KissMeData/005010/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,184400,1039774140,4240,4240,4240,4240,849
20250210,184300,1039774140,4240,4240,4240,4240,0
20250210,184200,1039774140,4240,4240,4240,4240,0
20250210,184100,1039774140,4240,4240,4240,4240,0
20250210,184000,1039774140,4240,4240,4240,4240,0
20250210,183900,1039774140,4240,4240,4240,4240,0
20250210,183800,1039774140,4240,4240,4240,4240,0
20250210,183700,1039774140,4240,4240,4240,4240,0
20250210,183600,1039774140,4240,4240,4240,4240,0
20250210,183500,1039774140,4240,4240,4240,4240,0
20250210,183400,1039774140,4240,4240,4240,4240,0
20250210,183300,1039774140,4240,4240,4240,4240,0
20250210,183200,1039774140,4240,4240,4240,4240,0
20250210,183100,1039774140,4240,4240,4240,4240,0
20250210,183000,1039774140,4240,4240,4240,4240,0
20250210,182900,1039774140,4240,4240,4240,4240,0
20250210,182800,1039774140,4240,4240,4240,4240,0
20250210,182700,1039774140,4240,4240,4240,4240,0
20250210,182600,1039774140,4240,4240,4240,4240,0
20250210,182500,1039774140,4240,4240,4240,4240,0
20250210,182400,1039774140,4240,4240,4240,4240,0
20250210,182300,1039774140,4240,4240,4240,4240,0
20250210,182200,1039774140,4240,4240,4240,4240,0
20250210,182100,1039774140,4240,4240,4240,4240,0
20250210,182000,1039774140,4240,4240,4240,4240,0
20250210,181900,1039774140,4240,4240,4240,4240,0
20250210,181800,1039774140,4240,4240,4240,4240,0
20250210,181700,1039774140,4240,4240,4240,4240,0
20250210,181600,1039774140,4240,4240,4240,4240,0
20250210,181500,1039774140,4240,4240,4240,4240,0
20250210,181400,1039774140,4240,4240,4240,4240,849
20250210,181300,1039774140,4240,4240,4240,4240,0
20250210,181200,1039774140,4240,4240,4240,4240,0
20250210,181100,1039774140,4240,4240,4240,4240,0
20250210,181000,1039774140,4240,4240,4240,4240,0
20250210,180900,1039774140,4240,4240,4240,4240,0
20250210,180800,1039774140,4240,4240,4240,4240,0
20250210,180700,1039774140,4240,4240,4240,4240,0
20250210,180600,1039774140,4240,4240,4240,4240,0
20250210,180500,1039774140,4240,4240,4240,4240,0
20250210,180400,1039774140,4240,4240,4240,4240,0
20250210,180300,1039774140,4240,4240,4240,4240,0
20250210,180200,1039774140,4240,4240,4240,4240,0
20250210,180100,1039774140,4240,4240,4240,4240,0
20250210,180000,1039774140,4240,4240,4240,4240,0
20250210,175900,1039774140,4240,4240,4240,4240,0
20250210,175800,1039774140,4240,4240,4240,4240,0
20250210,175700,1039774140,4240,4240,4240,4240,0
20250210,175600,1039774140,4240,4240,4240,4240,0
20250210,175500,1039774140,4240,4240,4240,4240,0
20250210,175400,1039774140,4240,4240,4240,4240,0
20250210,175300,1039774140,4240,4240,4240,4240,0
20250210,175200,1039774140,4240,4240,4240,4240,0
20250210,175100,1039774140,4240,4240,4240,4240,0
20250210,175000,1039774140,4240,4240,4240,4240,0
20250210,174900,1039774140,4240,4240,4240,4240,0
20250210,174800,1039774140,4240,4240,4240,4240,0
20250210,174700,1039774140,4240,4240,4240,4240,0
20250210,174600,1039774140,4240,4240,4240,4240,0
20250210,174500,1039774140,4240,4240,4240,4240,0
20250210,174400,1039774140,4240,4240,4240,4240,849
20250210,174300,1039774140,4240,4240,4240,4240,0
20250210,174200,1039774140,4240,4240,4240,4240,0
20250210,174100,1039774140,4240,4240,4240,4240,0
20250210,174000,1039774140,4240,4240,4240,4240,0
20250210,173900,1039774140,4240,4240,4240,4240,0
20250210,173800,1039774140,4240,4240,4240,4240,0
20250210,173700,1039774140,4240,4240,4240,4240,0
20250210,173600,1039774140,4240,4240,4240,4240,0
20250210,173500,1039774140,4240,4240,4240,4240,0
20250210,173400,1039774140,4240,4240,4240,4240,0
20250210,173300,1039774140,4240,4240,4240,4240,0
20250210,173200,1039774140,4240,4240,4240,4240,0
20250210,173100,1039774140,4240,4240,4240,4240,0
20250210,173000,1039774140,4240,4240,4240,4240,0
20250210,172900,1039774140,4240,4240,4240,4240,0
20250210,172800,1039774140,4240,4240,4240,4240,0
20250210,172700,1039774140,4240,4240,4240,4240,0
20250210,172600,1039774140,4240,4240,4240,4240,0
20250210,172500,1039774140,4240,4240,4240,4240,0
20250210,172400,1039774140,4240,4240,4240,4240,0
20250210,172300,1039774140,4240,4240,4240,4240,0
20250210,172200,1039774140,4240,4240,4240,4240,0
20250210,172100,1039774140,4240,4240,4240,4240,0
20250210,172000,1039774140,4240,4240,4240,4240,0
20250210,171900,1039774140,4240,4240,4240,4240,0
20250210,171800,1039774140,4240,4240,4240,4240,0
20250210,171700,1039774140,4240,4240,4240,4240,0
20250210,171600,1039774140,4240,4240,4240,4240,0
20250210,171500,1039774140,4240,4240,4240,4240,0
20250210,171400,1039774140,4240,4240,4240,4240,849
20250210,171300,1039774140,4240,4240,4240,4240,0
20250210,171200,1039774140,4240,4240,4240,4240,0
20250210,171100,1039774140,4240,4240,4240,4240,0
20250210,171000,1039774140,4240,4240,4240,4240,0
20250210,170900,1039774140,4240,4240,4240,4240,0
20250210,170800,1039774140,4240,4240,4240,4240,0
20250210,170700,1039774140,4240,4240,4240,4240,0
20250210,170600,1039774140,4240,4240,4240,4240,0
20250210,170500,1039774140,4240,4240,4240,4240,0
20250210,170400,1039774140,4240,4240,4240,4240,0
20250210,170300,1039774140,4240,4240,4240,4240,0
20250210,170200,1039774140,4240,4240,4240,4240,0
20250210,170100,1039774140,4240,4240,4240,4240,0
20250210,170000,1039774140,4240,4240,4240,4240,0
20250210,165900,1039774140,4240,4240,4240,4240,0
20250210,165800,1039774140,4240,4240,4240,4240,0
20250210,165700,1039774140,4240,4240,4240,4240,0
20250210,165600,1039774140,4240,4240,4240,4240,0
20250210,165500,1039774140,4240,4240,4240,4240,0
20250210,165400,1039774140,4240,4240,4240,4240,0
20250210,165300,1039774140,4240,4240,4240,4240,0
20250210,165200,1039774140,4240,4240,4240,4240,0
20250210,165100,1039774140,4240,4240,4240,4240,0
20250210,165000,1039774140,4240,4240,4240,4240,0
20250210,164900,1039774140,4240,4240,4240,4240,0
20250210,164800,1039774140,4240,4240,4240,4240,0
20250210,164700,1039774140,4240,4240,4240,4240,0
20250210,164600,1039774140,4240,4240,4240,4240,0
20250210,164500,1039774140,4240,4240,4240,4240,0
20250210,164400,1039774140,4240,4240,4240,4240,849
20250210,164300,1039774140,4240,4240,4240,4240,0
20250210,164200,1039774140,4240,4240,4240,4240,0
20250210,164100,1039774140,4240,4240,4240,4240,0
20250210,164000,1039774140,4240,4240,4240,4240,0
20250210,163900,1039774140,4240,4240,4240,4240,0
20250210,163800,1039774140,4240,4240,4240,4240,0
20250210,163700,1039774140,4240,4240,4240,4240,0
20250210,163600,1039774140,4240,4240,4240,4240,0
20250210,163500,1039774140,4240,4240,4240,4240,0
20250210,163400,1039774140,4240,4240,4240,4240,0
20250210,163300,1039774140,4240,4240,4240,4240,0
20250210,163200,1039774140,4240,4240,4240,4240,0
20250210,163100,1039774140,4240,4240,4240,4240,0
20250210,163000,1039774140,4240,4240,4240,4240,0
20250210,162900,1039774140,4240,4240,4240,4240,0
20250210,162800,1039774140,4240,4240,4240,4240,0
20250210,162700,1039774140,4240,4240,4240,4240,0
20250210,162600,1039774140,4240,4240,4240,4240,0
20250210,162500,1039774140,4240,4240,4240,4240,0
20250210,162400,1039774140,4240,4240,4240,4240,0
20250210,162300,1039774140,4240,4240,4240,4240,0
20250210,162200,1039774140,4240,4240,4240,4240,0
20250210,162100,1039774140,4240,4240,4240,4240,0
20250210,162000,1039774140,4240,4240,4240,4240,0
20250210,161900,1039774140,4240,4240,4240,4240,0
20250210,161800,1039774140,4240,4240,4240,4240,0
20250210,161700,1039774140,4240,4240,4240,4240,0
20250210,161600,1039774140,4240,4240,4240,4240,0
20250210,161500,1039774140,4240,4240,4240,4240,0
20250210,161400,1039774140,4240,4240,4240,4240,849
20250210,161300,1039774140,4240,4240,4240,4240,0
20250210,161200,1039774140,4240,4240,4240,4240,0
20250210,161100,1039774140,4240,4240,4240,4240,0
20250210,161000,1039774140,4240,4240,4240,4240,0
20250210,160900,1039774140,4240,4240,4240,4240,0
20250210,160800,1039774140,4240,4240,4240,4240,0
20250210,160700,1039774140,4240,4240,4240,4240,0
20250210,160600,1039774140,4240,4240,4240,4240,0
20250210,160500,1039774140,4240,4240,4240,4240,0
20250210,160400,1039774140,4240,4240,4240,4240,0
20250210,160300,1039774140,4240,4240,4240,4240,0
20250210,160200,1039774140,4240,4240,4240,4240,0
20250210,160100,1039774140,4240,4240,4240,4240,0
20250210,160000,1039774140,4240,4240,4240,4240,0
20250210,155900,1039774140,4240,4240,4240,4240,0
20250210,155800,1039774140,4240,4240,4240,4240,0
20250210,155700,1039774140,4240,4240,4240,4240,0
20250210,155600,1039774140,4240,4240,4240,4240,0
20250210,155500,1039774140,4240,4240,4240,4240,0
20250210,155400,1039774140,4240,4240,4240,4240,0
20250210,155300,1039774140,4240,4240,4240,4240,0
20250210,155200,1039774140,4240,4240,4240,4240,0
20250210,155100,1039774140,4240,4240,4240,4240,0
20250210,155000,1039774140,4240,4240,4240,4240,0
20250210,154900,1039774140,4240,4240,4240,4240,0
20250210,154800,1039774140,4240,4240,4240,4240,0
20250210,154700,1039774140,4240,4240,4240,4240,0
20250210,154600,1039774140,4240,4240,4240,4240,0
20250210,154500,1039774140,4240,4240,4240,4240,0
20250210,154400,1039774140,4240,4240,4240,4240,849
20250210,154300,1039774140,4240,4240,4240,4240,0
20250210,154200,1039774140,4240,4240,4240,4240,0
20250210,154100,1039774140,4240,4240,4240,4240,0
20250210,154000,1039774140,4240,4240,4240,4240,0
20250210,153900,1039774140,4240,4240,4240,4240,0
20250210,153800,1039774140,4240,4240,4240,4240,0
20250210,153700,1039774140,4240,4240,4240,4240,0
20250210,153600,1039774140,4240,4240,4240,4240,0
20250210,153500,1039774140,4240,4240,4240,4240,0
20250210,153400,1039774140,4240,4240,4240,4240,0
20250210,153300,1039774140,4240,4240,4240,4240,0
20250210,153200,1039774140,4240,4240,4240,4240,0
20250210,153100,1039774140,4240,4240,4240,4240,0
20250210,153000,1039774140,4240,4240,4240,4240,849
20250210,152900,1036174380,4250,4250,4250,4250,0
20250210,152800,1036174380,4250,4250,4250,4250,0
20250210,152700,1036174380,4250,4250,4250,4250,0
20250210,152600,1036174380,4250,4250,4250,4250,0
20250210,152500,1036174380,4250,4250,4250,4250,0
20250210,152400,1036174380,4250,4250,4250,4250,0
20250210,152300,1036174380,4250,4250,4250,4250,0
20250210,152200,1036174380,4250,4250,4250,4250,0
20250210,152100,1036174380,4250,4250,4250,4250,0
20250210,152000,1036174380,4250,4250,4250,4250,0
20250210,151900,1036174380,4250,4245,4250,4245,400
20250210,151800,1034475925,4245,4245,4245,4240,606
20250210,151700,1031904140,4245,4245,4245,4245,83
20250210,151600,1031551805,4245,4245,4245,4240,14
20250210,151500,1031492380,4250,4250,4250,4240,1532
20250210,151400,1024986050,4250,4250,4250,4250,35
20250210,151300,1024837300,4250,4250,4250,4245,289
20250210,151200,1023609230,4250,4250,4250,4245,2084
20250210,151100,1014752425,4245,4250,4250,4245,1018
20250210,151000,1010430925,4245,4250,4250,4245,268
20250210,150900,1009292070,4250,4250,4250,4245,28
20250210,150800,1009173120,4250,4250,4250,4230,358
20250210,150700,1007653140,4250,4250,4250,4230,375
20250210,150600,1006060970,4250,4250,4250,4250,3
20250210,150500,1006048220,4250,4245,4250,4245,54
20250210,150400,1005818860,4245,4250,4250,4225,103
20250210,150300,1005383620,4230,4250,4250,4230,7660
20250210,150200,972960970,4250,4265,4265,4250,70
20250210,150100,972663155,4265,4265,4265,4265,18
20250210,150000,972586385,4255,4265,4265,4255,63
20250210,145900,972318035,4240,4240,4265,4240,26
20250210,145800,972207295,4265,4265,4265,4240,1442
20250210,145700,966082670,4265,4265,4265,4260,147
20250210,145600,965455725,4260,4260,4265,4260,83
20250210,145500,965102140,4260,4260,4260,4255,45
20250210,145400,964910445,4255,4260,4260,4250,576
20250210,145300,962458170,4265,4265,4275,4260,1285
20250210,145200,956983690,4265,4275,4275,4265,18
20250210,145100,956906770,4260,4260,4260,4260,797
20250210,145000,953511550,4260,4260,4260,4260,92
20250210,144900,953119630,4250,4250,4250,4245,3
20250210,144800,953106885,4255,4255,4255,4255,161
20250210,144700,952421830,4255,4250,4255,4250,510
20250210,144600,950254220,4250,4250,4250,4240,956
20250210,144500,946193595,4245,4250,4250,4245,1019
20250210,144400,941867845,4250,4250,4250,4250,95
20250210,144300,941464095,4250,4245,4250,4245,64
20250210,144200,941192105,4250,4250,4250,4240,1485
20250210,144100,934894155,4250,4245,4250,4245,1067
20250210,144000,930364405,4250,4250,4250,4250,181
20250210,143900,929595155,4245,4250,4250,4245,17
20250210,143800,929522910,4250,4245,4255,4245,82
20250210,143700,929174410,4245,4255,4255,4245,456
20250210,143600,927236135,4255,4250,4255,4250,32
20250210,143500,927099990,4255,4250,4255,4250,19
20250210,143400,927019150,4255,4255,4255,4255,286
20250210,143300,925802220,4255,4250,4255,4250,76
20250210,143200,925478855,4255,4255,4255,4255,34
20250210,143100,925334185,4255,4255,4255,4255,35
20250210,143000,925185260,4250,4250,4250,4250,99
20250210,142900,924764510,4250,4260,4260,4250,789
20250210,142800,921410960,4255,4260,4260,4255,159
20250210,142700,920734340,4255,4260,4260,4255,232
20250210,142600,919746910,4255,4260,4260,4255,79
20250210,142500,919410635,4260,4260,4260,4260,120
20250210,142400,918899435,4260,4260,4260,4255,103
20250210,142300,918460905,4260,4260,4260,4250,2238
20250210,142200,908941690,4265,4270,4270,4265,85
20250210,142100,908579000,4270,4265,4270,4265,34
20250210,142000,908433985,4265,4260,4265,4260,231
20250210,141900,907448775,4265,4265,4265,4260,38
20250210,141800,907286710,4265,4265,4265,4260,98
20250210,141700,906868750,4265,4265,4265,4265,97
20250210,141600,906455045,4260,4265,4275,4260,1030
20250210,141500,902056985,4270,4265,4270,4265,22
20250210,141400,901963075,4265,4265,4265,4265,45
20250210,141300,901771150,4265,4265,4265,4260,801
20250210,141200,898354890,4260,4265,4265,4260,50
20250210,141100,898141645,4265,4265,4265,4265,145
20250210,141000,897523220,4265,4260,4265,4260,332
20250210,140900,896108420,4260,4265,4265,4260,160
20250210,140800,895426690,4265,4265,4265,4265,22
20250210,140700,895332860,4265,4265,4265,4260,223
20250210,140600,894382275,4265,4270,4270,4265,379
20250210,140500,892765835,4275,4275,4275,4270,36
20250210,140400,892611940,4275,4275,4275,4275,45
20250210,140300,892419565,4270,4275,4275,4270,79
20250210,140200,892081845,4270,4275,4275,4270,133
20250210,140100,891513845,4275,4280,4280,4275,90
20250210,140000,891128720,4280,4275,4280,4270,43
20250210,135900,890944880,4275,4275,4280,4270,47
20250210,135800,890743745,4275,4275,4275,4270,24
20250210,135700,890641170,4275,4275,4280,4270,311
20250210,135600,889311490,4275,4280,4285,4275,651
20250210,135500,886528330,4275,4285,4285,4275,55
20250210,135400,886292855,4275,4275,4285,4275,484
20250210,135300,884219510,4280,4285,4285,4265,30
20250210,135200,884091165,4275,4290,4290,4275,130
20250210,135100,883534755,4290,4280,4290,4275,567
20250210,135000,881102740,4280,4285,4285,4280,45
20250210,134900,880909955,4280,4270,4280,4270,2582
20250210,134800,869881830,4275,4290,4290,4275,729
20250210,134700,866764560,4290,4290,4290,4285,60
20250210,134600,866507195,4290,4280,4290,4280,45
20250210,134500,866314155,4275,4270,4275,4270,57
20250210,134400,866070755,4270,4295,4295,4270,4585
20250210,134300,846481515,4295,4295,4295,4290,32
20250210,134200,846344105,4295,4295,4295,4290,44
20250210,134100,846155130,4295,4290,4295,4290,96
20250210,134000,845743040,4295,4295,4300,4295,674
20250210,133900,842847330,4295,4295,4300,4295,31
20250210,133800,842714050,4300,4300,4300,4295,56
20250210,133700,842473335,4300,4295,4300,4290,294
20250210,133600,841210390,4295,4300,4300,4285,361
20250210,133500,839659930,4295,4300,4300,4295,6
20250210,133400,839634155,4295,4300,4300,4295,75
20250210,133300,839311710,4300,4295,4300,4280,677
20250210,133200,836410535,4300,4295,4300,4295,1154
20250210,133100,831448635,4295,4300,4300,4295,3262
20250210,133000,817422575,4295,4290,4300,4290,4351
20250210,132900,798735680,4290,4280,4290,4275,1486
20250210,132800,792360840,4285,4275,4290,4275,5223
20250210,132700,770005075,4275,4275,4275,4270,144
20250210,132600,769389495,4270,4265,4270,4265,333
20250210,132500,767968595,4270,4265,4270,4265,14
20250210,132400,767908860,4270,4275,4275,4270,181
20250210,132300,767135985,4275,4275,4275,4270,126
20250210,132200,766597365,4275,4270,4275,4270,18
20250210,132100,766520420,4270,4275,4275,4270,133
20250210,132000,765951875,4275,4275,4275,4270,43
20250210,131900,765768060,4270,4275,4275,4270,48
20250210,131800,765562875,4270,4270,4275,4270,30
20250210,131700,765434675,4270,4270,4270,4270,2358
20250210,131600,755366015,4270,4265,4270,4265,23
20250210,131500,755267835,4270,4270,4270,4265,2024
20250210,131400,746625365,4270,4275,4275,4270,171
20250210,131300,745894875,4270,4270,4270,4270,31
20250210,131200,745762505,4270,4265,4270,4265,49
20250210,131100,745553415,4270,4270,4270,4270,65
20250210,131000,745275865,4265,4270,4270,4265,96
20250210,130900,744865975,4270,4260,4270,4260,37
20250210,130800,744708045,4260,4270,4270,4260,422
20250210,130700,742907965,4270,4275,4275,4270,130
20250210,130600,742352410,4275,4275,4275,4275,19
20250210,130500,742271185,4275,4280,4280,4275,1040
20250210,130400,737825025,4280,4275,4280,4275,908
20250210,130300,733943250,4275,4275,4275,4270,117
20250210,130200,733443100,4275,4270,4275,4270,147
20250210,130100,732814685,4270,4275,4275,4270,126
20250210,130000,732276055,4275,4270,4275,4265,184
20250210,125900,731489635,4265,4270,4275,4265,38
20250210,125800,731327305,4275,4260,4275,4260,17
20250210,125700,731254720,4255,4275,4275,4255,162
20250210,125600,730563530,4275,4265,4275,4265,921
20250210,125500,726629245,4270,4270,4270,4265,624
20250210,125400,723964770,4270,4260,4270,4260,38
20250210,125300,723802550,4240,4265,4270,4240,26
20250210,125200,723691580,4225,4270,4270,4225,21037
20250210,125100,634702400,4265,4260,4270,4260,39
20250210,125000,634536025,4265,4250,4265,4245,3730
20250210,124900,618687870,4250,4250,4255,4250,1136
20250210,124800,613859855,4255,4260,4260,4255,57
20250210,124700,613617070,4260,4260,4265,4255,1385
20250210,124600,607718140,4265,4265,4265,4260,39
20250210,124500,607551810,4265,4265,4265,4260,31
20250210,124400,607419630,4265,4270,4270,4265,110
20250210,124300,606950050,4270,4265,4270,4265,113
20250210,124200,606467570,4270,4270,4270,4265,32
20250210,124100,606330935,4265,4270,4270,4265,77
20250210,124000,606002350,4270,4275,4275,4260,38
20250210,123900,605840120,4260,4270,4275,4260,22
20250210,123800,605746125,4270,4270,4270,4260,310
20250210,123700,604423645,4270,4270,4275,4260,453
20250210,123600,602489015,4270,4265,4270,4260,1069
20250210,123500,597929850,4265,4260,4270,4260,29
20250210,123400,597806095,4265,4265,4265,4260,60
20250210,123300,597550215,4265,4265,4270,4260,55
20250210,123200,597315595,4260,4265,4265,4260,52
20250210,123100,597093845,4265,4260,4265,4255,122
20250210,123000,596574455,4255,4265,4265,4255,102
20250210,122900,596139815,4265,4265,4265,4260,20
20250210,122800,596054540,4260,4270,4270,4260,47
20250210,122700,595853865,4260,4255,4265,4255,304
20250210,122600,594557545,4260,4265,4270,4260,41
20250210,122500,594382775,4270,4265,4270,4260,50
20250210,122400,594169355,4260,4265,4265,4260,58
20250210,122300,593921990,4265,4265,4265,4260,78
20250210,122200,593589360,4265,4265,4265,4265,1
20250210,122100,593585095,4270,4265,4270,4260,88
20250210,122000,593209745,4265,4260,4265,4255,74
20250210,121900,592894360,4260,4260,4265,4260,122
20250210,121800,592374055,4265,4260,4265,4260,36
20250210,121700,592220545,4260,4260,4265,4260,48
20250210,121600,592015835,4265,4260,4265,4260,94
20250210,121500,591615010,4265,4265,4265,4265,80
20250210,121400,591273810,4260,4265,4265,4260,92
20250210,121300,590881720,4255,4265,4275,4255,312
20250210,121200,589549255,4255,4265,4265,4255,20
20250210,121100,589464035,4265,4255,4265,4255,44
20250210,121000,589276595,4260,4260,4260,4255,99
20250210,120900,588854890,4255,4255,4260,4255,20
20250210,120800,588769785,4260,4260,4260,4255,44
20250210,120700,588582350,4260,4260,4260,4255,107
20250210,120600,588126730,4260,4260,4260,4255,57
20250210,120500,587883915,4260,4260,4270,4255,280
20250210,120400,586691175,4260,4255,4260,4255,22
20250210,120300,586597555,4255,4260,4260,4250,176
20250210,120200,585848580,4260,4250,4260,4250,20
20250210,120100,585763485,4250,4255,4260,4245,157
20250210,120000,585096340,4250,4255,4260,4250,56
20250210,115900,584858015,4260,4260,4260,4260,2
20250210,115800,584849495,4260,4250,4260,4250,117
20250210,115700,584351945,4245,4255,4260,4240,2511
20250210,115600,573687870,4260,4260,4260,4255,34
20250210,115500,573543055,4260,4265,4265,4260,18
20250210,115400,573466300,4265,4265,4265,4255,61
20250210,115300,573206210,4265,4255,4265,4255,258
20250210,115200,572106180,4260,4270,4270,4260,455
20250210,115100,570165430,4270,4265,4270,4265,42
20250210,115000,569986230,4270,4270,4270,4265,127
20250210,114900,569444230,4270,4265,4270,4265,10
20250210,114800,569401555,4275,4270,4275,4265,365
20250210,114700,567842480,4270,4275,4275,4265,55
20250210,114600,567607615,4270,4270,4270,4270,28
20250210,114500,567488055,4260,4275,4275,4260,286
20250210,114400,566268140,4270,4270,4275,4270,184
20250210,114300,565481855,4275,4270,4275,4260,326
20250210,114200,564089180,4275,4270,4275,4260,418
20250210,114100,562304015,4265,4265,4270,4265,52
20250210,114000,562082010,4270,4260,4270,4260,49
20250210,113900,561872940,4250,4280,4280,4250,926
20250210,113800,557928095,4275,4280,4285,4275,88
20250210,113700,557551515,4275,4275,4285,4270,72
20250210,113600,557243310,4275,4285,4285,4270,125
20250210,113500,556709205,4270,4270,4285,4270,828
20250210,113400,553173410,4265,4270,4280,4265,3476
20250210,113300,538301850,4270,4280,4280,4270,6602
20250210,113200,510110455,4275,4280,4280,4275,81
20250210,113100,509764000,4275,4275,4280,4275,1117
20250210,113000,504988255,4275,4275,4280,4275,54
20250210,112900,504757220,4275,4280,4280,4270,131
20250210,112800,504197100,4280,4275,4280,4275,560
20250210,112700,501802565,4280,4280,4280,4270,106
20250210,112600,501349040,4280,4275,4280,4275,3327
20250210,112500,487125060,4275,4270,4275,4265,971
20250210,112400,482978765,4270,4265,4270,4260,1025
20250210,112300,478602180,4265,4260,4265,4260,32
20250210,112200,478465730,4265,4260,4265,4260,28
20250210,112100,478346315,4265,4265,4265,4260,155
20250210,112000,477685265,4265,4260,4265,4260,1031
20250210,111900,473288085,4265,4260,4265,4260,42
20250210,111800,473109155,4255,4265,4265,4255,30
20250210,111700,472981305,4265,4260,4265,4260,1626
20250210,111600,466054070,4260,4260,4260,4255,32
20250210,111500,465917775,4260,4260,4260,4260,34
20250210,111400,465772935,4260,4255,4260,4255,168
20250210,111300,465057285,4260,4255,4260,4255,667
20250210,111200,462215940,4255,4250,4260,4250,122
20250210,111100,461696780,4255,4250,4260,4250,1220
20250210,111000,456505755,4255,4260,4260,4250,1122
20250210,110900,451735775,4260,4245,4260,4245,50
20250210,110800,451522880,4260,4260,4260,4250,559
20250210,110700,449146860,4260,4260,4260,4250,104
20250210,110600,448704195,4260,4255,4260,4250,65
20250210,110500,448427510,4260,4250,4260,4245,515
20250210,110400,446238655,4250,4245,4250,4245,546
20250210,110300,443919930,4245,4250,4250,4245,210
20250210,110200,443028330,4250,4260,4260,4250,45
20250210,110100,442836900,4255,4245,4255,4245,71
20250210,110000,442535000,4255,4250,4255,4245,47
20250210,105900,442335205,4255,4255,4255,4250,36
20250210,105800,442182070,4255,4255,4255,4250,73
20250210,105700,441871635,4255,4260,4260,4255,306
20250210,105600,440569460,4260,4260,4260,4260,29
20250210,105500,440445920,4260,4260,4260,4250,8
20250210,105400,440411850,4260,4250,4260,4250,167
20250210,105300,439701605,4255,4255,4255,4255,1
20250210,105200,439697350,4260,4245,4260,4245,46
20250210,105100,439501730,4245,4255,4260,4245,61
20250210,105000,439242195,4255,4255,4255,4245,689
20250210,104900,436314585,4260,4260,4260,4260,28
20250210,104800,436195305,4260,4255,4260,4250,74
20250210,104700,435880505,4255,4260,4260,4245,101
20250210,104600,435450395,4260,4260,4260,4250,90
20250210,104500,435067345,4260,4260,4260,4260,243
20250210,104400,434032165,4260,4260,4260,4250,62
20250210,104300,433768055,4260,4260,4260,4260,101
20250210,104200,433337795,4260,4250,4260,4245,89
20250210,104100,432959450,4250,4250,4260,4250,109
20250210,104000,432495695,4250,4260,4260,4250,20
20250210,103900,432410525,4260,4260,4260,4260,61
20250210,103800,432150665,4265,4250,4265,4250,26
20250210,103700,432039865,4250,4250,4250,4250,54
20250210,103600,431810365,4250,4250,4250,4245,135
20250210,103500,431237120,4250,4250,4250,4250,26
20250210,103400,431126620,4245,4250,4250,4245,120
20250210,103300,430616640,4250,4250,4250,4245,5
20250210,103200,430595395,4250,4245,4250,4245,2858
20250210,103100,418449920,4245,4240,4245,4240,131
20250210,103000,417893995,4240,4240,4240,4240,14
20250210,102900,417834635,4245,4245,4245,4225,95
20250210,102800,417432360,4245,4245,4245,4225,1022
20250210,102700,413103610,4245,4250,4250,4245,595
20250210,102600,410577300,4260,4260,4260,4255,104
20250210,102500,410134690,4260,4260,4260,4260,33
20250210,102400,409994110,4260,4260,4260,4260,35
20250210,102300,409845010,4260,4260,4260,4260,17
20250210,102200,409772590,4260,4260,4260,4245,31
20250210,102100,409640555,4255,4260,4265,4255,83
20250210,102000,409287050,4260,4260,4260,4250,371
20250210,101900,407710170,4260,4260,4260,4240,140
20250210,101800,407115805,4260,4265,4265,4240,1164
20250210,101700,402169210,4265,4265,4265,4265,67
20250210,101600,401883455,4265,4265,4265,4265,178
20250210,101500,401124285,4265,4265,4265,4265,414
20250210,101400,399358575,4265,4265,4265,4265,103
20250210,101300,398919280,4265,4265,4265,4265,34
20250210,101200,398774270,4265,4265,4265,4265,17
20250210,101100,398701765,4265,4265,4265,4265,258
20250210,101000,397601395,4265,4265,4265,4265,45
20250210,100900,397409470,4265,4270,4270,4265,1304
20250210,100800,391847090,4270,4270,4270,4270,1664
20250210,100700,384741810,4270,4270,4270,4265,33
20250210,100600,384600910,4265,4265,4270,4260,602
20250210,100500,382034010,4265,4270,4270,4265,427
20250210,100400,380212720,4270,4270,4270,4270,90
20250210,100300,379828420,4270,4260,4270,4255,4275
20250210,100200,361599890,4260,4260,4260,4260,245
20250210,100100,360556190,4260,4255,4260,4250,564
20250210,100000,358156255,4255,4265,4265,4255,29
20250210,095900,358032790,4260,4260,4260,4260,1332
20250210,095800,352358470,4260,4250,4260,4250,443
20250210,095700,350475530,4250,4250,4260,4245,647
20250210,095600,347726020,4260,4260,4260,4260,196
20250210,095500,346891060,4260,4255,4260,4255,55
20250210,095400,346656970,4255,4255,4255,4250,196
20250210,095300,345823000,4260,4260,4260,4255,1222
20250210,095200,340623190,4260,4260,4260,4260,47
20250210,095100,340422970,4265,4250,4265,4250,3210
20250210,095000,326756615,4255,4250,4260,4250,2271
20250210,094900,317093355,4250,4250,4250,4250,18
20250210,094800,317016855,4250,4240,4255,4240,4104
20250210,094700,299593675,4240,4240,4240,4240,1
20250210,094600,299589435,4240,4235,4240,4235,1177
20250210,094500,294604335,4235,4235,4235,4235,371
20250210,094400,293033150,4245,4235,4245,4235,1554
20250210,094300,286451430,4240,4235,4240,4235,540
20250210,094200,284162915,4235,4215,4235,4205,935
20250210,094100,280224790,4240,4235,4240,4235,1271
20250210,094000,274836750,4235,4240,4240,4235,15
20250210,093900,274773200,4240,4235,4240,4235,1035
20250210,093800,270389950,4235,4220,4235,4190,1714
20250210,093700,263185330,4235,4235,4235,4220,44
20250210,093600,262999620,4235,4235,4235,4235,0
20250210,093500,262999620,4235,4240,4240,4200,766
20250210,093400,259774920,4235,4235,4235,4235,833
20250210,093300,256247165,4235,4230,4235,4230,1390
20250210,093200,250366895,4230,4230,4235,4230,1187
20250210,093100,245340480,4225,4220,4225,4220,382
20250210,093000,243726790,4215,4195,4215,4195,962
20250210,092900,239681190,4200,4205,4205,4200,31
20250210,092800,239550840,4205,4205,4205,4205,1
20250210,092700,239546635,4195,4200,4200,4195,1236
20250210,092600,234361445,4205,4205,4205,4205,263
20250210,092500,233255530,4205,4215,4215,4205,26
20250210,092400,233146140,4205,4200,4205,4200,286
20250210,092300,231944410,4190,4200,4200,4190,42
20250210,092200,231768030,4200,4200,4200,4200,1149
20250210,092100,226942230,4200,4200,4200,4200,679
20250210,092000,224090430,4200,4200,4200,4200,4
20250210,091900,224073630,4200,4195,4200,4195,132
20250210,091800,223519480,4195,4185,4195,4185,2611
20250210,091700,212576740,4175,4185,4185,4175,3655
20250210,091600,197306890,4185,4185,4185,4185,35
20250210,091500,197160415,4185,4175,4185,4175,1401
20250210,091400,191308730,4175,4175,4175,4175,130
20250210,091300,190765980,4175,4160,4175,4150,3351
20250210,091200,176808405,4160,4160,4165,4160,522
20250210,091100,174636610,4165,4165,4165,4165,82
20250210,091000,174295080,4150,4170,4170,4150,22
20250210,090900,174203445,4170,4150,4170,4150,2280
20250210,090800,164741425,4150,4170,4170,4150,5
20250210,090700,164720595,4170,4160,4170,4145,640
20250210,090600,162060085,4160,4160,4160,4160,5983
20250210,090500,137170805,4160,4160,4160,4155,651
20250210,090400,134465145,4175,4160,4175,4160,296
20250210,090300,133229915,4165,4145,4165,4130,3344
20250210,090200,119351985,4130,4145,4150,4100,7180
20250210,090100,89772260,4145,4165,4195,4135,11934
20250210,090000,40112145,4175,4175,4200,4165,6082