KissMeData/123860/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,202200,1064258950,21100,21100,21100,21100,94
20250210,202100,1064258950,21100,21100,21100,21100,0
20250210,202000,1064258950,21100,21100,21100,21100,0
20250210,201900,1064258950,21100,21100,21100,21100,0
20250210,201800,1064258950,21100,21100,21100,21100,0
20250210,201700,1064258950,21100,21100,21100,21100,0
20250210,201600,1064258950,21100,21100,21100,21100,0
20250210,201500,1064258950,21100,21100,21100,21100,0
20250210,201400,1064258950,21100,21100,21100,21100,0
20250210,201300,1064258950,21100,21100,21100,21100,0
20250210,201200,1064258950,21100,21100,21100,21100,0
20250210,201100,1064258950,21100,21100,21100,21100,0
20250210,201000,1064258950,21100,21100,21100,21100,0
20250210,200900,1064258950,21100,21100,21100,21100,0
20250210,200800,1064258950,21100,21100,21100,21100,0
20250210,200700,1064258950,21100,21100,21100,21100,0
20250210,200600,1064258950,21100,21100,21100,21100,0
20250210,200500,1064258950,21100,21100,21100,21100,0
20250210,200400,1064258950,21100,21100,21100,21100,0
20250210,200300,1064258950,21100,21100,21100,21100,0
20250210,200200,1064258950,21100,21100,21100,21100,0
20250210,200100,1064258950,21100,21100,21100,21100,0
20250210,200000,1064258950,21100,21100,21100,21100,0
20250210,195900,1064258950,21100,21100,21100,21100,0
20250210,195800,1064258950,21100,21100,21100,21100,0
20250210,195700,1064258950,21100,21100,21100,21100,0
20250210,195600,1064258950,21100,21100,21100,21100,0
20250210,195500,1064258950,21100,21100,21100,21100,0
20250210,195400,1064258950,21100,21100,21100,21100,0
20250210,195300,1064258950,21100,21100,21100,21100,0
20250210,195200,1064258950,21100,21100,21100,21100,94
20250210,195100,1064258950,21100,21100,21100,21100,0
20250210,195000,1064258950,21100,21100,21100,21100,0
20250210,194900,1064258950,21100,21100,21100,21100,0
20250210,194800,1064258950,21100,21100,21100,21100,0
20250210,194700,1064258950,21100,21100,21100,21100,0
20250210,194600,1064258950,21100,21100,21100,21100,0
20250210,194500,1064258950,21100,21100,21100,21100,0
20250210,194400,1064258950,21100,21100,21100,21100,0
20250210,194300,1064258950,21100,21100,21100,21100,0
20250210,194200,1064258950,21100,21100,21100,21100,0
20250210,194100,1064258950,21100,21100,21100,21100,0
20250210,194000,1064258950,21100,21100,21100,21100,0
20250210,193900,1064258950,21100,21100,21100,21100,0
20250210,193800,1064258950,21100,21100,21100,21100,0
20250210,193700,1064258950,21100,21100,21100,21100,0
20250210,193600,1064258950,21100,21100,21100,21100,0
20250210,193500,1064258950,21100,21100,21100,21100,0
20250210,193400,1064258950,21100,21100,21100,21100,0
20250210,193300,1064258950,21100,21100,21100,21100,0
20250210,193200,1064258950,21100,21100,21100,21100,0
20250210,193100,1064258950,21100,21100,21100,21100,0
20250210,193000,1064258950,21100,21100,21100,21100,0
20250210,192900,1064258950,21100,21100,21100,21100,0
20250210,192800,1064258950,21100,21100,21100,21100,0
20250210,192700,1064258950,21100,21100,21100,21100,0
20250210,192600,1064258950,21100,21100,21100,21100,0
20250210,192500,1064258950,21100,21100,21100,21100,0
20250210,192400,1064258950,21100,21100,21100,21100,0
20250210,192300,1064258950,21100,21100,21100,21100,0
20250210,192200,1064258950,21100,21100,21100,21100,94
20250210,192100,1064258950,21100,21100,21100,21100,0
20250210,192000,1064258950,21100,21100,21100,21100,0
20250210,191900,1064258950,21100,21100,21100,21100,0
20250210,191800,1064258950,21100,21100,21100,21100,0
20250210,191700,1064258950,21100,21100,21100,21100,0
20250210,191600,1064258950,21100,21100,21100,21100,0
20250210,191500,1064258950,21100,21100,21100,21100,0
20250210,191400,1064258950,21100,21100,21100,21100,0
20250210,191300,1064258950,21100,21100,21100,21100,0
20250210,191200,1064258950,21100,21100,21100,21100,0
20250210,191100,1064258950,21100,21100,21100,21100,0
20250210,191000,1064258950,21100,21100,21100,21100,0
20250210,190900,1064258950,21100,21100,21100,21100,0
20250210,190800,1064258950,21100,21100,21100,21100,0
20250210,190700,1064258950,21100,21100,21100,21100,0
20250210,190600,1064258950,21100,21100,21100,21100,0
20250210,190500,1064258950,21100,21100,21100,21100,0
20250210,190400,1064258950,21100,21100,21100,21100,0
20250210,190300,1064258950,21100,21100,21100,21100,0
20250210,190200,1064258950,21100,21100,21100,21100,0
20250210,190100,1064258950,21100,21100,21100,21100,0
20250210,190000,1064258950,21100,21100,21100,21100,0
20250210,185900,1064258950,21100,21100,21100,21100,0
20250210,185800,1064258950,21100,21100,21100,21100,0
20250210,185700,1064258950,21100,21100,21100,21100,0
20250210,185600,1064258950,21100,21100,21100,21100,0
20250210,185500,1064258950,21100,21100,21100,21100,0
20250210,185400,1064258950,21100,21100,21100,21100,0
20250210,185300,1064258950,21100,21100,21100,21100,0
20250210,185200,1064258950,21100,21100,21100,21100,94
20250210,185100,1064258950,21100,21100,21100,21100,0
20250210,185000,1064258950,21100,21100,21100,21100,0
20250210,184900,1064258950,21100,21100,21100,21100,0
20250210,184800,1064258950,21100,21100,21100,21100,0
20250210,184700,1064258950,21100,21100,21100,21100,0
20250210,184600,1064258950,21100,21100,21100,21100,0
20250210,184500,1064258950,21100,21100,21100,21100,0
20250210,184400,1064258950,21100,21100,21100,21100,0
20250210,184300,1064258950,21100,21100,21100,21100,0
20250210,184200,1064258950,21100,21100,21100,21100,0
20250210,184100,1064258950,21100,21100,21100,21100,0
20250210,184000,1064258950,21100,21100,21100,21100,0
20250210,183900,1064258950,21100,21100,21100,21100,0
20250210,183800,1064258950,21100,21100,21100,21100,0
20250210,183700,1064258950,21100,21100,21100,21100,0
20250210,183600,1064258950,21100,21100,21100,21100,0
20250210,183500,1064258950,21100,21100,21100,21100,0
20250210,183400,1064258950,21100,21100,21100,21100,0
20250210,183300,1064258950,21100,21100,21100,21100,0
20250210,183200,1064258950,21100,21100,21100,21100,0
20250210,183100,1064258950,21100,21100,21100,21100,0
20250210,183000,1064258950,21100,21100,21100,21100,0
20250210,182900,1064258950,21100,21100,21100,21100,0
20250210,182800,1064258950,21100,21100,21100,21100,0
20250210,182700,1064258950,21100,21100,21100,21100,0
20250210,182600,1064258950,21100,21100,21100,21100,0
20250210,182500,1064258950,21100,21100,21100,21100,0
20250210,182400,1064258950,21100,21100,21100,21100,0
20250210,182300,1064258950,21100,21100,21100,21100,0
20250210,182200,1064258950,21100,21100,21100,21100,94
20250210,182100,1064258950,21100,21100,21100,21100,0
20250210,182000,1064258950,21100,21100,21100,21100,0
20250210,181900,1064258950,21100,21100,21100,21100,0
20250210,181800,1064258950,21100,21100,21100,21100,0
20250210,181700,1064258950,21100,21100,21100,21100,0
20250210,181600,1064258950,21100,21100,21100,21100,0
20250210,181500,1064258950,21100,21100,21100,21100,0
20250210,181400,1064258950,21100,21100,21100,21100,0
20250210,181300,1064258950,21100,21100,21100,21100,0
20250210,181200,1064258950,21100,21100,21100,21100,0
20250210,181100,1064258950,21100,21100,21100,21100,0
20250210,181000,1064258950,21100,21100,21100,21100,0
20250210,180900,1064258950,21100,21100,21100,21100,0
20250210,180800,1064258950,21100,21100,21100,21100,0
20250210,180700,1064258950,21100,21100,21100,21100,0
20250210,180600,1064258950,21100,21100,21100,21100,0
20250210,180500,1064258950,21100,21100,21100,21100,0
20250210,180400,1064258950,21100,21100,21100,21100,0
20250210,180300,1064258950,21100,21100,21100,21100,0
20250210,180200,1064258950,21100,21100,21100,21100,0
20250210,180100,1064258950,21100,21100,21100,21100,0
20250210,180000,1064258950,21100,21100,21100,21100,0
20250210,175900,1064258950,21100,21100,21100,21100,0
20250210,175800,1064258950,21100,21100,21100,21100,0
20250210,175700,1064258950,21100,21100,21100,21100,0
20250210,175600,1064258950,21100,21100,21100,21100,0
20250210,175500,1064258950,21100,21100,21100,21100,0
20250210,175400,1064258950,21100,21100,21100,21100,0
20250210,175300,1064258950,21100,21100,21100,21100,0
20250210,175200,1064258950,21100,21100,21100,21100,94
20250210,175100,1064258950,21100,21100,21100,21100,0
20250210,175000,1064258950,21100,21100,21100,21100,0
20250210,174900,1064258950,21100,21100,21100,21100,0
20250210,174800,1064258950,21100,21100,21100,21100,0
20250210,174700,1064258950,21100,21100,21100,21100,0
20250210,174600,1064258950,21100,21100,21100,21100,0
20250210,174500,1064258950,21100,21100,21100,21100,0
20250210,174400,1064258950,21100,21100,21100,21100,0
20250210,174300,1064258950,21100,21100,21100,21100,0
20250210,174200,1064258950,21100,21100,21100,21100,0
20250210,174100,1064258950,21100,21100,21100,21100,0
20250210,174000,1064258950,21100,21100,21100,21100,0
20250210,173900,1064258950,21100,21100,21100,21100,0
20250210,173800,1064258950,21100,21100,21100,21100,0
20250210,173700,1064258950,21100,21100,21100,21100,0
20250210,173600,1064258950,21100,21100,21100,21100,0
20250210,173500,1064258950,21100,21100,21100,21100,0
20250210,173400,1064258950,21100,21100,21100,21100,0
20250210,173300,1064258950,21100,21100,21100,21100,0
20250210,173200,1064258950,21100,21100,21100,21100,0
20250210,173100,1064258950,21100,21100,21100,21100,0
20250210,173000,1064258950,21100,21100,21100,21100,0
20250210,172900,1064258950,21100,21100,21100,21100,0
20250210,172800,1064258950,21100,21100,21100,21100,0
20250210,172700,1064258950,21100,21100,21100,21100,0
20250210,172600,1064258950,21100,21100,21100,21100,0
20250210,172500,1064258950,21100,21100,21100,21100,0
20250210,172400,1064258950,21100,21100,21100,21100,0
20250210,172300,1064258950,21100,21100,21100,21100,0
20250210,172200,1064258950,21100,21100,21100,21100,94
20250210,172100,1064258950,21100,21100,21100,21100,0
20250210,172000,1064258950,21100,21100,21100,21100,0
20250210,171900,1064258950,21100,21100,21100,21100,0
20250210,171800,1064258950,21100,21100,21100,21100,0
20250210,171700,1064258950,21100,21100,21100,21100,0
20250210,171600,1064258950,21100,21100,21100,21100,0
20250210,171500,1064258950,21100,21100,21100,21100,0
20250210,171400,1064258950,21100,21100,21100,21100,0
20250210,171300,1064258950,21100,21100,21100,21100,0
20250210,171200,1064258950,21100,21100,21100,21100,0
20250210,171100,1064258950,21100,21100,21100,21100,0
20250210,171000,1064258950,21100,21100,21100,21100,0
20250210,170900,1064258950,21100,21100,21100,21100,0
20250210,170800,1064258950,21100,21100,21100,21100,0
20250210,170700,1064258950,21100,21100,21100,21100,0
20250210,170600,1064258950,21100,21100,21100,21100,0
20250210,170500,1064258950,21100,21100,21100,21100,0
20250210,170400,1064258950,21100,21100,21100,21100,0
20250210,170300,1064258950,21100,21100,21100,21100,0
20250210,170200,1064258950,21100,21100,21100,21100,0
20250210,170100,1064258950,21100,21100,21100,21100,0
20250210,170000,1064258950,21100,21100,21100,21100,0
20250210,165900,1064258950,21100,21100,21100,21100,0
20250210,165800,1064258950,21100,21100,21100,21100,0
20250210,165700,1064258950,21100,21100,21100,21100,0
20250210,165600,1064258950,21100,21100,21100,21100,0
20250210,165500,1064258950,21100,21100,21100,21100,0
20250210,165400,1064258950,21100,21100,21100,21100,0
20250210,165300,1064258950,21100,21100,21100,21100,0
20250210,165200,1064258950,21100,21100,21100,21100,94
20250210,165100,1064258950,21100,21100,21100,21100,0
20250210,165000,1064258950,21100,21100,21100,21100,0
20250210,164900,1064258950,21100,21100,21100,21100,0
20250210,164800,1064258950,21100,21100,21100,21100,0
20250210,164700,1064258950,21100,21100,21100,21100,0
20250210,164600,1064258950,21100,21100,21100,21100,0
20250210,164500,1064258950,21100,21100,21100,21100,0
20250210,164400,1064258950,21100,21100,21100,21100,0
20250210,164300,1064258950,21100,21100,21100,21100,0
20250210,164200,1064258950,21100,21100,21100,21100,0
20250210,164100,1064258950,21100,21100,21100,21100,0
20250210,164000,1064258950,21100,21100,21100,21100,0
20250210,163900,1064258950,21100,21100,21100,21100,0
20250210,163800,1064258950,21100,21100,21100,21100,0
20250210,163700,1064258950,21100,21100,21100,21100,0
20250210,163600,1064258950,21100,21100,21100,21100,0
20250210,163500,1064258950,21100,21100,21100,21100,0
20250210,163400,1064258950,21100,21100,21100,21100,0
20250210,163300,1064258950,21100,21100,21100,21100,0
20250210,163200,1064258950,21100,21100,21100,21100,0
20250210,163100,1064258950,21100,21100,21100,21100,0
20250210,163000,1064258950,21100,21100,21100,21100,0
20250210,162900,1064258950,21100,21100,21100,21100,0
20250210,162800,1064258950,21100,21100,21100,21100,0
20250210,162700,1064258950,21100,21100,21100,21100,0
20250210,162600,1064258950,21100,21100,21100,21100,0
20250210,162500,1064258950,21100,21100,21100,21100,0
20250210,162400,1064258950,21100,21100,21100,21100,0
20250210,162300,1064258950,21100,21100,21100,21100,0
20250210,162200,1064258950,21100,21100,21100,21100,94
20250210,162100,1064258950,21100,21100,21100,21100,0
20250210,162000,1064258950,21100,21100,21100,21100,0
20250210,161900,1064258950,21100,21100,21100,21100,0
20250210,161800,1064258950,21100,21100,21100,21100,0
20250210,161700,1064258950,21100,21100,21100,21100,0
20250210,161600,1064258950,21100,21100,21100,21100,0
20250210,161500,1064258950,21100,21100,21100,21100,0
20250210,161400,1064258950,21100,21100,21100,21100,0
20250210,161300,1064258950,21100,21100,21100,21100,0
20250210,161200,1064258950,21100,21100,21100,21100,0
20250210,161100,1064258950,21100,21100,21100,21100,0
20250210,161000,1064258950,21100,21100,21100,21100,0
20250210,160900,1064258950,21100,21100,21100,21100,0
20250210,160800,1064258950,21100,21100,21100,21100,0
20250210,160700,1064258950,21100,21100,21100,21100,0
20250210,160600,1064258950,21100,21100,21100,21100,0
20250210,160500,1064258950,21100,21100,21100,21100,0
20250210,160400,1064258950,21100,21100,21100,21100,0
20250210,160300,1064258950,21100,21100,21100,21100,0
20250210,160200,1064258950,21100,21100,21100,21100,0
20250210,160100,1064258950,21100,21100,21100,21100,0
20250210,160000,1064258950,21100,21100,21100,21100,0
20250210,155900,1064258950,21100,21100,21100,21100,0
20250210,155800,1064258950,21100,21100,21100,21100,0
20250210,155700,1064258950,21100,21100,21100,21100,0
20250210,155600,1064258950,21100,21100,21100,21100,0
20250210,155500,1064258950,21100,21100,21100,21100,0
20250210,155400,1064258950,21100,21100,21100,21100,0
20250210,155300,1064258950,21100,21100,21100,21100,0
20250210,155200,1064258950,21100,21100,21100,21100,94
20250210,155100,1064258950,21100,21100,21100,21100,0
20250210,155000,1064258950,21100,21100,21100,21100,0
20250210,154900,1064258950,21100,21100,21100,21100,0
20250210,154800,1064258950,21100,21100,21100,21100,0
20250210,154700,1064258950,21100,21100,21100,21100,0
20250210,154600,1064258950,21100,21100,21100,21100,0
20250210,154500,1064258950,21100,21100,21100,21100,0
20250210,154400,1064258950,21100,21100,21100,21100,0
20250210,154300,1064258950,21100,21100,21100,21100,0
20250210,154200,1064258950,21100,21100,21100,21100,0
20250210,154100,1064258950,21100,21100,21100,21100,0
20250210,154000,1064258950,21100,21100,21100,21100,0
20250210,153900,1064258950,21100,21100,21100,21100,0
20250210,153800,1064258950,21100,21100,21100,21100,0
20250210,153700,1064258950,21100,21100,21100,21100,0
20250210,153600,1064258950,21100,21100,21100,21100,0
20250210,153500,1064258950,21100,21100,21100,21100,0
20250210,153400,1064258950,21100,21100,21100,21100,0
20250210,153300,1064258950,21100,21100,21100,21100,0
20250210,153200,1064258950,21100,21100,21100,21100,0
20250210,153100,1064258950,21100,21100,21100,21100,0
20250210,153000,1064258950,21100,21100,21100,21100,94
20250210,152900,1062275550,21050,21050,21050,21050,0
20250210,152800,1062275550,21050,21050,21050,21050,0
20250210,152700,1062275550,21050,21050,21050,21050,0
20250210,152600,1062275550,21050,21050,21050,21050,0
20250210,152500,1062275550,21050,21050,21050,21050,0
20250210,152400,1062275550,21050,21050,21050,21050,0
20250210,152300,1062275550,21050,21050,21050,21050,0
20250210,152200,1062275550,21050,21050,21050,21050,0
20250210,152100,1062275550,21050,21050,21050,21050,0
20250210,152000,1062275550,21050,21050,21050,21050,0
20250210,151900,1062275550,21050,20950,21050,20900,537
20250210,151800,1051050800,21000,20900,21050,20900,24
20250210,151700,1050547350,21100,20950,21100,20850,834
20250210,151600,1033106900,20850,20950,20950,20850,395
20250210,151500,1024846450,20850,20850,21000,20850,291
20250210,151400,1018751500,20950,20900,21000,20850,428
20250210,151300,1009804500,20950,21000,21000,20900,644
20250210,151200,996321300,21000,20950,21000,20900,239
20250210,151100,991314600,21000,20950,21100,20950,99
20250210,151000,989238350,21100,20800,21200,20750,612
20250210,150900,976467900,20950,20950,20950,20800,249
20250210,150800,971264450,20950,20950,21000,20900,23
20250210,150700,970783300,20950,20800,20950,20800,717
20250210,150600,955831400,20850,20850,20900,20800,391
20250210,150500,947679700,20900,20800,20900,20750,783
20250210,150400,931374150,20850,20800,20900,20800,448
20250210,150300,922046350,20850,20800,20900,20800,313
20250210,150200,915520750,20850,20850,20900,20800,837
20250210,150100,898088350,20900,20900,21000,20850,258
20250210,150000,892696450,21000,20900,21000,20900,500
20250210,145900,882219450,20950,21050,21050,20900,357
20250210,145800,874740200,21000,21050,21050,20950,241
20250210,145700,869679550,21000,21050,21100,21000,748
20250210,145600,853936300,21050,21100,21150,21050,124
20250210,145500,851324500,21200,21200,21200,21100,256
20250210,145400,845911950,21150,21250,21250,21150,258
20250210,145300,840454350,21250,21200,21250,21200,32
20250210,145200,839774400,21250,21200,21250,21200,30
20250210,145100,839138350,21200,21200,21200,21200,0
20250210,145000,839138350,21200,21150,21200,21150,16
20250210,144900,838799750,21200,21200,21200,21200,7
20250210,144800,838651350,21200,21200,21200,21150,43
20250210,144700,837739800,21200,21200,21200,21200,10
20250210,144600,837527800,21250,21200,21250,21200,2
20250210,144500,837485350,21200,21100,21200,21100,2
20250210,144400,837443050,21250,21250,21250,21250,0
20250210,144300,837443050,21250,21250,21250,21250,1
20250210,144200,837421800,21250,21250,21250,21250,0
20250210,144100,837421800,21250,21200,21250,21150,711
20250210,144000,822383800,21300,21200,21300,21200,231
20250210,143900,817486200,21300,21300,21300,21300,1
20250210,143800,817464900,21300,21200,21300,21200,120
20250210,143700,814914750,21250,21200,21250,21150,306
20250210,143600,808432600,21250,21200,21250,21200,137
20250210,143500,805528150,21200,21050,21200,21050,293
20250210,143400,799332350,21150,21100,21150,21100,149
20250210,143300,796188400,21100,21050,21100,21050,2
20250210,143200,796146250,21100,21050,21100,21000,169
20250210,143100,792590000,21000,21000,21000,21000,10
20250210,143000,792380000,21050,21050,21050,21050,0
20250210,142900,792380000,21050,21050,21050,21050,51
20250210,142800,791306450,21050,21000,21050,21000,1160
20250210,142700,766946350,21000,21000,21000,20950,791
20250210,142600,750336700,21050,21050,21050,21050,3
20250210,142500,750273550,21050,21050,21050,21050,20
20250210,142400,749852550,21100,21050,21100,21050,12
20250210,142300,749599400,21100,21100,21100,21100,0
20250210,142200,749599400,21100,21050,21100,21050,23
20250210,142100,749115200,21050,21050,21050,21050,20
20250210,142000,748694200,21050,21050,21100,21050,24
20250210,141900,748188950,21100,21050,21100,21050,2
20250210,141800,748146800,21050,21050,21050,21050,35
20250210,141700,747410050,21100,21100,21100,21100,0
20250210,141600,747410050,21100,21100,21100,21100,0
20250210,141500,747410050,21100,21100,21100,21100,0
20250210,141400,747410050,21100,21050,21100,21050,2
20250210,141300,747367900,21100,21050,21100,21050,71
20250210,141200,745873300,21050,21050,21050,21050,203
20250210,141100,741600150,21100,21100,21100,21100,20
20250210,141000,741178150,21100,21100,21100,21100,0
20250210,140900,741178150,21100,21050,21100,21050,2
20250210,140800,741136000,21100,21100,21100,21100,0
20250210,140700,741136000,21100,21100,21100,21100,1304
20250210,140600,713621600,21100,21100,21100,21100,10
20250210,140500,713410600,21100,21050,21100,21050,12
20250210,140400,713157950,21100,21100,21100,21100,15
20250210,140300,712841450,21150,21150,21150,21150,1
20250210,140200,712820300,21150,21050,21150,21050,5
20250210,140100,712714950,21150,21100,21150,21100,15
20250210,140000,712397900,21050,21050,21050,21050,0
20250210,135900,712397900,21050,21100,21100,21050,2
20250210,135800,712355750,21050,21100,21100,21050,19
20250210,135700,711955450,21100,21100,21100,21100,14
20250210,135600,711660050,21050,21050,21050,21050,100
20250210,135500,709555050,21100,21050,21100,21050,2
20250210,135400,709512900,21100,21100,21100,21100,0
20250210,135300,709512900,21100,21100,21100,21100,16
20250210,135200,709175300,21150,21050,21150,21050,17
20250210,135100,708817350,21150,21150,21150,21150,0
20250210,135000,708817350,21150,21100,21150,21100,16
20250210,134900,708479000,21150,21150,21150,21150,0
20250210,134800,708479000,21150,21150,21150,21150,0
20250210,134700,708479000,21150,21150,21150,21150,0
20250210,134600,708479000,21150,21100,21150,21100,17
20250210,134500,708120250,21050,21050,21050,21050,1
20250210,134400,708099200,21100,21100,21100,21100,0
20250210,134300,708099200,21100,21100,21100,21100,7
20250210,134200,707951500,21100,21100,21100,21100,0
20250210,134100,707951500,21100,21100,21100,21100,0
20250210,134000,707951500,21100,21100,21100,21050,64
20250210,133900,706602100,21150,21150,21150,21150,10
20250210,133800,706390600,21150,21150,21150,21150,1
20250210,133700,706369450,21100,21100,21100,21100,0
20250210,133600,706369450,21100,21100,21100,21100,0
20250210,133500,706369450,21100,21100,21100,21100,1
20250210,133400,706348350,21150,21150,21150,21150,1
20250210,133300,706327200,21100,21150,21150,21100,85
20250210,133200,704533100,21150,21150,21150,21150,0
20250210,133100,704533100,21150,21100,21150,21100,10
20250210,133000,704321650,21150,21150,21150,21150,13
20250210,132900,704046700,21150,21150,21150,21150,0
20250210,132800,704046700,21150,21150,21150,21150,0
20250210,132700,704046700,21150,21150,21150,21150,12
20250210,132600,703792900,21150,21100,21150,21100,12
20250210,132500,703539150,21100,21100,21100,21100,1
20250210,132400,703518050,21150,21150,21150,21150,12
20250210,132300,703264250,21150,21150,21150,21150,1
20250210,132200,703243100,21150,21150,21150,21150,9
20250210,132100,703052750,21100,21100,21100,21100,5
20250210,132000,702947250,21100,21100,21100,21100,0
20250210,131900,702947250,21100,21100,21100,21050,34
20250210,131800,702230350,21100,21100,21100,21100,0
20250210,131700,702230350,21100,21100,21100,21100,15
20250210,131600,701913850,21050,21050,21050,21050,12
20250210,131500,701661250,21100,21100,21100,21100,0
20250210,131400,701661250,21100,21100,21100,21100,9
20250210,131300,701471350,21100,21100,21100,21100,0
20250210,131200,701471350,21100,21100,21100,21100,1
20250210,131100,701450250,21050,21100,21100,21050,246
20250210,131000,696261000,21150,21150,21150,21150,0
20250210,130900,696261000,21150,21150,21150,21150,0
20250210,130800,696261000,21150,21150,21150,21150,9
20250210,130700,696070650,21150,21100,21150,21100,2
20250210,130600,696028400,21150,21150,21150,21150,7
20250210,130500,695880350,21150,21150,21150,21150,0
20250210,130400,695880350,21150,21150,21150,21150,0
20250210,130300,695880350,21150,21100,21150,21100,45
20250210,130200,694930350,21150,21100,21150,21100,29
20250210,130100,694318400,21150,21100,21150,21100,23
20250210,130000,693832700,21150,21150,21150,21150,5
20250210,125900,693726950,21150,21150,21150,21150,8
20250210,125800,693557750,21050,21050,21050,21050,100
20250210,125700,691452750,21150,21100,21150,21100,7
20250210,125600,691304750,21150,21150,21150,21150,1
20250210,125500,691283600,21100,21000,21100,21000,137
20250210,125400,688397900,21000,21050,21050,21000,412
20250210,125300,679734550,21150,21150,21150,21150,1
20250210,125200,679713400,21050,21100,21100,21050,19
20250210,125100,679313400,21150,21150,21150,21150,43
20250210,125000,678403950,21150,21150,21150,21150,1
20250210,124900,678382800,21050,21050,21050,21050,0
20250210,124800,678382800,21050,21050,21050,21050,1
20250210,124700,678361750,21050,21150,21150,21000,586
20250210,124600,666027000,21200,21200,21200,21200,0
20250210,124500,666027000,21200,21200,21200,21200,0
20250210,124400,666027000,21200,21200,21200,21200,12
20250210,124300,665772600,21200,21100,21200,21100,210
20250210,124200,661322750,21150,21150,21150,21150,0
20250210,124100,661322750,21150,21150,21150,21150,12
20250210,124000,661068950,21150,21150,21150,21150,0
20250210,123900,661068950,21150,21150,21150,21150,1
20250210,123800,661047800,21150,21100,21150,21100,12
20250210,123700,660794050,21200,21150,21200,21150,947
20250210,123600,640764950,21150,21150,21150,21150,0
20250210,123500,640764950,21150,21050,21150,21050,20
20250210,123400,640343850,21100,21100,21100,21100,0
20250210,123300,640343850,21100,21100,21100,21100,1
20250210,123200,640322750,21050,21100,21150,21050,719
20250210,123100,625151750,21050,21050,21050,21050,0
20250210,123000,625151750,21050,21100,21100,21050,594
20250210,122900,612628550,21100,21100,21200,21100,1694
20250210,122800,576869750,21150,21200,21200,21150,5
20250210,122700,576763800,21200,21150,21200,21150,59
20250210,122600,575515500,21200,21200,21200,21200,0
20250210,122500,575515500,21200,21200,21200,21200,0
20250210,122400,575515500,21200,21200,21200,21200,10
20250210,122300,575303500,21150,21150,21150,21150,1
20250210,122200,575282350,21200,21200,21200,21200,0
20250210,122100,575282350,21200,21200,21200,21200,10
20250210,122000,575070350,21150,21150,21150,21150,1
20250210,121900,575049200,21200,21150,21200,21150,15
20250210,121800,574731300,21200,21200,21200,21200,4
20250210,121700,574646500,21150,21150,21150,21150,0
20250210,121600,574646500,21150,21150,21150,21150,0
20250210,121500,574646500,21150,21200,21200,21150,24
20250210,121400,574138450,21150,21150,21150,21150,1
20250210,121300,574117300,21200,21200,21200,21200,1
20250210,121200,574096100,21150,21150,21150,21150,0
20250210,121100,574096100,21150,21150,21150,21150,0
20250210,121000,574096100,21150,21150,21150,21150,0
20250210,120900,574096100,21150,21200,21200,21100,132
20250210,120800,571303850,21200,21200,21200,21200,0
20250210,120700,571303850,21200,21250,21250,21200,19
20250210,120600,570900300,21200,21200,21200,21200,1
20250210,120500,570879100,21250,21250,21250,21250,0
20250210,120400,570879100,21250,21250,21250,21250,0
20250210,120300,570879100,21250,21250,21250,21250,22
20250210,120200,570411600,21200,21200,21200,21200,0
20250210,120100,570411600,21200,21200,21200,21200,0
20250210,120000,570411600,21200,21200,21200,21200,7
20250210,115900,570263200,21150,21150,21150,21150,1
20250210,115800,570242050,21200,21200,21200,21200,4
20250210,115700,570157250,21200,21200,21200,21200,12
20250210,115600,569902850,21200,21250,21250,21200,89
20250210,115500,568015550,21200,21200,21200,21200,1
20250210,115400,567994350,21250,21250,21250,21250,0
20250210,115300,567994350,21250,21250,21250,21250,34
20250210,115200,567271850,21250,21250,21250,21250,1
20250210,115100,567250600,21250,21250,21250,21250,9
20250210,115000,567059350,21200,21200,21200,21200,1
20250210,114900,567038150,21250,21250,21250,21250,12
20250210,114800,566783150,21250,21250,21250,21250,0
20250210,114700,566783150,21250,21250,21250,21250,0
20250210,114600,566783150,21250,21250,21250,21250,15
20250210,114500,566464400,21200,21250,21250,21200,3
20250210,114400,566400700,21250,21200,21250,21200,186
20250210,114300,562456600,21200,21200,21200,21200,25
20250210,114200,561926600,21200,21200,21200,21200,31
20250210,114100,561269400,21200,21200,21200,21200,1
20250210,114000,561248200,21150,21150,21200,21150,29
20250210,113900,560634550,21200,21200,21200,21200,0
20250210,113800,560634550,21200,21200,21200,21200,0
20250210,113700,560634550,21200,21200,21200,21200,3
20250210,113600,560570950,21200,21200,21200,21200,1
20250210,113500,560549750,21150,21150,21150,21150,1
20250210,113400,560528600,21200,21200,21200,21200,1
20250210,113300,560507400,21100,21100,21100,21100,0
20250210,113200,560507400,21100,21100,21100,21100,23
20250210,113100,560022100,21100,21150,21200,21100,311
20250210,113000,553453000,21150,21200,21200,21150,2152
20250210,112900,507830750,21250,21200,21250,21200,401
20250210,112800,499329500,21250,21250,21250,21250,0
20250210,112700,499329500,21250,21250,21250,21250,999
20250210,112600,478100750,21350,21300,21350,21300,58
20250210,112500,476864000,21300,21300,21300,21300,186
20250210,112400,472902200,21400,21400,21400,21400,63
20250210,112300,471554000,21300,21350,21350,21300,313
20250210,112200,464882100,21400,21400,21400,21400,11
20250210,112100,464646700,21350,21400,21400,21350,2
20250210,112000,464603950,21400,21400,21400,21400,0
20250210,111900,464603950,21400,21400,21400,21400,82
20250210,111800,462849150,21300,21300,21300,21300,0
20250210,111700,462849150,21300,21300,21300,21300,50
20250210,111600,461784150,21400,21400,21400,21400,3
20250210,111500,461719950,21400,21400,21400,21400,328
20250210,111400,454700750,21400,21400,21400,21400,52
20250210,111300,453587950,21400,21400,21400,21400,0
20250210,111200,453587950,21400,21300,21400,21300,42
20250210,111100,452693250,21350,21350,21350,21350,251
20250210,111000,447334400,21350,21450,21450,21350,111
20250210,110900,444960950,21450,21450,21450,21450,15
20250210,110800,444639200,21400,21400,21400,21400,187
20250210,110700,440637400,21350,21350,21350,21350,53
20250210,110600,439505850,21400,21400,21400,21400,51
20250210,110500,438414450,21450,21500,21500,21350,265
20250210,110400,432742200,21550,21500,21550,21450,2023
20250210,110300,389240600,21400,21350,21500,21350,1410
20250210,110200,359053800,21350,21300,21350,21300,6
20250210,110100,358925750,21350,21350,21350,21350,10
20250210,110000,358712250,21300,21300,21300,21300,0
20250210,105900,358712250,21300,21350,21350,21300,206
20250210,105800,354324050,21250,21250,21300,21250,886
20250210,105700,335468100,21200,21250,21250,21200,6
20250210,105600,335340650,21250,21250,21250,21250,233
20250210,105500,330389400,21250,21250,21250,21250,74
20250210,105400,328816900,21250,21200,21250,21200,166
20250210,105300,325297350,21200,21200,21200,21200,0
20250210,105200,325297350,21200,21150,21200,21150,10
20250210,105100,325085400,21200,21200,21200,21200,22
20250210,105000,324619000,21200,21200,21250,21200,25
20250210,104900,324088600,21200,21200,21200,21200,122
20250210,104800,321502200,21200,21150,21250,21150,351
20250210,104700,314075150,21150,21200,21200,21150,339
20250210,104600,306905250,21250,21250,21250,21250,20
20250210,104500,306480250,21250,21200,21250,21200,366
20250210,104400,298716850,21200,21200,21200,21200,361
20250210,104300,291063650,21150,21100,21150,21100,12
20250210,104200,290809900,21150,21150,21150,21150,1
20250210,104100,290788750,21150,21200,21200,21100,518
20250210,104000,279833250,21150,21150,21150,21150,1
20250210,103900,279812100,21200,21200,21200,21200,100
20250210,103800,277692100,21200,21150,21200,21150,21
20250210,103700,277247450,21150,21150,21150,21150,167
20250210,103600,273715400,21150,21150,21150,21150,20
20250210,103500,273292400,21150,21150,21150,21150,10
20250210,103400,273080900,21150,21150,21150,21150,0
20250210,103300,273080900,21150,21050,21150,21050,96
20250210,103200,271054900,21100,21100,21100,21100,0
20250210,103100,271054900,21100,21100,21100,21100,43
20250210,103000,270147600,21100,21100,21100,21100,10
20250210,102900,269936600,21050,21050,21050,21050,0
20250210,102800,269936600,21050,21150,21150,21050,182
20250210,102700,266093000,21100,21100,21100,21100,439
20250210,102600,256830100,21100,21100,21100,21100,213
20250210,102500,252335800,21100,21100,21100,21100,0
20250210,102400,252335800,21100,21050,21100,21050,115
20250210,102300,249909650,21050,21150,21150,21050,275
20250210,102200,244112150,21150,21050,21150,21000,607
20250210,102100,231301750,21050,21100,21150,21050,915
20250210,102000,212030100,21050,21050,21050,21050,30
20250210,101900,211398600,21100,21050,21100,21050,10
20250210,101800,211187700,21050,21050,21050,21050,110
20250210,101700,208872200,21050,21000,21050,21000,571
20250210,101600,196880750,21000,21000,21000,21000,0
20250210,101500,196880750,21000,21000,21000,21000,9
20250210,101400,196691750,20950,21000,21000,20950,407
20250210,101300,188145600,21000,20950,21000,20950,12
20250210,101200,187893750,21000,21000,21000,21000,5
20250210,101100,187788750,21000,21000,21000,21000,2
20250210,101000,187746750,21000,21000,21000,21000,30
20250210,100900,187116750,21000,20950,21000,20950,1521
20250210,100800,155246800,20900,20900,20950,20900,34
20250210,100700,154535950,20900,20850,20900,20750,1060
20250210,100600,132498750,20900,20900,20900,20900,389
20250210,100500,124368650,20900,20950,20950,20900,419
20250210,100400,115611050,20950,20850,20950,20850,400
20250210,100300,107241050,20950,20950,20950,20950,0
20250210,100200,107241050,20950,20950,20950,20950,10
20250210,100100,107031550,20850,20850,20850,20850,200
20250210,100000,102861550,20850,20900,20900,20850,200
20250210,095900,98689050,20950,20950,20950,20950,150
20250210,095800,95546550,20950,20850,20950,20850,91
20250210,095700,93647500,20950,20950,20950,20950,18
20250210,095600,93270400,20950,20850,20950,20850,427
20250210,095500,84352450,20850,20850,20850,20850,35
20250210,095400,83622700,20850,20850,20850,20850,0
20250210,095300,83622700,20850,20850,20850,20850,0
20250210,095200,83622700,20850,20800,20850,20800,186
20250210,095100,79753850,20800,20750,20800,20750,39
20250210,095000,78944550,20700,20700,20700,20700,0
20250210,094900,78944550,20700,20650,20700,20650,102
20250210,094800,76838150,20800,20800,20800,20650,184
20250210,094700,73035050,20800,20800,20800,20800,6
20250210,094600,72910250,20800,20650,20800,20650,7
20250210,094500,72764800,20800,20800,20800,20800,0
20250210,094400,72764800,20800,20800,20800,20800,6
20250210,094300,72640000,20800,20800,20800,20800,0
20250210,094200,72640000,20800,20800,20800,20800,6
20250210,094100,72515200,20800,20800,20800,20800,6
20250210,094000,72390400,20800,20650,20800,20650,41
20250210,093900,71543600,20800,20800,20800,20800,5
20250210,093800,71439600,20800,20800,20800,20800,9
20250210,093700,71252400,20800,20800,20800,20800,0
20250210,093600,71252400,20800,20800,20800,20650,201
20250210,093500,67076300,20800,20800,20800,20800,5
20250210,093400,66972300,20800,20800,20800,20800,5
20250210,093300,66868300,20800,20800,20800,20800,2
20250210,093200,66826700,20750,20650,20750,20650,185
20250210,093100,63005950,20700,20700,20700,20700,433
20250210,093000,54042850,20700,20700,20700,20700,5
20250210,092900,53939350,20650,20650,20700,20650,307
20250210,092800,47596850,20700,20700,20700,20700,0
20250210,092700,47596850,20700,20700,20700,20700,8
20250210,092600,47431250,20700,20700,20800,20650,28
20250210,092500,46852700,20700,20700,20700,20700,0
20250210,092400,46852700,20700,20700,20700,20700,1
20250210,092300,46832000,20650,20650,20650,20650,0
20250210,092200,46832000,20650,20650,20650,20650,0
20250210,092100,46832000,20650,20650,20650,20650,0
20250210,092000,46832000,20650,20650,20650,20650,22
20250210,091900,46377700,20700,20700,20700,20700,30
20250210,091800,45756700,20700,20800,20800,20700,221
20250210,091700,41179000,20800,20800,20800,20800,0
20250210,091600,41179000,20800,20800,20800,20800,0
20250210,091500,41179000,20800,20800,20800,20800,0
20250210,091400,41179000,20800,20750,20800,20700,286
20250210,091300,35246800,20700,20700,20700,20700,0
20250210,091200,35246800,20700,20700,20700,20700,5
20250210,091100,35143300,20800,20800,20850,20800,7
20250210,091000,34997650,20750,20750,20750,20750,0
20250210,090900,34997650,20750,20750,20750,20750,176
20250210,090800,31345650,20850,20850,20850,20850,1
20250210,090700,31324800,20700,20700,20700,20700,40
20250210,090600,30496800,20700,20700,20700,20700,655
20250210,090500,16938300,20800,20700,20800,20700,113
20250210,090400,14589600,20650,20650,20650,20650,2
20250210,090300,14548300,20650,20550,20650,20500,257
20250210,090200,9269000,20550,20550,20550,20550,22
20250210,090100,8816900,20600,20600,20600,20600,184
20250210,090000,5026500,20650,20600,20650,20600,244