KissMeData/158430/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203100,6164280230,6800,6800,6800,6800,24372
20250210,203000,6164280230,6800,6800,6800,6800,0
20250210,202900,6164280230,6800,6800,6800,6800,0
20250210,202800,6164280230,6800,6800,6800,6800,0
20250210,202700,6164280230,6800,6800,6800,6800,0
20250210,202600,6164280230,6800,6800,6800,6800,0
20250210,202500,6164280230,6800,6800,6800,6800,0
20250210,202400,6164280230,6800,6800,6800,6800,0
20250210,202300,6164280230,6800,6800,6800,6800,0
20250210,202200,6164280230,6800,6800,6800,6800,0
20250210,202100,6164280230,6800,6800,6800,6800,0
20250210,202000,6164280230,6800,6800,6800,6800,0
20250210,201900,6164280230,6800,6800,6800,6800,0
20250210,201800,6164280230,6800,6800,6800,6800,0
20250210,201700,6164280230,6800,6800,6800,6800,0
20250210,201600,6164280230,6800,6800,6800,6800,0
20250210,201500,6164280230,6800,6800,6800,6800,0
20250210,201400,6164280230,6800,6800,6800,6800,0
20250210,201300,6164280230,6800,6800,6800,6800,0
20250210,201200,6164280230,6800,6800,6800,6800,0
20250210,201100,6164280230,6800,6800,6800,6800,0
20250210,201000,6164280230,6800,6800,6800,6800,0
20250210,200900,6164280230,6800,6800,6800,6800,0
20250210,200800,6164280230,6800,6800,6800,6800,0
20250210,200700,6164280230,6800,6800,6800,6800,0
20250210,200600,6164280230,6800,6800,6800,6800,0
20250210,200500,6164280230,6800,6800,6800,6800,0
20250210,200400,6164280230,6800,6800,6800,6800,0
20250210,200300,6164280230,6800,6800,6800,6800,0
20250210,200200,6164280230,6800,6800,6800,6800,0
20250210,200100,6164280230,6800,6800,6800,6800,24372
20250210,200000,6164280230,6800,6800,6800,6800,0
20250210,195900,6164280230,6800,6800,6800,6800,0
20250210,195800,6164280230,6800,6800,6800,6800,0
20250210,195700,6164280230,6800,6800,6800,6800,0
20250210,195600,6164280230,6800,6800,6800,6800,0
20250210,195500,6164280230,6800,6800,6800,6800,0
20250210,195400,6164280230,6800,6800,6800,6800,0
20250210,195300,6164280230,6800,6800,6800,6800,0
20250210,195200,6164280230,6800,6800,6800,6800,0
20250210,195100,6164280230,6800,6800,6800,6800,0
20250210,195000,6164280230,6800,6800,6800,6800,0
20250210,194900,6164280230,6800,6800,6800,6800,0
20250210,194800,6164280230,6800,6800,6800,6800,0
20250210,194700,6164280230,6800,6800,6800,6800,0
20250210,194600,6164280230,6800,6800,6800,6800,0
20250210,194500,6164280230,6800,6800,6800,6800,0
20250210,194400,6164280230,6800,6800,6800,6800,0
20250210,194300,6164280230,6800,6800,6800,6800,0
20250210,194200,6164280230,6800,6800,6800,6800,0
20250210,194100,6164280230,6800,6800,6800,6800,0
20250210,194000,6164280230,6800,6800,6800,6800,0
20250210,193900,6164280230,6800,6800,6800,6800,0
20250210,193800,6164280230,6800,6800,6800,6800,0
20250210,193700,6164280230,6800,6800,6800,6800,0
20250210,193600,6164280230,6800,6800,6800,6800,0
20250210,193500,6164280230,6800,6800,6800,6800,0
20250210,193400,6164280230,6800,6800,6800,6800,0
20250210,193300,6164280230,6800,6800,6800,6800,0
20250210,193200,6164280230,6800,6800,6800,6800,0
20250210,193100,6164280230,6800,6800,6800,6800,24372
20250210,193000,6164280230,6800,6800,6800,6800,0
20250210,192900,6164280230,6800,6800,6800,6800,0
20250210,192800,6164280230,6800,6800,6800,6800,0
20250210,192700,6164280230,6800,6800,6800,6800,0
20250210,192600,6164280230,6800,6800,6800,6800,0
20250210,192500,6164280230,6800,6800,6800,6800,0
20250210,192400,6164280230,6800,6800,6800,6800,0
20250210,192300,6164280230,6800,6800,6800,6800,0
20250210,192200,6164280230,6800,6800,6800,6800,0
20250210,192100,6164280230,6800,6800,6800,6800,0
20250210,192000,6164280230,6800,6800,6800,6800,0
20250210,191900,6164280230,6800,6800,6800,6800,0
20250210,191800,6164280230,6800,6800,6800,6800,0
20250210,191700,6164280230,6800,6800,6800,6800,0
20250210,191600,6164280230,6800,6800,6800,6800,0
20250210,191500,6164280230,6800,6800,6800,6800,0
20250210,191400,6164280230,6800,6800,6800,6800,0
20250210,191300,6164280230,6800,6800,6800,6800,0
20250210,191200,6164280230,6800,6800,6800,6800,0
20250210,191100,6164280230,6800,6800,6800,6800,0
20250210,191000,6164280230,6800,6800,6800,6800,0
20250210,190900,6164280230,6800,6800,6800,6800,0
20250210,190800,6164280230,6800,6800,6800,6800,0
20250210,190700,6164280230,6800,6800,6800,6800,0
20250210,190600,6164280230,6800,6800,6800,6800,0
20250210,190500,6164280230,6800,6800,6800,6800,0
20250210,190400,6164280230,6800,6800,6800,6800,0
20250210,190300,6164280230,6800,6800,6800,6800,0
20250210,190200,6164280230,6800,6800,6800,6800,0
20250210,190100,6164280230,6800,6800,6800,6800,24372
20250210,190000,6164280230,6800,6800,6800,6800,0
20250210,185900,6164280230,6800,6800,6800,6800,0
20250210,185800,6164280230,6800,6800,6800,6800,0
20250210,185700,6164280230,6800,6800,6800,6800,0
20250210,185600,6164280230,6800,6800,6800,6800,0
20250210,185500,6164280230,6800,6800,6800,6800,0
20250210,185400,6164280230,6800,6800,6800,6800,0
20250210,185300,6164280230,6800,6800,6800,6800,0
20250210,185200,6164280230,6800,6800,6800,6800,0
20250210,185100,6164280230,6800,6800,6800,6800,0
20250210,185000,6164280230,6800,6800,6800,6800,0
20250210,184900,6164280230,6800,6800,6800,6800,0
20250210,184800,6164280230,6800,6800,6800,6800,0
20250210,184700,6164280230,6800,6800,6800,6800,0
20250210,184600,6164280230,6800,6800,6800,6800,0
20250210,184500,6164280230,6800,6800,6800,6800,0
20250210,184400,6164280230,6800,6800,6800,6800,0
20250210,184300,6164280230,6800,6800,6800,6800,0
20250210,184200,6164280230,6800,6800,6800,6800,0
20250210,184100,6164280230,6800,6800,6800,6800,0
20250210,184000,6164280230,6800,6800,6800,6800,0
20250210,183900,6164280230,6800,6800,6800,6800,0
20250210,183800,6164280230,6800,6800,6800,6800,0
20250210,183700,6164280230,6800,6800,6800,6800,0
20250210,183600,6164280230,6800,6800,6800,6800,0
20250210,183500,6164280230,6800,6800,6800,6800,0
20250210,183400,6164280230,6800,6800,6800,6800,0
20250210,183300,6164280230,6800,6800,6800,6800,0
20250210,183200,6164280230,6800,6800,6800,6800,0
20250210,183100,6164280230,6800,6800,6800,6800,24372
20250210,183000,6164280230,6800,6800,6800,6800,0
20250210,182900,6164280230,6800,6800,6800,6800,0
20250210,182800,6164280230,6800,6800,6800,6800,0
20250210,182700,6164280230,6800,6800,6800,6800,0
20250210,182600,6164280230,6800,6800,6800,6800,0
20250210,182500,6164280230,6800,6800,6800,6800,0
20250210,182400,6164280230,6800,6800,6800,6800,0
20250210,182300,6164280230,6800,6800,6800,6800,0
20250210,182200,6164280230,6800,6800,6800,6800,0
20250210,182100,6164280230,6800,6800,6800,6800,0
20250210,182000,6164280230,6800,6800,6800,6800,0
20250210,181900,6164280230,6800,6800,6800,6800,0
20250210,181800,6164280230,6800,6800,6800,6800,0
20250210,181700,6164280230,6800,6800,6800,6800,0
20250210,181600,6164280230,6800,6800,6800,6800,0
20250210,181500,6164280230,6800,6800,6800,6800,0
20250210,181400,6164280230,6800,6800,6800,6800,0
20250210,181300,6164280230,6800,6800,6800,6800,0
20250210,181200,6164280230,6800,6800,6800,6800,0
20250210,181100,6164280230,6800,6800,6800,6800,0
20250210,181000,6164280230,6800,6800,6800,6800,0
20250210,180900,6164280230,6800,6800,6800,6800,0
20250210,180800,6164280230,6800,6800,6800,6800,0
20250210,180700,6164280230,6800,6800,6800,6800,0
20250210,180600,6164280230,6800,6800,6800,6800,0
20250210,180500,6164280230,6800,6800,6800,6800,0
20250210,180400,6164280230,6800,6800,6800,6800,0
20250210,180300,6164280230,6800,6800,6800,6800,0
20250210,180200,6164280230,6800,6800,6800,6800,0
20250210,180100,6164280230,6800,6800,6800,6800,24372
20250210,180000,6164280230,6800,6800,6800,6800,0
20250210,175900,6164280230,6800,6800,6800,6800,0
20250210,175800,6164280230,6800,6800,6800,6800,0
20250210,175700,6164280230,6800,6800,6800,6800,0
20250210,175600,6164280230,6800,6800,6800,6800,0
20250210,175500,6164280230,6800,6800,6800,6800,0
20250210,175400,6164280230,6800,6800,6800,6800,0
20250210,175300,6164280230,6800,6800,6800,6800,0
20250210,175200,6164280230,6800,6800,6800,6800,0
20250210,175100,6164280230,6800,6800,6800,6800,0
20250210,175000,6164280230,6800,6800,6800,6800,0
20250210,174900,6164280230,6800,6800,6800,6800,0
20250210,174800,6164280230,6800,6800,6800,6800,0
20250210,174700,6164280230,6800,6800,6800,6800,0
20250210,174600,6164280230,6800,6800,6800,6800,0
20250210,174500,6164280230,6800,6800,6800,6800,0
20250210,174400,6164280230,6800,6800,6800,6800,0
20250210,174300,6164280230,6800,6800,6800,6800,0
20250210,174200,6164280230,6800,6800,6800,6800,0
20250210,174100,6164280230,6800,6800,6800,6800,0
20250210,174000,6164280230,6800,6800,6800,6800,0
20250210,173900,6164280230,6800,6800,6800,6800,0
20250210,173800,6164280230,6800,6800,6800,6800,0
20250210,173700,6164280230,6800,6800,6800,6800,0
20250210,173600,6164280230,6800,6800,6800,6800,0
20250210,173500,6164280230,6800,6800,6800,6800,0
20250210,173400,6164280230,6800,6800,6800,6800,0
20250210,173300,6164280230,6800,6800,6800,6800,0
20250210,173200,6164280230,6800,6800,6800,6800,0
20250210,173100,6164280230,6800,6800,6800,6800,24372
20250210,173000,6164280230,6800,6800,6800,6800,0
20250210,172900,6164280230,6800,6800,6800,6800,0
20250210,172800,6164280230,6800,6800,6800,6800,0
20250210,172700,6164280230,6800,6800,6800,6800,0
20250210,172600,6164280230,6800,6800,6800,6800,0
20250210,172500,6164280230,6800,6800,6800,6800,0
20250210,172400,6164280230,6800,6800,6800,6800,0
20250210,172300,6164280230,6800,6800,6800,6800,0
20250210,172200,6164280230,6800,6800,6800,6800,0
20250210,172100,6164280230,6800,6800,6800,6800,0
20250210,172000,6164280230,6800,6800,6800,6800,0
20250210,171900,6164280230,6800,6800,6800,6800,0
20250210,171800,6164280230,6800,6800,6800,6800,0
20250210,171700,6164280230,6800,6800,6800,6800,0
20250210,171600,6164280230,6800,6800,6800,6800,0
20250210,171500,6164280230,6800,6800,6800,6800,0
20250210,171400,6164280230,6800,6800,6800,6800,0
20250210,171300,6164280230,6800,6800,6800,6800,0
20250210,171200,6164280230,6800,6800,6800,6800,0
20250210,171100,6164280230,6800,6800,6800,6800,0
20250210,171000,6164280230,6800,6800,6800,6800,0
20250210,170900,6164280230,6800,6800,6800,6800,0
20250210,170800,6164280230,6800,6800,6800,6800,0
20250210,170700,6164280230,6800,6800,6800,6800,0
20250210,170600,6164280230,6800,6800,6800,6800,0
20250210,170500,6164280230,6800,6800,6800,6800,0
20250210,170400,6164280230,6800,6800,6800,6800,0
20250210,170300,6164280230,6800,6800,6800,6800,0
20250210,170200,6164280230,6800,6800,6800,6800,0
20250210,170100,6164280230,6800,6800,6800,6800,24372
20250210,170000,6164280230,6800,6800,6800,6800,0
20250210,165900,6164280230,6800,6800,6800,6800,0
20250210,165800,6164280230,6800,6800,6800,6800,0
20250210,165700,6164280230,6800,6800,6800,6800,0
20250210,165600,6164280230,6800,6800,6800,6800,0
20250210,165500,6164280230,6800,6800,6800,6800,0
20250210,165400,6164280230,6800,6800,6800,6800,0
20250210,165300,6164280230,6800,6800,6800,6800,0
20250210,165200,6164280230,6800,6800,6800,6800,0
20250210,165100,6164280230,6800,6800,6800,6800,0
20250210,165000,6164280230,6800,6800,6800,6800,0
20250210,164900,6164280230,6800,6800,6800,6800,0
20250210,164800,6164280230,6800,6800,6800,6800,0
20250210,164700,6164280230,6800,6800,6800,6800,0
20250210,164600,6164280230,6800,6800,6800,6800,0
20250210,164500,6164280230,6800,6800,6800,6800,0
20250210,164400,6164280230,6800,6800,6800,6800,0
20250210,164300,6164280230,6800,6800,6800,6800,0
20250210,164200,6164280230,6800,6800,6800,6800,0
20250210,164100,6164280230,6800,6800,6800,6800,0
20250210,164000,6164280230,6800,6800,6800,6800,0
20250210,163900,6164280230,6800,6800,6800,6800,0
20250210,163800,6164280230,6800,6800,6800,6800,0
20250210,163700,6164280230,6800,6800,6800,6800,0
20250210,163600,6164280230,6800,6800,6800,6800,0
20250210,163500,6164280230,6800,6800,6800,6800,0
20250210,163400,6164280230,6800,6800,6800,6800,0
20250210,163300,6164280230,6800,6800,6800,6800,0
20250210,163200,6164280230,6800,6800,6800,6800,0
20250210,163100,6164280230,6800,6800,6800,6800,24372
20250210,163000,6164280230,6800,6800,6800,6800,0
20250210,162900,6164280230,6800,6800,6800,6800,0
20250210,162800,6164280230,6800,6800,6800,6800,0
20250210,162700,6164280230,6800,6800,6800,6800,0
20250210,162600,6164280230,6800,6800,6800,6800,0
20250210,162500,6164280230,6800,6800,6800,6800,0
20250210,162400,6164280230,6800,6800,6800,6800,0
20250210,162300,6164280230,6800,6800,6800,6800,0
20250210,162200,6164280230,6800,6800,6800,6800,0
20250210,162100,6164280230,6800,6800,6800,6800,0
20250210,162000,6164280230,6800,6800,6800,6800,0
20250210,161900,6164280230,6800,6800,6800,6800,0
20250210,161800,6164280230,6800,6800,6800,6800,0
20250210,161700,6164280230,6800,6800,6800,6800,0
20250210,161600,6164280230,6800,6800,6800,6800,0
20250210,161500,6164280230,6800,6800,6800,6800,0
20250210,161400,6164280230,6800,6800,6800,6800,0
20250210,161300,6164280230,6800,6800,6800,6800,0
20250210,161200,6164280230,6800,6800,6800,6800,0
20250210,161100,6164280230,6800,6800,6800,6800,0
20250210,161000,6164280230,6800,6800,6800,6800,0
20250210,160900,6164280230,6800,6800,6800,6800,0
20250210,160800,6164280230,6800,6800,6800,6800,0
20250210,160700,6164280230,6800,6800,6800,6800,0
20250210,160600,6164280230,6800,6800,6800,6800,0
20250210,160500,6164280230,6800,6800,6800,6800,0
20250210,160400,6164280230,6800,6800,6800,6800,0
20250210,160300,6164280230,6800,6800,6800,6800,0
20250210,160200,6164280230,6800,6800,6800,6800,0
20250210,160100,6164280230,6800,6800,6800,6800,24372
20250210,160000,6164280230,6800,6800,6800,6800,0
20250210,155900,6164280230,6800,6800,6800,6800,0
20250210,155800,6164280230,6800,6800,6800,6800,0
20250210,155700,6164280230,6800,6800,6800,6800,0
20250210,155600,6164280230,6800,6800,6800,6800,0
20250210,155500,6164280230,6800,6800,6800,6800,0
20250210,155400,6164280230,6800,6800,6800,6800,0
20250210,155300,6164280230,6800,6800,6800,6800,0
20250210,155200,6164280230,6800,6800,6800,6800,0
20250210,155100,6164280230,6800,6800,6800,6800,0
20250210,155000,6164280230,6800,6800,6800,6800,0
20250210,154900,6164280230,6800,6800,6800,6800,0
20250210,154800,6164280230,6800,6800,6800,6800,0
20250210,154700,6164280230,6800,6800,6800,6800,0
20250210,154600,6164280230,6800,6800,6800,6800,0
20250210,154500,6164280230,6800,6800,6800,6800,0
20250210,154400,6164280230,6800,6800,6800,6800,0
20250210,154300,6164280230,6800,6800,6800,6800,0
20250210,154200,6164280230,6800,6800,6800,6800,0
20250210,154100,6164280230,6800,6800,6800,6800,0
20250210,154000,6164280230,6800,6800,6800,6800,0
20250210,153900,6164280230,6800,6800,6800,6800,0
20250210,153800,6164280230,6800,6800,6800,6800,0
20250210,153700,6164280230,6800,6800,6800,6800,0
20250210,153600,6164280230,6800,6800,6800,6800,0
20250210,153500,6164280230,6800,6800,6800,6800,0
20250210,153400,6164280230,6800,6800,6800,6800,0
20250210,153300,6164280230,6800,6800,6800,6800,0
20250210,153200,6164280230,6800,6800,6800,6800,0
20250210,153100,6164280230,6800,6800,6800,6800,24372
20250210,153000,6164280230,6800,6800,6800,6800,24372
20250210,152900,5998550630,6830,6830,6830,6830,0
20250210,152800,5998550630,6830,6830,6830,6830,0
20250210,152700,5998550630,6830,6830,6830,6830,0
20250210,152600,5998550630,6830,6830,6830,6830,0
20250210,152500,5998550630,6830,6830,6830,6830,0
20250210,152400,5998550630,6830,6830,6830,6830,0
20250210,152300,5998550630,6830,6830,6830,6830,0
20250210,152200,5998550630,6830,6830,6830,6830,0
20250210,152100,5998550630,6830,6830,6830,6830,0
20250210,152000,5998550630,6830,6830,6830,6830,0
20250210,151900,5998550630,6830,6800,6830,6800,12910
20250210,151800,5910403310,6800,6820,6830,6800,1684
20250210,151700,5898920010,6820,6830,6830,6800,334
20250210,151600,5896641040,6820,6810,6820,6800,3359
20250210,151500,5873778650,6810,6820,6820,6800,4210
20250210,151400,5845081080,6820,6820,6820,6800,2362
20250210,151300,5829001580,6820,6800,6820,6800,2261
20250210,151200,5813589000,6790,6810,6820,6790,2620
20250210,151100,5795769250,6820,6830,6840,6810,1190
20250210,151000,5787651330,6830,6840,6840,6800,5905
20250210,150900,5747436890,6840,6820,6840,6820,2360
20250210,150800,5731301590,6820,6810,6820,6810,1262
20250210,150700,5722703160,6820,6810,6820,6800,3596
20250210,150600,5698247530,6810,6800,6820,6790,7168
20250210,150500,5649486540,6800,6800,6800,6790,914
20250210,150400,5643273570,6790,6790,6800,6790,3938
20250210,150300,5616523210,6800,6800,6800,6790,2341
20250210,150200,5600612810,6800,6800,6800,6790,4618
20250210,150100,5569216070,6800,6790,6810,6790,2634
20250210,150000,5551303770,6790,6800,6800,6790,3788
20250210,145900,5525555350,6810,6800,6810,6800,289
20250210,145800,5523589740,6810,6800,6810,6790,1243
20250210,145700,5515129170,6800,6800,6810,6800,595
20250210,145600,5511083160,6790,6800,6810,6780,2171
20250210,145500,5496327160,6790,6800,6810,6790,7316
20250210,145400,5446625910,6800,6800,6820,6790,4033
20250210,145300,5419218050,6820,6820,6820,6800,139
20250210,145200,5418270750,6790,6830,6830,6780,12952
20250210,145100,5330099440,6840,6850,6850,6830,1370
20250210,145000,5320739640,6850,6860,6860,6840,72
20250210,144900,5320246440,6860,6850,6860,6840,337
20250210,144800,5317936850,6860,6840,6860,6830,1377
20250210,144700,5308531430,6860,6860,6860,6830,3367
20250210,144600,5285495910,6860,6850,6860,6850,927
20250210,144500,5279144620,6850,6860,6860,6850,361
20250210,144400,5276668240,6870,6860,6870,6860,5
20250210,144300,5276633900,6870,6870,6870,6860,838
20250210,144200,5270877200,6870,6870,6870,6860,316
20250210,144100,5268706400,6860,6850,6860,6850,870
20250210,144000,5262743000,6860,6850,6860,6840,549
20250210,143900,5258982280,6860,6860,6860,6840,174
20250210,143800,5257788710,6830,6840,6850,6830,3030
20250210,143700,5237044660,6840,6840,6840,6820,70
20250210,143600,5236566780,6830,6830,6840,6820,698
20250210,143500,5231798720,6830,6820,6830,6820,915
20250210,143400,5225554590,6820,6820,6820,6810,1297
20250210,143300,5216713240,6800,6820,6820,6800,1880
20250210,143200,5203898060,6820,6800,6820,6800,3245
20250210,143100,5181773570,6800,6820,6830,6800,3465
20250210,143000,5158185180,6830,6810,6830,6810,1332
20250210,142900,5149113170,6810,6840,6840,6800,13272
20250210,142800,5058730590,6830,6850,6860,6830,13259
20250210,142700,4967977320,6850,6850,6860,6850,4472
20250210,142600,4937342310,6860,6860,6860,6850,3195
20250210,142500,4915425650,6860,6870,6870,6860,140
20250210,142400,4914464550,6870,6870,6870,6870,592
20250210,142300,4910397510,6870,6860,6880,6860,1169
20250210,142200,4902364210,6860,6870,6880,6860,6334
20250210,142100,4858900960,6880,6880,6890,6880,782
20250210,142000,4853517580,6880,6870,6880,6870,1940
20250210,141900,4840186380,6880,6880,6890,6880,466
20250210,141800,4836979570,6880,6880,6890,6880,410
20250210,141700,4834158650,6890,6890,6890,6870,311
20250210,141600,4832019760,6890,6880,6890,6880,278
20250210,141500,4830106100,6890,6880,6890,6870,1902
20250210,141400,4817020080,6880,6890,6900,6880,2054
20250210,141300,4802880880,6890,6890,6900,6890,7923
20250210,141200,4748240310,6900,6890,6900,6890,1552
20250210,141100,4737534680,6890,6900,6910,6890,447
20250210,141000,4734451680,6910,6900,6910,6900,2125
20250210,140900,4719789100,6900,6900,6900,6900,60
20250210,140800,4719375100,6900,6910,6910,6900,520
20250210,140700,4715787090,6900,6900,6910,6900,2531
20250210,140600,4698323170,6890,6900,6900,6890,1152
20250210,140500,4690384890,6900,6890,6900,6890,449
20250210,140400,4687291250,6890,6900,6900,6890,683
20250210,140300,4682581650,6900,6890,6900,6890,2601
20250210,140200,4664657310,6880,6880,6890,6880,119
20250210,140100,4663838450,6890,6890,6890,6890,39
20250210,140000,4663569740,6890,6870,6890,6870,2933
20250210,135900,4643392000,6870,6860,6880,6860,1028
20250210,135800,4636339170,6860,6880,6880,6850,7536
20250210,135700,4584654230,6870,6870,6880,6870,2036
20250210,135600,4570666610,6880,6880,6880,6870,2922
20250210,135500,4550573250,6890,6880,6900,6880,1197
20250210,135400,4542337160,6900,6890,6900,6880,124
20250210,135300,4541482670,6900,6900,6900,6870,3731
20250210,135200,4515830770,6890,6880,6910,6880,612
20250210,135100,4511614050,6920,6900,6920,6890,4340
20250210,135000,4481670090,6890,6900,6910,6890,1816
20250210,134900,4469138110,6910,6910,6910,6910,352
20250210,134800,4466705790,6910,6900,6910,6900,1044
20250210,134700,4459491760,6900,6900,6910,6900,2756
20250210,134600,4440475350,6900,6920,6920,6900,128
20250210,134500,4439592100,6900,6900,6920,6900,4042
20250210,134400,4411702260,6900,6920,6920,6900,106
20250210,134300,4410968760,6920,6900,6920,6900,1015
20250210,134200,4403955210,6910,6900,6910,6900,2598
20250210,134100,4386015930,6900,6910,6930,6900,4307
20250210,134000,4356270000,6900,6920,6930,6900,1856
20250210,133900,4343451170,6920,6920,6920,6920,65
20250210,133800,4343001370,6920,6930,6930,6900,3055
20250210,133700,4321908480,6920,6930,6940,6920,2221
20250210,133600,4306532420,6940,6940,6940,6930,2504
20250210,133500,4289164060,6940,6930,6940,6920,1051
20250210,133400,4281878490,6940,6930,6940,6930,8197
20250210,133300,4225063460,6930,6920,6930,6920,2016
20250210,133200,4211112630,6910,6920,6920,6910,307
20250210,133100,4208989780,6920,6920,6920,6910,466
20250210,133000,4205766230,6920,6920,6930,6920,296
20250210,132900,4203717900,6920,6910,6920,6910,7913
20250210,132800,4148962110,6920,6910,6920,6910,260
20250210,132700,4147165460,6910,6910,6920,6910,2407
20250210,132600,4130532450,6920,6920,6920,6900,1070
20250210,132500,4123138850,6910,6910,6920,6900,313
20250210,132400,4120976010,6910,6900,6910,6900,2971
20250210,132300,4100446730,6900,6910,6910,6900,658
20250210,132200,4095902270,6910,6910,6910,6900,790
20250210,132100,4090443570,6910,6910,6910,6900,2248
20250210,132000,4074910190,6910,6910,6920,6910,360
20250210,131900,4072421030,6920,6910,6920,6910,4048
20250210,131800,4044432150,6900,6900,6910,6880,3755
20250210,131700,4018553560,6900,6910,6910,6900,1415
20250210,131600,4008783370,6910,6910,6910,6910,1430
20250210,131500,3998902070,6910,6890,6910,6890,975
20250210,131400,3992176970,6890,6910,6910,6890,1130
20250210,131300,3984381520,6910,6910,6910,6910,215
20250210,131200,3982895870,6920,6910,6920,6910,5
20250210,131100,3982861310,6920,6910,6920,6900,1266
20250210,131000,3974119410,6910,6910,6920,6900,1579
20250210,130900,3963214290,6920,6890,6920,6890,1150
20250210,130800,3955268310,6900,6900,6900,6900,577
20250210,130700,3951287010,6910,6910,6910,6910,723
20250210,130600,3946291080,6910,6910,6910,6900,181
20250210,130500,3945041670,6910,6910,6910,6900,165
20250210,130400,3943902420,6910,6920,6920,6890,3390
20250210,130300,3920501800,6910,6920,6920,6910,1621
20250210,130200,3909284510,6910,6910,6920,6900,2982
20250210,130100,3888681480,6900,6910,6910,6900,342
20250210,130000,3886320260,6900,6900,6910,6900,1287
20250210,125900,3877431370,6920,6910,6920,6900,1694
20250210,125800,3865725750,6900,6910,6910,6900,2461
20250210,125700,3848723640,6910,6910,6910,6910,300
20250210,125600,3846650640,6900,6890,6910,6890,2017
20250210,125500,3832740860,6910,6900,6910,6900,2307
20250210,125400,3816820460,6880,6900,6900,6880,160
20250210,125300,3815718920,6900,6900,6900,6870,368
20250210,125200,3813188880,6900,6880,6900,6880,3113
20250210,125100,3791755660,6880,6890,6890,6880,707
20250210,125000,3786891190,6890,6900,6900,6890,125
20250210,124900,3786029930,6890,6890,6890,6890,577
20250210,124800,3782054400,6890,6880,6890,6870,604
20250210,124700,3777898310,6900,6880,6900,6870,193
20250210,124600,3776571740,6880,6880,6890,6880,451
20250210,124500,3773468790,6890,6890,6890,6890,506
20250210,124400,3769982450,6890,6900,6900,6880,437
20250210,124300,3766971500,6880,6890,6900,6870,6058
20250210,124200,3725326960,6890,6890,6890,6890,5
20250210,124100,3725292510,6890,6890,6890,6890,28
20250210,124000,3725099590,6900,6890,6900,6880,2014
20250210,123900,3711243080,6900,6900,6900,6880,3635
20250210,123800,3686196860,6900,6900,6900,6900,0
20250210,123700,3686196860,6900,6890,6900,6890,2484
20250210,123600,3669069910,6910,6900,6910,6890,144
20250210,123500,3668076600,6900,6900,6900,6900,1860
20250210,123400,3655242600,6910,6910,6910,6910,94
20250210,123300,3654593060,6910,6910,6910,6910,32
20250210,123200,3654371940,6900,6900,6900,6900,2317
20250210,123100,3638384640,6910,6900,6910,6900,1062
20250210,123000,3631046840,6900,6900,6920,6900,734
20250210,122900,3625977240,6900,6920,6930,6900,4115
20250210,122800,3597566980,6930,6910,6930,6900,6394
20250210,122700,3553344650,6920,6920,6920,6900,4803
20250210,122600,3520164850,6930,6920,6930,6920,4117
20250210,122500,3491641500,6910,6910,6920,6910,4249
20250210,122400,3462280850,6910,6910,6920,6910,3013
20250210,122300,3441431890,6920,6920,6920,6920,600
20250210,122200,3437279890,6920,6910,6920,6910,1487
20250210,122100,3426992030,6920,6900,6920,6900,226
20250210,122000,3425432610,6910,6900,6910,6900,1971
20250210,121900,3411817850,6900,6900,6910,6900,226
20250210,121800,3410258390,6900,6910,6910,6900,878
20250210,121700,3404192450,6910,6900,6910,6900,717
20250210,121600,3399244930,6910,6900,6910,6900,568
20250210,121500,3395325050,6900,6910,6910,6900,1638
20250210,121400,3384010520,6910,6910,6910,6910,197
20250210,121300,3382649250,6910,6910,6910,6910,482
20250210,121200,3379318630,6910,6900,6910,6900,52
20250210,121100,3378959320,6910,6910,6910,6910,20
20250210,121000,3378821120,6900,6910,6910,6900,1073
20250210,120900,3371413700,6900,6900,6900,6900,611
20250210,120800,3367197800,6900,6910,6910,6900,103
20250210,120700,3366486590,6910,6900,6910,6900,2373
20250210,120600,3350089210,6900,6890,6900,6890,329
20250210,120500,3347821390,6890,6890,6890,6890,1
20250210,120400,3347814500,6890,6900,6900,6890,344
20250210,120300,3345440950,6900,6900,6900,6900,755
20250210,120200,3340231450,6910,6910,6910,6910,0
20250210,120100,3340231450,6910,6910,6910,6910,11
20250210,120000,3340155440,6910,6910,6910,6910,1
20250210,115900,3340148530,6890,6900,6900,6890,2568
20250210,115800,3322446450,6900,6900,6900,6900,1130
20250210,115700,3314649450,6900,6900,6910,6900,2771
20250210,115600,3295514040,6900,6900,6900,6900,320
20250210,115500,3293306040,6900,6910,6910,6900,219
20250210,115400,3291792940,6910,6910,6910,6910,3134
20250210,115300,3270137000,6910,6900,6910,6900,50
20250210,115200,3269791510,6910,6900,6910,6890,440
20250210,115100,3266758890,6890,6900,6910,6890,1743
20250210,115000,3254741520,6900,6900,6900,6900,10
20250210,114900,3254672520,6900,6900,6910,6900,1073
20250210,114800,3247268450,6910,6900,6910,6900,1306
20250210,114700,3238256990,6900,6900,6900,6900,721
20250210,114600,3233282090,6910,6910,6910,6910,11
20250210,114500,3233206080,6900,6890,6900,6890,175
20250210,114400,3231998960,6890,6900,6900,6890,647
20250210,114300,3227541110,6900,6900,6900,6900,89
20250210,114200,3226927010,6900,6900,6900,6870,1699
20250210,114100,3215229660,6900,6900,6900,6900,862
20250210,114000,3209281860,6910,6910,6910,6910,104
20250210,113900,3208563220,6910,6900,6910,6900,292
20250210,113800,3206546940,6910,6910,6910,6910,808
20250210,113700,3200963660,6910,6900,6910,6900,596
20250210,113600,3196851130,6910,6900,6910,6890,2796
20250210,113500,3177559170,6890,6890,6890,6890,0
20250210,113400,3177559170,6890,6890,6890,6890,50
20250210,113300,3177214670,6890,6890,6900,6880,238
20250210,113200,3175576330,6890,6880,6890,6880,1448
20250210,113100,3165608070,6880,6890,6890,6880,73
20250210,113000,3165105680,6890,6880,6890,6870,493
20250210,112900,3161716220,6880,6880,6880,6880,1634
20250210,112800,3150474300,6880,6900,6900,6880,329
20250210,112700,3148207400,6880,6900,6900,6880,20941
20250210,112600,3004131780,6900,6900,6900,6900,7
20250210,112500,3004083480,6880,6900,6900,6880,945
20250210,112400,2997581360,6900,6900,6900,6890,433
20250210,112300,2994595100,6900,6900,6900,6880,124
20250210,112200,2993740800,6880,6880,6900,6870,596
20250210,112100,2989641200,6880,6880,6890,6880,1332
20250210,112000,2980477030,6880,6890,6890,6880,1126
20250210,111900,2972729150,6880,6880,6900,6880,1248
20250210,111800,2964127750,6870,6880,6880,6870,1354
20250210,111700,2954812480,6880,6880,6880,6880,3114
20250210,111600,2933388160,6880,6890,6890,6880,2117
20250210,111500,2918823090,6880,6890,6890,6880,1597
20250210,111400,2907830750,6890,6890,6890,6890,451
20250210,111300,2904723360,6890,6890,6890,6880,871
20250210,111200,2898726330,6890,6890,6890,6890,1638
20250210,111100,2887440510,6890,6890,6890,6890,2470
20250210,111000,2870422210,6890,6890,6900,6890,2555
20250210,110900,2852818250,6890,6900,6900,6890,799
20250210,110800,2847308130,6900,6890,6900,6890,3758
20250210,110700,2821415470,6890,6910,6910,6890,656
20250210,110600,2816890040,6910,6910,6910,6910,645
20250210,110500,2812433090,6910,6910,6910,6910,1003
20250210,110400,2805502360,6890,6910,6910,6890,1564
20250210,110300,2794708520,6910,6910,6910,6910,2113
20250210,110200,2780107690,6900,6910,6910,6900,301
20250210,110100,2778027790,6910,6910,6910,6910,1012
20250210,110000,2771034870,6900,6900,6910,6900,2580
20250210,105900,2753232370,6910,6900,6910,6900,300
20250210,105800,2751161370,6900,6920,6920,6900,2322
20250210,105700,2735139370,6920,6920,6920,6900,2764
20250210,105600,2716032250,6920,6920,6920,6920,1539
20250210,105500,2705382370,6920,6910,6920,6910,646
20250210,105400,2700914030,6910,6900,6920,6900,893
20250210,105300,2694744580,6910,6890,6910,6890,2058
20250210,105200,2680541800,6890,6900,6900,6890,378
20250210,105100,2677937370,6910,6910,6910,6910,150
20250210,105000,2676900870,6910,6910,6910,6910,1302
20250210,104900,2667904050,6890,6890,6890,6890,222
20250210,104800,2666374470,6890,6900,6900,6890,760
20250210,104700,2661131470,6910,6910,6920,6910,465
20250210,104600,2657917260,6910,6920,6920,6880,2079
20250210,104500,2643602320,6920,6900,6920,6880,1676
20250210,104400,2632028570,6880,6890,6900,6880,1471
20250210,104300,2621895200,6890,6900,6900,6890,1585
20250210,104200,2610974230,6890,6890,6890,6890,180
20250210,104100,2609734030,6900,6910,6910,6890,397
20250210,104000,2606991660,6900,6900,6900,6900,922
20250210,103900,2600629860,6900,6910,6910,6900,2325
20250210,103800,2584586410,6900,6920,6920,6900,2790
20250210,103700,2565305570,6920,6920,6920,6910,1496
20250210,103600,2554957890,6920,6920,6920,6920,419
20250210,103500,2552058410,6920,6920,6920,6910,499
20250210,103400,2548605900,6920,6920,6930,6910,6855
20250210,103300,2501169720,6920,6920,6920,6910,894
20250210,103200,2494986250,6920,6910,6920,6910,1174
20250210,103100,2486869960,6910,6910,6920,6900,2665
20250210,103000,2468462520,6910,6900,6910,6900,727
20250210,102900,2463446200,6900,6910,6910,6890,1613
20250210,102800,2452317690,6910,6900,6910,6900,369
20250210,102700,2449771080,6900,6910,6910,6890,721
20250210,102600,2444797280,6910,6910,6910,6900,799
20250210,102500,2439278190,6900,6890,6900,6890,1712
20250210,102400,2427471620,6890,6890,6890,6890,152
20250210,102300,2426424340,6890,6900,6900,6890,10
20250210,102200,2426355420,6890,6900,6900,6880,960
20250210,102100,2419736280,6900,6890,6900,6890,70
20250210,102000,2419253290,6900,6880,6900,6880,4914
20250210,101900,2385384450,6890,6890,6900,6890,102
20250210,101800,2384681550,6890,6880,6890,6880,978
20250210,101700,2377948550,6880,6880,6880,6870,145
20250210,101600,2376951830,6890,6880,6890,6840,4010
20250210,101500,2349413600,6890,6910,6920,6890,11111
20250210,101400,2272680160,6920,6920,6920,6910,3721
20250210,101300,2246931140,6910,6910,6910,6900,3080
20250210,101200,2225653930,6910,6910,6910,6910,2476
20250210,101100,2208544770,6910,6930,6930,6910,1670
20250210,101000,2196995650,6930,6910,6930,6910,4252
20250210,100900,2167583390,6920,6910,6920,6900,1991
20250210,100800,2153822640,6910,6900,6920,6890,5436
20250210,100700,2116292400,6900,6890,6900,6880,2383
20250210,100600,2099873850,6890,6870,6890,6870,3458
20250210,100500,2076097490,6850,6860,6860,6850,3319
20250210,100400,2053340350,6850,6870,6870,6850,1762
20250210,100300,2041254630,6870,6860,6870,6860,412
20250210,100200,2038425570,6860,6870,6870,6860,968
20250210,100100,2031779560,6870,6870,6870,6870,764
20250210,100000,2026530880,6870,6850,6870,6850,2896
20250210,095900,2006682380,6840,6840,6850,6840,65
20250210,095800,2006237730,6850,6840,6850,6830,989
20250210,095700,1999480660,6850,6840,6850,6840,794
20250210,095600,1994048160,6850,6850,6860,6840,2473
20250210,095500,1977110100,6860,6890,6890,6860,4716
20250210,095400,1944715330,6890,6880,6890,6870,1065
20250210,095300,1937388140,6880,6870,6880,6860,1459
20250210,095200,1927366860,6880,6880,6880,6870,1233
20250210,095100,1918894570,6880,6880,6890,6880,1595
20250210,095000,1907920960,6880,6880,6880,6880,1314
20250210,094900,1898880640,6880,6890,6890,6880,2177
20250210,094800,1883892760,6880,6890,6890,6880,929
20250210,094700,1877499730,6890,6900,6900,6880,2237
20250210,094600,1862095900,6890,6890,6890,6880,1390
20250210,094500,1852526200,6880,6890,6910,6880,3959
20250210,094400,1825230150,6880,6880,6890,6870,6534
20250210,094300,1780282280,6890,6880,6890,6870,1290
20250210,094200,1771401600,6880,6850,6890,6850,7029
20250210,094100,1723064190,6850,6830,6880,6830,7530
20250210,094000,1671456230,6830,6810,6830,6810,3190
20250210,093900,1649677750,6830,6830,6830,6820,906
20250210,093800,1643497460,6820,6800,6830,6800,2338
20250210,093700,1627580930,6800,6820,6820,6800,1632
20250210,093600,1616463110,6810,6790,6830,6790,2738
20250210,093500,1597807200,6790,6800,6800,6770,2984
20250210,093400,1577552190,6790,6790,6790,6780,3963
20250210,093300,1550656160,6790,6800,6800,6790,2306
20250210,093200,1534995900,6790,6780,6800,6780,1338
20250210,093100,1525902000,6800,6770,6800,6770,2009
20250210,093000,1512284090,6770,6760,6770,6750,5382
20250210,092900,1475869580,6760,6780,6780,6750,7598
20250210,092800,1424471920,6780,6790,6790,6780,2458
20250210,092700,1407791260,6790,6800,6820,6790,5411
20250210,092600,1370996290,6800,6810,6830,6800,3108
20250210,092500,1349834180,6810,6820,6830,6810,1619
20250210,092400,1338793900,6820,6830,6850,6820,1022
20250210,092300,1331816330,6830,6810,6850,6810,6026
20250210,092200,1290635250,6820,6810,6820,6810,1466
20250210,092100,1280651320,6810,6820,6840,6810,2987
20250210,092000,1260294470,6820,6840,6840,6810,2775
20250210,091900,1241393500,6810,6810,6850,6800,5974
20250210,091800,1200651910,6810,6800,6830,6800,4898
20250210,091700,1167266400,6810,6830,6830,6800,5258
20250210,091600,1131453170,6850,6850,6880,6830,2768
20250210,091500,1112474020,6860,6800,6860,6800,9673
20250210,091400,1046402270,6800,6810,6830,6790,2653
20250210,091300,1028332810,6810,6810,6810,6780,2716
20250210,091200,1009859900,6820,6780,6820,6770,2023
20250210,091100,996119150,6770,6790,6810,6750,3191
20250210,091000,974469960,6790,6760,6790,6720,5818
20250210,090900,935146650,6760,6710,6760,6710,7795
20250210,090800,882703970,6710,6750,6750,6710,15866
20250210,090700,775916390,6740,6740,6750,6730,4715
20250210,090600,744129910,6740,6760,6760,6710,3595
20250210,090500,719946090,6760,6720,6760,6690,15589
20250210,090400,615274370,6730,6720,6730,6700,5272
20250210,090300,579883780,6720,6690,6740,6680,16384
20250210,090200,470245180,6690,6710,6710,6670,9019
20250210,090100,409911690,6700,6650,6720,6650,10245
20250210,090000,341373670,6650,6670,6700,6650,51104