KissMeData/288330/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210800,7960609690,4310,4310,4310,4310,24460
20250210,210700,7960609690,4310,4310,4310,4310,0
20250210,210600,7960609690,4310,4310,4310,4310,0
20250210,210500,7960609690,4310,4310,4310,4310,0
20250210,210400,7960609690,4310,4310,4310,4310,0
20250210,210300,7960609690,4310,4310,4310,4310,0
20250210,210200,7960609690,4310,4310,4310,4310,0
20250210,210100,7960609690,4310,4310,4310,4310,0
20250210,210000,7960609690,4310,4310,4310,4310,0
20250210,205900,7960609690,4310,4310,4310,4310,0
20250210,205800,7960609690,4310,4310,4310,4310,0
20250210,205700,7960609690,4310,4310,4310,4310,0
20250210,205600,7960609690,4310,4310,4310,4310,0
20250210,205500,7960609690,4310,4310,4310,4310,0
20250210,205400,7960609690,4310,4310,4310,4310,0
20250210,205300,7960609690,4310,4310,4310,4310,0
20250210,205200,7960609690,4310,4310,4310,4310,0
20250210,205100,7960609690,4310,4310,4310,4310,0
20250210,205000,7960609690,4310,4310,4310,4310,0
20250210,204900,7960609690,4310,4310,4310,4310,0
20250210,204800,7960609690,4310,4310,4310,4310,0
20250210,204700,7960609690,4310,4310,4310,4310,0
20250210,204600,7960609690,4310,4310,4310,4310,0
20250210,204500,7960609690,4310,4310,4310,4310,0
20250210,204400,7960609690,4310,4310,4310,4310,0
20250210,204300,7960609690,4310,4310,4310,4310,0
20250210,204200,7960609690,4310,4310,4310,4310,0
20250210,204100,7960609690,4310,4310,4310,4310,0
20250210,204000,7960609690,4310,4310,4310,4310,0
20250210,203900,7960609690,4310,4310,4310,4310,0
20250210,203800,7960609690,4310,4310,4310,4310,24460
20250210,203700,7960609690,4310,4310,4310,4310,0
20250210,203600,7960609690,4310,4310,4310,4310,0
20250210,203500,7960609690,4310,4310,4310,4310,0
20250210,203400,7960609690,4310,4310,4310,4310,0
20250210,203300,7960609690,4310,4310,4310,4310,0
20250210,203200,7960609690,4310,4310,4310,4310,0
20250210,203100,7960609690,4310,4310,4310,4310,0
20250210,203000,7960609690,4310,4310,4310,4310,0
20250210,202900,7960609690,4310,4310,4310,4310,0
20250210,202800,7960609690,4310,4310,4310,4310,0
20250210,202700,7960609690,4310,4310,4310,4310,0
20250210,202600,7960609690,4310,4310,4310,4310,0
20250210,202500,7960609690,4310,4310,4310,4310,0
20250210,202400,7960609690,4310,4310,4310,4310,0
20250210,202300,7960609690,4310,4310,4310,4310,0
20250210,202200,7960609690,4310,4310,4310,4310,0
20250210,202100,7960609690,4310,4310,4310,4310,0
20250210,202000,7960609690,4310,4310,4310,4310,0
20250210,201900,7960609690,4310,4310,4310,4310,0
20250210,201800,7960609690,4310,4310,4310,4310,0
20250210,201700,7960609690,4310,4310,4310,4310,0
20250210,201600,7960609690,4310,4310,4310,4310,0
20250210,201500,7960609690,4310,4310,4310,4310,0
20250210,201400,7960609690,4310,4310,4310,4310,0
20250210,201300,7960609690,4310,4310,4310,4310,0
20250210,201200,7960609690,4310,4310,4310,4310,0
20250210,201100,7960609690,4310,4310,4310,4310,0
20250210,201000,7960609690,4310,4310,4310,4310,0
20250210,200900,7960609690,4310,4310,4310,4310,0
20250210,200800,7960609690,4310,4310,4310,4310,24460
20250210,200700,7960609690,4310,4310,4310,4310,0
20250210,200600,7960609690,4310,4310,4310,4310,0
20250210,200500,7960609690,4310,4310,4310,4310,0
20250210,200400,7960609690,4310,4310,4310,4310,0
20250210,200300,7960609690,4310,4310,4310,4310,0
20250210,200200,7960609690,4310,4310,4310,4310,0
20250210,200100,7960609690,4310,4310,4310,4310,0
20250210,200000,7960609690,4310,4310,4310,4310,0
20250210,195900,7960609690,4310,4310,4310,4310,0
20250210,195800,7960609690,4310,4310,4310,4310,0
20250210,195700,7960609690,4310,4310,4310,4310,0
20250210,195600,7960609690,4310,4310,4310,4310,0
20250210,195500,7960609690,4310,4310,4310,4310,0
20250210,195400,7960609690,4310,4310,4310,4310,0
20250210,195300,7960609690,4310,4310,4310,4310,0
20250210,195200,7960609690,4310,4310,4310,4310,0
20250210,195100,7960609690,4310,4310,4310,4310,0
20250210,195000,7960609690,4310,4310,4310,4310,0
20250210,194900,7960609690,4310,4310,4310,4310,0
20250210,194800,7960609690,4310,4310,4310,4310,0
20250210,194700,7960609690,4310,4310,4310,4310,0
20250210,194600,7960609690,4310,4310,4310,4310,0
20250210,194500,7960609690,4310,4310,4310,4310,0
20250210,194400,7960609690,4310,4310,4310,4310,0
20250210,194300,7960609690,4310,4310,4310,4310,0
20250210,194200,7960609690,4310,4310,4310,4310,0
20250210,194100,7960609690,4310,4310,4310,4310,0
20250210,194000,7960609690,4310,4310,4310,4310,0
20250210,193900,7960609690,4310,4310,4310,4310,0
20250210,193800,7960609690,4310,4310,4310,4310,24460
20250210,193700,7960609690,4310,4310,4310,4310,0
20250210,193600,7960609690,4310,4310,4310,4310,0
20250210,193500,7960609690,4310,4310,4310,4310,0
20250210,193400,7960609690,4310,4310,4310,4310,0
20250210,193300,7960609690,4310,4310,4310,4310,0
20250210,193200,7960609690,4310,4310,4310,4310,0
20250210,193100,7960609690,4310,4310,4310,4310,0
20250210,193000,7960609690,4310,4310,4310,4310,0
20250210,192900,7960609690,4310,4310,4310,4310,0
20250210,192800,7960609690,4310,4310,4310,4310,0
20250210,192700,7960609690,4310,4310,4310,4310,0
20250210,192600,7960609690,4310,4310,4310,4310,0
20250210,192500,7960609690,4310,4310,4310,4310,0
20250210,192400,7960609690,4310,4310,4310,4310,0
20250210,192300,7960609690,4310,4310,4310,4310,0
20250210,192200,7960609690,4310,4310,4310,4310,0
20250210,192100,7960609690,4310,4310,4310,4310,0
20250210,192000,7960609690,4310,4310,4310,4310,0
20250210,191900,7960609690,4310,4310,4310,4310,0
20250210,191800,7960609690,4310,4310,4310,4310,0
20250210,191700,7960609690,4310,4310,4310,4310,0
20250210,191600,7960609690,4310,4310,4310,4310,0
20250210,191500,7960609690,4310,4310,4310,4310,0
20250210,191400,7960609690,4310,4310,4310,4310,0
20250210,191300,7960609690,4310,4310,4310,4310,0
20250210,191200,7960609690,4310,4310,4310,4310,0
20250210,191100,7960609690,4310,4310,4310,4310,0
20250210,191000,7960609690,4310,4310,4310,4310,0
20250210,190900,7960609690,4310,4310,4310,4310,0
20250210,190800,7960609690,4310,4310,4310,4310,24460
20250210,190700,7960609690,4310,4310,4310,4310,0
20250210,190600,7960609690,4310,4310,4310,4310,0
20250210,190500,7960609690,4310,4310,4310,4310,0
20250210,190400,7960609690,4310,4310,4310,4310,0
20250210,190300,7960609690,4310,4310,4310,4310,0
20250210,190200,7960609690,4310,4310,4310,4310,0
20250210,190100,7960609690,4310,4310,4310,4310,0
20250210,190000,7960609690,4310,4310,4310,4310,0
20250210,185900,7960609690,4310,4310,4310,4310,0
20250210,185800,7960609690,4310,4310,4310,4310,0
20250210,185700,7960609690,4310,4310,4310,4310,0
20250210,185600,7960609690,4310,4310,4310,4310,0
20250210,185500,7960609690,4310,4310,4310,4310,0
20250210,185400,7960609690,4310,4310,4310,4310,0
20250210,185300,7960609690,4310,4310,4310,4310,0
20250210,185200,7960609690,4310,4310,4310,4310,0
20250210,185100,7960609690,4310,4310,4310,4310,0
20250210,185000,7960609690,4310,4310,4310,4310,0
20250210,184900,7960609690,4310,4310,4310,4310,0
20250210,184800,7960609690,4310,4310,4310,4310,0
20250210,184700,7960609690,4310,4310,4310,4310,0
20250210,184600,7960609690,4310,4310,4310,4310,0
20250210,184500,7960609690,4310,4310,4310,4310,0
20250210,184400,7960609690,4310,4310,4310,4310,0
20250210,184300,7960609690,4310,4310,4310,4310,0
20250210,184200,7960609690,4310,4310,4310,4310,0
20250210,184100,7960609690,4310,4310,4310,4310,0
20250210,184000,7960609690,4310,4310,4310,4310,0
20250210,183900,7960609690,4310,4310,4310,4310,0
20250210,183800,7960609690,4310,4310,4310,4310,24460
20250210,183700,7960609690,4310,4310,4310,4310,0
20250210,183600,7960609690,4310,4310,4310,4310,0
20250210,183500,7960609690,4310,4310,4310,4310,0
20250210,183400,7960609690,4310,4310,4310,4310,0
20250210,183300,7960609690,4310,4310,4310,4310,0
20250210,183200,7960609690,4310,4310,4310,4310,0
20250210,183100,7960609690,4310,4310,4310,4310,0
20250210,183000,7960609690,4310,4310,4310,4310,0
20250210,182900,7960609690,4310,4310,4310,4310,0
20250210,182800,7960609690,4310,4310,4310,4310,0
20250210,182700,7960609690,4310,4310,4310,4310,0
20250210,182600,7960609690,4310,4310,4310,4310,0
20250210,182500,7960609690,4310,4310,4310,4310,0
20250210,182400,7960609690,4310,4310,4310,4310,0
20250210,182300,7960609690,4310,4310,4310,4310,0
20250210,182200,7960609690,4310,4310,4310,4310,0
20250210,182100,7960609690,4310,4310,4310,4310,0
20250210,182000,7960609690,4310,4310,4310,4310,0
20250210,181900,7960609690,4310,4310,4310,4310,0
20250210,181800,7960609690,4310,4310,4310,4310,0
20250210,181700,7960609690,4310,4310,4310,4310,0
20250210,181600,7960609690,4310,4310,4310,4310,0
20250210,181500,7960609690,4310,4310,4310,4310,0
20250210,181400,7960609690,4310,4310,4310,4310,0
20250210,181300,7960609690,4310,4310,4310,4310,0
20250210,181200,7960609690,4310,4310,4310,4310,0
20250210,181100,7960609690,4310,4310,4310,4310,0
20250210,181000,7960609690,4310,4310,4310,4310,0
20250210,180900,7960609690,4310,4310,4310,4310,0
20250210,180800,7960609690,4310,4310,4310,4310,24460
20250210,180700,7960609690,4310,4310,4310,4310,0
20250210,180600,7960609690,4310,4310,4310,4310,0
20250210,180500,7960609690,4310,4310,4310,4310,0
20250210,180400,7960609690,4310,4310,4310,4310,0
20250210,180300,7960609690,4310,4310,4310,4310,0
20250210,180200,7960609690,4310,4310,4310,4310,0
20250210,180100,7960609690,4310,4310,4310,4310,0
20250210,180000,7960609690,4310,4310,4310,4310,0
20250210,175900,7960609690,4310,4310,4310,4310,0
20250210,175800,7960609690,4310,4310,4310,4310,0
20250210,175700,7960609690,4310,4310,4310,4310,0
20250210,175600,7960609690,4310,4310,4310,4310,0
20250210,175500,7960609690,4310,4310,4310,4310,0
20250210,175400,7960609690,4310,4310,4310,4310,0
20250210,175300,7960609690,4310,4310,4310,4310,0
20250210,175200,7960609690,4310,4310,4310,4310,0
20250210,175100,7960609690,4310,4310,4310,4310,0
20250210,175000,7960609690,4310,4310,4310,4310,0
20250210,174900,7960609690,4310,4310,4310,4310,0
20250210,174800,7960609690,4310,4310,4310,4310,0
20250210,174700,7960609690,4310,4310,4310,4310,0
20250210,174600,7960609690,4310,4310,4310,4310,0
20250210,174500,7960609690,4310,4310,4310,4310,0
20250210,174400,7960609690,4310,4310,4310,4310,0
20250210,174300,7960609690,4310,4310,4310,4310,0
20250210,174200,7960609690,4310,4310,4310,4310,0
20250210,174100,7960609690,4310,4310,4310,4310,0
20250210,174000,7960609690,4310,4310,4310,4310,0
20250210,173900,7960609690,4310,4310,4310,4310,0
20250210,173800,7960609690,4310,4310,4310,4310,24460
20250210,173700,7960609690,4310,4310,4310,4310,0
20250210,173600,7960609690,4310,4310,4310,4310,0
20250210,173500,7960609690,4310,4310,4310,4310,0
20250210,173400,7960609690,4310,4310,4310,4310,0
20250210,173300,7960609690,4310,4310,4310,4310,0
20250210,173200,7960609690,4310,4310,4310,4310,0
20250210,173100,7960609690,4310,4310,4310,4310,0
20250210,173000,7960609690,4310,4310,4310,4310,0
20250210,172900,7960609690,4310,4310,4310,4310,0
20250210,172800,7960609690,4310,4310,4310,4310,0
20250210,172700,7960609690,4310,4310,4310,4310,0
20250210,172600,7960609690,4310,4310,4310,4310,0
20250210,172500,7960609690,4310,4310,4310,4310,0
20250210,172400,7960609690,4310,4310,4310,4310,0
20250210,172300,7960609690,4310,4310,4310,4310,0
20250210,172200,7960609690,4310,4310,4310,4310,0
20250210,172100,7960609690,4310,4310,4310,4310,0
20250210,172000,7960609690,4310,4310,4310,4310,0
20250210,171900,7960609690,4310,4310,4310,4310,0
20250210,171800,7960609690,4310,4310,4310,4310,0
20250210,171700,7960609690,4310,4310,4310,4310,0
20250210,171600,7960609690,4310,4310,4310,4310,0
20250210,171500,7960609690,4310,4310,4310,4310,0
20250210,171400,7960609690,4310,4310,4310,4310,0
20250210,171300,7960609690,4310,4310,4310,4310,0
20250210,171200,7960609690,4310,4310,4310,4310,0
20250210,171100,7960609690,4310,4310,4310,4310,0
20250210,171000,7960609690,4310,4310,4310,4310,0
20250210,170900,7960609690,4310,4310,4310,4310,0
20250210,170800,7960609690,4310,4310,4310,4310,24460
20250210,170700,7960609690,4310,4310,4310,4310,0
20250210,170600,7960609690,4310,4310,4310,4310,0
20250210,170500,7960609690,4310,4310,4310,4310,0
20250210,170400,7960609690,4310,4310,4310,4310,0
20250210,170300,7960609690,4310,4310,4310,4310,0
20250210,170200,7960609690,4310,4310,4310,4310,0
20250210,170100,7960609690,4310,4310,4310,4310,0
20250210,170000,7960609690,4310,4310,4310,4310,0
20250210,165900,7960609690,4310,4310,4310,4310,0
20250210,165800,7960609690,4310,4310,4310,4310,0
20250210,165700,7960609690,4310,4310,4310,4310,0
20250210,165600,7960609690,4310,4310,4310,4310,0
20250210,165500,7960609690,4310,4310,4310,4310,0
20250210,165400,7960609690,4310,4310,4310,4310,0
20250210,165300,7960609690,4310,4310,4310,4310,0
20250210,165200,7960609690,4310,4310,4310,4310,0
20250210,165100,7960609690,4310,4310,4310,4310,0
20250210,165000,7960609690,4310,4310,4310,4310,0
20250210,164900,7960609690,4310,4310,4310,4310,0
20250210,164800,7960609690,4310,4310,4310,4310,0
20250210,164700,7960609690,4310,4310,4310,4310,0
20250210,164600,7960609690,4310,4310,4310,4310,0
20250210,164500,7960609690,4310,4310,4310,4310,0
20250210,164400,7960609690,4310,4310,4310,4310,0
20250210,164300,7960609690,4310,4310,4310,4310,0
20250210,164200,7960609690,4310,4310,4310,4310,0
20250210,164100,7960609690,4310,4310,4310,4310,0
20250210,164000,7960609690,4310,4310,4310,4310,0
20250210,163900,7960609690,4310,4310,4310,4310,0
20250210,163800,7960609690,4310,4310,4310,4310,24460
20250210,163700,7960609690,4310,4310,4310,4310,0
20250210,163600,7960609690,4310,4310,4310,4310,0
20250210,163500,7960609690,4310,4310,4310,4310,0
20250210,163400,7960609690,4310,4310,4310,4310,0
20250210,163300,7960609690,4310,4310,4310,4310,0
20250210,163200,7960609690,4310,4310,4310,4310,0
20250210,163100,7960609690,4310,4310,4310,4310,0
20250210,163000,7960609690,4310,4310,4310,4310,0
20250210,162900,7960609690,4310,4310,4310,4310,0
20250210,162800,7960609690,4310,4310,4310,4310,0
20250210,162700,7960609690,4310,4310,4310,4310,0
20250210,162600,7960609690,4310,4310,4310,4310,0
20250210,162500,7960609690,4310,4310,4310,4310,0
20250210,162400,7960609690,4310,4310,4310,4310,0
20250210,162300,7960609690,4310,4310,4310,4310,0
20250210,162200,7960609690,4310,4310,4310,4310,0
20250210,162100,7960609690,4310,4310,4310,4310,0
20250210,162000,7960609690,4310,4310,4310,4310,0
20250210,161900,7960609690,4310,4310,4310,4310,0
20250210,161800,7960609690,4310,4310,4310,4310,0
20250210,161700,7960609690,4310,4310,4310,4310,0
20250210,161600,7960609690,4310,4310,4310,4310,0
20250210,161500,7960609690,4310,4310,4310,4310,0
20250210,161400,7960609690,4310,4310,4310,4310,0
20250210,161300,7960609690,4310,4310,4310,4310,0
20250210,161200,7960609690,4310,4310,4310,4310,0
20250210,161100,7960609690,4310,4310,4310,4310,0
20250210,161000,7960609690,4310,4310,4310,4310,0
20250210,160900,7960609690,4310,4310,4310,4310,0
20250210,160800,7960609690,4310,4310,4310,4310,24460
20250210,160700,7960609690,4310,4310,4310,4310,0
20250210,160600,7960609690,4310,4310,4310,4310,0
20250210,160500,7960609690,4310,4310,4310,4310,0
20250210,160400,7960609690,4310,4310,4310,4310,0
20250210,160300,7960609690,4310,4310,4310,4310,0
20250210,160200,7960609690,4310,4310,4310,4310,0
20250210,160100,7960609690,4310,4310,4310,4310,0
20250210,160000,7960609690,4310,4310,4310,4310,0
20250210,155900,7960609690,4310,4310,4310,4310,0
20250210,155800,7960609690,4310,4310,4310,4310,0
20250210,155700,7960609690,4310,4310,4310,4310,0
20250210,155600,7960609690,4310,4310,4310,4310,0
20250210,155500,7960609690,4310,4310,4310,4310,0
20250210,155400,7960609690,4310,4310,4310,4310,0
20250210,155300,7960609690,4310,4310,4310,4310,0
20250210,155200,7960609690,4310,4310,4310,4310,0
20250210,155100,7960609690,4310,4310,4310,4310,0
20250210,155000,7960609690,4310,4310,4310,4310,0
20250210,154900,7960609690,4310,4310,4310,4310,0
20250210,154800,7960609690,4310,4310,4310,4310,0
20250210,154700,7960609690,4310,4310,4310,4310,0
20250210,154600,7960609690,4310,4310,4310,4310,0
20250210,154500,7960609690,4310,4310,4310,4310,0
20250210,154400,7960609690,4310,4310,4310,4310,0
20250210,154300,7960609690,4310,4310,4310,4310,0
20250210,154200,7960609690,4310,4310,4310,4310,0
20250210,154100,7960609690,4310,4310,4310,4310,0
20250210,154000,7960609690,4310,4310,4310,4310,0
20250210,153900,7960609690,4310,4310,4310,4310,0
20250210,153800,7960609690,4310,4310,4310,4310,24460
20250210,153700,7960609690,4310,4310,4310,4310,0
20250210,153600,7960609690,4310,4310,4310,4310,0
20250210,153500,7960609690,4310,4310,4310,4310,0
20250210,153400,7960609690,4310,4310,4310,4310,0
20250210,153300,7960609690,4310,4310,4310,4310,0
20250210,153200,7960609690,4310,4310,4310,4310,0
20250210,153100,7960609690,4310,4310,4310,4310,0
20250210,153000,7960609690,4310,4310,4310,4310,24460
20250210,152900,7855187090,4295,4295,4295,4295,0
20250210,152800,7855187090,4295,4295,4295,4295,0
20250210,152700,7855187090,4295,4295,4295,4295,0
20250210,152600,7855187090,4295,4295,4295,4295,0
20250210,152500,7855187090,4295,4295,4295,4295,0
20250210,152400,7855187090,4295,4295,4295,4295,0
20250210,152300,7855187090,4295,4295,4295,4295,0
20250210,152200,7855187090,4295,4295,4295,4295,0
20250210,152100,7855187090,4295,4295,4295,4295,0
20250210,152000,7855187090,4295,4295,4295,4295,0
20250210,151900,7855187090,4295,4290,4295,4285,7935
20250210,151800,7821144315,4290,4285,4290,4285,2734
20250210,151700,7809428440,4290,4295,4295,4285,5793
20250210,151600,7784579635,4295,4300,4300,4295,3764
20250210,151500,7768409320,4300,4300,4300,4295,1486
20250210,151400,7762026300,4300,4295,4300,4295,417
20250210,151300,7760234220,4300,4305,4310,4285,25348
20250210,151200,7651176835,4305,4300,4305,4300,1946
20250210,151100,7642807925,4300,4310,4310,4285,3946
20250210,151000,7625861835,4310,4310,4330,4310,572
20250210,150900,7623396375,4330,4335,4335,4310,1297
20250210,150800,7617799670,4335,4320,4340,4310,18253
20250210,150700,7538882905,4320,4325,4325,4300,2054
20250210,150600,7530044360,4325,4305,4325,4300,147
20250210,150500,7529411390,4325,4330,4330,4300,5463
20250210,150400,7505914465,4330,4325,4340,4300,8725
20250210,150300,7468191285,4330,4330,4340,4325,654
20250210,150200,7465360470,4340,4350,4350,4330,1721
20250210,150100,7457907480,4350,4350,4350,4330,823
20250210,150000,7454343510,4350,4360,4365,4325,2695
20250210,145900,7442640750,4360,4345,4365,4345,3187
20250210,145800,7428765300,4350,4380,4380,4335,4001
20250210,145700,7411366495,4380,4355,4385,4355,3992
20250210,145600,7393964865,4340,4350,4355,4340,1212
20250210,145500,7388694220,4355,4365,4385,4345,2290
20250210,145400,7378724615,4385,4390,4390,4365,690
20250210,145300,7375698525,4365,4375,4400,4365,915
20250210,145200,7371695415,4390,4370,4400,4370,4372
20250210,145100,7352536220,4380,4390,4400,4360,6965
20250210,145000,7322010190,4390,4395,4400,4380,3713
20250210,144900,7305706345,4400,4395,4425,4385,2379
20250210,144800,7295240910,4395,4460,4460,4380,21848
20250210,144700,7199028320,4460,4430,4470,4430,6714
20250210,144600,7169168275,4425,4415,4425,4415,6044
20250210,144500,7142465690,4400,4400,4420,4390,3271
20250210,144400,7128056695,4400,4395,4405,4395,3389
20250210,144300,7113142995,4395,4385,4405,4375,9509
20250210,144200,7071356215,4395,4380,4400,4380,3815
20250210,144100,7054591375,4395,4375,4400,4375,10921
20250210,144000,7006655780,4375,4355,4375,4350,5306
20250210,143900,6983483260,4355,4345,4355,4330,9939
20250210,143800,6940287570,4335,4325,4345,4325,8752
20250210,143700,6902383510,4345,4315,4345,4315,6787
20250210,143600,6873001405,4315,4310,4350,4310,13672
20250210,143500,6813924205,4300,4275,4315,4270,12529
20250210,143400,6760097575,4290,4310,4335,4265,20889
20250210,143300,6670431700,4290,4325,4350,4280,23452
20250210,143200,6569046920,4320,4300,4360,4250,56314
20250210,143100,6326457095,4325,4570,4575,4275,115553
20250210,143000,5813437855,4570,4565,4575,4550,16176
20250210,142900,5739621225,4565,4535,4565,4535,18797
20250210,142800,5654009745,4540,4540,4545,4540,1026
20250210,142700,5649351015,4540,4530,4550,4530,19541
20250210,142600,5560616380,4510,4510,4535,4505,6164
20250210,142500,5532724330,4520,4515,4520,4505,7291
20250210,142400,5499842145,4515,4510,4515,4505,5802
20250210,142300,5473699760,4525,4515,4535,4500,8734
20250210,142200,5434338715,4500,4530,4545,4500,17555
20250210,142100,5354748245,4510,4530,4535,4510,6806
20250210,142000,5323982085,4515,4535,4545,4505,8332
20250210,141900,5286309820,4545,4530,4545,4515,3641
20250210,141800,5269829520,4550,4535,4555,4535,15191
20250210,141700,5200738950,4540,4520,4545,4515,26625
20250210,141600,5080159095,4515,4500,4520,4500,16354
20250210,141500,5006373035,4505,4495,4505,4490,3109
20250210,141400,4992384925,4495,4500,4510,4490,35573
20250210,141300,4832264315,4500,4490,4500,4480,24454
20250210,141200,4722361135,4490,4480,4490,4475,16118
20250210,141100,4650138195,4485,4480,4485,4470,1873
20250210,141000,4641741010,4480,4475,4485,4475,900
20250210,140900,4637708005,4465,4480,4480,4465,617
20250210,140800,4634947940,4470,4480,4480,4470,5852
20250210,140700,4608760980,4480,4480,4480,4465,1008
20250210,140600,4604250095,4470,4485,4485,4465,4132
20250210,140500,4585725790,4490,4490,4495,4465,6472
20250210,140400,4556686050,4490,4470,4495,4460,24877
20250210,140300,4445068675,4470,4480,4480,4465,8619
20250210,140200,4406529195,4480,4475,4480,4470,4685
20250210,140100,4385555370,4475,4480,4480,4475,1296
20250210,140000,4379751780,4470,4480,4480,4470,1205
20250210,135900,4374357535,4480,4480,4480,4460,3693
20250210,135800,4357821225,4480,4475,4480,4475,7410
20250210,135700,4324650625,4475,4450,4475,4450,1402
20250210,135600,4318405375,4445,4450,4480,4440,19374
20250210,135500,4231866050,4450,4450,4450,4445,846
20250210,135400,4228101625,4450,4450,4455,4450,1496
20250210,135300,4221444375,4450,4430,4450,4430,1822
20250210,135200,4213364160,4435,4455,4460,4435,2173
20250210,135100,4203706090,4455,4410,4455,4410,1261
20250210,135000,4198118580,4420,4435,4440,4400,7458
20250210,134900,4165220665,4445,4465,4465,4440,4394
20250210,134800,4145644970,4465,4470,4475,4465,4052
20250210,134700,4127528490,4470,4475,4475,4470,2087
20250210,134600,4118189985,4475,4465,4480,4465,8942
20250210,134500,4078179985,4465,4445,4475,4445,6293
20250210,134400,4050113880,4445,4435,4445,4400,1854
20250210,134300,4041910830,4435,4415,4445,4410,2066
20250210,134200,4032745845,4415,4415,4420,4415,131
20250210,134100,4032167445,4420,4420,4430,4415,2724
20250210,134000,4020134175,4425,4400,4480,4390,23968
20250210,133900,3913375460,4385,4400,4400,4385,6182
20250210,133800,3886192750,4405,4405,4410,4400,6348
20250210,133700,3858229455,4410,4415,4415,4400,5286
20250210,133600,3834957305,4415,4440,4445,4415,4716
20250210,133500,3814057740,4440,4440,4445,4430,3175
20250210,133400,3799961065,4440,4440,4450,4435,10481
20250210,133300,3753384925,4445,4410,4445,4410,12336
20250210,133200,3698747645,4410,4415,4420,4405,2007
20250210,133100,3689882915,4415,4395,4415,4390,7089
20250210,133000,3658625075,4405,4400,4410,4400,1744
20250210,132900,3650939305,4395,4390,4395,4390,984
20250210,132800,3646614760,4390,4395,4415,4390,3803
20250210,132700,3629844640,4415,4390,4420,4385,4781
20250210,132600,3608775815,4400,4385,4400,4385,2589
20250210,132500,3597406325,4390,4385,4390,4380,1229
20250210,132400,3592020720,4390,4395,4400,4385,880
20250210,132300,3588151970,4395,4390,4395,4385,321
20250210,132200,3586741755,4390,4375,4400,4375,525
20250210,132100,3584438850,4375,4400,4420,4370,8369
20250210,132000,3547669340,4400,4415,4420,4400,2722
20250210,131900,3535647685,4415,4405,4425,4405,6399
20250210,131800,3507374875,4410,4415,4425,4395,931
20250210,131700,3503274445,4400,4400,4425,4375,18537
20250210,131600,3421667455,4400,4410,4415,4365,19512
20250210,131500,3335834205,4410,4410,4435,4405,36156
20250210,131400,3176096955,4420,4420,4420,4420,0
20250210,131300,3176096955,4420,4400,4420,4400,11919
20250210,131200,3123523600,4400,4375,4400,4375,17418
20250210,131100,3047030350,4365,4350,4375,4350,10920
20250210,131000,2999356360,4355,4355,4370,4350,4338
20250210,130900,2980445120,4350,4320,4350,4320,32492
20250210,130800,2839524980,4320,4310,4320,4310,8231
20250210,130700,2803975875,4310,4315,4315,4310,56
20250210,130600,2803734415,4310,4305,4310,4305,5104
20250210,130500,2781736180,4310,4295,4310,4295,18469
20250210,130400,2702271590,4300,4290,4300,4290,2301
20250210,130300,2692394220,4290,4285,4290,4285,2710
20250210,130200,2680770820,4285,4285,4285,4285,301
20250210,130100,2679481035,4290,4290,4290,4285,221
20250210,130000,2678533795,4290,4295,4295,4290,572
20250210,125900,2676079575,4295,4285,4295,4275,9762
20250210,125800,2634225765,4280,4295,4300,4280,5000
20250210,125700,2612814075,4300,4315,4320,4295,3223
20250210,125600,2598938240,4325,4315,4325,4315,1579
20250210,125500,2592119765,4325,4315,4335,4295,7264
20250210,125400,2560711385,4315,4280,4315,4280,38837
20250210,125300,2393821400,4280,4280,4285,4280,12009
20250210,125200,2342410880,4280,4280,4280,4280,4000
20250210,125100,2325290880,4280,4280,4280,4280,2
20250210,125000,2325282320,4275,4270,4275,4270,3297
20250210,124900,2311188645,4275,4275,4275,4270,198
20250210,124800,2310342250,4270,4270,4275,4270,235
20250210,124700,2309337840,4270,4270,4270,4270,292
20250210,124600,2308091000,4270,4270,4270,4270,385
20250210,124500,2306447050,4275,4285,4285,4275,412
20250210,124400,2304685550,4285,4270,4290,4270,30388
20250210,124300,2174642500,4270,4255,4270,4250,23869
20250210,124200,2072952235,4255,4250,4255,4250,73
20250210,124100,2072641625,4255,4250,4255,4250,201
20250210,124000,2071786880,4250,4255,4255,4235,218
20250210,123900,2070861805,4260,4260,4260,4250,1051
20250210,123800,2066388005,4260,4260,4260,4260,0
20250210,123700,2066388005,4260,4260,4260,4260,0
20250210,123600,2066388005,4260,4260,4260,4260,11
20250210,123500,2066341145,4260,4260,4260,4260,0
20250210,123400,2066341145,4260,4260,4260,4260,538
20250210,123300,2064049265,4260,4245,4260,4245,19782
20250210,123200,1979921755,4240,4240,4240,4240,85
20250210,123100,1979561355,4240,4235,4245,4235,1871
20250210,123000,1971625975,4240,4240,4240,4240,505
20250210,122900,1969484775,4240,4225,4240,4225,2726
20250210,122800,1957927570,4225,4230,4230,4225,247
20250210,122700,1956883745,4230,4230,4230,4230,553
20250210,122600,1954544555,4230,4230,4230,4230,284
20250210,122500,1953343235,4230,4230,4230,4230,95
20250210,122400,1952941385,4225,4225,4230,4225,23
20250210,122300,1952844110,4220,4225,4225,4220,1352
20250210,122200,1947134610,4225,4240,4240,4225,356
20250210,122100,1945626990,4240,4235,4240,4235,422
20250210,122000,1943838145,4235,4230,4235,4225,535
20250210,121900,1941577645,4240,4240,4240,4240,1
20250210,121800,1941573405,4230,4230,4230,4225,875
20250210,121700,1937872405,4230,4235,4235,4230,376
20250210,121600,1936280050,4245,4245,4245,4245,1
20250210,121500,1936275805,4235,4235,4235,4235,43
20250210,121400,1936093700,4235,4235,4235,4235,0
20250210,121300,1936093700,4235,4235,4235,4235,52
20250210,121200,1935873480,4245,4245,4245,4230,2666
20250210,121100,1924584345,4250,4270,4270,4250,1574
20250210,121000,1917872410,4265,4260,4270,4260,5205
20250210,120900,1895665670,4260,4260,4260,4260,2385
20250210,120800,1885505570,4260,4255,4260,4250,263
20250210,120700,1884387670,4265,4245,4265,4245,700
20250210,120600,1881416070,4265,4245,4265,4245,1420
20250210,120500,1875375070,4260,4260,4260,4260,174
20250210,120400,1874633830,4260,4260,4260,4260,300
20250210,120300,1873355830,4260,4260,4260,4260,226
20250210,120200,1872393070,4255,4250,4255,4245,1245
20250210,120100,1867106780,4245,4245,4245,4240,2946
20250210,120000,1854615730,4250,4250,4250,4250,1
20250210,115900,1854611480,4250,4245,4250,4240,2141
20250210,115800,1845517385,4245,4245,4245,4245,24
20250210,115700,1845415505,4240,4250,4250,4240,269
20250210,115600,1844273935,4250,4260,4260,4250,1405
20250210,115500,1838294665,4265,4265,4265,4260,47
20250210,115400,1838094220,4265,4265,4265,4265,1
20250210,115300,1838089955,4260,4260,4260,4260,1613
20250210,115200,1831218575,4255,4255,4260,4255,2325
20250210,115100,1821319535,4250,4255,4255,4250,3
20250210,115000,1821306780,4250,4250,4250,4250,11
20250210,114900,1821260030,4250,4250,4250,4250,1665
20250210,114800,1814183780,4250,4245,4255,4245,314
20250210,114700,1812850090,4245,4245,4255,4245,2273
20250210,114600,1803190615,4250,4255,4255,4240,490
20250210,114500,1801112580,4255,4250,4260,4240,491
20250210,114400,1799030405,4260,4260,4260,4255,1422
20250210,114300,1792978235,4260,4270,4270,4260,848
20250210,114200,1789365735,4260,4270,4270,4260,627
20250210,114100,1786691495,4270,4270,4270,4265,949
20250210,114000,1782640390,4270,4265,4270,4240,1537
20250210,113900,1776101280,4240,4255,4265,4240,841
20250210,113800,1772518630,4255,4280,4280,4255,1978
20250210,113700,1764092520,4285,4280,4290,4265,1377
20250210,113600,1758189995,4285,4235,4290,4235,42791
20250210,113500,1576337225,4235,4185,4235,4185,29902
20250210,113400,1450195065,4185,4185,4185,4185,1
20250210,113300,1450190880,4205,4200,4205,4200,530
20250210,113200,1447962975,4200,4200,4200,4200,451
20250210,113100,1446068775,4200,4200,4200,4200,0
20250210,113000,1446068775,4200,4190,4200,4190,2
20250210,112900,1446060385,4190,4190,4190,4190,206
20250210,112800,1445197245,4190,4190,4190,4190,6
20250210,112700,1445172105,4190,4190,4190,4190,8
20250210,112600,1445138585,4210,4205,4210,4205,351
20250210,112500,1443660880,4210,4180,4210,4180,14641
20250210,112400,1382173115,4180,4185,4190,4180,37
20250210,112300,1382018140,4190,4185,4190,4185,439
20250210,112200,1380180915,4185,4185,4185,4180,558
20250210,112100,1377845690,4190,4190,4190,4190,426
20250210,112000,1376060750,4190,4180,4190,4180,2933
20250210,111900,1363783305,4180,4185,4185,4180,503
20250210,111800,1361680755,4185,4175,4185,4175,1077
20250210,111700,1357179270,4175,4170,4175,4170,574
20250210,111600,1354782940,4170,4160,4170,4160,6
20250210,111500,1354757970,4160,4160,4160,4160,5
20250210,111400,1354737170,4160,4160,4175,4160,1557
20250210,111300,1348260020,4160,4160,4175,4160,80
20250210,111200,1347927205,4175,4165,4175,4160,519
20250210,111100,1345765565,4175,4165,4175,4165,5
20250210,111000,1345744720,4175,4175,4175,4175,0
20250210,110900,1345744720,4175,4160,4175,4155,1287
20250210,110800,1340391645,4160,4155,4160,4155,27
20250210,110700,1340279340,4155,4160,4160,4155,932
20250210,110600,1336405770,4160,4160,4160,4160,7
20250210,110500,1336376650,4160,4160,4160,4160,421
20250210,110400,1334625290,4160,4160,4160,4160,903
20250210,110300,1330868810,4160,4160,4160,4160,6011
20250210,110200,1305863050,4160,4165,4165,4160,16
20250210,110100,1305796485,4160,4160,4160,4160,25
20250210,110000,1305692485,4175,4175,4175,4175,49
20250210,105900,1305487910,4160,4155,4160,4155,11
20250210,105800,1305442195,4155,4160,4160,4155,2753
20250210,105700,1293998170,4160,4165,4175,4160,282
20250210,105600,1292823815,4165,4170,4175,4165,147
20250210,105500,1292210835,4170,4170,4175,4170,381
20250210,105400,1290621955,4170,4170,4170,4170,3
20250210,105300,1290609445,4170,4170,4170,4170,107
20250210,105200,1290163255,4175,4175,4175,4175,66
20250210,105100,1289887705,4185,4175,4185,4175,21
20250210,105000,1289800020,4190,4170,4190,4170,226
20250210,104900,1288857580,4170,4170,4170,4170,150
20250210,104800,1288232080,4190,4190,4190,4190,66
20250210,104700,1287955540,4170,4175,4175,4170,1000
20250210,104600,1283785040,4185,4180,4200,4180,775
20250210,104500,1280543755,4200,4200,4200,4180,53
20250210,104400,1280321535,4200,4200,4200,4200,72
20250210,104300,1280019135,4200,4200,4200,4195,248
20250210,104200,1278977560,4200,4210,4210,4200,111
20250210,104100,1278511050,4195,4175,4205,4170,3192
20250210,104000,1265110845,4200,4180,4205,4170,20251
20250210,103900,1180074680,4180,4180,4180,4180,60
20250210,103800,1179823880,4180,4180,4180,4180,0
20250210,103700,1179823880,4180,4170,4180,4170,4624
20250210,103600,1160507415,4170,4165,4170,4165,849
20250210,103500,1156969315,4165,4165,4165,4165,144
20250210,103400,1156369555,4140,4145,4145,4140,278
20250210,103300,1155217925,4145,4145,4145,4145,9
20250210,103200,1155180620,4165,4165,4165,4165,20
20250210,103100,1155097320,4165,4165,4165,4165,269
20250210,103000,1153976935,4165,4165,4165,4165,0
20250210,102900,1153976935,4165,4145,4165,4140,267
20250210,102800,1152871365,4165,4165,4165,4165,0
20250210,102700,1152871365,4165,4165,4165,4165,2
20250210,102600,1152863035,4165,4145,4165,4130,969
20250210,102500,1148849840,4135,4135,4140,4135,1334
20250210,102400,1143333685,4140,4140,4140,4140,5
20250210,102300,1143312985,4140,4140,4140,4140,52
20250210,102200,1143097705,4150,4150,4150,4150,0
20250210,102100,1143097705,4150,4150,4155,4150,4
20250210,102000,1143081095,4135,4145,4155,4135,360
20250210,101900,1141590585,4145,4130,4145,4130,293
20250210,101800,1140377875,4140,4145,4150,4130,62
20250210,101700,1140121685,4155,4155,4155,4155,0
20250210,101600,1140121685,4155,4155,4155,4155,2358
20250210,101500,1130324195,4155,4135,4155,4135,601
20250210,101400,1127838640,4135,4150,4165,4135,4348
20250210,101300,1109824870,4170,4170,4170,4170,101
20250210,101200,1109403700,4170,4180,4180,4155,675
20250210,101100,1106588810,4180,4180,4180,4180,4
20250210,101000,1106572090,4180,4175,4180,4175,278
20250210,100900,1105411435,4175,4175,4180,4175,427
20250210,100800,1103628380,4175,4155,4175,4150,1838
20250210,100700,1095968390,4155,4160,4160,4155,319
20250210,100600,1094642935,4160,4160,4160,4160,620
20250210,100500,1092063735,4175,4175,4175,4175,90
20250210,100400,1091687985,4175,4170,4175,4170,1195
20250210,100300,1086699860,4170,4170,4170,4170,133
20250210,100200,1086145250,4160,4160,4170,4160,1964
20250210,100100,1077964960,4170,4175,4175,4160,3499
20250210,100000,1063394445,4175,4180,4180,4175,577
20250210,095900,1060982600,4185,4150,4185,4150,950
20250210,095800,1057031090,4150,4155,4155,4150,1629
20250210,095700,1050270540,4155,4155,4185,4150,1078
20250210,095600,1045795620,4155,4175,4175,4155,1548
20250210,095500,1039362750,4175,4180,4180,4175,809
20250210,095400,1035983880,4185,4180,4185,4180,251
20250210,095300,1034934680,4180,4175,4180,4160,711
20250210,095200,1031963165,4180,4175,4180,4175,119
20250210,095100,1031465765,4180,4175,4180,4175,836
20250210,095000,1027975435,4175,4190,4190,4150,1631
20250210,094900,1021198350,4190,4160,4190,4160,51
20250210,094800,1020986160,4155,4200,4200,4155,423
20250210,094700,1019225015,4200,4200,4200,4185,4178
20250210,094600,1001733970,4195,4205,4205,4190,971
20250210,094500,997663165,4210,4180,4210,4180,4643
20250210,094400,978233640,4175,4180,4180,4160,1414
20250210,094300,972336315,4180,4185,4185,4170,397
20250210,094200,970678175,4180,4220,4225,4180,14017
20250210,094100,911785755,4225,4230,4235,4215,627
20250210,094000,909135940,4230,4235,4240,4230,1759
20250210,093900,901687255,4235,4220,4240,4220,7887
20250210,093800,868283550,4220,4230,4235,4210,4054
20250210,093700,851160565,4220,4230,4240,4165,3918
20250210,093600,834656220,4210,4170,4240,4170,48126
20250210,093500,632651195,4170,4175,4180,4165,6118
20250210,093400,607098825,4175,4160,4175,4160,2650
20250210,093300,596053900,4155,4135,4155,4135,2237
20250210,093200,586780200,4135,4130,4145,4130,423
20250210,093100,585029230,4135,4115,4140,4095,2806
20250210,093000,573440215,4095,4105,4120,4095,1889
20250210,092900,565687050,4105,4105,4105,4100,424
20250210,092800,563947035,4105,4110,4110,4095,604
20250210,092700,561467375,4120,4120,4120,4120,118
20250210,092600,560981215,4125,4105,4125,4095,1476
20250210,092500,554926090,4125,4100,4125,4100,463
20250210,092400,553025030,4100,4125,4125,4100,6328
20250210,092300,527050705,4110,4115,4130,4110,1308
20250210,092200,521671460,4115,4135,4135,4115,219
20250210,092100,520768285,4145,4145,4145,4115,106
20250210,092000,520331855,4095,4150,4155,4090,3583
20250210,091900,505554345,4160,4165,4170,4160,272
20250210,091800,504421985,4175,4150,4175,4150,4705
20250210,091700,484826585,4175,4140,4185,4140,20250
20250210,091600,400457200,4120,4135,4140,4120,1917
20250210,091500,392545395,4135,4135,4140,4115,1147
20250210,091400,387819510,4115,4140,4140,4115,3263
20250210,091300,374381315,4155,4155,4155,4140,1934
20250210,091200,366354605,4160,4160,4165,4140,7191
20250210,091100,336465395,4155,4155,4175,4150,8808
20250210,091000,299790845,4150,4130,4155,4130,6791
20250210,090900,271658235,4125,4115,4125,4110,4024
20250210,090800,255087235,4115,4100,4115,4100,3109
20250210,090700,242327565,4100,4105,4105,4100,1086
20250210,090600,237872955,4100,4090,4100,4070,6337
20250210,090500,211945140,4100,4105,4105,4080,6352
20250210,090400,185919120,4105,4135,4135,4105,1546
20250210,090300,179537560,4150,4125,4150,4050,12735
20250210,090200,127119320,4105,4135,4150,4105,20290
20250210,090100,43139635,4135,4050,4135,4050,6680
20250210,090000,15763365,4040,4020,4040,4020,3867