KissMeData/045340/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,193000,591707730,7280,7280,7280,7280,553
20250210,192900,591707730,7280,7280,7280,7280,0
20250210,192800,591707730,7280,7280,7280,7280,0
20250210,192700,591707730,7280,7280,7280,7280,0
20250210,192600,591707730,7280,7280,7280,7280,0
20250210,192500,591707730,7280,7280,7280,7280,0
20250210,192400,591707730,7280,7280,7280,7280,0
20250210,192300,591707730,7280,7280,7280,7280,0
20250210,192200,591707730,7280,7280,7280,7280,0
20250210,192100,591707730,7280,7280,7280,7280,0
20250210,192000,591707730,7280,7280,7280,7280,0
20250210,191900,591707730,7280,7280,7280,7280,0
20250210,191800,591707730,7280,7280,7280,7280,0
20250210,191700,591707730,7280,7280,7280,7280,0
20250210,191600,591707730,7280,7280,7280,7280,0
20250210,191500,591707730,7280,7280,7280,7280,0
20250210,191400,591707730,7280,7280,7280,7280,0
20250210,191300,591707730,7280,7280,7280,7280,0
20250210,191200,591707730,7280,7280,7280,7280,0
20250210,191100,591707730,7280,7280,7280,7280,0
20250210,191000,591707730,7280,7280,7280,7280,0
20250210,190900,591707730,7280,7280,7280,7280,0
20250210,190800,591707730,7280,7280,7280,7280,0
20250210,190700,591707730,7280,7280,7280,7280,0
20250210,190600,591707730,7280,7280,7280,7280,0
20250210,190500,591707730,7280,7280,7280,7280,0
20250210,190400,591707730,7280,7280,7280,7280,0
20250210,190300,591707730,7280,7280,7280,7280,0
20250210,190200,591707730,7280,7280,7280,7280,0
20250210,190100,591707730,7280,7280,7280,7280,0
20250210,190000,591707730,7280,7280,7280,7280,553
20250210,185900,591707730,7280,7280,7280,7280,0
20250210,185800,591707730,7280,7280,7280,7280,0
20250210,185700,591707730,7280,7280,7280,7280,0
20250210,185600,591707730,7280,7280,7280,7280,0
20250210,185500,591707730,7280,7280,7280,7280,0
20250210,185400,591707730,7280,7280,7280,7280,0
20250210,185300,591707730,7280,7280,7280,7280,0
20250210,185200,591707730,7280,7280,7280,7280,0
20250210,185100,591707730,7280,7280,7280,7280,0
20250210,185000,591707730,7280,7280,7280,7280,0
20250210,184900,591707730,7280,7280,7280,7280,0
20250210,184800,591707730,7280,7280,7280,7280,0
20250210,184700,591707730,7280,7280,7280,7280,0
20250210,184600,591707730,7280,7280,7280,7280,0
20250210,184500,591707730,7280,7280,7280,7280,0
20250210,184400,591707730,7280,7280,7280,7280,0
20250210,184300,591707730,7280,7280,7280,7280,0
20250210,184200,591707730,7280,7280,7280,7280,0
20250210,184100,591707730,7280,7280,7280,7280,0
20250210,184000,591707730,7280,7280,7280,7280,0
20250210,183900,591707730,7280,7280,7280,7280,0
20250210,183800,591707730,7280,7280,7280,7280,0
20250210,183700,591707730,7280,7280,7280,7280,0
20250210,183600,591707730,7280,7280,7280,7280,0
20250210,183500,591707730,7280,7280,7280,7280,0
20250210,183400,591707730,7280,7280,7280,7280,0
20250210,183300,591707730,7280,7280,7280,7280,0
20250210,183200,591707730,7280,7280,7280,7280,0
20250210,183100,591707730,7280,7280,7280,7280,0
20250210,183000,591707730,7280,7280,7280,7280,553
20250210,182900,591707730,7280,7280,7280,7280,0
20250210,182800,591707730,7280,7280,7280,7280,0
20250210,182700,591707730,7280,7280,7280,7280,0
20250210,182600,591707730,7280,7280,7280,7280,0
20250210,182500,591707730,7280,7280,7280,7280,0
20250210,182400,591707730,7280,7280,7280,7280,0
20250210,182300,591707730,7280,7280,7280,7280,0
20250210,182200,591707730,7280,7280,7280,7280,0
20250210,182100,591707730,7280,7280,7280,7280,0
20250210,182000,591707730,7280,7280,7280,7280,0
20250210,181900,591707730,7280,7280,7280,7280,0
20250210,181800,591707730,7280,7280,7280,7280,0
20250210,181700,591707730,7280,7280,7280,7280,0
20250210,181600,591707730,7280,7280,7280,7280,0
20250210,181500,591707730,7280,7280,7280,7280,0
20250210,181400,591707730,7280,7280,7280,7280,0
20250210,181300,591707730,7280,7280,7280,7280,0
20250210,181200,591707730,7280,7280,7280,7280,0
20250210,181100,591707730,7280,7280,7280,7280,0
20250210,181000,591707730,7280,7280,7280,7280,0
20250210,180900,591707730,7280,7280,7280,7280,0
20250210,180800,591707730,7280,7280,7280,7280,0
20250210,180700,591707730,7280,7280,7280,7280,0
20250210,180600,591707730,7280,7280,7280,7280,0
20250210,180500,591707730,7280,7280,7280,7280,0
20250210,180400,591707730,7280,7280,7280,7280,0
20250210,180300,591707730,7280,7280,7280,7280,0
20250210,180200,591707730,7280,7280,7280,7280,0
20250210,180100,591707730,7280,7280,7280,7280,0
20250210,180000,591707730,7280,7280,7280,7280,553
20250210,175900,591707730,7280,7280,7280,7280,0
20250210,175800,591707730,7280,7280,7280,7280,0
20250210,175700,591707730,7280,7280,7280,7280,0
20250210,175600,591707730,7280,7280,7280,7280,0
20250210,175500,591707730,7280,7280,7280,7280,0
20250210,175400,591707730,7280,7280,7280,7280,0
20250210,175300,591707730,7280,7280,7280,7280,0
20250210,175200,591707730,7280,7280,7280,7280,0
20250210,175100,591707730,7280,7280,7280,7280,0
20250210,175000,591707730,7280,7280,7280,7280,0
20250210,174900,591707730,7280,7280,7280,7280,0
20250210,174800,591707730,7280,7280,7280,7280,0
20250210,174700,591707730,7280,7280,7280,7280,0
20250210,174600,591707730,7280,7280,7280,7280,0
20250210,174500,591707730,7280,7280,7280,7280,0
20250210,174400,591707730,7280,7280,7280,7280,0
20250210,174300,591707730,7280,7280,7280,7280,0
20250210,174200,591707730,7280,7280,7280,7280,0
20250210,174100,591707730,7280,7280,7280,7280,0
20250210,174000,591707730,7280,7280,7280,7280,0
20250210,173900,591707730,7280,7280,7280,7280,0
20250210,173800,591707730,7280,7280,7280,7280,0
20250210,173700,591707730,7280,7280,7280,7280,0
20250210,173600,591707730,7280,7280,7280,7280,0
20250210,173500,591707730,7280,7280,7280,7280,0
20250210,173400,591707730,7280,7280,7280,7280,0
20250210,173300,591707730,7280,7280,7280,7280,0
20250210,173200,591707730,7280,7280,7280,7280,0
20250210,173100,591707730,7280,7280,7280,7280,0
20250210,173000,591707730,7280,7280,7280,7280,553
20250210,172900,591707730,7280,7280,7280,7280,0
20250210,172800,591707730,7280,7280,7280,7280,0
20250210,172700,591707730,7280,7280,7280,7280,0
20250210,172600,591707730,7280,7280,7280,7280,0
20250210,172500,591707730,7280,7280,7280,7280,0
20250210,172400,591707730,7280,7280,7280,7280,0
20250210,172300,591707730,7280,7280,7280,7280,0
20250210,172200,591707730,7280,7280,7280,7280,0
20250210,172100,591707730,7280,7280,7280,7280,0
20250210,172000,591707730,7280,7280,7280,7280,0
20250210,171900,591707730,7280,7280,7280,7280,0
20250210,171800,591707730,7280,7280,7280,7280,0
20250210,171700,591707730,7280,7280,7280,7280,0
20250210,171600,591707730,7280,7280,7280,7280,0
20250210,171500,591707730,7280,7280,7280,7280,0
20250210,171400,591707730,7280,7280,7280,7280,0
20250210,171300,591707730,7280,7280,7280,7280,0
20250210,171200,591707730,7280,7280,7280,7280,0
20250210,171100,591707730,7280,7280,7280,7280,0
20250210,171000,591707730,7280,7280,7280,7280,0
20250210,170900,591707730,7280,7280,7280,7280,0
20250210,170800,591707730,7280,7280,7280,7280,0
20250210,170700,591707730,7280,7280,7280,7280,0
20250210,170600,591707730,7280,7280,7280,7280,0
20250210,170500,591707730,7280,7280,7280,7280,0
20250210,170400,591707730,7280,7280,7280,7280,0
20250210,170300,591707730,7280,7280,7280,7280,0
20250210,170200,591707730,7280,7280,7280,7280,0
20250210,170100,591707730,7280,7280,7280,7280,0
20250210,170000,591707730,7280,7280,7280,7280,553
20250210,165900,591707730,7280,7280,7280,7280,0
20250210,165800,591707730,7280,7280,7280,7280,0
20250210,165700,591707730,7280,7280,7280,7280,0
20250210,165600,591707730,7280,7280,7280,7280,0
20250210,165500,591707730,7280,7280,7280,7280,0
20250210,165400,591707730,7280,7280,7280,7280,0
20250210,165300,591707730,7280,7280,7280,7280,0
20250210,165200,591707730,7280,7280,7280,7280,0
20250210,165100,591707730,7280,7280,7280,7280,0
20250210,165000,591707730,7280,7280,7280,7280,0
20250210,164900,591707730,7280,7280,7280,7280,0
20250210,164800,591707730,7280,7280,7280,7280,0
20250210,164700,591707730,7280,7280,7280,7280,0
20250210,164600,591707730,7280,7280,7280,7280,0
20250210,164500,591707730,7280,7280,7280,7280,0
20250210,164400,591707730,7280,7280,7280,7280,0
20250210,164300,591707730,7280,7280,7280,7280,0
20250210,164200,591707730,7280,7280,7280,7280,0
20250210,164100,591707730,7280,7280,7280,7280,0
20250210,164000,591707730,7280,7280,7280,7280,0
20250210,163900,591707730,7280,7280,7280,7280,0
20250210,163800,591707730,7280,7280,7280,7280,0
20250210,163700,591707730,7280,7280,7280,7280,0
20250210,163600,591707730,7280,7280,7280,7280,0
20250210,163500,591707730,7280,7280,7280,7280,0
20250210,163400,591707730,7280,7280,7280,7280,0
20250210,163300,591707730,7280,7280,7280,7280,0
20250210,163200,591707730,7280,7280,7280,7280,0
20250210,163100,591707730,7280,7280,7280,7280,0
20250210,163000,591707730,7280,7280,7280,7280,553
20250210,162900,591707730,7280,7280,7280,7280,0
20250210,162800,591707730,7280,7280,7280,7280,0
20250210,162700,591707730,7280,7280,7280,7280,0
20250210,162600,591707730,7280,7280,7280,7280,0
20250210,162500,591707730,7280,7280,7280,7280,0
20250210,162400,591707730,7280,7280,7280,7280,0
20250210,162300,591707730,7280,7280,7280,7280,0
20250210,162200,591707730,7280,7280,7280,7280,0
20250210,162100,591707730,7280,7280,7280,7280,0
20250210,162000,591707730,7280,7280,7280,7280,0
20250210,161900,591707730,7280,7280,7280,7280,0
20250210,161800,591707730,7280,7280,7280,7280,0
20250210,161700,591707730,7280,7280,7280,7280,0
20250210,161600,591707730,7280,7280,7280,7280,0
20250210,161500,591707730,7280,7280,7280,7280,0
20250210,161400,591707730,7280,7280,7280,7280,0
20250210,161300,591707730,7280,7280,7280,7280,0
20250210,161200,591707730,7280,7280,7280,7280,0
20250210,161100,591707730,7280,7280,7280,7280,0
20250210,161000,591707730,7280,7280,7280,7280,0
20250210,160900,591707730,7280,7280,7280,7280,0
20250210,160800,591707730,7280,7280,7280,7280,0
20250210,160700,591707730,7280,7280,7280,7280,0
20250210,160600,591707730,7280,7280,7280,7280,0
20250210,160500,591707730,7280,7280,7280,7280,0
20250210,160400,591707730,7280,7280,7280,7280,0
20250210,160300,591707730,7280,7280,7280,7280,0
20250210,160200,591707730,7280,7280,7280,7280,0
20250210,160100,591707730,7280,7280,7280,7280,0
20250210,160000,591707730,7280,7280,7280,7280,553
20250210,155900,591707730,7280,7280,7280,7280,0
20250210,155800,591707730,7280,7280,7280,7280,0
20250210,155700,591707730,7280,7280,7280,7280,0
20250210,155600,591707730,7280,7280,7280,7280,0
20250210,155500,591707730,7280,7280,7280,7280,0
20250210,155400,591707730,7280,7280,7280,7280,0
20250210,155300,591707730,7280,7280,7280,7280,0
20250210,155200,591707730,7280,7280,7280,7280,0
20250210,155100,591707730,7280,7280,7280,7280,0
20250210,155000,591707730,7280,7280,7280,7280,0
20250210,154900,591707730,7280,7280,7280,7280,0
20250210,154800,591707730,7280,7280,7280,7280,0
20250210,154700,591707730,7280,7280,7280,7280,0
20250210,154600,591707730,7280,7280,7280,7280,0
20250210,154500,591707730,7280,7280,7280,7280,0
20250210,154400,591707730,7280,7280,7280,7280,0
20250210,154300,591707730,7280,7280,7280,7280,0
20250210,154200,591707730,7280,7280,7280,7280,0
20250210,154100,591707730,7280,7280,7280,7280,0
20250210,154000,591707730,7280,7280,7280,7280,0
20250210,153900,591707730,7280,7280,7280,7280,0
20250210,153800,591707730,7280,7280,7280,7280,0
20250210,153700,591707730,7280,7280,7280,7280,0
20250210,153600,591707730,7280,7280,7280,7280,0
20250210,153500,591707730,7280,7280,7280,7280,0
20250210,153400,591707730,7280,7280,7280,7280,0
20250210,153300,591707730,7280,7280,7280,7280,0
20250210,153200,591707730,7280,7280,7280,7280,0
20250210,153100,591707730,7280,7280,7280,7280,0
20250210,153000,591707730,7280,7280,7280,7280,1106
20250210,152900,587681890,7280,7280,7280,7280,0
20250210,152800,587681890,7280,7280,7280,7280,0
20250210,152700,587681890,7280,7280,7280,7280,0
20250210,152600,587681890,7280,7280,7280,7280,0
20250210,152500,587681890,7280,7280,7280,7280,0
20250210,152400,587681890,7280,7280,7280,7280,0
20250210,152300,587681890,7280,7280,7280,7280,0
20250210,152200,587681890,7280,7280,7280,7280,0
20250210,152100,587681890,7280,7280,7280,7280,0
20250210,152000,587681890,7280,7280,7280,7280,0
20250210,151900,587681890,7280,7270,7280,7270,384
20250210,151800,584889580,7240,7270,7270,7240,278
20250210,151700,582874670,7270,7270,7270,7270,79
20250210,151600,582300340,7270,7270,7270,7270,1
20250210,151500,582293070,7270,7270,7270,7230,315
20250210,151400,580015010,7270,7270,7270,7270,50
20250210,151300,579651510,7270,7260,7270,7260,51
20250210,151200,579281240,7260,7260,7260,7260,708
20250210,151100,574141160,7260,7230,7260,7230,98
20250210,151000,573430820,7260,7260,7260,7260,60
20250210,150900,572995220,7220,7220,7220,7220,0
20250210,150800,572995220,7220,7220,7220,7220,0
20250210,150700,572995220,7220,7270,7270,7220,200
20250210,150600,571548720,7270,7270,7270,7270,54
20250210,150500,571156140,7260,7260,7260,7260,87
20250210,150400,570524520,7250,7250,7250,7250,38
20250210,150300,570249020,7240,7240,7240,7240,24
20250210,150200,570075260,7250,7250,7250,7250,1
20250210,150100,570068010,7220,7220,7220,7220,184
20250210,150000,568739530,7220,7220,7220,7220,0
20250210,145900,568739530,7220,7210,7220,7210,21
20250210,145800,568588110,7220,7220,7220,7220,70
20250210,145700,568082710,7220,7220,7220,7220,32
20250210,145600,567851670,7200,7200,7200,7200,1
20250210,145500,567844470,7200,7200,7200,7200,8
20250210,145400,567786870,7220,7220,7220,7210,1550
20250210,145300,556608490,7260,7260,7260,7260,0
20250210,145200,556608490,7260,7260,7260,7260,0
20250210,145100,556608490,7260,7250,7260,7250,53
20250210,145000,556224210,7230,7240,7240,7230,568
20250210,144900,552115880,7250,7250,7250,7250,123
20250210,144800,551224130,7260,7260,7260,7260,0
20250210,144700,551224130,7260,7260,7260,7260,0
20250210,144600,551224130,7260,7260,7260,7260,0
20250210,144500,551224130,7260,7260,7260,7260,0
20250210,144400,551224130,7260,7260,7260,7260,0
20250210,144300,551224130,7260,7260,7260,7260,0
20250210,144200,551224130,7260,7260,7260,7260,15
20250210,144100,551115230,7270,7260,7270,7260,3
20250210,144000,551093430,7260,7260,7260,7260,0
20250210,143900,551093430,7260,7230,7270,7230,203
20250210,143800,549625640,7270,7260,7270,7260,69
20250210,143700,549124020,7270,7260,7270,7260,2
20250210,143600,549109490,7260,7260,7270,7260,9
20250210,143500,549044100,7270,7250,7270,7250,12
20250210,143400,548957080,7240,7240,7240,7240,439
20250210,143300,545778720,7250,7250,7250,7250,218
20250210,143200,544198220,7250,7250,7250,7250,85
20250210,143100,543581970,7250,7250,7250,7250,70
20250210,143000,543074470,7270,7270,7270,7270,0
20250210,142900,543074470,7270,7270,7270,7270,100
20250210,142800,542347470,7250,7250,7250,7250,0
20250210,142700,542347470,7250,7250,7250,7250,0
20250210,142600,542347470,7250,7250,7250,7250,9
20250210,142500,542282220,7270,7270,7270,7270,50
20250210,142400,541918720,7270,7270,7270,7270,0
20250210,142300,541918720,7270,7270,7270,7270,50
20250210,142200,541555220,7270,7270,7270,7270,0
20250210,142100,541555220,7270,7270,7270,7270,9
20250210,142000,541489790,7270,7270,7270,7270,11
20250210,141900,541409820,7280,7280,7280,7280,0
20250210,141800,541409820,7280,7270,7280,7270,124
20250210,141700,540507110,7290,7290,7290,7290,0
20250210,141600,540507110,7290,7270,7290,7270,300
20250210,141500,538323640,7260,7260,7260,7260,32
20250210,141400,538091320,7260,7260,7260,7260,0
20250210,141300,538091320,7260,7260,7260,7260,11
20250210,141200,538011460,7260,7260,7260,7260,0
20250210,141100,538011460,7260,7260,7260,7260,0
20250210,141000,538011460,7260,7260,7260,7260,0
20250210,140900,538011460,7260,7260,7260,7260,0
20250210,140800,538011460,7260,7270,7270,7260,11
20250210,140700,537931510,7260,7260,7260,7260,67
20250210,140600,537445090,7240,7240,7240,7240,0
20250210,140500,537445090,7240,7240,7240,7240,100
20250210,140400,536721090,7260,7260,7260,7260,0
20250210,140300,536721090,7260,7260,7260,7260,0
20250210,140200,536721090,7260,7260,7260,7260,167
20250210,140100,535508670,7250,7250,7250,7250,1
20250210,140000,535501420,7260,7260,7260,7260,0
20250210,135900,535501420,7260,7260,7260,7260,0
20250210,135800,535501420,7260,7260,7260,7260,0
20250210,135700,535501420,7260,7260,7260,7260,51
20250210,135600,535131160,7240,7240,7240,7240,83
20250210,135500,534530240,7260,7260,7260,7260,0
20250210,135400,534530240,7260,7260,7260,7260,0
20250210,135300,534530240,7260,7260,7260,7260,0
20250210,135200,534530240,7260,7260,7260,7260,0
20250210,135100,534530240,7260,7260,7260,7260,0
20250210,135000,534530240,7260,7250,7260,7250,6
20250210,134900,534486730,7240,7260,7260,7240,99
20250210,134800,533769930,7260,7260,7260,7260,1
20250210,134700,533762670,7250,7250,7250,7250,10
20250210,134600,533690170,7260,7260,7260,7260,0
20250210,134500,533690170,7260,7260,7260,7260,0
20250210,134400,533690170,7260,7260,7260,7260,0
20250210,134300,533690170,7260,7260,7260,7260,0
20250210,134200,533690170,7260,7260,7260,7260,0
20250210,134100,533690170,7260,7260,7260,7260,96
20250210,134000,532993210,7260,7260,7260,7260,8
20250210,133900,532935130,7260,7260,7260,7260,1
20250210,133800,532927870,7270,7250,7270,7250,20
20250210,133700,532782620,7260,7250,7260,7250,15
20250210,133600,532673850,7250,7250,7250,7250,1
20250210,133500,532666600,7240,7240,7240,7240,0
20250210,133400,532666600,7240,7240,7240,7240,85
20250210,133300,532051200,7270,7250,7270,7250,26
20250210,133200,531862260,7270,7250,7270,7250,12
20250210,133100,531775170,7260,7250,7270,7250,8
20250210,133000,531717120,7260,7250,7260,7250,8
20250210,132900,531659080,7260,7250,7270,7250,8
20250210,132800,531601040,7270,7270,7270,7270,1
20250210,132700,531593770,7260,7250,7260,7250,138
20250210,132600,530591900,7260,7260,7260,7260,0
20250210,132500,530591900,7260,7240,7260,7240,277
20250210,132400,528580900,7260,7240,7260,7240,3
20250210,132300,528559140,7250,7240,7260,7240,3
20250210,132200,528537390,7240,7240,7240,7240,0
20250210,132100,528537390,7240,7240,7260,7240,3
20250210,132000,528515650,7260,7260,7260,7260,0
20250210,131900,528515650,7260,7240,7260,7240,277
20250210,131800,526507400,7250,7240,7250,7240,2
20250210,131700,526492910,7220,7220,7220,7220,200
20250210,131600,525048910,7260,7260,7260,7260,0
20250210,131500,525048910,7260,7260,7270,7260,18
20250210,131400,524918070,7250,7250,7250,7250,0
20250210,131300,524918070,7250,7250,7250,7250,122
20250210,131200,524033570,7250,7250,7250,7250,50
20250210,131100,523671070,7250,7250,7250,7250,290
20250210,131000,521568570,7220,7220,7220,7220,0
20250210,130900,521568570,7220,7220,7220,7220,0
20250210,130800,521568570,7220,7220,7220,7220,15
20250210,130700,521460270,7220,7220,7220,7220,0
20250210,130600,521460270,7220,7220,7220,7220,0
20250210,130500,521460270,7220,7220,7220,7220,10
20250210,130400,521388070,7220,7220,7220,7220,0
20250210,130300,521388070,7220,7220,7220,7220,0
20250210,130200,521388070,7220,7220,7220,7220,0
20250210,130100,521388070,7220,7220,7220,7220,1000
20250210,130000,514168070,7220,7230,7230,7220,399
20250210,125900,511287250,7250,7250,7250,7250,63
20250210,125800,510830500,7230,7230,7230,7230,0
20250210,125700,510830500,7230,7230,7230,7230,22
20250210,125600,510671440,7230,7230,7230,7230,0
20250210,125500,510671440,7230,7230,7230,7230,300
20250210,125400,508502440,7230,7230,7230,7230,0
20250210,125300,508502440,7230,7230,7230,7230,0
20250210,125200,508502440,7230,7230,7230,7230,0
20250210,125100,508502440,7230,7230,7230,7230,0
20250210,125000,508502440,7230,7230,7230,7230,0
20250210,124900,508502440,7230,7260,7260,7230,550
20250210,124800,504520740,7260,7260,7260,7260,0
20250210,124700,504520740,7260,7260,7260,7260,0
20250210,124600,504520740,7260,7260,7260,7260,35
20250210,124500,504266640,7240,7240,7240,7240,0
20250210,124400,504266640,7240,7240,7240,7240,0
20250210,124300,504266640,7240,7240,7240,7240,0
20250210,124200,504266640,7240,7240,7240,7240,0
20250210,124100,504266640,7240,7260,7260,7240,41
20250210,124000,503969400,7260,7250,7260,7250,2
20250210,123900,503954890,7260,7250,7260,7250,2
20250210,123800,503940380,7260,7260,7260,7260,0
20250210,123700,503940380,7260,7260,7260,7260,0
20250210,123600,503940380,7260,7250,7260,7250,113
20250210,123500,503121120,7250,7250,7250,7250,60
20250210,123400,502686120,7250,7250,7250,7250,0
20250210,123300,502686120,7250,7250,7250,7250,0
20250210,123200,502686120,7250,7250,7250,7250,14
20250210,123100,502584620,7250,7250,7250,7250,0
20250210,123000,502584620,7250,7250,7250,7250,0
20250210,122900,502584620,7250,7250,7250,7250,124
20250210,122800,501685620,7250,7250,7250,7250,35
20250210,122700,501431870,7250,7250,7250,7250,96
20250210,122600,500735870,7250,7250,7250,7250,0
20250210,122500,500735870,7250,7250,7250,7250,0
20250210,122400,500735870,7250,7250,7250,7250,0
20250210,122300,500735870,7250,7250,7250,7250,0
20250210,122200,500735870,7250,7250,7250,7250,0
20250210,122100,500735870,7250,7250,7250,7250,0
20250210,122000,500735870,7250,7250,7250,7250,1
20250210,121900,500728620,7230,7230,7230,7230,60
20250210,121800,500294820,7230,7230,7230,7230,0
20250210,121700,500294820,7230,7230,7230,7230,90
20250210,121600,499644120,7250,7250,7250,7250,0
20250210,121500,499644120,7250,7250,7250,7250,0
20250210,121400,499644120,7250,7250,7250,7250,0
20250210,121300,499644120,7250,7250,7250,7250,1
20250210,121200,499636870,7250,7250,7250,7250,100
20250210,121100,498911870,7250,7250,7250,7250,0
20250210,121000,498911870,7250,7250,7250,7250,0
20250210,120900,498911870,7250,7250,7250,7250,0
20250210,120800,498911870,7250,7250,7250,7250,0
20250210,120700,498911870,7250,7250,7250,7250,0
20250210,120600,498911870,7250,7250,7250,7250,0
20250210,120500,498911870,7250,7250,7250,7250,0
20250210,120400,498911870,7250,7250,7250,7250,102
20250210,120300,498172370,7250,7250,7250,7250,36
20250210,120200,497911370,7260,7260,7260,7260,0
20250210,120100,497911370,7260,7260,7260,7260,55
20250210,120000,497512070,7290,7290,7290,7290,0
20250210,115900,497512070,7290,7290,7290,7290,0
20250210,115800,497512070,7290,7270,7290,7270,74
20250210,115700,496973730,7300,7300,7300,7300,0
20250210,115600,496973730,7300,7280,7300,7280,266
20250210,115500,495036190,7300,7280,7300,7280,57
20250210,115400,494620170,7300,7300,7300,7280,15
20250210,115300,494510820,7300,7300,7300,7300,30
20250210,115200,494291820,7290,7270,7290,7270,25
20250210,115100,494110050,7270,7270,7270,7270,0
20250210,115000,494110050,7270,7270,7270,7270,1
20250210,114900,494102780,7290,7280,7290,7280,377
20250210,114800,491356060,7260,7260,7270,7260,5
20250210,114700,491319750,7260,7270,7270,7260,76
20250210,114600,490767280,7260,7240,7260,7240,235
20250210,114500,489062180,7240,7240,7240,7240,100
20250210,114400,488338180,7240,7240,7240,7240,0
20250210,114300,488338180,7240,7240,7240,7240,50
20250210,114200,487976180,7240,7240,7240,7240,50
20250210,114100,487614180,7240,7240,7240,7240,18
20250210,114000,487483860,7220,7210,7220,7210,4999
20250210,113900,451438530,7190,7190,7190,7190,20
20250210,113800,451294730,7190,7190,7190,7190,100
20250210,113700,450575730,7190,7220,7220,7190,96
20250210,113600,449885190,7220,7220,7220,7220,1
20250210,113500,449877970,7180,7240,7240,7180,5326
20250210,113400,411584120,7240,7230,7240,7230,231
20250210,113300,409911780,7230,7230,7230,7230,1
20250210,113200,409904550,7220,7220,7220,7220,92
20250210,113100,409240310,7220,7220,7220,7220,1
20250210,113000,409233090,7250,7250,7250,7250,0
20250210,112900,409233090,7250,7260,7260,7230,431
20250210,112800,406116640,7260,7260,7260,7260,10
20250210,112700,406044040,7270,7270,7270,7270,0
20250210,112600,406044040,7270,7270,7270,7270,0
20250210,112500,406044040,7270,7270,7270,7270,0
20250210,112400,406044040,7270,7270,7270,7270,0
20250210,112300,406044040,7270,7270,7270,7270,383
20250210,112200,403259630,7270,7270,7270,7270,0
20250210,112100,403259630,7270,7270,7270,7270,0
20250210,112000,403259630,7270,7270,7270,7270,0
20250210,111900,403259630,7270,7270,7270,7270,0
20250210,111800,403259630,7270,7260,7270,7260,280
20250210,111700,401224040,7270,7230,7270,7230,124
20250210,111600,400323150,7270,7230,7270,7230,603
20250210,111500,395944410,7260,7250,7260,7220,208
20250210,111400,394434520,7230,7250,7250,7230,2
20250210,111300,394420040,7230,7230,7260,7230,516
20250210,111200,390674230,7240,7240,7260,7230,38
20250210,111100,390399090,7260,7240,7260,7220,111
20250210,111000,389593460,7220,7240,7260,7220,23
20250210,110900,389427060,7220,7210,7220,7200,137
20250210,110800,388439290,7210,7220,7220,7190,897
20250210,110700,381976860,7250,7250,7250,7250,1
20250210,110600,381969610,7260,7250,7260,7250,508
20250210,110500,378286590,7250,7240,7260,7240,634
20250210,110400,373688230,7240,7240,7240,7240,2
20250210,110300,373673750,7230,7230,7230,7230,37
20250210,110200,373406240,7230,7230,7230,7230,303
20250210,110100,371215550,7230,7220,7230,7220,51
20250210,110000,370846830,7230,7230,7230,7220,18
20250210,105900,370716710,7230,7220,7230,7220,274
20250210,105800,368738410,7210,7210,7210,7210,135
20250210,105700,367765060,7220,7220,7220,7220,0
20250210,105600,367765060,7220,7220,7220,7220,24
20250210,105500,367591780,7220,7220,7220,7220,1
20250210,105400,367584560,7200,7210,7210,7200,113
20250210,105300,366769950,7220,7220,7220,7220,10
20250210,105200,366697750,7220,7240,7240,7220,538
20250210,105100,362807630,7250,7250,7250,7250,14
20250210,105000,362706130,7250,7240,7250,7240,58
20250210,104900,362286190,7250,7240,7250,7240,101
20250210,104800,361553970,7250,7240,7250,7230,3
20250210,104700,361532250,7250,7230,7250,7230,608
20250210,104600,357136390,7230,7230,7230,7230,0
20250210,104500,357136390,7230,7230,7230,7230,37
20250210,104400,356868880,7220,7220,7220,7220,0
20250210,104300,356868880,7220,7220,7220,7220,3
20250210,104200,356847220,7230,7220,7230,7220,248
20250210,104100,355054200,7220,7220,7220,7220,531
20250210,104000,351220380,7220,7230,7240,7220,220
20250210,103900,349629070,7230,7230,7230,7230,0
20250210,103800,349629070,7230,7230,7230,7230,100
20250210,103700,348906070,7230,7200,7230,7200,352
20250210,103600,346361170,7230,7230,7230,7230,1
20250210,103500,346353940,7230,7230,7230,7230,30
20250210,103400,346137040,7220,7220,7220,7200,450
20250210,103300,342892560,7230,7230,7230,7230,2
20250210,103200,342878100,7240,7240,7240,7240,0
20250210,103100,342878100,7240,7240,7240,7220,9
20250210,103000,342813020,7220,7180,7220,7180,2537
20250210,102900,324528120,7180,7190,7190,7180,185
20250210,102800,323199800,7190,7190,7190,7190,4
20250210,102700,323171040,7190,7200,7200,7190,171
20250210,102600,321941510,7210,7210,7210,7210,5
20250210,102500,321905460,7200,7200,7200,7200,213
20250210,102400,320371860,7200,7200,7210,7200,18
20250210,102300,320242240,7200,7200,7200,7200,136
20250210,102200,319263040,7200,7200,7200,7200,40
20250210,102100,318975040,7200,7200,7200,7200,120
20250210,102000,318111040,7200,7210,7210,7200,2687
20250210,101900,298737820,7210,7220,7220,7210,147
20250210,101800,297677180,7220,7220,7220,7220,20
20250210,101700,297532780,7230,7230,7230,7230,0
20250210,101600,297532780,7230,7230,7230,7230,364
20250210,101500,294901060,7250,7240,7250,7240,468
20250210,101400,291512730,7230,7230,7230,7230,105
20250210,101300,290753580,7230,7230,7230,7230,0
20250210,101200,290753580,7230,7240,7240,7230,243
20250210,101100,288996680,7230,7230,7240,7230,200
20250210,101000,287550630,7230,7230,7230,7230,605
20250210,100900,283176480,7230,7190,7230,7190,2485
20250210,100800,265259190,7210,7230,7230,7180,1793
20250210,100700,252384820,7210,7210,7220,7180,247
20250210,100600,250605200,7180,7190,7210,7180,507
20250210,100500,246956540,7210,7180,7210,7180,536
20250210,100400,243092490,7180,7180,7200,7180,560
20250210,100300,239066790,7180,7200,7200,7150,90
20250210,100200,238418990,7190,7110,7190,7110,2342
20250210,100100,221665760,7120,7120,7120,7110,44
20250210,100000,221352520,7110,7100,7110,7100,25
20250210,095900,221175010,7100,7100,7100,7100,0
20250210,095800,221175010,7100,7100,7100,7100,80
20250210,095700,220607010,7100,7100,7100,7100,0
20250210,095600,220607010,7100,7100,7100,7100,200
20250210,095500,219187010,7100,7090,7100,7090,77
20250210,095400,218640780,7090,7090,7090,7090,1
20250210,095300,218633690,7100,7100,7110,7100,3
20250210,095200,218612380,7090,7120,7120,7080,1060
20250210,095100,211100840,7130,7130,7140,7110,37
20250210,095000,210837570,7130,7110,7140,7110,102
20250210,094900,210112230,7110,7100,7110,7100,72
20250210,094800,209601010,7100,7100,7100,7100,0
20250210,094700,209601010,7100,7100,7110,7100,33
20250210,094600,209366700,7080,7080,7080,7080,0
20250210,094500,209366700,7080,7110,7130,7080,211
20250210,094400,207871290,7120,7100,7120,7090,302
20250210,094300,205729940,7100,7100,7100,7100,522
20250210,094200,202023740,7120,7120,7120,7120,0
20250210,094100,202023740,7120,7100,7120,7100,37
20250210,094000,201761020,7100,7100,7110,7100,201
20250210,093900,200333910,7100,7100,7100,7100,458
20250210,093800,197082110,7140,7140,7140,7140,0
20250210,093700,197082110,7140,7120,7140,7120,2
20250210,093600,197067850,7120,7100,7130,7100,12
20250210,093500,196982520,7120,7100,7120,7080,197
20250210,093400,195584640,7090,7070,7090,7070,1156
20250210,093300,187399130,7070,7070,7070,7070,121
20250210,093200,186543660,7060,7030,7060,7030,996
20250210,093100,179536950,7040,7040,7040,7030,459
20250210,093000,176305980,7040,7040,7040,7030,94
20250210,092900,175644490,7040,7050,7050,7040,3
20250210,092800,175623350,7060,7040,7060,7010,1788
20250210,092700,163054330,7050,7050,7050,7050,40
20250210,092600,162772330,7040,7040,7040,7040,65
20250210,092500,162314730,7040,7070,7070,7040,325
20250210,092400,160020630,7080,7060,7080,7060,162
20250210,092300,158875450,7060,7080,7080,7060,34
20250210,092200,158635370,7090,7080,7090,7080,374
20250210,092100,155987420,7080,7080,7090,7070,1527
20250210,092000,145175510,7080,7110,7120,7080,1064
20250210,091900,137626470,7110,7080,7110,7080,23
20250210,091800,137462970,7110,7120,7140,7070,2420
20250210,091700,120327300,7110,7140,7140,7080,1706
20250210,091600,108238870,7080,7120,7150,7070,3998
20250210,091500,79912950,7100,7120,7120,7090,90
20250210,091400,79274780,7040,7130,7140,7040,419
20250210,091300,76314750,7130,7130,7130,7130,39
20250210,091200,76036680,7140,7080,7140,7050,362
20250210,091100,73464030,7080,7080,7080,7080,5
20250210,091000,73428630,7080,7080,7080,7060,4314
20250210,090900,42885890,7080,7130,7150,7080,1110
20250210,090800,35011990,7140,7080,7140,7080,503
20250210,090700,31443190,7080,7080,7080,7080,22
20250210,090600,31287430,7080,7010,7080,7000,501
20250210,090500,27779500,7070,7150,7150,7010,1489
20250210,090400,17266410,7150,7150,7150,7150,5
20250210,090300,17230660,7150,7150,7150,7150,10
20250210,090200,17159160,7160,7160,7160,7090,358
20250210,090100,14606730,7090,7100,7100,7090,89
20250210,090000,13975330,7100,7150,7160,7100,1954