KissMeData/023160/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,190800,13587520750,20550,20550,20550,20550,7301
20250210,190700,13587520750,20550,20550,20550,20550,0
20250210,190600,13587520750,20550,20550,20550,20550,0
20250210,190500,13587520750,20550,20550,20550,20550,0
20250210,190400,13587520750,20550,20550,20550,20550,0
20250210,190300,13587520750,20550,20550,20550,20550,0
20250210,190200,13587520750,20550,20550,20550,20550,0
20250210,190100,13587520750,20550,20550,20550,20550,0
20250210,190000,13587520750,20550,20550,20550,20550,0
20250210,185900,13587520750,20550,20550,20550,20550,0
20250210,185800,13587520750,20550,20550,20550,20550,0
20250210,185700,13587520750,20550,20550,20550,20550,0
20250210,185600,13587520750,20550,20550,20550,20550,0
20250210,185500,13587520750,20550,20550,20550,20550,0
20250210,185400,13587520750,20550,20550,20550,20550,0
20250210,185300,13587520750,20550,20550,20550,20550,0
20250210,185200,13587520750,20550,20550,20550,20550,0
20250210,185100,13587520750,20550,20550,20550,20550,0
20250210,185000,13587520750,20550,20550,20550,20550,0
20250210,184900,13587520750,20550,20550,20550,20550,0
20250210,184800,13587520750,20550,20550,20550,20550,0
20250210,184700,13587520750,20550,20550,20550,20550,0
20250210,184600,13587520750,20550,20550,20550,20550,0
20250210,184500,13587520750,20550,20550,20550,20550,0
20250210,184400,13587520750,20550,20550,20550,20550,0
20250210,184300,13587520750,20550,20550,20550,20550,0
20250210,184200,13587520750,20550,20550,20550,20550,0
20250210,184100,13587520750,20550,20550,20550,20550,0
20250210,184000,13587520750,20550,20550,20550,20550,0
20250210,183900,13587520750,20550,20550,20550,20550,0
20250210,183800,13587520750,20550,20550,20550,20550,7301
20250210,183700,13587520750,20550,20550,20550,20550,0
20250210,183600,13587520750,20550,20550,20550,20550,0
20250210,183500,13587520750,20550,20550,20550,20550,0
20250210,183400,13587520750,20550,20550,20550,20550,0
20250210,183300,13587520750,20550,20550,20550,20550,0
20250210,183200,13587520750,20550,20550,20550,20550,0
20250210,183100,13587520750,20550,20550,20550,20550,0
20250210,183000,13587520750,20550,20550,20550,20550,0
20250210,182900,13587520750,20550,20550,20550,20550,0
20250210,182800,13587520750,20550,20550,20550,20550,0
20250210,182700,13587520750,20550,20550,20550,20550,0
20250210,182600,13587520750,20550,20550,20550,20550,0
20250210,182500,13587520750,20550,20550,20550,20550,0
20250210,182400,13587520750,20550,20550,20550,20550,0
20250210,182300,13587520750,20550,20550,20550,20550,0
20250210,182200,13587520750,20550,20550,20550,20550,0
20250210,182100,13587520750,20550,20550,20550,20550,0
20250210,182000,13587520750,20550,20550,20550,20550,0
20250210,181900,13587520750,20550,20550,20550,20550,0
20250210,181800,13587520750,20550,20550,20550,20550,0
20250210,181700,13587520750,20550,20550,20550,20550,0
20250210,181600,13587520750,20550,20550,20550,20550,0
20250210,181500,13587520750,20550,20550,20550,20550,0
20250210,181400,13587520750,20550,20550,20550,20550,0
20250210,181300,13587520750,20550,20550,20550,20550,0
20250210,181200,13587520750,20550,20550,20550,20550,0
20250210,181100,13587520750,20550,20550,20550,20550,0
20250210,181000,13587520750,20550,20550,20550,20550,0
20250210,180900,13587520750,20550,20550,20550,20550,0
20250210,180800,13587520750,20550,20550,20550,20550,7301
20250210,180700,13587520750,20550,20550,20550,20550,0
20250210,180600,13587520750,20550,20550,20550,20550,0
20250210,180500,13587520750,20550,20550,20550,20550,0
20250210,180400,13587520750,20550,20550,20550,20550,0
20250210,180300,13587520750,20550,20550,20550,20550,0
20250210,180200,13587520750,20550,20550,20550,20550,0
20250210,180100,13587520750,20550,20550,20550,20550,0
20250210,180000,13587520750,20550,20550,20550,20550,0
20250210,175900,13587520750,20550,20550,20550,20550,0
20250210,175800,13587520750,20550,20550,20550,20550,0
20250210,175700,13587520750,20550,20550,20550,20550,0
20250210,175600,13587520750,20550,20550,20550,20550,0
20250210,175500,13587520750,20550,20550,20550,20550,0
20250210,175400,13587520750,20550,20550,20550,20550,0
20250210,175300,13587520750,20550,20550,20550,20550,0
20250210,175200,13587520750,20550,20550,20550,20550,0
20250210,175100,13587520750,20550,20550,20550,20550,0
20250210,175000,13587520750,20550,20550,20550,20550,0
20250210,174900,13587520750,20550,20550,20550,20550,0
20250210,174800,13587520750,20550,20550,20550,20550,0
20250210,174700,13587520750,20550,20550,20550,20550,0
20250210,174600,13587520750,20550,20550,20550,20550,0
20250210,174500,13587520750,20550,20550,20550,20550,0
20250210,174400,13587520750,20550,20550,20550,20550,0
20250210,174300,13587520750,20550,20550,20550,20550,0
20250210,174200,13587520750,20550,20550,20550,20550,0
20250210,174100,13587520750,20550,20550,20550,20550,0
20250210,174000,13587520750,20550,20550,20550,20550,0
20250210,173900,13587520750,20550,20550,20550,20550,0
20250210,173800,13587520750,20550,20550,20550,20550,7301
20250210,173700,13587520750,20550,20550,20550,20550,0
20250210,173600,13587520750,20550,20550,20550,20550,0
20250210,173500,13587520750,20550,20550,20550,20550,0
20250210,173400,13587520750,20550,20550,20550,20550,0
20250210,173300,13587520750,20550,20550,20550,20550,0
20250210,173200,13587520750,20550,20550,20550,20550,0
20250210,173100,13587520750,20550,20550,20550,20550,0
20250210,173000,13587520750,20550,20550,20550,20550,0
20250210,172900,13587520750,20550,20550,20550,20550,0
20250210,172800,13587520750,20550,20550,20550,20550,0
20250210,172700,13587520750,20550,20550,20550,20550,0
20250210,172600,13587520750,20550,20550,20550,20550,0
20250210,172500,13587520750,20550,20550,20550,20550,0
20250210,172400,13587520750,20550,20550,20550,20550,0
20250210,172300,13587520750,20550,20550,20550,20550,0
20250210,172200,13587520750,20550,20550,20550,20550,0
20250210,172100,13587520750,20550,20550,20550,20550,0
20250210,172000,13587520750,20550,20550,20550,20550,0
20250210,171900,13587520750,20550,20550,20550,20550,0
20250210,171800,13587520750,20550,20550,20550,20550,0
20250210,171700,13587520750,20550,20550,20550,20550,0
20250210,171600,13587520750,20550,20550,20550,20550,0
20250210,171500,13587520750,20550,20550,20550,20550,0
20250210,171400,13587520750,20550,20550,20550,20550,0
20250210,171300,13587520750,20550,20550,20550,20550,0
20250210,171200,13587520750,20550,20550,20550,20550,0
20250210,171100,13587520750,20550,20550,20550,20550,0
20250210,171000,13587520750,20550,20550,20550,20550,0
20250210,170900,13587520750,20550,20550,20550,20550,0
20250210,170800,13587520750,20550,20550,20550,20550,7301
20250210,170700,13587520750,20550,20550,20550,20550,0
20250210,170600,13587520750,20550,20550,20550,20550,0
20250210,170500,13587520750,20550,20550,20550,20550,0
20250210,170400,13587520750,20550,20550,20550,20550,0
20250210,170300,13587520750,20550,20550,20550,20550,0
20250210,170200,13587520750,20550,20550,20550,20550,0
20250210,170100,13587520750,20550,20550,20550,20550,0
20250210,170000,13587520750,20550,20550,20550,20550,0
20250210,165900,13587520750,20550,20550,20550,20550,0
20250210,165800,13587520750,20550,20550,20550,20550,0
20250210,165700,13587520750,20550,20550,20550,20550,0
20250210,165600,13587520750,20550,20550,20550,20550,0
20250210,165500,13587520750,20550,20550,20550,20550,0
20250210,165400,13587520750,20550,20550,20550,20550,0
20250210,165300,13587520750,20550,20550,20550,20550,0
20250210,165200,13587520750,20550,20550,20550,20550,0
20250210,165100,13587520750,20550,20550,20550,20550,0
20250210,165000,13587520750,20550,20550,20550,20550,0
20250210,164900,13587520750,20550,20550,20550,20550,0
20250210,164800,13587520750,20550,20550,20550,20550,0
20250210,164700,13587520750,20550,20550,20550,20550,0
20250210,164600,13587520750,20550,20550,20550,20550,0
20250210,164500,13587520750,20550,20550,20550,20550,0
20250210,164400,13587520750,20550,20550,20550,20550,0
20250210,164300,13587520750,20550,20550,20550,20550,0
20250210,164200,13587520750,20550,20550,20550,20550,0
20250210,164100,13587520750,20550,20550,20550,20550,0
20250210,164000,13587520750,20550,20550,20550,20550,0
20250210,163900,13587520750,20550,20550,20550,20550,0
20250210,163800,13587520750,20550,20550,20550,20550,7301
20250210,163700,13587520750,20550,20550,20550,20550,0
20250210,163600,13587520750,20550,20550,20550,20550,0
20250210,163500,13587520750,20550,20550,20550,20550,0
20250210,163400,13587520750,20550,20550,20550,20550,0
20250210,163300,13587520750,20550,20550,20550,20550,0
20250210,163200,13587520750,20550,20550,20550,20550,0
20250210,163100,13587520750,20550,20550,20550,20550,0
20250210,163000,13587520750,20550,20550,20550,20550,0
20250210,162900,13587520750,20550,20550,20550,20550,0
20250210,162800,13587520750,20550,20550,20550,20550,0
20250210,162700,13587520750,20550,20550,20550,20550,0
20250210,162600,13587520750,20550,20550,20550,20550,0
20250210,162500,13587520750,20550,20550,20550,20550,0
20250210,162400,13587520750,20550,20550,20550,20550,0
20250210,162300,13587520750,20550,20550,20550,20550,0
20250210,162200,13587520750,20550,20550,20550,20550,0
20250210,162100,13587520750,20550,20550,20550,20550,0
20250210,162000,13587520750,20550,20550,20550,20550,0
20250210,161900,13587520750,20550,20550,20550,20550,0
20250210,161800,13587520750,20550,20550,20550,20550,0
20250210,161700,13587520750,20550,20550,20550,20550,0
20250210,161600,13587520750,20550,20550,20550,20550,0
20250210,161500,13587520750,20550,20550,20550,20550,0
20250210,161400,13587520750,20550,20550,20550,20550,0
20250210,161300,13587520750,20550,20550,20550,20550,0
20250210,161200,13587520750,20550,20550,20550,20550,0
20250210,161100,13587520750,20550,20550,20550,20550,0
20250210,161000,13587520750,20550,20550,20550,20550,0
20250210,160900,13587520750,20550,20550,20550,20550,0
20250210,160800,13587520750,20550,20550,20550,20550,7301
20250210,160700,13587520750,20550,20550,20550,20550,0
20250210,160600,13587520750,20550,20550,20550,20550,0
20250210,160500,13587520750,20550,20550,20550,20550,0
20250210,160400,13587520750,20550,20550,20550,20550,0
20250210,160300,13587520750,20550,20550,20550,20550,0
20250210,160200,13587520750,20550,20550,20550,20550,0
20250210,160100,13587520750,20550,20550,20550,20550,0
20250210,160000,13587520750,20550,20550,20550,20550,0
20250210,155900,13587520750,20550,20550,20550,20550,0
20250210,155800,13587520750,20550,20550,20550,20550,0
20250210,155700,13587520750,20550,20550,20550,20550,0
20250210,155600,13587520750,20550,20550,20550,20550,0
20250210,155500,13587520750,20550,20550,20550,20550,0
20250210,155400,13587520750,20550,20550,20550,20550,0
20250210,155300,13587520750,20550,20550,20550,20550,0
20250210,155200,13587520750,20550,20550,20550,20550,0
20250210,155100,13587520750,20550,20550,20550,20550,0
20250210,155000,13587520750,20550,20550,20550,20550,0
20250210,154900,13587520750,20550,20550,20550,20550,0
20250210,154800,13587520750,20550,20550,20550,20550,0
20250210,154700,13587520750,20550,20550,20550,20550,0
20250210,154600,13587520750,20550,20550,20550,20550,0
20250210,154500,13587520750,20550,20550,20550,20550,0
20250210,154400,13587520750,20550,20550,20550,20550,0
20250210,154300,13587520750,20550,20550,20550,20550,0
20250210,154200,13587520750,20550,20550,20550,20550,0
20250210,154100,13587520750,20550,20550,20550,20550,0
20250210,154000,13587520750,20550,20550,20550,20550,0
20250210,153900,13587520750,20550,20550,20550,20550,0
20250210,153800,13587520750,20550,20550,20550,20550,7301
20250210,153700,13587520750,20550,20550,20550,20550,0
20250210,153600,13587520750,20550,20550,20550,20550,0
20250210,153500,13587520750,20550,20550,20550,20550,0
20250210,153400,13587520750,20550,20550,20550,20550,0
20250210,153300,13587520750,20550,20550,20550,20550,0
20250210,153200,13587520750,20550,20550,20550,20550,0
20250210,153100,13587520750,20550,20550,20550,20550,0
20250210,153000,13587520750,20550,20550,20550,20550,7301
20250210,152900,13437485200,20650,20650,20650,20650,0
20250210,152800,13437485200,20650,20650,20650,20650,0
20250210,152700,13437485200,20650,20650,20650,20650,0
20250210,152600,13437485200,20650,20650,20650,20650,0
20250210,152500,13437485200,20650,20650,20650,20650,0
20250210,152400,13437485200,20650,20650,20650,20650,0
20250210,152300,13437485200,20650,20650,20650,20650,0
20250210,152200,13437485200,20650,20650,20650,20650,0
20250210,152100,13437485200,20650,20650,20650,20650,0
20250210,152000,13437485200,20650,20650,20650,20650,0
20250210,151900,13437485200,20650,20500,20650,20500,1050
20250210,151800,13415859050,20550,20500,20600,20500,1052
20250210,151700,13394258950,20450,20550,20550,20450,1041
20250210,151600,13372953450,20450,20600,20600,20450,2458
20250210,151500,13322542000,20600,20600,20600,20500,1139
20250210,151400,13299124450,20600,20600,20600,20500,1271
20250210,151300,13273001400,20500,20450,20600,20350,4199
20250210,151200,13186703700,20500,20400,20500,20350,7516
20250210,151100,13033187950,20450,20400,20450,20200,9164
20250210,151000,12846655800,20250,20450,20500,20000,32503
20250210,150900,12190339450,20450,20450,20550,20450,3223
20250210,150800,12124365950,20500,20500,20550,20450,2448
20250210,150700,12074204350,20450,20600,20600,20450,748
20250210,150600,12058863350,20500,20550,20650,20450,3642
20250210,150500,11984041900,20550,20550,20550,20450,7585
20250210,150400,11828822150,20500,20500,20550,20450,1442
20250210,150300,11799296200,20550,20450,20550,20450,4782
20250210,150200,11701286850,20500,20500,20550,20450,4120
20250210,150100,11616864650,20500,20600,20600,20500,935
20250210,150000,11597674600,20600,20550,20600,20500,1699
20250210,145900,11562737400,20550,20600,20600,20500,935
20250210,145800,11543532950,20600,20500,20600,20500,2505
20250210,145700,11492124000,20500,20450,20550,20450,1118
20250210,145600,11469181700,20500,20550,20550,20450,5086
20250210,145500,11364857250,20550,20550,20600,20550,2388
20250210,145400,11315774100,20550,20600,20600,20550,1658
20250210,145300,11281668100,20600,20550,20600,20550,1219
20250210,145200,11256608600,20550,20600,20650,20550,3015
20250210,145100,11194610400,20600,20600,20600,20500,1675
20250210,145000,11160149700,20550,20600,20600,20500,2988
20250210,144900,11098766750,20600,20650,20650,20550,4702
20250210,144800,11002103200,20600,20750,20750,20600,3570
20250210,144700,10928380100,20750,20750,20750,20700,341
20250210,144600,10921309300,20750,20700,20750,20700,358
20250210,144500,10913886550,20700,20750,20800,20700,1753
20250210,144400,10877515850,20700,20750,20750,20700,453
20250210,144300,10868118850,20750,20700,20750,20700,215
20250210,144200,10863661950,20750,20650,20750,20650,2562
20250210,144100,10810639000,20700,20650,20700,20550,4694
20250210,144000,10713927600,20650,20650,20650,20600,851
20250210,143900,10696371100,20650,20600,20650,20600,754
20250210,143800,10680829600,20600,20600,20650,20600,2641
20250210,143700,10626414250,20650,20700,20750,20600,2812
20250210,143600,10568323600,20750,20750,20750,20700,412
20250210,143500,10559783300,20750,20700,20750,20650,1990
20250210,143400,10518642000,20700,20750,20800,20650,17199
20250210,143300,10162387700,20750,20800,20800,20750,4045
20250210,143200,10078261250,20750,20850,20850,20750,782
20250210,143100,10062000550,20850,20800,20850,20750,791
20250210,143000,10045547300,20800,20750,20800,20750,551
20250210,142900,10034092850,20800,20750,20800,20750,2656
20250210,142800,9978973500,20800,20800,20850,20750,808
20250210,142700,9962168500,20850,20800,20850,20800,1871
20250210,142600,9923245700,20850,20800,20850,20800,2224
20250210,142500,9876977500,20800,20850,20850,20800,1017
20250210,142400,9855803200,20850,20900,20900,20800,1602
20250210,142300,9822389650,20900,20900,20900,20850,181
20250210,142200,9818609150,20850,20900,20900,20850,336
20250210,142100,9811592400,20900,20900,20900,20850,406
20250210,142000,9803122700,20900,20900,20900,20850,2155
20250210,141900,9758110500,20900,20900,20950,20900,373
20250210,141800,9750304200,20950,20950,21000,20900,269
20250210,141700,9744674050,21000,20950,21000,20950,234
20250210,141600,9739762750,20950,20950,21000,20900,90
20250210,141500,9737876300,20950,20950,21000,20900,299
20250210,141400,9731609050,20950,20950,21000,20900,1124
20250210,141300,9708062900,20950,20900,20950,20850,1671
20250210,141200,9673193500,20900,20850,20900,20850,2329
20250210,141100,9624524450,20900,20850,20900,20850,437
20250210,141000,9615402600,20850,20850,20900,20850,208
20250210,140900,9611065350,20850,20850,20850,20850,49
20250210,140800,9610043700,20850,20850,20900,20850,108
20250210,140700,9607790550,20900,20900,20900,20850,190
20250210,140600,9603821350,20800,20900,20950,20800,2486
20250210,140500,9552041450,20900,20900,20950,20900,3912
20250210,140400,9470230600,20900,20900,20900,20850,227
20250210,140300,9465496600,20900,20850,20900,20850,356
20250210,140200,9458071600,20900,20850,20900,20850,127
20250210,140100,9455419900,20900,20900,20900,20850,148
20250210,140000,9452333000,20850,20800,20900,20800,621
20250210,135900,9439384400,20800,20800,20900,20800,1965
20250210,135800,9398461050,20800,20900,20950,20800,1192
20250210,135700,9373574550,20850,20900,20900,20800,1099
20250210,135600,9350673000,20900,20800,20900,20800,390
20250210,135500,9342544800,20800,20850,20900,20800,707
20250210,135400,9327806500,20850,20850,20850,20800,431
20250210,135300,9318825250,20900,20900,20900,20850,340
20250210,135200,9311732950,20900,20850,20900,20800,1494
20250210,135100,9280601200,20850,20850,20900,20850,2112
20250210,135000,9236476700,20800,20850,20900,20800,1283
20250210,134900,9209739500,20850,20850,20850,20850,470
20250210,134800,9199940000,20850,20850,20900,20850,866
20250210,134700,9181881750,20850,20850,20900,20850,228
20250210,134600,9177127900,20850,20850,20900,20850,4283
20250210,134500,9087826900,20850,20900,20900,20850,2950
20250210,134400,9026313750,20900,20900,20900,20850,96
20250210,134300,9024308550,20850,20950,20950,20850,123
20250210,134200,9021742550,20900,20850,20900,20850,420
20250210,134100,9012971800,20900,20900,20900,20850,426
20250210,134000,9004073200,20900,20900,20900,20850,834
20250210,133900,8986646350,20900,20900,20950,20900,63
20250210,133800,8985329250,20900,20900,20950,20850,1912
20250210,133700,8945387300,20900,20900,20950,20900,1363
20250210,133600,8916837750,20900,20900,20950,20900,96
20250210,133500,8914830150,20950,20900,20950,20900,304
20250210,133400,8908463500,20900,20950,20950,20900,145
20250210,133300,8905428600,20900,20900,20950,20900,345
20250210,133200,8898209850,20950,20900,21000,20850,2745
20250210,133100,8840767650,20900,20900,20900,20850,1740
20250210,133000,8804408550,20900,20900,20950,20900,692
20250210,132900,8789941350,20900,20900,20950,20850,1656
20250210,132800,8755368600,20900,20950,20950,20900,2226
20250210,132700,8708835050,20950,20950,20950,20900,1108
20250210,132600,8685649450,20950,20950,20950,20950,85
20250210,132500,8683868700,20950,20950,20950,20950,186
20250210,132400,8679972000,21000,20950,21000,20950,1194
20250210,132300,8654957250,20950,20950,21000,20950,142
20250210,132200,8651982250,20950,20950,21000,20950,367
20250210,132100,8644292300,20950,20950,21000,20950,277
20250210,132000,8638488700,21000,21000,21000,21000,69
20250210,131900,8637039700,21000,21000,21000,20950,179
20250210,131800,8633283950,20950,20950,21000,20950,84
20250210,131700,8631523900,21000,21000,21050,21000,1993
20250210,131600,8589670800,21000,21000,21050,21000,78
20250210,131500,8588029900,21000,21050,21050,21000,490
20250210,131400,8577718250,21050,21050,21100,21050,118
20250210,131300,8575231400,21100,21050,21100,21050,6
20250210,131200,8575105050,21050,21050,21100,21050,81
20250210,131100,8573399600,21050,21000,21050,21000,891
20250210,131000,8554659050,21050,21050,21050,21000,1400
20250210,130900,8525202650,21050,21050,21100,21050,124
20250210,130800,8522591400,21050,21100,21100,21050,38
20250210,130700,8521791400,21050,21050,21100,21050,210
20250210,130600,8517362400,21100,21050,21100,21000,689
20250210,130500,8502829500,21000,21000,21050,21000,162
20250210,130400,8499427100,21050,21050,21050,21000,305
20250210,130300,8493015450,21050,21050,21050,20950,1180
20250210,130200,8468231550,21050,21050,21050,21050,98
20250210,130100,8466168650,21050,21050,21100,21050,900
20250210,130000,8447181950,21050,21100,21100,21050,121
20250210,125900,8444634350,21050,21050,21100,21050,209
20250210,125800,8440233100,21100,21050,21100,21050,40
20250210,125700,8439390950,21100,21050,21100,21050,283
20250210,125600,8433433000,21000,21150,21150,21000,1247
20250210,125500,8407224900,21100,21050,21100,21000,2032
20250210,125400,8364367050,21000,21000,21050,21000,318
20250210,125300,8357676050,21050,21000,21050,21000,89
20250210,125200,8355806800,21000,21050,21050,21000,372
20250210,125100,8347993700,21100,21050,21100,21000,358
20250210,125000,8340458150,21050,21000,21050,21000,731
20250210,124900,8325107050,21000,21000,21050,20950,1273
20250210,124800,8298426200,21000,21000,21050,21000,1075
20250210,124700,8275824450,21000,21000,21000,21000,59
20250210,124600,8274585450,21050,21000,21050,21000,61
20250210,124500,8273303250,21000,21050,21050,21000,761
20250210,124400,8257290100,21000,21050,21050,21000,37
20250210,124300,8256513050,21000,21000,21050,20950,235
20250210,124200,8251579100,21050,21050,21050,20950,1304
20250210,124100,8224232500,21000,21050,21050,21000,659
20250210,124000,8210363150,21000,20950,21000,20950,308
20250210,123900,8203897100,21050,21000,21050,20950,265
20250210,123800,8198332750,21000,21000,21000,20950,580
20250210,123700,8186152800,21000,20950,21000,20950,400
20250210,123600,8177756350,21000,20950,21000,20950,874
20250210,123500,8159410300,20950,20950,20950,20950,1209
20250210,123400,8134081750,20950,21000,21000,20950,68
20250210,123300,8132656400,21000,21000,21050,21000,148
20250210,123200,8129548300,21000,21000,21000,21000,87
20250210,123100,8127721300,21000,20950,21000,20950,653
20250210,123000,8114010800,20950,20950,21000,20950,243
20250210,122900,8108919000,20950,20950,20950,20950,78
20250210,122800,8107284900,20950,21000,21000,20900,1624
20250210,122700,8073309200,21000,21000,21050,20950,1106
20250210,122600,8050036400,21000,20950,21000,20900,679
20250210,122500,8035815900,20900,20950,20950,20900,1241
20250210,122400,8009819450,20950,21050,21050,20900,798
20250210,122300,7993101150,21050,20950,21050,20950,485
20250210,122200,7982915550,20950,20950,20950,20950,2039
20250210,122100,7940198500,21000,21000,21000,20950,1206
20250210,122000,7914921000,21000,21000,21000,21000,226
20250210,121900,7910175000,21000,21000,21050,20950,208
20250210,121800,7905808900,20950,21000,21000,20950,2040
20250210,121700,7863026250,21050,21000,21050,21000,616
20250210,121600,7850059500,21000,21000,21050,21000,65
20250210,121500,7848693500,21000,21000,21050,21000,597
20250210,121400,7836136050,21000,21050,21050,20950,1262
20250210,121300,7809632750,21050,21050,21050,21050,901
20250210,121200,7790666700,21000,21000,21050,21000,268
20250210,121100,7785033550,21050,21000,21050,21000,658
20250210,121000,7771187100,21000,21000,21050,21000,92
20250210,120900,7769254350,21050,21000,21050,21000,198
20250210,120800,7765095250,20950,20950,21000,20950,1328
20250210,120700,7737216000,20950,21050,21050,20950,2261
20250210,120600,7689741900,21050,20950,21050,20950,702
20250210,120500,7674999650,20950,21000,21000,20900,9159
20250210,120400,7483216800,21000,21000,21050,21000,373
20250210,120300,7475382700,21000,21050,21100,21000,6419
20250210,120200,7340464200,21050,21050,21100,21050,119
20250210,120100,7337956750,21050,21050,21100,21050,178
20250210,120000,7334208900,21050,21050,21050,21050,3192
20250210,115900,7267017300,21050,21050,21100,21050,149
20250210,115800,7263879750,21100,21100,21100,21050,116
20250210,115700,7261434050,21100,21100,21150,21100,47
20250210,115600,7260441950,21100,21100,21150,21100,222
20250210,115500,7255755200,21100,21100,21100,21050,472
20250210,115400,7245797800,21100,21050,21100,21050,152
20250210,115300,7242597100,21050,21100,21100,21050,1596
20250210,115200,7208978600,21100,21100,21150,21050,1515
20250210,115100,7177013850,21150,21150,21150,21100,92
20250210,115000,7175070700,21150,21100,21150,21100,233
20250210,114900,7170153950,21100,21100,21150,21100,268
20250210,114800,7164496250,21100,21100,21150,21100,974
20250210,114700,7143904950,21100,21050,21150,21050,576
20250210,114600,7131752850,21100,21100,21100,21050,3850
20250210,114500,7050567600,21100,21150,21150,21100,379
20250210,114400,7042567150,21150,21150,21150,21100,346
20250210,114300,7035266350,21150,21050,21150,21050,648
20250210,114200,7021602750,21050,21050,21100,21050,1266
20250210,114100,6994892300,21050,21100,21100,21050,303
20250210,114000,6988500950,21100,21100,21100,21050,621
20250210,113900,6975401600,21100,21100,21100,21050,1267
20250210,113800,6948728500,21100,21050,21100,21050,921
20250210,113700,6929340950,21050,21000,21050,21000,142
20250210,113600,6926357050,21000,21000,21050,21000,285
20250210,113500,6920367100,21000,21050,21050,21000,646
20250210,113400,6906791450,21050,21050,21050,21000,100
20250210,113300,6904688250,21000,21000,21050,21000,1719
20250210,113200,6868588550,21050,21100,21100,21050,2524
20250210,113100,6815455750,21050,21050,21050,21050,704
20250210,113000,6800636550,21050,21050,21100,21050,235
20250210,112900,6795688500,21100,21100,21100,21050,178
20250210,112800,6791935250,21050,21050,21100,21050,710
20250210,112700,6776989700,21150,21100,21150,21050,3692
20250210,112600,6699088300,21150,21100,21150,21100,879
20250210,112500,6680534150,21100,21200,21200,21100,996
20250210,112400,6659467400,21150,21150,21200,21150,432
20250210,112300,6650330550,21150,21150,21200,21150,74
20250210,112200,6648764750,21150,21150,21150,21150,42
20250210,112100,6647876450,21200,21150,21200,21150,148
20250210,112000,6644745600,21200,21200,21200,21150,121
20250210,111900,6642182600,21200,21150,21200,21150,578
20250210,111800,6629956200,21150,21150,21200,21150,1516
20250210,111700,6597839950,21150,21150,21200,21150,106
20250210,111600,6595597500,21150,21150,21200,21150,200
20250210,111500,6591366950,21150,21150,21200,21150,51
20250210,111400,6590288100,21150,21150,21200,21100,514
20250210,111300,6579409600,21150,21200,21200,21150,1154
20250210,111200,6555000000,21150,21150,21200,21150,1026
20250210,111100,6533290100,21200,21150,21200,21150,183
20250210,111000,6529410700,21200,21150,21200,21150,867
20250210,110900,6511040350,21200,21200,21200,21150,147
20250210,110800,6507927300,21200,21200,21200,21150,407
20250210,110700,6499299800,21150,21200,21200,21150,106
20250210,110600,6497054550,21150,21150,21200,21150,249
20250210,110500,6491781400,21200,21150,21200,21100,967
20250210,110400,6471328100,21150,21100,21150,21100,2388
20250210,110300,6420934200,21150,21150,21150,21100,206
20250210,110200,6416587050,21150,21050,21150,21050,86
20250210,110100,6414774950,21050,21100,21100,21050,515
20250210,110000,6403909250,21100,21100,21150,21050,1219
20250210,105900,6378193300,21100,21050,21100,21050,126
20250210,105800,6375536750,21100,21100,21150,21050,333
20250210,105700,6368510950,21100,21150,21150,21100,2037
20250210,105600,6325525950,21150,21150,21150,21100,1525
20250210,105500,6293272550,21150,21250,21250,21150,863
20250210,105400,6274973850,21200,21250,21250,21200,132
20250210,105300,6272174800,21200,21200,21250,21200,616
20250210,105200,6259115550,21200,21250,21250,21200,3475
20250210,105100,6185403600,21250,21300,21300,21250,548
20250210,105000,6173733100,21250,21350,21350,21250,1447
20250210,104900,6142940050,21350,21350,21400,21300,751
20250210,104800,6126885550,21300,21400,21400,21300,1908
20250210,104700,6086059800,21450,21350,21450,21350,4038
20250210,104600,5999721550,21300,21300,21350,21300,218
20250210,104500,5995076000,21300,21250,21300,21250,558
20250210,104400,5983204200,21300,21300,21350,21250,1211
20250210,104300,5957415350,21250,21250,21300,21250,182
20250210,104200,5953545100,21250,21250,21300,21200,646
20250210,104100,5939818300,21250,21250,21250,21200,333
20250210,104000,5932745300,21200,21300,21300,21200,1339
20250210,103900,5904292000,21350,21350,21350,21250,654
20250210,103800,5890375350,21350,21300,21350,21250,2010
20250210,103700,5847538800,21300,21350,21400,21300,650
20250210,103600,5833661450,21300,21250,21300,21250,1144
20250210,103500,5809305850,21250,21250,21300,21250,719
20250210,103400,5793996400,21250,21250,21300,21250,1671
20250210,103300,5758481100,21300,21300,21300,21250,3255
20250210,103200,5689177700,21300,21400,21400,21250,2543
20250210,103100,5634979650,21400,21450,21450,21400,2024
20250210,103000,5591660450,21450,21450,21500,21400,1298
20250210,102900,5563838050,21400,21400,21450,21350,1595
20250210,102800,5529664850,21350,21350,21400,21350,706
20250210,102700,5514563150,21350,21400,21400,21350,1103
20250210,102600,5491000750,21400,21400,21500,21400,1249
20250210,102500,5464245700,21450,21500,21500,21400,515
20250210,102400,5453203300,21450,21450,21500,21400,2211
20250210,102300,5405758150,21500,21450,21500,21450,714
20250210,102200,5390415850,21500,21550,21550,21500,1893
20250210,102100,5349686150,21600,21500,21600,21500,119
20250210,102000,5347119700,21550,21550,21600,21500,593
20250210,101900,5334340800,21600,21550,21600,21500,488
20250210,101800,5323822000,21550,21550,21550,21500,690
20250210,101700,5308958750,21450,21500,21500,21450,1201
20250210,101600,5283168850,21500,21500,21550,21450,836
20250210,101500,5265194350,21500,21550,21550,21450,872
20250210,101400,5246443300,21550,21550,21550,21450,129
20250210,101300,5243667300,21500,21450,21500,21450,692
20250210,101200,5228791900,21500,21550,21550,21450,1070
20250210,101100,5205761650,21500,21600,21600,21450,2449
20250210,101000,5153070150,21550,21550,21600,21500,1339
20250210,100900,5124165550,21600,21550,21600,21500,2966
20250210,100800,5060254950,21500,21550,21550,21500,49
20250210,100700,5059200800,21550,21550,21550,21500,718
20250210,100600,5043728050,21550,21550,21550,21500,189
20250210,100500,5039656550,21600,21500,21600,21500,839
20250210,100400,5021589700,21500,21550,21600,21500,1965
20250210,100300,4979320300,21550,21600,21600,21550,2684
20250210,100200,4921446250,21600,21700,21750,21550,4384
20250210,100100,4826597700,21700,21750,21750,21700,485
20250210,100000,4816065700,21750,21800,21800,21700,1795
20250210,095900,4777018950,21800,21750,21800,21750,290
20250210,095800,4770702600,21800,21700,21800,21700,1306
20250210,095700,4742297550,21700,21750,21750,21700,334
20250210,095600,4735042500,21750,21750,21750,21650,2742
20250210,095500,4675559050,21750,21800,21800,21700,902
20250210,095400,4655932150,21750,21850,21900,21750,4210
20250210,095300,4564207200,21900,21900,21900,21850,1493
20250210,095200,4531549500,21900,21850,21900,21850,1517
20250210,095100,4498382650,21900,21900,21950,21850,1029
20250210,095000,4475819700,21900,21900,21900,21850,1341
20250210,094900,4446497050,21900,21850,21950,21850,476
20250210,094800,4436076000,21800,21900,22000,21800,2183
20250210,094700,4388290550,21900,21900,21900,21850,310
20250210,094600,4381501900,21900,21950,22050,21800,7190
20250210,094500,4224350850,22000,22100,22100,21950,1840
20250210,094400,4183825750,22100,22100,22150,22050,8629
20250210,094300,3992957750,22100,21900,22100,21900,15971
20250210,094200,3641535850,21950,21900,21950,21900,1451
20250210,094100,3609713500,21950,21950,21950,21900,2197
20250210,094000,3561527100,21950,21900,21950,21900,581
20250210,093900,3548784550,21850,21900,21950,21850,1118
20250210,093800,3524294500,21900,21950,22000,21850,2222
20250210,093700,3475569050,21950,21950,22000,21900,1680
20250210,093600,3438699200,21950,22000,22000,21900,1797
20250210,093500,3399240250,22000,22000,22000,21950,1370
20250210,093400,3369100350,22000,22000,22000,21950,1784
20250210,093300,3329896550,22000,22000,22050,21900,10640
20250210,093200,3096142350,21950,22050,22100,21900,4806
20250210,093100,2990321500,22100,22000,22100,21950,10871
20250210,093000,2750687150,22000,21800,22000,21800,6139
20250210,092900,2616124100,21900,21900,21950,21850,2277
20250210,092800,2566310850,21900,21850,21900,21800,3591
20250210,092700,2487731950,21850,21900,21900,21800,1732
20250210,092600,2449867500,21850,21950,22050,21850,9151
20250210,092500,2248920250,21950,21950,21950,21900,1331
20250210,092400,2219710700,21950,21850,21950,21800,2119
20250210,092300,2173299550,21850,21900,22000,21850,10046
20250210,092200,1953197100,21950,21900,22000,21800,15958
20250210,092100,1603105550,21850,21750,21950,21700,6712
20250210,092000,1456578500,21700,21700,21750,21650,2097
20250210,091900,1411042300,21650,21750,21750,21650,1028
20250210,091800,1388760500,21750,21650,21800,21650,6601
20250210,091700,1245362850,21650,21450,21650,21400,4396
20250210,091600,1150673000,21450,21400,21500,21400,2704
20250210,091500,1092710450,21400,21400,21450,21350,2786
20250210,091400,1033164400,21350,21400,21400,21350,1441
20250210,091300,1002338450,21350,21350,21400,21300,2009
20250210,091200,959481250,21350,21300,21400,21200,2217
20250210,091100,912342200,21300,21400,21400,21300,872
20250210,091000,893746800,21400,21300,21400,21250,351
20250210,090900,886263250,21350,21300,21350,21250,1150
20250210,090800,861785600,21300,21200,21350,21150,2896
20250210,090700,800329000,21200,21200,21250,21150,1275
20250210,090600,773326550,21200,21400,21400,21200,4458
20250210,090500,678328950,21400,21300,21500,21250,1864
20250210,090400,638578200,21300,21300,21400,21150,1953
20250210,090300,596994000,21300,21600,21700,21300,5633
20250210,090200,475566200,21550,21550,21600,21400,5062
20250210,090100,366625750,21550,21250,21600,21250,4916
20250210,090000,261249650,21250,20900,21450,20900,12308