KissMeData/034220/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191900,11099265870,9310,9310,9310,9310,70623
20250207,191800,11099265870,9310,9310,9310,9310,0
20250207,191700,11099265870,9310,9310,9310,9310,0
20250207,191600,11099265870,9310,9310,9310,9310,0
20250207,191500,11099265870,9310,9310,9310,9310,0
20250207,191400,11099265870,9310,9310,9310,9310,0
20250207,191300,11099265870,9310,9310,9310,9310,0
20250207,191200,11099265870,9310,9310,9310,9310,0
20250207,191100,11099265870,9310,9310,9310,9310,0
20250207,191000,11099265870,9310,9310,9310,9310,0
20250207,190900,11099265870,9310,9310,9310,9310,0
20250207,190800,11099265870,9310,9310,9310,9310,0
20250207,190700,11099265870,9310,9310,9310,9310,0
20250207,190600,11099265870,9310,9310,9310,9310,0
20250207,190500,11099265870,9310,9310,9310,9310,0
20250207,190400,11099265870,9310,9310,9310,9310,0
20250207,190300,11099265870,9310,9310,9310,9310,0
20250207,190200,11099265870,9310,9310,9310,9310,0
20250207,190100,11099265870,9310,9310,9310,9310,0
20250207,190000,11099265870,9310,9310,9310,9310,0
20250207,185900,11099265870,9310,9310,9310,9310,0
20250207,185800,11099265870,9310,9310,9310,9310,0
20250207,185700,11099265870,9310,9310,9310,9310,0
20250207,185600,11099265870,9310,9310,9310,9310,0
20250207,185500,11099265870,9310,9310,9310,9310,0
20250207,185400,11099265870,9310,9310,9310,9310,0
20250207,185300,11099265870,9310,9310,9310,9310,0
20250207,185200,11099265870,9310,9310,9310,9310,0
20250207,185100,11099265870,9310,9310,9310,9310,0
20250207,185000,11099265870,9310,9310,9310,9310,0
20250207,184900,11099265870,9310,9310,9310,9310,70623
20250207,184800,11099265870,9310,9310,9310,9310,0
20250207,184700,11099265870,9310,9310,9310,9310,0
20250207,184600,11099265870,9310,9310,9310,9310,0
20250207,184500,11099265870,9310,9310,9310,9310,0
20250207,184400,11099265870,9310,9310,9310,9310,0
20250207,184300,11099265870,9310,9310,9310,9310,0
20250207,184200,11099265870,9310,9310,9310,9310,0
20250207,184100,11099265870,9310,9310,9310,9310,0
20250207,184000,11099265870,9310,9310,9310,9310,0
20250207,183900,11099265870,9310,9310,9310,9310,0
20250207,183800,11099265870,9310,9310,9310,9310,0
20250207,183700,11099265870,9310,9310,9310,9310,0
20250207,183600,11099265870,9310,9310,9310,9310,0
20250207,183500,11099265870,9310,9310,9310,9310,0
20250207,183400,11099265870,9310,9310,9310,9310,0
20250207,183300,11099265870,9310,9310,9310,9310,0
20250207,183200,11099265870,9310,9310,9310,9310,0
20250207,183100,11099265870,9310,9310,9310,9310,0
20250207,183000,11099265870,9310,9310,9310,9310,0
20250207,182900,11099265870,9310,9310,9310,9310,0
20250207,182800,11099265870,9310,9310,9310,9310,0
20250207,182700,11099265870,9310,9310,9310,9310,0
20250207,182600,11099265870,9310,9310,9310,9310,0
20250207,182500,11099265870,9310,9310,9310,9310,0
20250207,182400,11099265870,9310,9310,9310,9310,0
20250207,182300,11099265870,9310,9310,9310,9310,0
20250207,182200,11099265870,9310,9310,9310,9310,0
20250207,182100,11099265870,9310,9310,9310,9310,0
20250207,182000,11099265870,9310,9310,9310,9310,0
20250207,181900,11099265870,9310,9310,9310,9310,70623
20250207,181800,11099265870,9310,9310,9310,9310,0
20250207,181700,11099265870,9310,9310,9310,9310,0
20250207,181600,11099265870,9310,9310,9310,9310,0
20250207,181500,11099265870,9310,9310,9310,9310,0
20250207,181400,11099265870,9310,9310,9310,9310,0
20250207,181300,11099265870,9310,9310,9310,9310,0
20250207,181200,11099265870,9310,9310,9310,9310,0
20250207,181100,11099265870,9310,9310,9310,9310,0
20250207,181000,11099265870,9310,9310,9310,9310,0
20250207,180900,11099265870,9310,9310,9310,9310,0
20250207,180800,11099265870,9310,9310,9310,9310,0
20250207,180700,11099265870,9310,9310,9310,9310,0
20250207,180600,11099265870,9310,9310,9310,9310,0
20250207,180500,11099265870,9310,9310,9310,9310,0
20250207,180400,11099265870,9310,9310,9310,9310,0
20250207,180300,11099265870,9310,9310,9310,9310,0
20250207,180200,11099265870,9310,9310,9310,9310,0
20250207,180100,11099265870,9310,9310,9310,9310,0
20250207,180000,11099265870,9310,9310,9310,9310,0
20250207,175900,11099265870,9310,9310,9310,9310,0
20250207,175800,11099265870,9310,9310,9310,9310,0
20250207,175700,11099265870,9310,9310,9310,9310,0
20250207,175600,11099265870,9310,9310,9310,9310,0
20250207,175500,11099265870,9310,9310,9310,9310,0
20250207,175400,11099265870,9310,9310,9310,9310,0
20250207,175300,11099265870,9310,9310,9310,9310,0
20250207,175200,11099265870,9310,9310,9310,9310,0
20250207,175100,11099265870,9310,9310,9310,9310,0
20250207,175000,11099265870,9310,9310,9310,9310,0
20250207,174900,11099265870,9310,9310,9310,9310,70623
20250207,174800,11099265870,9310,9310,9310,9310,0
20250207,174700,11099265870,9310,9310,9310,9310,0
20250207,174600,11099265870,9310,9310,9310,9310,0
20250207,174500,11099265870,9310,9310,9310,9310,0
20250207,174400,11099265870,9310,9310,9310,9310,0
20250207,174300,11099265870,9310,9310,9310,9310,0
20250207,174200,11099265870,9310,9310,9310,9310,0
20250207,174100,11099265870,9310,9310,9310,9310,0
20250207,174000,11099265870,9310,9310,9310,9310,0
20250207,173900,11099265870,9310,9310,9310,9310,0
20250207,173800,11099265870,9310,9310,9310,9310,0
20250207,173700,11099265870,9310,9310,9310,9310,0
20250207,173600,11099265870,9310,9310,9310,9310,0
20250207,173500,11099265870,9310,9310,9310,9310,0
20250207,173400,11099265870,9310,9310,9310,9310,0
20250207,173300,11099265870,9310,9310,9310,9310,0
20250207,173200,11099265870,9310,9310,9310,9310,0
20250207,173100,11099265870,9310,9310,9310,9310,0
20250207,173000,11099265870,9310,9310,9310,9310,0
20250207,172900,11099265870,9310,9310,9310,9310,0
20250207,172800,11099265870,9310,9310,9310,9310,0
20250207,172700,11099265870,9310,9310,9310,9310,0
20250207,172600,11099265870,9310,9310,9310,9310,0
20250207,172500,11099265870,9310,9310,9310,9310,0
20250207,172400,11099265870,9310,9310,9310,9310,0
20250207,172300,11099265870,9310,9310,9310,9310,0
20250207,172200,11099265870,9310,9310,9310,9310,0
20250207,172100,11099265870,9310,9310,9310,9310,0
20250207,172000,11099265870,9310,9310,9310,9310,0
20250207,171900,11099265870,9310,9310,9310,9310,70623
20250207,171800,11099265870,9310,9310,9310,9310,0
20250207,171700,11099265870,9310,9310,9310,9310,0
20250207,171600,11099265870,9310,9310,9310,9310,0
20250207,171500,11099265870,9310,9310,9310,9310,0
20250207,171400,11099265870,9310,9310,9310,9310,0
20250207,171300,11099265870,9310,9310,9310,9310,0
20250207,171200,11099265870,9310,9310,9310,9310,0
20250207,171100,11099265870,9310,9310,9310,9310,0
20250207,171000,11099265870,9310,9310,9310,9310,0
20250207,170900,11099265870,9310,9310,9310,9310,0
20250207,170800,11099265870,9310,9310,9310,9310,0
20250207,170700,11099265870,9310,9310,9310,9310,0
20250207,170600,11099265870,9310,9310,9310,9310,0
20250207,170500,11099265870,9310,9310,9310,9310,0
20250207,170400,11099265870,9310,9310,9310,9310,0
20250207,170300,11099265870,9310,9310,9310,9310,0
20250207,170200,11099265870,9310,9310,9310,9310,0
20250207,170100,11099265870,9310,9310,9310,9310,0
20250207,170000,11099265870,9310,9310,9310,9310,0
20250207,165900,11099265870,9310,9310,9310,9310,0
20250207,165800,11099265870,9310,9310,9310,9310,0
20250207,165700,11099265870,9310,9310,9310,9310,0
20250207,165600,11099265870,9310,9310,9310,9310,0
20250207,165500,11099265870,9310,9310,9310,9310,0
20250207,165400,11099265870,9310,9310,9310,9310,0
20250207,165300,11099265870,9310,9310,9310,9310,0
20250207,165200,11099265870,9310,9310,9310,9310,0
20250207,165100,11099265870,9310,9310,9310,9310,0
20250207,165000,11099265870,9310,9310,9310,9310,0
20250207,164900,11099265870,9310,9310,9310,9310,70623
20250207,164800,11099265870,9310,9310,9310,9310,0
20250207,164700,11099265870,9310,9310,9310,9310,0
20250207,164600,11099265870,9310,9310,9310,9310,0
20250207,164500,11099265870,9310,9310,9310,9310,0
20250207,164400,11099265870,9310,9310,9310,9310,0
20250207,164300,11099265870,9310,9310,9310,9310,0
20250207,164200,11099265870,9310,9310,9310,9310,0
20250207,164100,11099265870,9310,9310,9310,9310,0
20250207,164000,11099265870,9310,9310,9310,9310,0
20250207,163900,11099265870,9310,9310,9310,9310,0
20250207,163800,11099265870,9310,9310,9310,9310,0
20250207,163700,11099265870,9310,9310,9310,9310,0
20250207,163600,11099265870,9310,9310,9310,9310,0
20250207,163500,11099265870,9310,9310,9310,9310,0
20250207,163400,11099265870,9310,9310,9310,9310,0
20250207,163300,11099265870,9310,9310,9310,9310,0
20250207,163200,11099265870,9310,9310,9310,9310,0
20250207,163100,11099265870,9310,9310,9310,9310,0
20250207,163000,11099265870,9310,9310,9310,9310,0
20250207,162900,11099265870,9310,9310,9310,9310,0
20250207,162800,11099265870,9310,9310,9310,9310,0
20250207,162700,11099265870,9310,9310,9310,9310,0
20250207,162600,11099265870,9310,9310,9310,9310,0
20250207,162500,11099265870,9310,9310,9310,9310,0
20250207,162400,11099265870,9310,9310,9310,9310,0
20250207,162300,11099265870,9310,9310,9310,9310,0
20250207,162200,11099265870,9310,9310,9310,9310,0
20250207,162100,11099265870,9310,9310,9310,9310,0
20250207,162000,11099265870,9310,9310,9310,9310,0
20250207,161900,11099265870,9310,9310,9310,9310,70623
20250207,161800,11099265870,9310,9310,9310,9310,0
20250207,161700,11099265870,9310,9310,9310,9310,0
20250207,161600,11099265870,9310,9310,9310,9310,0
20250207,161500,11099265870,9310,9310,9310,9310,0
20250207,161400,11099265870,9310,9310,9310,9310,0
20250207,161300,11099265870,9310,9310,9310,9310,0
20250207,161200,11099265870,9310,9310,9310,9310,0
20250207,161100,11099265870,9310,9310,9310,9310,0
20250207,161000,11099265870,9310,9310,9310,9310,0
20250207,160900,11099265870,9310,9310,9310,9310,0
20250207,160800,11099265870,9310,9310,9310,9310,0
20250207,160700,11099265870,9310,9310,9310,9310,0
20250207,160600,11099265870,9310,9310,9310,9310,0
20250207,160500,11099265870,9310,9310,9310,9310,0
20250207,160400,11099265870,9310,9310,9310,9310,0
20250207,160300,11099265870,9310,9310,9310,9310,0
20250207,160200,11099265870,9310,9310,9310,9310,0
20250207,160100,11099265870,9310,9310,9310,9310,0
20250207,160000,11099265870,9310,9310,9310,9310,0
20250207,155900,11099265870,9310,9310,9310,9310,0
20250207,155800,11099265870,9310,9310,9310,9310,0
20250207,155700,11099265870,9310,9310,9310,9310,0
20250207,155600,11099265870,9310,9310,9310,9310,0
20250207,155500,11099265870,9310,9310,9310,9310,0
20250207,155400,11099265870,9310,9310,9310,9310,0
20250207,155300,11099265870,9310,9310,9310,9310,0
20250207,155200,11099265870,9310,9310,9310,9310,0
20250207,155100,11099265870,9310,9310,9310,9310,0
20250207,155000,11099265870,9310,9310,9310,9310,0
20250207,154900,11099265870,9310,9310,9310,9310,70623
20250207,154800,11099265870,9310,9310,9310,9310,0
20250207,154700,11099265870,9310,9310,9310,9310,0
20250207,154600,11099265870,9310,9310,9310,9310,0
20250207,154500,11099265870,9310,9310,9310,9310,0
20250207,154400,11099265870,9310,9310,9310,9310,0
20250207,154300,11099265870,9310,9310,9310,9310,0
20250207,154200,11099265870,9310,9310,9310,9310,0
20250207,154100,11099265870,9310,9310,9310,9310,0
20250207,154000,11099265870,9310,9310,9310,9310,0
20250207,153900,11099265870,9310,9310,9310,9310,0
20250207,153800,11099265870,9310,9310,9310,9310,0
20250207,153700,11099265870,9310,9310,9310,9310,0
20250207,153600,11099265870,9310,9310,9310,9310,0
20250207,153500,11099265870,9310,9310,9310,9310,0
20250207,153400,11099265870,9310,9310,9310,9310,0
20250207,153300,11099265870,9310,9310,9310,9310,0
20250207,153200,11099265870,9310,9310,9310,9310,0
20250207,153100,11099265870,9310,9310,9310,9310,0
20250207,153000,11099265870,9310,9310,9310,9310,70623
20250207,152900,10441765740,9310,9310,9310,9310,0
20250207,152800,10441765740,9310,9310,9310,9310,0
20250207,152700,10441765740,9310,9310,9310,9310,0
20250207,152600,10441765740,9310,9310,9310,9310,0
20250207,152500,10441765740,9310,9310,9310,9310,0
20250207,152400,10441765740,9310,9310,9310,9310,0
20250207,152300,10441765740,9310,9310,9310,9310,0
20250207,152200,10441765740,9310,9310,9310,9310,0
20250207,152100,10441765740,9310,9310,9310,9310,0
20250207,152000,10441765740,9310,9310,9310,9310,0
20250207,151900,10441765740,9310,9310,9320,9310,5287
20250207,151800,10392535810,9320,9310,9320,9310,2987
20250207,151700,10364704690,9320,9310,9320,9310,1625
20250207,151600,10349560990,9310,9320,9320,9310,1737
20250207,151500,10333374700,9320,9320,9320,9310,3721
20250207,151400,10298708460,9320,9310,9320,9310,1779
20250207,151300,10282137310,9320,9310,9320,9310,1287
20250207,151200,10270150250,9320,9320,9320,9310,782
20250207,151100,10262865770,9320,9310,9330,9310,6067
20250207,151000,10206320700,9320,9320,9320,9310,2018
20250207,150900,10187513780,9310,9320,9320,9310,1160
20250207,150800,10176704630,9310,9310,9320,9310,1332
20250207,150700,10164293310,9310,9310,9320,9310,17065
20250207,150600,10005362910,9310,9320,9320,9310,1219
20250207,150500,9994013680,9320,9310,9320,9310,457
20250207,150400,9989759000,9320,9310,9320,9310,4493
20250207,150300,9947927050,9310,9320,9320,9300,14419
20250207,150200,9813687530,9310,9320,9320,9310,2588
20250207,150100,9789592070,9320,9320,9320,9310,4258
20250207,150000,9749932880,9320,9310,9320,9310,1278
20250207,145900,9738031100,9310,9320,9320,9310,1239
20250207,145800,9726491460,9310,9320,9320,9310,654
20250207,145700,9720399910,9310,9310,9320,9310,1113
20250207,145600,9710036170,9310,9330,9330,9310,13354
20250207,145500,9585589660,9320,9330,9330,9320,12678
20250207,145400,9467321720,9340,9340,9340,9330,374
20250207,145300,9463830670,9330,9340,9340,9330,3398
20250207,145200,9432097090,9340,9330,9340,9330,939
20250207,145100,9423328000,9340,9340,9340,9330,358
20250207,145000,9419986570,9340,9340,9340,9330,617
20250207,144900,9414224870,9340,9340,9340,9330,1181
20250207,144800,9403196330,9340,9340,9340,9330,441
20250207,144700,9399078090,9340,9340,9340,9330,1402
20250207,144600,9385983510,9330,9340,9350,9330,2442
20250207,144500,9363175530,9340,9340,9340,9330,4323
20250207,144400,9322802810,9340,9330,9340,9330,584
20250207,144300,9317352010,9340,9340,9340,9330,1072
20250207,144200,9307341590,9330,9340,9340,9330,617
20250207,144100,9301581250,9340,9340,9340,9330,680
20250207,144000,9295231250,9330,9330,9340,9330,306
20250207,143900,9292375620,9340,9350,9350,9330,6078
20250207,143800,9235608540,9340,9350,9350,9340,270
20250207,143700,9233085940,9350,9350,9350,9340,312
20250207,143600,9230169080,9350,9330,9350,9330,4618
20250207,143500,9187035200,9340,9350,9370,9330,9656
20250207,143400,9096784470,9360,9360,9360,9350,2007
20250207,143300,9077999290,9350,9350,9360,9350,461
20250207,143200,9073684580,9350,9360,9360,9350,2508
20250207,143100,9050215080,9360,9380,9380,9360,3298
20250207,143000,9019301280,9380,9390,9390,9380,245
20250207,142900,9017002900,9390,9380,9390,9380,3164
20250207,142800,8987318090,9380,9390,9400,9380,4307
20250207,142700,8946869360,9400,9390,9400,9390,999
20250207,142600,8937478920,9390,9390,9400,9380,4009
20250207,142500,8899834480,9390,9390,9390,9380,1728
20250207,142400,8883609970,9390,9390,9390,9380,756
20250207,142300,8876511630,9380,9390,9390,9380,1376
20250207,142200,8863591510,9390,9390,9390,9380,919
20250207,142100,8854962400,9390,9380,9390,9380,800
20250207,142000,8847452600,9390,9390,9390,9380,1526
20250207,141900,8833126620,9390,9390,9390,9380,2293
20250207,141800,8811598560,9390,9390,9390,9380,1202
20250207,141700,8800311980,9380,9390,9390,9380,907
20250207,141600,8791797090,9390,9390,9390,9380,1826
20250207,141500,8774658630,9380,9380,9390,9380,1447
20250207,141400,8761071470,9390,9390,9390,9380,1130
20250207,141300,8750460870,9390,9380,9390,9380,1920
20250207,141200,8732432270,9380,9380,9390,9370,1318
20250207,141100,8720066730,9380,9380,9390,9370,1463
20250207,141000,8706337100,9380,9380,9380,9370,676
20250207,140900,8699997170,9370,9370,9380,9360,1304
20250207,140800,8687775870,9370,9380,9380,9370,1854
20250207,140700,8670395480,9370,9370,9380,9360,1600
20250207,140600,8655398020,9360,9370,9380,9360,2238
20250207,140500,8634431950,9360,9360,9380,9360,2422
20250207,140400,8611745510,9360,9340,9370,9340,2687
20250207,140300,8586598310,9350,9340,9350,9330,644
20250207,140200,8580577300,9330,9320,9350,9320,9231
20250207,140100,8494441300,9320,9330,9330,9320,1350
20250207,140000,8481847720,9320,9320,9330,9320,878
20250207,135900,8473659110,9320,9320,9330,9320,1090
20250207,135800,8463500010,9320,9320,9330,9320,1764
20250207,135700,8447059080,9320,9320,9330,9320,451
20250207,135600,8442855440,9320,9320,9330,9320,7977
20250207,135500,8368506780,9320,9330,9340,9320,6621
20250207,135400,8306765140,9330,9330,9340,9330,808
20250207,135300,8299225710,9330,9330,9340,9330,9606
20250207,135200,8209599480,9340,9340,9340,9330,219
20250207,135100,8207555260,9330,9330,9340,9330,2765
20250207,135000,8181746930,9330,9340,9340,9330,1109
20250207,134900,8171393110,9340,9340,9340,9330,529
20250207,134800,8166455180,9330,9340,9340,9330,834
20250207,134700,8158666410,9330,9340,9340,9330,383
20250207,134600,8155092240,9330,9330,9340,9330,944
20250207,134500,8146282060,9330,9340,9340,9330,469
20250207,134400,8141901790,9340,9330,9340,9330,602
20250207,134300,8136282230,9340,9340,9340,9330,296
20250207,134200,8133518130,9330,9330,9340,9330,2024
20250207,134100,8114614560,9330,9330,9340,9330,311
20250207,134000,8111712100,9330,9340,9340,9330,810
20250207,133900,8104148910,9340,9330,9340,9330,1566
20250207,133800,8089524290,9340,9340,9340,9330,482
20250207,133700,8085022560,9340,9330,9340,9330,2327
20250207,133600,8063289180,9330,9330,9340,9330,303
20250207,133500,8060461590,9340,9330,9340,9330,547
20250207,133400,8055353620,9330,9340,9340,9330,6266
20250207,133300,7996890430,9330,9350,9350,9330,6097
20250207,133200,7939935410,9340,9350,9350,9340,2253
20250207,133100,7918872900,9350,9350,9350,9340,371
20250207,133000,7915406810,9350,9350,9350,9340,884
20250207,132900,7907149610,9340,9340,9350,9330,2420
20250207,132800,7884549840,9340,9340,9340,9330,346
20250207,132700,7881319480,9340,9340,9340,9330,1703
20250207,132600,7865413900,9340,9350,9350,9340,3623
20250207,132500,7831563790,9350,9360,9360,9350,1692
20250207,132400,7815729230,9360,9370,9370,9360,259
20250207,132300,7813304500,9360,9360,9370,9360,548
20250207,132200,7808173690,9360,9360,9370,9350,1978
20250207,132100,7789659730,9350,9360,9360,9350,1049
20250207,132000,7779842900,9360,9350,9360,9350,240
20250207,131900,7777597340,9350,9340,9360,9330,7184
20250207,131800,7710527760,9340,9340,9340,9330,3156
20250207,131700,7681053560,9330,9340,9340,9330,737
20250207,131600,7674174810,9340,9340,9340,9330,2044
20250207,131500,7655100450,9340,9340,9340,9330,7353
20250207,131400,7586480910,9340,9330,9340,9330,1500
20250207,131300,7572472530,9340,9340,9340,9330,1039
20250207,131200,7562769840,9340,9350,9350,9330,3340
20250207,131100,7531573230,9340,9340,9350,9340,466
20250207,131000,7527220600,9340,9340,9350,9340,479
20250207,130900,7522745530,9340,9340,9340,9330,2711
20250207,130800,7497424800,9340,9340,9340,9330,726
20250207,130700,7490645630,9340,9340,9340,9330,1153
20250207,130600,7479878580,9340,9340,9340,9330,2156
20250207,130500,7459743830,9340,9340,9350,9340,301
20250207,130400,7456932390,9340,9340,9350,9340,524
20250207,130300,7452038130,9340,9340,9340,9330,1205
20250207,130200,7440783580,9340,9350,9350,9330,6068
20250207,130100,7384113840,9340,9350,9350,9340,417
20250207,130000,7380217060,9340,9340,9350,9340,650
20250207,125900,7374145840,9350,9340,9350,9340,915
20250207,125800,7365591850,9340,9340,9350,9340,192
20250207,125700,7363798360,9340,9340,9350,9340,901
20250207,125600,7355380920,9340,9340,9350,9340,249
20250207,125500,7353054080,9350,9350,9360,9340,1127
20250207,125400,7342517200,9350,9350,9350,9350,438
20250207,125300,7338421900,9350,9350,9360,9350,95
20250207,125200,7337533540,9350,9350,9360,9350,1426
20250207,125100,7324197330,9360,9350,9360,9350,496
20250207,125000,7319559620,9350,9350,9360,9350,661
20250207,124900,7313379050,9350,9350,9360,9350,524
20250207,124800,7308477650,9350,9350,9360,9350,483
20250207,124700,7303961440,9350,9340,9370,9340,11020
20250207,124600,7201007960,9350,9340,9350,9340,526
20250207,124500,7196090900,9340,9340,9350,9340,136
20250207,124400,7194820420,9350,9340,9370,9340,4817
20250207,124300,7149794700,9350,9350,9360,9340,6064
20250207,124200,7093098380,9350,9350,9360,9350,2219
20250207,124100,7072342510,9350,9350,9350,9350,702
20250207,124000,7065778810,9350,9350,9360,9350,180
20250207,123900,7064095680,9350,9360,9360,9350,358
20250207,123800,7060745940,9350,9350,9360,9340,412
20250207,123700,7056894480,9350,9360,9360,9340,2395
20250207,123600,7034501960,9350,9360,9360,9350,269
20250207,123500,7031984970,9350,9350,9360,9350,1152
20250207,123400,7021206960,9350,9350,9350,9340,375
20250207,123300,7017701150,9350,9340,9350,9340,7459
20250207,123200,6948031020,9350,9350,9350,9340,301
20250207,123100,6945217110,9350,9350,9360,9330,1345
20250207,123000,6932649330,9340,9360,9380,9340,19807
20250207,122900,6747536880,9370,9360,9370,9360,1330
20250207,122800,6735087670,9360,9360,9360,9350,738
20250207,122700,6728181740,9360,9370,9370,9350,9866
20250207,122600,6635825150,9380,9370,9390,9370,276
20250207,122500,6633238470,9370,9370,9370,9360,657
20250207,122400,6627082390,9370,9370,9380,9370,6494
20250207,122300,6566228600,9360,9370,9370,9360,1784
20250207,122200,6549518160,9370,9360,9370,9360,806
20250207,122100,6541968770,9360,9370,9370,9360,1722
20250207,122000,6525847470,9370,9360,9370,9360,1033
20250207,121900,6516174090,9370,9360,9370,9360,802
20250207,121800,6508665120,9370,9370,9370,9360,392
20250207,121700,6504993690,9370,9370,9370,9360,4792
20250207,121600,6460093760,9370,9380,9380,9370,1192
20250207,121500,6448913790,9390,9400,9400,9390,1244
20250207,121400,6437232610,9390,9400,9400,9390,199
20250207,121300,6435363670,9400,9400,9400,9390,215
20250207,121200,6433343640,9400,9400,9400,9390,264
20250207,121100,6430863060,9400,9390,9400,9390,288
20250207,121000,6428158360,9380,9390,9390,9380,791
20250207,120900,6420735650,9390,9390,9390,9380,165
20250207,120800,6419187340,9390,9380,9390,9380,754
20250207,120700,6412109120,9380,9390,9390,9380,341
20250207,120600,6408908140,9390,9380,9390,9380,778
20250207,120500,6401610340,9380,9400,9400,9380,1564
20250207,120400,6386923650,9390,9390,9390,9390,580
20250207,120300,6381477450,9390,9380,9390,9380,368
20250207,120200,6378023220,9380,9400,9400,9380,2655
20250207,120100,6353099200,9390,9380,9400,9380,1093
20250207,120000,6342836200,9390,9380,9390,9380,432
20250207,115900,6338783870,9390,9390,9400,9390,1654
20250207,115800,6323252710,9400,9390,9400,9390,1409
20250207,115700,6310012050,9390,9410,9410,9390,461
20250207,115600,6305679280,9400,9390,9400,9390,4148
20250207,115500,6266727390,9390,9380,9390,9380,129
20250207,115400,6265517240,9380,9380,9380,9380,2681
20250207,115300,6240369460,9380,9390,9390,9380,442
20250207,115200,6236220280,9380,9380,9390,9380,145
20250207,115100,6234859940,9380,9390,9390,9380,352
20250207,115000,6231558030,9390,9390,9390,9380,1755
20250207,114900,6215079640,9390,9410,9410,9390,3730
20250207,114800,6180017650,9410,9410,9410,9400,212
20250207,114700,6178023690,9410,9400,9410,9400,15
20250207,114600,6177882560,9410,9410,9420,9400,4403
20250207,114500,6136451510,9410,9410,9410,9400,72
20250207,114400,6135774010,9410,9410,9410,9400,951
20250207,114300,6126827440,9410,9410,9410,9400,458
20250207,114200,6122518760,9410,9410,9410,9400,454
20250207,114100,6118247690,9410,9400,9410,9400,628
20250207,114000,6112339700,9410,9410,9410,9400,666
20250207,113900,6106078260,9400,9410,9410,9400,206
20250207,113800,6104141540,9400,9410,9410,9400,234
20250207,113700,6101940590,9400,9400,9410,9400,1011
20250207,113600,6092436880,9410,9400,9410,9400,1715
20250207,113500,6076299760,9400,9410,9410,9400,1003
20250207,113400,6066871540,9400,9400,9410,9400,424
20250207,113300,6062885830,9400,9400,9410,9400,212
20250207,113200,6060892920,9400,9400,9400,9400,145
20250207,113100,6059529920,9410,9410,9410,9400,143
20250207,113000,6058185490,9400,9400,9410,9400,1873
20250207,112900,6040578700,9400,9400,9410,9400,532
20250207,112800,6035577790,9400,9400,9410,9400,294
20250207,112700,6032813470,9400,9410,9410,9400,293
20250207,112600,6030059170,9400,9400,9410,9400,362
20250207,112500,6026656260,9400,9410,9410,9400,1766
20250207,112400,6010055580,9410,9400,9410,9400,482
20250207,112300,6005523980,9400,9410,9410,9400,477
20250207,112200,6001039970,9410,9400,9410,9400,1023
20250207,112100,5991416630,9400,9410,9410,9400,779
20250207,112000,5984093790,9400,9420,9420,9400,3035
20250207,111900,5955537880,9420,9420,9420,9410,169
20250207,111800,5953946140,9420,9420,9420,9420,37
20250207,111700,5953597600,9410,9420,9420,9410,684
20250207,111600,5947154360,9430,9420,9430,9420,656
20250207,111500,5940974530,9420,9420,9430,9420,898
20250207,111400,5932513940,9420,9420,9430,9420,861
20250207,111300,5924400360,9420,9420,9430,9410,604
20250207,111200,5918710570,9410,9420,9420,9410,1269
20250207,111100,5906766020,9420,9410,9420,9410,2841
20250207,111000,5880026750,9410,9400,9410,9400,1257
20250207,110900,5868207800,9410,9410,9410,9410,928
20250207,110800,5859475320,9410,9410,9410,9400,234
20250207,110700,5857273980,9410,9410,9410,9400,1250
20250207,110600,5845511720,9410,9430,9430,9410,896
20250207,110500,5837075180,9430,9430,9430,9420,92
20250207,110400,5836207880,9420,9420,9430,9400,1210
20250207,110300,5824819890,9420,9430,9430,9400,2294
20250207,110200,5803212810,9440,9430,9440,9430,1400
20250207,110100,5790007410,9430,9440,9440,9430,89
20250207,110000,5789168030,9440,9460,9460,9350,67229
20250207,105900,5157271460,9450,9450,9460,9450,996
20250207,105800,5147851840,9450,9450,9460,9450,3775
20250207,105700,5112148380,9460,9450,9460,9450,212
20250207,105600,5110144650,9450,9460,9460,9450,90
20250207,105500,5109293920,9460,9450,9460,9450,566
20250207,105400,5103943620,9450,9450,9460,9450,654
20250207,105300,5097762660,9450,9460,9460,9450,134
20250207,105200,5096496220,9450,9450,9470,9450,8691
20250207,105100,5014345840,9440,9450,9450,9440,688
20250207,105000,5007844800,9440,9440,9450,9440,1178
20250207,104900,4996722530,9450,9450,9450,9450,38
20250207,104800,4996363430,9450,9440,9450,9440,733
20250207,104700,4989443520,9440,9430,9440,9430,553
20250207,104600,4984228120,9430,9430,9440,9420,326
20250207,104500,4981154310,9430,9420,9430,9420,693
20250207,104400,4974619580,9430,9430,9430,9420,506
20250207,104300,4969848010,9430,9420,9430,9420,174
20250207,104200,4968208540,9430,9420,9430,9420,131
20250207,104100,4966974510,9420,9430,9430,9420,109
20250207,104000,4965947500,9410,9420,9420,9410,1470
20250207,103900,4952111300,9420,9410,9420,9400,153
20250207,103800,4950671280,9410,9410,9410,9400,1002
20250207,103700,4941242850,9410,9400,9410,9400,183
20250207,103600,4939521070,9410,9400,9410,9400,766
20250207,103500,4932315960,9400,9410,9410,9380,22828
20250207,103400,4717926540,9400,9420,9420,9400,349
20250207,103300,4714642480,9420,9420,9420,9410,514
20250207,103200,4709802550,9420,9420,9420,9420,48
20250207,103100,4709350390,9420,9420,9420,9410,57
20250207,103000,4708813550,9420,9410,9420,9400,1522
20250207,102900,4694493360,9420,9400,9420,9390,1743
20250207,102800,4678105730,9400,9400,9400,9390,7483
20250207,102700,4607765890,9400,9400,9400,9390,628
20250207,102600,4601862940,9400,9400,9400,9390,592
20250207,102500,4596298300,9400,9400,9400,9390,599
20250207,102400,4590671700,9400,9390,9410,9390,2775
20250207,102300,4564588500,9400,9400,9400,9390,3316
20250207,102200,4533419230,9400,9400,9410,9390,1221
20250207,102100,4521943730,9400,9400,9400,9390,1030
20250207,102000,4512264530,9400,9400,9400,9390,1831
20250207,101900,4495054180,9400,9400,9410,9400,2039
20250207,101800,4475886820,9400,9410,9420,9400,10077
20250207,101700,4381144810,9420,9410,9430,9410,1783
20250207,101600,4364349220,9410,9400,9410,9390,3027
20250207,101500,4335885210,9400,9410,9410,9400,6412
20250207,101400,4275587700,9410,9400,9410,9400,736
20250207,101300,4268667120,9390,9410,9410,9390,5409
20250207,101200,4217806910,9410,9400,9410,9390,1178
20250207,101100,4206733870,9400,9400,9400,9390,1541
20250207,101000,4192248620,9400,9390,9400,9380,2785
20250207,100900,4166097730,9390,9390,9400,9380,2415
20250207,100800,4143424840,9390,9390,9390,9380,2936
20250207,100700,4115877640,9390,9400,9400,9380,10238
20250207,100600,4019744320,9390,9390,9390,9380,6634
20250207,100500,3957494290,9390,9390,9410,9380,9605
20250207,100400,3867286620,9390,9450,9450,9380,72318
20250207,100300,3186494590,9450,9440,9450,9440,2122
20250207,100200,3166449770,9450,9460,9470,9440,16756
20250207,100100,3008047530,9460,9460,9460,9450,3570
20250207,100000,2974275450,9460,9470,9480,9460,2545
20250207,095900,2950174390,9480,9490,9500,9480,3916
20250207,095800,2913036410,9490,9490,9490,9480,997
20250207,095700,2903578730,9480,9470,9490,9470,742
20250207,095600,2896545410,9480,9480,9480,9470,1476
20250207,095500,2882556950,9470,9460,9470,9450,14217
20250207,095400,2748060540,9460,9460,9460,9450,2101
20250207,095300,2728202000,9450,9460,9470,9450,11710
20250207,095200,2617425030,9470,9490,9490,9460,7896
20250207,095100,2542648480,9490,9480,9490,9480,627
20250207,095000,2536704300,9480,9480,9480,9470,377
20250207,094900,2533132140,9480,9470,9480,9470,932
20250207,094800,2524302110,9480,9480,9480,9470,1655
20250207,094700,2508613300,9480,9480,9480,9470,731
20250207,094600,2501688780,9480,9470,9480,9470,1163
20250207,094500,2490673340,9470,9480,9480,9470,2147
20250207,094400,2470325740,9470,9480,9480,9470,638
20250207,094300,2464281610,9480,9480,9480,9470,1287
20250207,094200,2452082220,9480,9480,9490,9470,888
20250207,094100,2443662930,9490,9490,9490,9480,9675
20250207,094000,2351881420,9500,9490,9500,9490,541
20250207,093900,2346743970,9500,9500,9500,9500,1835
20250207,093800,2329311470,9500,9520,9520,9500,2100
20250207,093700,2309357890,9520,9510,9520,9500,3170
20250207,093600,2279211230,9510,9520,9520,9500,2003
20250207,093500,2260174170,9520,9510,9520,9510,480
20250207,093400,2255604580,9520,9530,9530,9500,5923
20250207,093300,2199290670,9530,9530,9530,9520,657
20250207,093200,2193029670,9530,9510,9530,9500,5559
20250207,093100,2140150280,9510,9500,9510,9500,2895
20250207,093000,2112643370,9490,9490,9510,9490,709
20250207,092900,2105910180,9500,9490,9510,9480,3011
20250207,092800,2077323360,9500,9490,9500,9480,7819
20250207,092700,2003153580,9480,9480,9490,9480,512
20250207,092600,1998296150,9490,9480,9490,9470,2029
20250207,092500,1979058410,9470,9490,9490,9470,6920
20250207,092400,1913469710,9490,9490,9500,9480,5313
20250207,092300,1863068890,9490,9520,9520,9490,8365
20250207,092200,1783600470,9510,9500,9530,9500,4490
20250207,092100,1740876310,9500,9530,9530,9500,5474
20250207,092000,1688852050,9530,9520,9530,9510,4814
20250207,091900,1643045380,9520,9520,9540,9510,14682
20250207,091800,1503269650,9520,9550,9550,9510,20069
20250207,091700,1311985320,9540,9550,9550,9540,5188
20250207,091600,1262456890,9550,9560,9560,9540,11806
20250207,091500,1149757520,9560,9560,9560,9550,2965
20250207,091400,1121432850,9560,9580,9590,9560,2854
20250207,091300,1094124210,9580,9590,9600,9580,3300
20250207,091200,1062496060,9590,9580,9600,9580,1926
20250207,091100,1044011460,9580,9590,9600,9570,12659
20250207,091000,922663730,9590,9590,9590,9580,1900
20250207,090900,904449890,9580,9550,9580,9550,5020
20250207,090800,856444650,9560,9570,9570,9560,4970
20250207,090700,808925930,9580,9580,9590,9570,4740
20250207,090600,763510680,9580,9560,9590,9560,2484
20250207,090500,739724160,9550,9560,9600,9540,5802
20250207,090400,684173580,9540,9550,9570,9530,12206
20250207,090300,567721710,9550,9540,9570,9540,4702
20250207,090200,522828130,9570,9560,9580,9530,9120
20250207,090100,435636970,9560,9560,9590,9530,13393
20250207,090000,307538610,9560,9600,9600,9530,31091