16220,16220,0
20250210,151900,28730790760,16220,16180,16230,16170,9823
20250210,151800,28571677200,16190,16220,16240,16170,6325
20250210,151700,28469186830,16230,16090,16240,16080,14142
20250210,151600,28240197430,16090,16040,16100,16010,8858
20250210,151500,28097983470,16020,15960,16030,15930,7774
20250210,151400,27973574460,15950,15930,15950,15910,2923
20250210,151300,27926988150,15930,15920,15940,15900,2599
20250210,151200,27885599730,15930,15900,15930,15890,4641
20250210,151100,27811738690,15900,15910,15940,15900,2318
20250210,151000,27774840840,15910,15930,15930,15890,3123
20250210,150900,27725167340,15910,15760,15930,15760,9860
20250210,150800,27568763510,15770,15740,15770,15730,1076
20250210,150700,27551818360,15740,15740,15750,15730,902
20250210,150600,27537617630,15750,15730,15770,15730,931
20250210,150500,27522942790,15730,15730,15740,15710,1297
20250210,150400,27502554510,15710,15730,15780,15710,5799
20250210,150300,27411301640,15740,15720,15770,15720,2903
20250210,150200,27365575320,15720,15760,15760,15720,588
20250210,150100,27356316060,15750,15750,15780,15710,1588
20250210,150000,27331329270,15750,15680,15790,15680,1630
20250210,145900,27305675830,15680,15630,15700,15630,1318
20250210,145800,27285003770,15630,15650,15670,15620,662
20250210,145700,27274653730,15650,15650,15650,15650,133
20250210,145600,27272572280,15640,15640,15650,15630,623
20250210,145500,27262827010,15650,15650,15650,15630,1103
20250210,145400,27245579000,15650,15640,15650,15640,765
20250210,145300,27233614290,15640,15650,15650,15640,732
20250210,145200,27222162600,15650,15650,15680,15640,1089
20250210,145100,27205123740,15660,15640,15660,15640,1831
20250210,145000,27176475700,15650,15640,15650,15640,638
20250210,144900,27166494320,15640,15630,15640,15630,84
20250210,144800,27165181180,15630,15630,15640,15620,474
20250210,144700,27157772080,15630,15620,15640,15620,521
20250210,144600,27149633290,15600,15600,15610,15600,249
20250210,144500,27145748330,15620,15600,15650,15600,357
20250210,144400,27140173540,15600,15650,15650,15580,242
20250210,144300,27136398690,15580,15570,15650,15570,1367
20250210,144200,27115101700,15560,15570,15580,15560,1643
20250210,144100,27089518550,15570,15600,15610,15570,2090
20250210,144000,27056931480,15600,15570,15600,15570,869
20250210,143900,27043390980,15570,15580,15580,15570,1801
20250210,143800,27015343840,15580,15590,15590,15580,360
20250210,143700,27009731450,15590,15590,15590,15570,1216
20250210,143600,26990795890,15590,15580,15590,15580,719
20250210,143500,26979593730,15580,15580,15590,15580,658
20250210,143400,26969340120,15590,15600,15620,15590,855
20250210,143300,26956004540,15590,15600,15600,15580,1105
20250210,143200,26938781300,15590,15590,15600,15580,1357
20250210,143100,26917628350,15600,15610,15620,15600,1970
20250210,143000,26886893790,15610,15630,15630,15600,2549
20250210,142900,26847105490,15640,15620,15640,15610,1029
20250210,142800,26831033770,15620,15630,15630,15620,319
20250210,142700,26826050830,15620,15640,15650,15620,1133
20250210,142600,26808339740,15640,15650,15650,15620,1439
20250210,142500,26785843640,15630,15650,15660,15630,3104
20250210,142400,26737282880,15650,15660,15660,15650,510
20250210,142300,26729298270,15650,15660,15660,15650,1430
20250210,142200,26706905850,15660,15660,15660,15650,434
20250210,142100,26700109560,15660,15640,15660,15640,210
20250210,142000,26696822600,15640,15650,15660,15640,2090
20250210,141900,26664124840,15650,15640,15650,15640,497
20250210,141800,26656348550,15650,15650,15660,15650,1961
20250210,141700,26625658350,15650,15660,15680,15650,1279
20250210,141600,26605638190,15660,15680,15680,15650,1242
20250210,141500,26586185220,15680,15680,15700,15680,268
20250210,141400,26581981980,15670,15700,15700,15670,356
20250210,141300,26576402570,15670,15670,15670,15660,799
20250210,141200,26563888000,15660,15700,15700,15660,508
20250210,141100,26555927590,15670,15680,15680,15660,1866
20250210,141000,26526691410,15690,15700,15730,15680,89
20250210,140900,26525293930,15700,15740,15740,15690,100
20250210,140800,26523723380,15730,15650,15740,15650,694
20250210,140700,26512836370,15650,15650,15650,15640,8
20250210,140600,26512711230,15650,15650,15670,15640,522
20250210,140500,26504545430,15650,15670,15670,15650,3273
20250210,140400,26453308300,15670,15680,15690,15670,528
20250210,140300,26445033630,15690,15690,15690,15670,351
20250210,140200,26439533350,15690,15650,15690,15650,359
20250210,140100,26433902360,15650,15730,15730,15650,1241
20250210,140000,26414461190,15730,15730,15730,15720,230
20250210,135900,26410843310,15730,15660,15730,15660,2238
20250210,135800,26375770030,15650,15650,15660,15650,228
20250210,135700,26372200040,15650,15650,15650,15640,920
20250210,135600,26357810990,15650,15650,15660,15640,641
20250210,135500,26347779460,15650,15660,15660,15650,1093
20250210,135400,26330673280,15660,15650,15660,15650,545
20250210,135300,26322143480,15650,15660,15660,15650,279
20250210,135200,26317775020,15660,15650,15660,15640,2085
20250210,135100,26285144320,15650,15660,15670,15650,1851
20250210,135000,26256160880,15670,15670,15680,15660,943
20250210,134900,26241388480,15680,15660,15680,15660,546
20250210,134800,26232837720,15680,15670,15680,15660,518
20250210,134700,26224719860,15680,15710,15710,15660,1472
20250210,134600,26201637890,15680,15730,15730,15680,825
20250210,134500,26188683130,15740,15650,15750,15640,2177
20250210,134400,26154501130,15650,15660,15680,15640,1809
20250210,134300,26126182960,15670,15680,15680,15670,348
20250210,134200,26120728570,15680,15680,15680,15650,1183
20250210,134100,26102202580,15680,15700,15700,15640,304
20250210,134000,26097441000,15670,15640,15700,15640,2268
20250210,133900,26061916120,15640,15640,15650,15640,476
20250210,133800,26054470330,15650,15680,15680,15630,2689
20250210,133700,26012409000,15690,15650,15690,15650,1932
20250210,133600,25982166470,15660,15650,15660,15640,517
20250210,133500,25974075450,15660,15660,15690,15650,816
20250210,133400,25961287820,15670,15630,15670,15600,1257
20250210,133300,25941666070,15630,15600,15670,15600,1134
20250210,133200,25923946060,15590,15590,15600,15590,1283
20250210,133100,25903937350,15590,15600,15620,15590,2163
20250210,133000,25870209460,15590,15610,15640,15590,3298
20250210,132900,25818737070,15610,15610,15620,15610,509
20250210,132800,25810789370,15620,15610,15640,15610,1046
20250210,132700,25794446650,15610,15640,15640,15610,192
20250210,132600,25791446850,15590,15610,15640,15590,3311
20250210,132500,25739769430,15620,15620,15650,15590,5287
20250210,132400,25657262150,15620,15600,15630,15600,757
20250210,132300,25645444410,15600,15620,15630,15600,2880
20250210,132200,25600464450,15620,15620,15630,15610,3251
20250210,132100,25549686960,15630,15650,15680,15630,4520
20250210,132000,25478996750,15680,15660,15680,15630,1910
20250210,131900,25449112810,15650,15680,15680,15620,9457
20250210,131800,25301158700,15670,15710,15710,15670,4138
20250210,131700,25236272010,15700,15760,15770,15690,10755
20250210,131600,25067238970,15760,15770,15780,15750,2150
20250210,131500,25033359290,15770,15810,15810,15760,2082
20250210,131400,25000484470,15800,15790,15810,15770,2130
20250210,131300,24966849150,15790,15820,15840,15780,1512
20250210,131200,24942974490,15820,15760,15840,15730,2703
20250210,131100,24900383040,15730,15750,15830,15730,5647
20250210,131000,24811421790,15750,15870,15870,15750,13065
20250210,130900,24604824150,15840,15920,15940,15840,6863
20250210,130800,24495851040,15920,15920,15920,15900,627
20250210,130700,24485875000,15920,15890,15920,15870,1476
20250210,130600,24462412080,15870,15870,15900,15850,3217
20250210,130500,24411373370,15860,15910,15920,15860,4164
20250210,130400,24345176800,15910,15880,15920,15880,1981
20250210,130300,24313687470,15890,15940,15980,15890,7075
20250210,130200,24200903180,15950,15920,15950,15880,2235
20250210,130100,24165311970,15920,15900,16080,15900,15540
20250210,130000,23916643620,15920,15820,15930,15810,5705
20250210,125900,23826161040,15830,15830,15840,15770,13117
20250210,125800,23618910420,15830,15860,15870,15820,6676
20250210,125700,23513124350,15860,15890,15900,15850,10876
20250210,125600,23340494350,15860,16040,16040,15860,18754
20250210,125500,23041351070,16030,16090,16090,16010,11143
20250210,125400,22862526040,16050,16180,16200,16050,14271
20250210,125300,22632430790,16190,16150,16200,16120,4108
20250210,125200,22565998830,16150,16140,16160,16110,14003
20250210,125100,22340172260,16150,16290,16300,16140,21887
20250210,125000,21985691680,16280,16260,16350,16220,9602
20250210,124900,21829294460,16250,16210,16300,16210,12768
20250210,124800,21621993640,16210,16370,16370,16210,11516
20250210,124700,21434379440,16360,16360,16450,16310,13574
20250210,124600,21212099260,16370,16430,16440,16090,36594
20250210,124500,20617074000,16430,16570,16600,16400,23706
20250210,124400,20225186440,16570,16470,16660,16440,30834
20250210,124300,19714186170,16470,16550,16560,16420,26202
20250210,124200,19282888440,16560,16600,16680,16420,37886
20250210,124100,18656508620,16610,16780,16810,16610,38684
20250210,124000,18010192040,16780,16870,16890,16540,93519
20250210,123900,16447310620,16870,16540,16930,16340,184503
20250210,123800,13368682910,16540,15790,16590,15740,83067
20250210,123700,12029371680,15750,15470,15790,15470,15344
20250210,123600,11789009670,15460,15350,15490,15350,3449
20250210,123500,11735873290,15340,15350,15350,15340,2099
20250210,123400,11703667620,15350,15360,15360,15340,1249
20250210,123300,11684501320,15370,15350,15370,15350,1463
20250210,123200,11662041670,15340,15340,15350,15340,1376
20250210,123100,11640932930,15350,15340,15350,15330,431
20250210,123000,11634322850,15330,15340,15350,15320,1348
20250210,122900,11613640540,15320,15350,15350,15320,415
20250210,122800,11607278750,15350,15360,15380,15310,3897
20250210,122700,11547493860,15360,15370,15370,15350,497
20250210,122600,11539860680,15360,15400,15400,15350,6729
20250210,122500,11436455120,15400,15400,15400,15390,354
20250210,122400,11431005130,15400,15410,15410,15390,3515
20250210,122300,11376873190,15410,15400,15410,15400,360
20250210,122200,11371325600,15410,15420,15430,15410,678
20250210,122100,11360874990,15420,15420,15420,15410,2154
20250210,122000,11327677870,15420,15440,15440,15420,1155
20250210,121900,11309858740,15450,15430,15450,15430,465
20250210,121800,11302678300,15430,15430,15450,15430,260
20250210,121700,11298665430,15430,15430,15430,15420,531
20250210,121600,11290474290,15440,15400,15440,15400,155
20250210,121500,11288086390,15410,15400,15410,15390,1012
20250210,121400,11272499450,15400,15410,15450,15400,2115
20250210,121300,11239919680,15410,15450,15450,15400,3334
20250210,121200,11188521750,15450,15470,15470,15450,5191
20250210,121100,11108292780,15480,15490,15490,15480,919
20250210,121000,11094064540,15490,15490,15500,15480,1882
20250210,120900,11064914630,15500,15500,15500,15490,546
20250210,120800,11056454420,15490,15490,15500,15490,223
20250210,120700,11053000070,15500,15490,15520,15490,96
20250210,120600,11051512950,15490,15510,15510,15490,2489
20250210,120500,11012945250,15510,15500,15510,15500,1221
20250210,120400,10994014200,15510,15510,15510,15500,470
20250210,120300,10986724540,15500,15500,15510,15500,242
20250210,120200,10982972360,15500,15510,15510,15500,1319
20250210,120100,10962526270,15510,15540,15540,15500,4794
20250210,120000,10888172030,15560,15540,15570,15540,261
20250210,115900,10884111070,15560,15550,15560,15530,385
20250210,115800,10878125710,15540,15550,15580,15530,645
20250210,115700,10868095740,15570,15520,15570,15510,1121
20250210,115600,10850680230,15510,15510,15520,15510,619
20250210,115500,10841076340,15510,15520,15520,15500,545
20250210,115400,10832623230,15520,15510,15520,15500,471
20250210,115300,10825315080,15500,15480,15500,15480,942
20250210,115200,10810721900,15470,15540,15540,15460,14967
20250210,115100,10578730310,15530,15570,15570,15530,3837
20250210,115000,10519054790,15570,15600,15600,15570,1543
20250210,114900,10495003470,15590,15590,15600,15580,619
20250210,114800,10485353890,15580,15610,15610,15580,2453
20250210,114700,10447112080,15600,15620,15620,15600,2394
20250210,114600,10409745730,15620,15640,15640,15620,2445
20250210,114500,10371535460,15640,15640,15640,15630,427
20250210,114400,10364857380,15640,15670,15670,15640,5294
20250210,114300,10281993560,15670,15660,15670,15660,437
20250210,114200,10275146840,15660,15660,15670,15660,480
20250210,114100,10267626180,15660,15700,15710,15650,4009
20250210,114000,10204785730,15700,15720,15720,15700,1086
20250210,113900,10187728230,15720,15720,15740,15720,1527
20250210,113800,10163707850,15730,15710,15730,15710,214
20250210,113700,10160344540,15710,15730,15730,15700,145
20250210,113600,10158064830,15700,15730,15730,15690,2536
20250210,113500,10118244860,15710,15730,15730,15710,432
20250210,113400,10111456320,15730,15720,15730,15710,1042
20250210,113300,10095075670,15720,15730,15730,15720,19
20250210,113200,10094776980,15730,15740,15740,15720,9
20250210,113100,10094635400,15720,15710,15720,15710,759
20250210,113000,10082711210,15710,15740,15740,15710,620
20250210,112900,10072961770,15740,15740,15740,15730,941
20250210,112800,10058155640,15730,15740,15740,15730,46
20250210,112700,10057431900,15760,15740,15760,15730,581
20250210,112600,10048287920,15740,15750,15750,15740,128
20250210,112500,10046273080,15750,15730,15750,15730,171
20250210,112400,10043581410,15720,15720,15720,15710,206
20250210,112300,10040343730,15720,15720,15720,15710,124
20250210,112200,10038395510,15720,15720,15720,15710,301
20250210,112100,10033666340,15720,15760,15760,15720,1684
20250210,112000,10007179560,15750,15770,15770,15750,42
20250210,111900,10006517600,15770,15780,15780,15760,20
20250210,111800,10006202080,15760,15740,15760,15740,580
20250210,111700,9997065070,15740,15740,15740,15730,352
20250210,111600,9991526390,15740,15750,15760,15740,3862
20250210,111500,9930711250,15760,15760,15760,15760,367
20250210,111400,9924927330,15760,15760,15760,15750,297
20250210,111300,9920247540,15760,15750,15780,15750,1344
20250210,111200,9899075600,15760,15750,15760,15750,580
20250210,111100,9889935330,15760,15760,15760,15760,504
20250210,111000,9881992290,15760,15760,15760,15750,349
20250210,110900,9876492670,15760,15760,15760,15760,642
20250210,110800,9866374750,15760,15770,15770,15750,810
20250210,110700,9853609020,15760,15750,15760,15750,191
20250210,110600,9850600560,15750,15780,15780,15720,5840
20250210,110500,9758716550,15770,15790,15810,15770,410
20250210,110400,9752250000,15820,15750,15830,15740,1268
20250210,110300,9732212900,15740,15760,15770,15740,836
20250210,110200,9719043760,15770,15810,15820,15770,482
20250210,110100,9711428140,15810,15770,15810,15760,1754
20250210,110000,9683765200,15760,15810,15810,15760,3664
20250210,105900,9625891800,15810,15840,15840,15810,5970
20250210,105800,9531495400,15840,15860,15860,15840,723
20250210,105700,9520036740,15870,15810,15870,15810,1565
20250210,105600,9495252300,15800,15850,15850,15800,8971
20250210,105500,9353236820,15850,15850,15870,15840,2948
20250210,105400,9306499720,15850,15810,15850,15810,2189
20250210,105300,9271860280,15820,15820,15820,15800,214
20250210,105200,9268476460,15820,15810,15820,15810,2025
20250210,105100,9236443380,15800,15810,15820,15800,875
20250210,105000,9222609840,15810,15820,15830,15810,2975
20250210,104900,9175548100,15820,15780,15840,15780,9957
20250210,104800,9018133940,15770,15770,15770,15750,435
20250210,104700,9011276820,15770,15690,15780,15690,3575
20250210,104600,8955004390,15690,15670,15690,15670,276
20250210,104500,8950679260,15670,15690,15690,15670,1014
20250210,104400,8934781930,15660,15650,15670,15650,1504
20250210,104300,8911222410,15650,15660,15660,15650,787
20250210,104200,8898903310,15650,15660,15670,15650,387
20250210,104100,8892845100,15660,15650,15660,15640,2222
20250210,104000,8858070340,15650,15670,15670,15650,1374
20250210,103900,8836556430,15670,15680,15680,15660,595
20250210,103800,8827236000,15670,15720,15740,15670,1841
20250210,103700,8798348830,15720,15750,15750,15720,360
20250210,103600,8792682750,15750,15740,15750,15740,122
20250210,103500,8790762320,15740,15790,15790,15740,912
20250210,103400,8776377840,15800,15790,15800,15780,1968
20250210,103300,8745301230,15790,15730,15790,15730,1292
20250210,103200,8724939430,15720,15670,15720,15670,1499
20250210,103100,8701425020,15680,15660,15680,15660,921
20250210,103000,8686997290,15660,15690,15690,15660,971
20250210,102900,8671788370,15660,15680,15700,15650,2861
20250210,102800,8626970420,15680,15690,15700,15680,382
20250210,102700,8620980040,15680,15720,15730,15680,1999
20250210,102600,8589617420,15700,15700,15700,15680,891
20250210,102500,8575639130,15700,15710,15720,15700,1301
20250210,102400,8555206500,15710,15660,15710,15660,720
20250210,102300,8543923050,15660,15670,15670,15650,116
20250210,102200,8542106920,15660,15660,15660,15630,2130
20250210,102100,8508771270,15660,15680,15680,15650,1362
20250210,102000,8487445490,15680,15700,15710,15680,1970
20250210,101900,8456533060,15690,15730,15730,15690,1314
20250210,101800,8435894070,15730,15750,15750,15700,4336
20250210,101700,8367690600,15750,15780,15780,15740,3891
20250210,101600,8306392100,15770,15720,15780,15720,1125
20250210,101500,8288689890,15720,15800,15800,15710,2868
20250210,101400,8243464230,15800,15770,15820,15760,7320
20250210,101300,8127890660,15770,15670,15770,15670,3271
20250210,101200,8076345260,15660,15700,15700,15660,1053
20250210,101100,8059832960,15690,15700,15770,15690,5895
20250210,101000,7967088650,15690,15720,15720,15690,2310
20250210,100900,7930817330,15730,15740,15740,15710,520
20250210,100800,7922642570,15740,15730,15750,15730,21
20250210,100700,7922311900,15740,15790,15790,15720,2403
20250210,100600,7884501350,15770,15800,15810,15770,1259
20250210,100500,7864624490,15800,15870,15870,15770,4037
20250210,100400,7800698060,15870,15780,15880,15780,4952
20250210,100300,7722276490,15790,15660,15790,15660,4607
20250210,100200,7649797610,15650,15650,15650,15620,1902
20250210,100100,7620063540,15650,15670,15700,15620,937
20250210,100000,7605389350,15670,15530,15710,15520,3345
20250210,095900,7553134720,15520,15560,15580,15520,3969
20250210,095800,7491495330,15530,15560,15570,15530,4272
20250210,095700,7425079980,15560,15650,15650,15560,5779
20250210,095600,7334950820,15620,15660,15680,15620,3454
20250210,095500,7280899590,15660,15730,15730,15650,4157
20250210,095400,7215677770,15710,15700,15730,15700,668
20250210,095300,7205181520,15700,15700,15710,15700,548
20250210,095200,7196574170,15700,15700,15710,15680,1405
20250210,095100,7174519440,15700,15710,15750,15690,4027
20250210,095000,7111310210,15710,15680,15710,15680,270
20250210,094900,7107072210,15680,15740,15740,15680,3495
20250210,094800,7052146540,15740,15720,15780,15720,1524
20250210,094700,7028162510,15710,15690,15710,15680,1984
20250210,094600,6997015920,15680,15680,15710,15680,1756
20250210,094500,6969441110,15680,15660,15710,15660,1793
20250210,094400,6941309840,15660,15700,15700,15650,3525
20250210,094300,6886080020,15690,15720,15720,15690,2912
20250210,094200,6840341110,15730,15750,15750,15720,974
20250210,094100,6825014170,15750,15780,15780,15740,1179
20250210,094000,6806426270,15780,15770,15800,15770,809
20250210,093900,6793660840,15760,15810,15810,15710,2855
20250210,093800,6748708530,15800,15860,15870,15780,5057
20250210,093700,6668749820,15880,15950,15950,15870,2124
20250210,093600,6634968220,15950,15850,15970,15830,8689
20250210,093500,6496700540,15840,15800,15850,15800,1851
20250210,093400,6467406280,15800,15800,15800,15780,1520
20250210,093300,6443399110,15800,15720,15800,15710,2283
20250210,093200,6407476490,15720,15670,15720,15670,2693
20250210,093100,6365185760,15660,15650,15710,15630,2258
20250210,093000,6329832880,15650,15650,15670,15620,2646
20250210,092900,6288441680,15650,15650,15670,15630,2818
20250210,092800,6244352210,15640,15680,15680,15620,6221
20250210,092700,6146968050,15660,15730,15740,15660,9244
20250210,092600,6001865980,15740,15800,15800,15740,3297
20250210,092500,5949882820,15800,15860,15880,15790,2420
20250210,092400,5911563160,15890,15790,15890,15790,3416
20250210,092300,5857407390,15820,15850,15850,15770,2762
20250210,092200,5813738350,15810,15820,15850,15740,9778
20250210,092100,5659457890,15820,15870,15880,15820,3689
20250210,092000,5601009560,15870,15870,15930,15870,6106
20250210,091900,5503877200,15910,15840,15910,15800,4865
20250210,091800,5426648180,15860,15870,15880,15790,13153
20250210,091700,5218582680,15860,15900,15920,15800,12295
20250210,091600,5023352690,15870,15870,15940,15820,19664
20250210,091500,4710725480,15870,15640,15870,15640,11485
20250210,091400,4530019450,15650,15560,15650,15550,8494
20250210,091300,4397427950,15570,15510,15570,15500,3798
20250210,091200,4338505870,15510,15580,15600,15510,7747
20250210,091100,4217967730,15580,15580,15600,15530,7958
20250210,091000,4094114110,15590,15470,15590,15450,12127
20250210,090900,3905677670,15420,15290,15540,15220,21805
20250210,090800,3568721770,15280,15210,15310,15200,12742
20250210,090700,3374685410,15210,15210,15400,15170,14356
20250210,090600,3155377090,15210,15440,15460,15100,44777
20250210,090500,2472499980,15420,15370,15490,15350,19160
20250210,090400,2177774650,15370,15500,15510,15360,23721
20250210,090300,1811858570,15500,15610,15660,15500,18755
20250210,090200,1520361640,15600,15520,15700,15480,15266
20250210,090100,1282455710,15490,15660,15700,15200,35683
20250210,090000,730748050,15660,16100,16100,15610,41846