KissMeData/053690/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,193800,4135484050,18150,18150,18150,18150,1759
20250210,193700,4135484050,18150,18150,18150,18150,0
20250210,193600,4135484050,18150,18150,18150,18150,0
20250210,193500,4135484050,18150,18150,18150,18150,0
20250210,193400,4135484050,18150,18150,18150,18150,0
20250210,193300,4135484050,18150,18150,18150,18150,0
20250210,193200,4135484050,18150,18150,18150,18150,0
20250210,193100,4135484050,18150,18150,18150,18150,0
20250210,193000,4135484050,18150,18150,18150,18150,0
20250210,192900,4135484050,18150,18150,18150,18150,0
20250210,192800,4135484050,18150,18150,18150,18150,0
20250210,192700,4135484050,18150,18150,18150,18150,0
20250210,192600,4135484050,18150,18150,18150,18150,0
20250210,192500,4135484050,18150,18150,18150,18150,0
20250210,192400,4135484050,18150,18150,18150,18150,0
20250210,192300,4135484050,18150,18150,18150,18150,0
20250210,192200,4135484050,18150,18150,18150,18150,0
20250210,192100,4135484050,18150,18150,18150,18150,0
20250210,192000,4135484050,18150,18150,18150,18150,0
20250210,191900,4135484050,18150,18150,18150,18150,0
20250210,191800,4135484050,18150,18150,18150,18150,0
20250210,191700,4135484050,18150,18150,18150,18150,0
20250210,191600,4135484050,18150,18150,18150,18150,0
20250210,191500,4135484050,18150,18150,18150,18150,0
20250210,191400,4135484050,18150,18150,18150,18150,0
20250210,191300,4135484050,18150,18150,18150,18150,0
20250210,191200,4135484050,18150,18150,18150,18150,0
20250210,191100,4135484050,18150,18150,18150,18150,0
20250210,191000,4135484050,18150,18150,18150,18150,0
20250210,190900,4135484050,18150,18150,18150,18150,0
20250210,190800,4135484050,18150,18150,18150,18150,1759
20250210,190700,4135484050,18150,18150,18150,18150,0
20250210,190600,4135484050,18150,18150,18150,18150,0
20250210,190500,4135484050,18150,18150,18150,18150,0
20250210,190400,4135484050,18150,18150,18150,18150,0
20250210,190300,4135484050,18150,18150,18150,18150,0
20250210,190200,4135484050,18150,18150,18150,18150,0
20250210,190100,4135484050,18150,18150,18150,18150,0
20250210,190000,4135484050,18150,18150,18150,18150,0
20250210,185900,4135484050,18150,18150,18150,18150,0
20250210,185800,4135484050,18150,18150,18150,18150,0
20250210,185700,4135484050,18150,18150,18150,18150,0
20250210,185600,4135484050,18150,18150,18150,18150,0
20250210,185500,4135484050,18150,18150,18150,18150,0
20250210,185400,4135484050,18150,18150,18150,18150,0
20250210,185300,4135484050,18150,18150,18150,18150,0
20250210,185200,4135484050,18150,18150,18150,18150,0
20250210,185100,4135484050,18150,18150,18150,18150,0
20250210,185000,4135484050,18150,18150,18150,18150,0
20250210,184900,4135484050,18150,18150,18150,18150,0
20250210,184800,4135484050,18150,18150,18150,18150,0
20250210,184700,4135484050,18150,18150,18150,18150,0
20250210,184600,4135484050,18150,18150,18150,18150,0
20250210,184500,4135484050,18150,18150,18150,18150,0
20250210,184400,4135484050,18150,18150,18150,18150,0
20250210,184300,4135484050,18150,18150,18150,18150,0
20250210,184200,4135484050,18150,18150,18150,18150,0
20250210,184100,4135484050,18150,18150,18150,18150,0
20250210,184000,4135484050,18150,18150,18150,18150,0
20250210,183900,4135484050,18150,18150,18150,18150,0
20250210,183800,4135484050,18150,18150,18150,18150,1759
20250210,183700,4135484050,18150,18150,18150,18150,0
20250210,183600,4135484050,18150,18150,18150,18150,0
20250210,183500,4135484050,18150,18150,18150,18150,0
20250210,183400,4135484050,18150,18150,18150,18150,0
20250210,183300,4135484050,18150,18150,18150,18150,0
20250210,183200,4135484050,18150,18150,18150,18150,0
20250210,183100,4135484050,18150,18150,18150,18150,0
20250210,183000,4135484050,18150,18150,18150,18150,0
20250210,182900,4135484050,18150,18150,18150,18150,0
20250210,182800,4135484050,18150,18150,18150,18150,0
20250210,182700,4135484050,18150,18150,18150,18150,0
20250210,182600,4135484050,18150,18150,18150,18150,0
20250210,182500,4135484050,18150,18150,18150,18150,0
20250210,182400,4135484050,18150,18150,18150,18150,0
20250210,182300,4135484050,18150,18150,18150,18150,0
20250210,182200,4135484050,18150,18150,18150,18150,0
20250210,182100,4135484050,18150,18150,18150,18150,0
20250210,182000,4135484050,18150,18150,18150,18150,0
20250210,181900,4135484050,18150,18150,18150,18150,0
20250210,181800,4135484050,18150,18150,18150,18150,0
20250210,181700,4135484050,18150,18150,18150,18150,0
20250210,181600,4135484050,18150,18150,18150,18150,0
20250210,181500,4135484050,18150,18150,18150,18150,0
20250210,181400,4135484050,18150,18150,18150,18150,0
20250210,181300,4135484050,18150,18150,18150,18150,0
20250210,181200,4135484050,18150,18150,18150,18150,0
20250210,181100,4135484050,18150,18150,18150,18150,0
20250210,181000,4135484050,18150,18150,18150,18150,0
20250210,180900,4135484050,18150,18150,18150,18150,0
20250210,180800,4135484050,18150,18150,18150,18150,1759
20250210,180700,4135484050,18150,18150,18150,18150,0
20250210,180600,4135484050,18150,18150,18150,18150,0
20250210,180500,4135484050,18150,18150,18150,18150,0
20250210,180400,4135484050,18150,18150,18150,18150,0
20250210,180300,4135484050,18150,18150,18150,18150,0
20250210,180200,4135484050,18150,18150,18150,18150,0
20250210,180100,4135484050,18150,18150,18150,18150,0
20250210,180000,4135484050,18150,18150,18150,18150,0
20250210,175900,4135484050,18150,18150,18150,18150,0
20250210,175800,4135484050,18150,18150,18150,18150,0
20250210,175700,4135484050,18150,18150,18150,18150,0
20250210,175600,4135484050,18150,18150,18150,18150,0
20250210,175500,4135484050,18150,18150,18150,18150,0
20250210,175400,4135484050,18150,18150,18150,18150,0
20250210,175300,4135484050,18150,18150,18150,18150,0
20250210,175200,4135484050,18150,18150,18150,18150,0
20250210,175100,4135484050,18150,18150,18150,18150,0
20250210,175000,4135484050,18150,18150,18150,18150,0
20250210,174900,4135484050,18150,18150,18150,18150,0
20250210,174800,4135484050,18150,18150,18150,18150,0
20250210,174700,4135484050,18150,18150,18150,18150,0
20250210,174600,4135484050,18150,18150,18150,18150,0
20250210,174500,4135484050,18150,18150,18150,18150,0
20250210,174400,4135484050,18150,18150,18150,18150,0
20250210,174300,4135484050,18150,18150,18150,18150,0
20250210,174200,4135484050,18150,18150,18150,18150,0
20250210,174100,4135484050,18150,18150,18150,18150,0
20250210,174000,4135484050,18150,18150,18150,18150,0
20250210,173900,4135484050,18150,18150,18150,18150,0
20250210,173800,4135484050,18150,18150,18150,18150,1759
20250210,173700,4135484050,18150,18150,18150,18150,0
20250210,173600,4135484050,18150,18150,18150,18150,0
20250210,173500,4135484050,18150,18150,18150,18150,0
20250210,173400,4135484050,18150,18150,18150,18150,0
20250210,173300,4135484050,18150,18150,18150,18150,0
20250210,173200,4135484050,18150,18150,18150,18150,0
20250210,173100,4135484050,18150,18150,18150,18150,0
20250210,173000,4135484050,18150,18150,18150,18150,0
20250210,172900,4135484050,18150,18150,18150,18150,0
20250210,172800,4135484050,18150,18150,18150,18150,0
20250210,172700,4135484050,18150,18150,18150,18150,0
20250210,172600,4135484050,18150,18150,18150,18150,0
20250210,172500,4135484050,18150,18150,18150,18150,0
20250210,172400,4135484050,18150,18150,18150,18150,0
20250210,172300,4135484050,18150,18150,18150,18150,0
20250210,172200,4135484050,18150,18150,18150,18150,0
20250210,172100,4135484050,18150,18150,18150,18150,0
20250210,172000,4135484050,18150,18150,18150,18150,0
20250210,171900,4135484050,18150,18150,18150,18150,0
20250210,171800,4135484050,18150,18150,18150,18150,0
20250210,171700,4135484050,18150,18150,18150,18150,0
20250210,171600,4135484050,18150,18150,18150,18150,0
20250210,171500,4135484050,18150,18150,18150,18150,0
20250210,171400,4135484050,18150,18150,18150,18150,0
20250210,171300,4135484050,18150,18150,18150,18150,0
20250210,171200,4135484050,18150,18150,18150,18150,0
20250210,171100,4135484050,18150,18150,18150,18150,0
20250210,171000,4135484050,18150,18150,18150,18150,0
20250210,170900,4135484050,18150,18150,18150,18150,0
20250210,170800,4135484050,18150,18150,18150,18150,1759
20250210,170700,4135484050,18150,18150,18150,18150,0
20250210,170600,4135484050,18150,18150,18150,18150,0
20250210,170500,4135484050,18150,18150,18150,18150,0
20250210,170400,4135484050,18150,18150,18150,18150,0
20250210,170300,4135484050,18150,18150,18150,18150,0
20250210,170200,4135484050,18150,18150,18150,18150,0
20250210,170100,4135484050,18150,18150,18150,18150,0
20250210,170000,4135484050,18150,18150,18150,18150,0
20250210,165900,4135484050,18150,18150,18150,18150,0
20250210,165800,4135484050,18150,18150,18150,18150,0
20250210,165700,4135484050,18150,18150,18150,18150,0
20250210,165600,4135484050,18150,18150,18150,18150,0
20250210,165500,4135484050,18150,18150,18150,18150,0
20250210,165400,4135484050,18150,18150,18150,18150,0
20250210,165300,4135484050,18150,18150,18150,18150,0
20250210,165200,4135484050,18150,18150,18150,18150,0
20250210,165100,4135484050,18150,18150,18150,18150,0
20250210,165000,4135484050,18150,18150,18150,18150,0
20250210,164900,4135484050,18150,18150,18150,18150,0
20250210,164800,4135484050,18150,18150,18150,18150,0
20250210,164700,4135484050,18150,18150,18150,18150,0
20250210,164600,4135484050,18150,18150,18150,18150,0
20250210,164500,4135484050,18150,18150,18150,18150,0
20250210,164400,4135484050,18150,18150,18150,18150,0
20250210,164300,4135484050,18150,18150,18150,18150,0
20250210,164200,4135484050,18150,18150,18150,18150,0
20250210,164100,4135484050,18150,18150,18150,18150,0
20250210,164000,4135484050,18150,18150,18150,18150,0
20250210,163900,4135484050,18150,18150,18150,18150,0
20250210,163800,4135484050,18150,18150,18150,18150,1759
20250210,163700,4135484050,18150,18150,18150,18150,0
20250210,163600,4135484050,18150,18150,18150,18150,0
20250210,163500,4135484050,18150,18150,18150,18150,0
20250210,163400,4135484050,18150,18150,18150,18150,0
20250210,163300,4135484050,18150,18150,18150,18150,0
20250210,163200,4135484050,18150,18150,18150,18150,0
20250210,163100,4135484050,18150,18150,18150,18150,0
20250210,163000,4135484050,18150,18150,18150,18150,0
20250210,162900,4135484050,18150,18150,18150,18150,0
20250210,162800,4135484050,18150,18150,18150,18150,0
20250210,162700,4135484050,18150,18150,18150,18150,0
20250210,162600,4135484050,18150,18150,18150,18150,0
20250210,162500,4135484050,18150,18150,18150,18150,0
20250210,162400,4135484050,18150,18150,18150,18150,0
20250210,162300,4135484050,18150,18150,18150,18150,0
20250210,162200,4135484050,18150,18150,18150,18150,0
20250210,162100,4135484050,18150,18150,18150,18150,0
20250210,162000,4135484050,18150,18150,18150,18150,0
20250210,161900,4135484050,18150,18150,18150,18150,0
20250210,161800,4135484050,18150,18150,18150,18150,0
20250210,161700,4135484050,18150,18150,18150,18150,0
20250210,161600,4135484050,18150,18150,18150,18150,0
20250210,161500,4135484050,18150,18150,18150,18150,0
20250210,161400,4135484050,18150,18150,18150,18150,0
20250210,161300,4135484050,18150,18150,18150,18150,0
20250210,161200,4135484050,18150,18150,18150,18150,0
20250210,161100,4135484050,18150,18150,18150,18150,0
20250210,161000,4135484050,18150,18150,18150,18150,0
20250210,160900,4135484050,18150,18150,18150,18150,0
20250210,160800,4135484050,18150,18150,18150,18150,1759
20250210,160700,4135484050,18150,18150,18150,18150,0
20250210,160600,4135484050,18150,18150,18150,18150,0
20250210,160500,4135484050,18150,18150,18150,18150,0
20250210,160400,4135484050,18150,18150,18150,18150,0
20250210,160300,4135484050,18150,18150,18150,18150,0
20250210,160200,4135484050,18150,18150,18150,18150,0
20250210,160100,4135484050,18150,18150,18150,18150,0
20250210,160000,4135484050,18150,18150,18150,18150,0
20250210,155900,4135484050,18150,18150,18150,18150,0
20250210,155800,4135484050,18150,18150,18150,18150,0
20250210,155700,4135484050,18150,18150,18150,18150,0
20250210,155600,4135484050,18150,18150,18150,18150,0
20250210,155500,4135484050,18150,18150,18150,18150,0
20250210,155400,4135484050,18150,18150,18150,18150,0
20250210,155300,4135484050,18150,18150,18150,18150,0
20250210,155200,4135484050,18150,18150,18150,18150,0
20250210,155100,4135484050,18150,18150,18150,18150,0
20250210,155000,4135484050,18150,18150,18150,18150,0
20250210,154900,4135484050,18150,18150,18150,18150,0
20250210,154800,4135484050,18150,18150,18150,18150,0
20250210,154700,4135484050,18150,18150,18150,18150,0
20250210,154600,4135484050,18150,18150,18150,18150,0
20250210,154500,4135484050,18150,18150,18150,18150,0
20250210,154400,4135484050,18150,18150,18150,18150,0
20250210,154300,4135484050,18150,18150,18150,18150,0
20250210,154200,4135484050,18150,18150,18150,18150,0
20250210,154100,4135484050,18150,18150,18150,18150,0
20250210,154000,4135484050,18150,18150,18150,18150,0
20250210,153900,4135484050,18150,18150,18150,18150,0
20250210,153800,4135484050,18150,18150,18150,18150,1759
20250210,153700,4135484050,18150,18150,18150,18150,0
20250210,153600,4135484050,18150,18150,18150,18150,0
20250210,153500,4135484050,18150,18150,18150,18150,0
20250210,153400,4135484050,18150,18150,18150,18150,0
20250210,153300,4135484050,18150,18150,18150,18150,0
20250210,153200,4135484050,18150,18150,18150,18150,0
20250210,153100,4135484050,18150,18150,18150,18150,0
20250210,153000,4135484050,18150,18150,18150,18150,1759
20250210,152900,4103558200,18140,18140,18140,18140,0
20250210,152800,4103558200,18140,18140,18140,18140,0
20250210,152700,4103558200,18140,18140,18140,18140,0
20250210,152600,4103558200,18140,18140,18140,18140,0
20250210,152500,4103558200,18140,18140,18140,18140,0
20250210,152400,4103558200,18140,18140,18140,18140,0
20250210,152300,4103558200,18140,18140,18140,18140,0
20250210,152200,4103558200,18140,18140,18140,18140,0
20250210,152100,4103558200,18140,18140,18140,18140,0
20250210,152000,4103558200,18140,18140,18140,18140,0
20250210,151900,4103558200,18140,18130,18140,18100,289
20250210,151800,4098321190,18130,18090,18130,18070,1278
20250210,151700,4075196200,18090,18080,18090,18070,254
20250210,151600,4070603650,18090,18090,18090,18070,257
20250210,151500,4065957210,18090,18100,18100,18090,229
20250210,151400,4061813860,18100,18100,18100,18100,30
20250210,151300,4061270860,18100,18100,18100,18080,110
20250210,151200,4059280980,18100,18070,18100,18060,1248
20250210,151100,4036733150,18070,18060,18070,18060,37
20250210,151000,4036064600,18090,18100,18100,18060,2950
20250210,150900,3982738710,18100,18100,18100,18100,26
20250210,150800,3982268110,18100,18100,18100,18080,257
20250210,150700,3977620020,18100,18090,18100,18090,27
20250210,150600,3977131470,18100,18100,18120,18090,757
20250210,150500,3963431480,18120,18110,18120,18110,32
20250210,150400,3962851950,18110,18090,18110,18080,566
20250210,150300,3952613910,18090,18090,18090,18080,140
20250210,150200,3950082330,18080,18090,18090,18080,874
20250210,150100,3934279290,18080,18080,18090,18070,1098
20250210,150000,3914428050,18090,18070,18090,18070,141
20250210,145900,3911878650,18080,18080,18090,18080,435
20250210,145800,3904012300,18090,18090,18090,18080,941
20250210,145700,3886998160,18090,18110,18110,18080,826
20250210,145600,3872054520,18110,18120,18130,18100,1733
20250210,145500,3840670670,18130,18130,18130,18120,94
20250210,145400,3838966650,18130,18120,18130,18120,124
20250210,145300,3836719680,18130,18130,18130,18120,9
20250210,145200,3836556520,18130,18120,18140,18120,196
20250210,145100,3833004920,18120,18120,18120,18120,86
20250210,145000,3831446600,18110,18110,18120,18110,288
20250210,144900,3826230810,18120,18110,18120,18100,570
20250210,144800,3815910100,18110,18110,18120,18100,204
20250210,144700,3812217080,18120,18100,18120,18090,383
20250210,144600,3805286950,18100,18110,18120,18100,520
20250210,144500,3795873550,18120,18120,18120,18120,0
20250210,144400,3795873550,18120,18110,18120,18100,438
20250210,144300,3787940060,18130,18090,18130,18090,139
20250210,144200,3785425320,18090,18130,18130,18090,400
20250210,144100,3778182120,18100,18100,18140,18100,105
20250210,144000,3776281540,18140,18090,18140,18090,127
20250210,143900,3773978110,18140,18100,18140,18080,574
20250210,143800,3763599170,18090,18090,18140,18080,241
20250210,143700,3759240340,18100,18110,18150,18100,592
20250210,143600,3748519030,18150,18130,18150,18120,343
20250210,143500,3742303730,18160,18160,18160,18110,344
20250210,143400,3736071890,18160,18160,18160,18160,1
20250210,143300,3736053730,18070,18190,18210,18070,11033
20250210,143200,3536503520,18220,18130,18220,18130,59
20250210,143100,3535433760,18110,18200,18200,18110,11102
20250210,143000,3333703110,18210,18210,18240,18210,142
20250210,142900,3331117260,18240,18200,18240,18200,89
20250210,142800,3329497420,18200,18190,18200,18190,214
20250210,142700,3325604610,18190,18190,18200,18190,317
20250210,142600,3319838360,18200,18200,18200,18190,514
20250210,142500,3310488560,18200,18200,18200,18180,371
20250210,142400,3303743740,18190,18200,18200,18190,304
20250210,142300,3298213900,18240,18210,18240,18190,343
20250210,142200,3291970770,18240,18240,18240,18240,0
20250210,142100,3291970770,18240,18240,18240,18240,9
20250210,142000,3291806610,18240,18220,18240,18200,2037
20250210,141900,3254706720,18240,18230,18240,18230,833
20250210,141800,3239520930,18240,18240,18240,18240,549
20250210,141700,3229507170,18240,18240,18240,18230,902
20250210,141600,3213062800,18240,18230,18240,18230,139
20250210,141500,3210528710,18240,18230,18250,18230,1128
20250210,141400,3189955240,18240,18240,18240,18240,130
20250210,141300,3187584040,18230,18240,18250,18230,1158
20250210,141200,3166462880,18230,18230,18230,18230,124
20250210,141100,3164202360,18230,18220,18230,18220,16
20250210,141000,3163910750,18220,18220,18220,18220,62
20250210,140900,3162781110,18220,18220,18220,18220,84
20250210,140800,3161250630,18210,18220,18220,18210,76
20250210,140700,3159866590,18220,18220,18220,18210,205
20250210,140600,3156132590,18220,18220,18220,18220,4
20250210,140500,3156059710,18220,18220,18220,18220,15
20250210,140400,3155786410,18220,18220,18220,18220,8
20250210,140300,3155640650,18220,18220,18220,18220,0
20250210,140200,3155640650,18220,18200,18220,18200,103
20250210,140100,3153764230,18220,18210,18220,18200,66
20250210,140000,3152562530,18220,18220,18220,18200,589
20250210,135900,3141842690,18200,18220,18220,18200,56
20250210,135800,3140822800,18220,18210,18220,18210,63
20250210,135700,3139675050,18220,18220,18220,18200,122
20250210,135600,3137454510,18220,18210,18220,18210,723
20250210,135500,3124288580,18220,18220,18220,18210,183
20250210,135400,3120955990,18220,18230,18240,18220,1218
20250210,135300,3098751850,18210,18220,18230,18210,35
20250210,135200,3098114400,18230,18230,18230,18210,28
20250210,135100,3097604360,18230,18210,18230,18210,234
20250210,135000,3093343200,18230,18220,18230,18210,74
20250210,134900,3091995200,18220,18210,18220,18210,228
20250210,134800,3087842380,18220,18210,18220,18210,140
20250210,134700,3085292080,18220,18220,18220,18210,503
20250210,134600,3076131130,18220,18220,18220,18220,3
20250210,134500,3076076470,18220,18220,18220,18220,110
20250210,134400,3074072270,18220,18190,18220,18180,740
20250210,134300,3060593300,18190,18210,18210,18190,87
20250210,134200,3059010710,18180,18180,18180,18180,200
20250210,134100,3055374710,18220,18190,18220,18190,216
20250210,134000,3051445580,18190,18180,18190,18180,112
20250210,133900,3049409390,18190,18180,18190,18180,701
20250210,133800,3036665100,18190,18190,18200,18190,426
20250210,133700,3028916140,18200,18210,18210,18190,301
20250210,133600,3023437940,18220,18210,18220,18210,503
20250210,133500,3014278220,18220,18220,18220,18200,538
20250210,133400,3004482230,18220,18200,18220,18200,748
20250210,133300,2990864070,18210,18210,18210,18200,457
20250210,133200,2982545630,18220,18220,18220,18220,8
20250210,133100,2982399870,18220,18220,18220,18220,1
20250210,133000,2982381650,18220,18210,18220,18210,10
20250210,132900,2982199510,18220,18190,18220,18180,25
20250210,132800,2981744760,18190,18190,18220,18190,611
20250210,132700,2970630640,18190,18200,18200,18180,1317
20250210,132600,2946669360,18210,18220,18220,18210,442
20250210,132500,2938619930,18220,18240,18240,18210,60
20250210,132400,2937526710,18240,18240,18240,18210,104
20250210,132300,2935630320,18240,18240,18250,18210,1347
20250210,132200,2911096880,18260,18240,18260,18240,505
20250210,132100,2901882660,18240,18210,18240,18210,1507
20250210,132000,2874400640,18210,18190,18210,18190,14
20250210,131900,2874145820,18190,18210,18210,18190,349
20250210,131800,2867796140,18210,18220,18220,18210,77
20250210,131700,2866393460,18220,18200,18220,18200,64
20250210,131600,2865228640,18200,18190,18200,18190,161
20250210,131500,2862299970,18200,18190,18200,18190,136
20250210,131400,2859826030,18200,18200,18200,18200,79
20250210,131300,2858388230,18200,18200,18200,18200,3
20250210,131200,2858333630,18200,18200,18200,18200,7
20250210,131100,2858206230,18230,18230,18230,18180,419
20250210,131000,2850587000,18230,18210,18230,18190,931
20250210,130900,2833645570,18210,18230,18230,18210,586
20250210,130800,2822973470,18230,18230,18230,18230,6
20250210,130700,2822864090,18240,18230,18240,18210,1890
20250210,130600,2788442480,18240,18240,18240,18230,339
20250210,130500,2782261130,18230,18230,18240,18230,13
20250210,130400,2782024100,18240,18230,18240,18230,121
20250210,130300,2779817190,18230,18230,18230,18230,6
20250210,130200,2779707810,18230,18230,18230,18230,84
20250210,130100,2778176490,18240,18220,18240,18210,859
20250210,130000,2762517660,18220,18230,18230,18220,28
20250210,125900,2762007390,18230,18220,18230,18220,20
20250210,125800,2761642980,18220,18220,18230,18220,14
20250210,125700,2761387890,18230,18230,18230,18220,193
20250210,125600,2757870900,18240,18240,18240,18240,0
20250210,125500,2757870900,18240,18240,18240,18240,9
20250210,125400,2757706740,18220,18230,18240,18220,578
20250210,125300,2747174230,18240,18240,18240,18240,4
20250210,125200,2747101270,18240,18240,18240,18220,91
20250210,125100,2745443070,18240,18210,18240,18210,101
20250210,125000,2743603830,18240,18220,18240,18220,563
20250210,124900,2733341130,18210,18210,18220,18210,102
20250210,124800,2731483630,18220,18220,18220,18220,34
20250210,124700,2730864150,18220,18200,18220,18200,551
20250210,124600,2720835620,18200,18180,18200,18180,1762
20250210,124500,2688791420,18180,18180,18180,18170,46
20250210,124400,2687955430,18180,18180,18180,18180,2
20250210,124300,2687919070,18180,18180,18180,18170,21
20250210,124200,2687537300,18180,18180,18180,18170,18
20250210,124100,2687210160,18170,18170,18180,18170,58
20250210,124000,2686155780,18180,18160,18180,18160,80
20250210,123900,2684701440,18170,18170,18180,18170,1077
20250210,123800,2665122310,18180,18180,18180,18180,10
20250210,123700,2664940510,18170,18170,18180,18160,258
20250210,123600,2660255120,18180,18180,18190,18160,1075
20250210,123500,2640711150,18160,18170,18170,18160,69
20250210,123400,2639457890,18170,18170,18170,18160,46
20250210,123300,2638622370,18170,18180,18180,18170,267
20250210,123200,2633770710,18180,18170,18180,18170,62
20250210,123100,2632644160,18180,18170,18190,18170,188
20250210,123000,2629227940,18160,18170,18180,18160,1021
20250210,122900,2610674390,18170,18170,18170,18170,155
20250210,122800,2607858040,18170,18170,18170,18170,524
20250210,122700,2598336960,18170,18160,18170,18150,562
20250210,122600,2588134130,18170,18170,18170,18160,124
20250210,122500,2585882070,18170,18170,18170,18160,14
20250210,122400,2585627700,18170,18170,18170,18160,19
20250210,122300,2585282500,18170,18160,18170,18160,62
20250210,122200,2584156560,18170,18170,18170,18170,73
20250210,122100,2582830150,18170,18180,18180,18160,275
20250210,122000,2577833350,18180,18170,18180,18170,66
20250210,121900,2576633490,18180,18180,18180,18180,66
20250210,121800,2575433610,18180,18170,18180,18170,2
20250210,121700,2575397260,18180,18170,18180,18160,44
20250210,121600,2574597950,18180,18170,18180,18170,101
20250210,121500,2572762120,18170,18190,18190,18170,87
20250210,121400,2571181050,18180,18190,18190,18180,21
20250210,121300,2570799180,18190,18190,18190,18190,4
20250210,121200,2570726420,18190,18190,18190,18180,28
20250210,121100,2570217130,18170,18170,18190,18170,121
20250210,121000,2568017160,18190,18180,18190,18160,824
20250210,120900,2553050480,18190,18180,18190,18170,111
20250210,120800,2551032430,18190,18190,18190,18190,7
20250210,120700,2550905100,18190,18180,18190,18170,21
20250210,120600,2550523340,18180,18180,18180,18180,6
20250210,120500,2550414260,18180,18180,18180,18180,11
20250210,120400,2550214280,18180,18180,18190,18170,55
20250210,120300,2549214730,18170,18180,18180,18170,201
20250210,120200,2545562490,18170,18180,18190,18170,104
20250210,120100,2543671750,18190,18200,18200,18190,61
20250210,120000,2542561880,18200,18190,18200,18190,17
20250210,115900,2542252540,18200,18200,18200,18200,6
20250210,115800,2542143340,18200,18200,18200,18200,10
20250210,115700,2541961340,18200,18200,18200,18200,20
20250210,115600,2541597340,18200,18180,18200,18160,580
20250210,115500,2531058890,18190,18190,18190,18170,187
20250210,115400,2527659580,18190,18210,18220,18170,1296
20250210,115300,2504086870,18220,18210,18220,18210,59
20250210,115200,2503012470,18230,18230,18230,18230,9
20250210,115100,2502848400,18230,18230,18230,18200,100
20250210,115000,2501027910,18210,18230,18230,18210,10
20250210,114900,2500845630,18230,18230,18230,18190,5
20250210,114800,2500754520,18200,18200,18200,18190,323
20250210,114700,2494878670,18200,18220,18230,18190,444
20250210,114600,2486798460,18210,18230,18230,18210,67
20250210,114500,2485577800,18210,18220,18230,18210,249
20250210,114400,2481041710,18230,18230,18230,18220,75
20250210,114300,2479675060,18230,18220,18230,18220,14
20250210,114200,2479419890,18220,18230,18230,18220,13
20250210,114100,2479183010,18220,18230,18230,18220,8
20250210,114000,2479037180,18240,18210,18240,18210,10
20250210,113900,2478854810,18240,18230,18240,18230,61
20250210,113800,2477742760,18230,18220,18230,18210,20
20250210,113700,2477378330,18230,18240,18240,18230,28
20250210,113600,2476867810,18240,18240,18240,18230,24
20250210,113500,2476430180,18230,18240,18240,18230,12
20250210,113400,2476211340,18240,18240,18240,18230,114
20250210,113300,2474131990,18240,18240,18240,18240,160
20250210,113200,2471213590,18230,18240,18240,18230,115
20250210,113100,2469116000,18240,18240,18240,18240,310
20250210,113000,2463461600,18200,18220,18230,18200,793
20250210,112900,2449018360,18230,18240,18240,18230,474
20250210,112800,2440374720,18250,18240,18250,18240,96
20250210,112700,2438623580,18240,18230,18240,18230,2
20250210,112600,2438587110,18230,18240,18240,18230,242
20250210,112500,2434175110,18240,18240,18240,18230,13
20250210,112400,2433938000,18240,18240,18240,18240,109
20250210,112300,2431949840,18230,18240,18240,18230,10
20250210,112200,2431767460,18240,18240,18240,18240,41
20250210,112100,2431019620,18240,18240,18240,18240,25
20250210,112000,2430563620,18240,18230,18240,18230,38
20250210,111900,2429870600,18240,18260,18260,18240,25
20250210,111800,2429414350,18240,18260,18260,18240,72
20250210,111700,2428100050,18260,18270,18270,18250,133
20250210,111600,2425671450,18260,18270,18270,18260,229
20250210,111500,2421489900,18270,18250,18270,18250,307
20250210,111400,2415884020,18240,18220,18240,18220,89
20250210,111300,2414260680,18200,18220,18220,18200,380
20250210,111200,2407341890,18220,18230,18230,18200,373
20250210,111100,2400547510,18220,18210,18220,18210,103
20250210,111000,2398671750,18230,18230,18230,18230,2
20250210,110900,2398635290,18220,18210,18230,18210,47
20250210,110800,2397778760,18230,18210,18230,18210,72
20250210,110700,2396467620,18210,18210,18210,18200,16
20250210,110600,2396176270,18210,18210,18210,18210,64
20250210,110500,2395010830,18210,18230,18230,18200,75
20250210,110400,2393645400,18200,18200,18230,18200,192
20250210,110300,2390150790,18200,18200,18230,18200,947
20250210,110200,2372915260,18230,18210,18230,18200,791
20250210,110100,2358511750,18210,18220,18230,18210,242
20250210,110000,2354102780,18220,18230,18240,18220,305
20250210,105900,2348545350,18230,18230,18250,18230,158
20250210,105800,2345664930,18250,18220,18260,18210,182
20250210,105700,2342349610,18260,18220,18260,18210,184
20250210,105600,2338997990,18220,18230,18260,18220,226
20250210,105500,2334879600,18260,18260,18260,18230,126
20250210,105400,2332581750,18260,18260,18260,18260,8
20250210,105300,2332435670,18260,18270,18270,18260,135
20250210,105200,2329970430,18260,18250,18270,18250,51
20250210,105100,2329038750,18260,18260,18260,18240,521
20250210,105000,2319525320,18260,18250,18260,18250,577
20250210,104900,2308994980,18250,18240,18250,18240,300
20250210,104800,2303521000,18240,18240,18240,18230,76
20250210,104700,2302134840,18240,18210,18240,18210,68
20250210,104600,2300895760,18240,18240,18240,18240,0
20250210,104500,2300895760,18240,18220,18240,18210,74
20250210,104400,2299547510,18250,18250,18250,18250,0
20250210,104300,2299547510,18250,18210,18250,18210,500
20250210,104200,2290442110,18220,18230,18230,18220,228
20250210,104100,2286285760,18230,18250,18250,18230,75
20250210,104000,2284917840,18250,18250,18250,18250,100
20250210,103900,2283092840,18260,18260,18270,18260,141
20250210,103800,2280518160,18260,18250,18260,18230,207
20250210,103700,2276740400,18250,18250,18250,18220,152
20250210,103600,2273970390,18250,18210,18250,18210,28
20250210,103500,2273459990,18210,18240,18260,18210,410
20250210,103400,2265977070,18250,18230,18250,18200,520
20250210,103300,2256503830,18240,18230,18240,18230,268
20250210,103200,2251618100,18230,18140,18230,18140,352
20250210,103100,2245211690,18200,18150,18200,18140,313
20250210,103000,2239531390,18160,18200,18200,18160,1067
20250210,102900,2220154630,18190,18170,18200,18150,527
20250210,102800,2210583330,18180,18180,18180,18150,194
20250210,102700,2207060030,18160,18180,18180,18150,143
20250210,102600,2204463800,18160,18180,18180,18160,123
20250210,102500,2202228810,18210,18240,18240,18180,139
20250210,102400,2199698980,18230,18200,18230,18180,550
20250210,102300,2189688880,18220,18210,18220,18200,286
20250210,102200,2184481810,18200,18220,18220,18200,364
20250210,102100,2177853290,18220,18250,18250,18220,398
20250210,102000,2170598680,18250,18250,18250,18250,1
20250210,101900,2170580430,18250,18260,18260,18250,164
20250210,101800,2167585940,18260,18250,18260,18250,196
20250210,101700,2164008530,18250,18240,18250,18240,148
20250210,101600,2161307880,18230,18220,18240,18220,431
20250210,101500,2153446550,18240,18240,18240,18240,8
20250210,101400,2153300630,18240,18250,18250,18230,877
20250210,101300,2137307370,18250,18250,18250,18250,814
20250210,101200,2122451870,18240,18230,18260,18230,1278
20250210,101100,2099140060,18230,18230,18230,18220,355
20250210,101000,2092668510,18230,18150,18230,18150,601
20250210,100900,2081737130,18150,18130,18150,18130,59
20250210,100800,2080667280,18140,18140,18150,18140,396
20250210,100700,2073483830,18140,18140,18150,18140,207
20250210,100600,2069728540,18130,18150,18150,18130,260
20250210,100500,2065012520,18170,18140,18170,18140,18
20250210,100400,2064685520,18140,18150,18170,18140,236
20250210,100300,2060402260,18140,18170,18170,18140,300
20250210,100200,2054959910,18180,18180,18180,18180,9
20250210,100100,2054796290,18180,18180,18180,18180,26
20250210,100000,2054323610,18190,18190,18190,18190,110
20250210,095900,2052322710,18190,18160,18200,18160,669
20250210,095800,2040165850,18130,18180,18180,18130,184
20250210,095700,2036828810,18150,18070,18150,18060,6086
20250210,095600,1926709740,18080,18110,18110,18070,5392
20250210,095500,1829179040,18110,18110,18130,18110,1065
20250210,095400,1809891170,18120,18110,18140,18110,2040
20250210,095300,1772933550,18120,18120,18120,18110,1874
20250210,095200,1738983360,18120,18160,18160,18120,1827
20250210,095100,1705845940,18160,18180,18180,18150,577
20250210,095000,1695369740,18190,18230,18230,18170,721
20250210,094900,1682253190,18220,18220,18230,18220,460
20250210,094800,1673871880,18250,18240,18250,18240,263
20250210,094700,1669074750,18210,18250,18250,18210,155
20250210,094600,1666250000,18250,18260,18260,18250,10
20250210,094500,1666067410,18260,18210,18260,18210,1408
20250210,094400,1640393590,18220,18220,18230,18200,159
20250210,094300,1637497910,18230,18200,18230,18200,93
20250210,094200,1635804950,18230,18220,18230,18200,1557
20250210,094100,1607461270,18200,18150,18200,18150,809
20250210,094000,1592763620,18150,18140,18150,18140,42
20250210,093900,1592001600,18140,18140,18150,18120,674
20250210,093800,1579781400,18140,18120,18150,18120,494
20250210,093700,1570829410,18150,18150,18150,18120,1220
20250210,093600,1548702680,18120,18120,18150,18100,1407
20250210,093500,1523220490,18120,18150,18150,18110,1688
20250210,093400,1492632640,18160,18150,18160,18140,1024
20250210,093300,1474049990,18150,18160,18160,18140,468
20250210,093200,1465556750,18150,18160,18160,18140,1626
20250210,093100,1436044000,18170,18160,18190,18150,796
20250210,093000,1421587210,18160,18160,18160,18130,1185
20250210,092900,1400077270,18170,18160,18190,18140,2179
20250210,092800,1360508890,18160,18220,18220,18160,1589
20250210,092700,1331605680,18230,18180,18240,18180,83
20250210,092600,1330094030,18180,18170,18180,18170,1020
20250210,092500,1311551740,18170,18160,18170,18160,302
20250210,092400,1306065400,18160,18160,18170,18150,625
20250210,092300,1294713680,18150,18250,18250,18150,2631
20250210,092200,1246877240,18250,18250,18250,18210,161
20250210,092100,1243943070,18230,18260,18260,18190,983
20250210,092000,1226043760,18200,18260,18260,18200,1300
20250210,091900,1202358480,18270,18230,18270,18220,700
20250210,091800,1189582530,18210,18230,18230,18180,694
20250210,091700,1176951260,18230,18230,18240,18220,283
20250210,091600,1171794840,18230,18250,18250,18190,896
20250210,091500,1155484470,18220,18230,18280,18190,947
20250210,091400,1138239920,18310,18250,18320,18220,815
20250210,091300,1123374000,18260,18260,18350,18250,1781
20250210,091200,1090818860,18260,18280,18290,18250,985
20250210,091100,1072825020,18290,18180,18290,18180,1000
20250210,091000,1054579990,18200,18130,18200,18130,2364
20250210,090900,1011643100,18130,18100,18150,18100,1790
20250210,090800,979215120,18100,18160,18160,18070,2785
20250210,090700,928767570,18170,18230,18240,18100,3192
20250210,090600,870790860,18280,18350,18370,18240,7375
20250210,090500,735999800,18350,18330,18360,18310,3004
20250210,090400,680888860,18320,18310,18360,18310,1620
20250210,090300,651196800,18350,18350,18350,18300,2357
20250210,090200,608007120,18350,18340,18360,18330,1221
20250210,090100,585609480,18320,18400,18530,18320,12901
20250210,090000,347710870,18480,18470,18480,18370,16750