KissMeData/024110/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191000,23217512230,15260,15260,15260,15260,92096
20250210,190900,23217512230,15260,15260,15260,15260,0
20250210,190800,23217512230,15260,15260,15260,15260,0
20250210,190700,23217512230,15260,15260,15260,15260,0
20250210,190600,23217512230,15260,15260,15260,15260,0
20250210,190500,23217512230,15260,15260,15260,15260,0
20250210,190400,23217512230,15260,15260,15260,15260,0
20250210,190300,23217512230,15260,15260,15260,15260,0
20250210,190200,23217512230,15260,15260,15260,15260,0
20250210,190100,23217512230,15260,15260,15260,15260,0
20250210,190000,23217512230,15260,15260,15260,15260,0
20250210,185900,23217512230,15260,15260,15260,15260,0
20250210,185800,23217512230,15260,15260,15260,15260,0
20250210,185700,23217512230,15260,15260,15260,15260,0
20250210,185600,23217512230,15260,15260,15260,15260,0
20250210,185500,23217512230,15260,15260,15260,15260,0
20250210,185400,23217512230,15260,15260,15260,15260,0
20250210,185300,23217512230,15260,15260,15260,15260,0
20250210,185200,23217512230,15260,15260,15260,15260,0
20250210,185100,23217512230,15260,15260,15260,15260,0
20250210,185000,23217512230,15260,15260,15260,15260,0
20250210,184900,23217512230,15260,15260,15260,15260,0
20250210,184800,23217512230,15260,15260,15260,15260,0
20250210,184700,23217512230,15260,15260,15260,15260,0
20250210,184600,23217512230,15260,15260,15260,15260,0
20250210,184500,23217512230,15260,15260,15260,15260,0
20250210,184400,23217512230,15260,15260,15260,15260,0
20250210,184300,23217512230,15260,15260,15260,15260,0
20250210,184200,23217512230,15260,15260,15260,15260,0
20250210,184100,23217512230,15260,15260,15260,15260,0
20250210,184000,23217512230,15260,15260,15260,15260,92096
20250210,183900,23217512230,15260,15260,15260,15260,0
20250210,183800,23217512230,15260,15260,15260,15260,0
20250210,183700,23217512230,15260,15260,15260,15260,0
20250210,183600,23217512230,15260,15260,15260,15260,0
20250210,183500,23217512230,15260,15260,15260,15260,0
20250210,183400,23217512230,15260,15260,15260,15260,0
20250210,183300,23217512230,15260,15260,15260,15260,0
20250210,183200,23217512230,15260,15260,15260,15260,0
20250210,183100,23217512230,15260,15260,15260,15260,0
20250210,183000,23217512230,15260,15260,15260,15260,0
20250210,182900,23217512230,15260,15260,15260,15260,0
20250210,182800,23217512230,15260,15260,15260,15260,0
20250210,182700,23217512230,15260,15260,15260,15260,0
20250210,182600,23217512230,15260,15260,15260,15260,0
20250210,182500,23217512230,15260,15260,15260,15260,0
20250210,182400,23217512230,15260,15260,15260,15260,0
20250210,182300,23217512230,15260,15260,15260,15260,0
20250210,182200,23217512230,15260,15260,15260,15260,0
20250210,182100,23217512230,15260,15260,15260,15260,0
20250210,182000,23217512230,15260,15260,15260,15260,0
20250210,181900,23217512230,15260,15260,15260,15260,0
20250210,181800,23217512230,15260,15260,15260,15260,0
20250210,181700,23217512230,15260,15260,15260,15260,0
20250210,181600,23217512230,15260,15260,15260,15260,0
20250210,181500,23217512230,15260,15260,15260,15260,0
20250210,181400,23217512230,15260,15260,15260,15260,0
20250210,181300,23217512230,15260,15260,15260,15260,0
20250210,181200,23217512230,15260,15260,15260,15260,0
20250210,181100,23217512230,15260,15260,15260,15260,0
20250210,181000,23217512230,15260,15260,15260,15260,92096
20250210,180900,23217512230,15260,15260,15260,15260,0
20250210,180800,23217512230,15260,15260,15260,15260,0
20250210,180700,23217512230,15260,15260,15260,15260,0
20250210,180600,23217512230,15260,15260,15260,15260,0
20250210,180500,23217512230,15260,15260,15260,15260,0
20250210,180400,23217512230,15260,15260,15260,15260,0
20250210,180300,23217512230,15260,15260,15260,15260,0
20250210,180200,23217512230,15260,15260,15260,15260,0
20250210,180100,23217512230,15260,15260,15260,15260,0
20250210,180000,23217512230,15260,15260,15260,15260,0
20250210,175900,23217512230,15260,15260,15260,15260,0
20250210,175800,23217512230,15260,15260,15260,15260,0
20250210,175700,23217512230,15260,15260,15260,15260,0
20250210,175600,23217512230,15260,15260,15260,15260,0
20250210,175500,23217512230,15260,15260,15260,15260,0
20250210,175400,23217512230,15260,15260,15260,15260,0
20250210,175300,23217512230,15260,15260,15260,15260,0
20250210,175200,23217512230,15260,15260,15260,15260,0
20250210,175100,23217512230,15260,15260,15260,15260,0
20250210,175000,23217512230,15260,15260,15260,15260,0
20250210,174900,23217512230,15260,15260,15260,15260,0
20250210,174800,23217512230,15260,15260,15260,15260,0
20250210,174700,23217512230,15260,15260,15260,15260,0
20250210,174600,23217512230,15260,15260,15260,15260,0
20250210,174500,23217512230,15260,15260,15260,15260,0
20250210,174400,23217512230,15260,15260,15260,15260,0
20250210,174300,23217512230,15260,15260,15260,15260,0
20250210,174200,23217512230,15260,15260,15260,15260,0
20250210,174100,23217512230,15260,15260,15260,15260,0
20250210,174000,23217512230,15260,15260,15260,15260,92096
20250210,173900,23217512230,15260,15260,15260,15260,0
20250210,173800,23217512230,15260,15260,15260,15260,0
20250210,173700,23217512230,15260,15260,15260,15260,0
20250210,173600,23217512230,15260,15260,15260,15260,0
20250210,173500,23217512230,15260,15260,15260,15260,0
20250210,173400,23217512230,15260,15260,15260,15260,0
20250210,173300,23217512230,15260,15260,15260,15260,0
20250210,173200,23217512230,15260,15260,15260,15260,0
20250210,173100,23217512230,15260,15260,15260,15260,0
20250210,173000,23217512230,15260,15260,15260,15260,0
20250210,172900,23217512230,15260,15260,15260,15260,0
20250210,172800,23217512230,15260,15260,15260,15260,0
20250210,172700,23217512230,15260,15260,15260,15260,0
20250210,172600,23217512230,15260,15260,15260,15260,0
20250210,172500,23217512230,15260,15260,15260,15260,0
20250210,172400,23217512230,15260,15260,15260,15260,0
20250210,172300,23217512230,15260,15260,15260,15260,0
20250210,172200,23217512230,15260,15260,15260,15260,0
20250210,172100,23217512230,15260,15260,15260,15260,0
20250210,172000,23217512230,15260,15260,15260,15260,0
20250210,171900,23217512230,15260,15260,15260,15260,0
20250210,171800,23217512230,15260,15260,15260,15260,0
20250210,171700,23217512230,15260,15260,15260,15260,0
20250210,171600,23217512230,15260,15260,15260,15260,0
20250210,171500,23217512230,15260,15260,15260,15260,0
20250210,171400,23217512230,15260,15260,15260,15260,0
20250210,171300,23217512230,15260,15260,15260,15260,0
20250210,171200,23217512230,15260,15260,15260,15260,0
20250210,171100,23217512230,15260,15260,15260,15260,0
20250210,171000,23217512230,15260,15260,15260,15260,92096
20250210,170900,23217512230,15260,15260,15260,15260,0
20250210,170800,23217512230,15260,15260,15260,15260,0
20250210,170700,23217512230,15260,15260,15260,15260,0
20250210,170600,23217512230,15260,15260,15260,15260,0
20250210,170500,23217512230,15260,15260,15260,15260,0
20250210,170400,23217512230,15260,15260,15260,15260,0
20250210,170300,23217512230,15260,15260,15260,15260,0
20250210,170200,23217512230,15260,15260,15260,15260,0
20250210,170100,23217512230,15260,15260,15260,15260,0
20250210,170000,23217512230,15260,15260,15260,15260,0
20250210,165900,23217512230,15260,15260,15260,15260,0
20250210,165800,23217512230,15260,15260,15260,15260,0
20250210,165700,23217512230,15260,15260,15260,15260,0
20250210,165600,23217512230,15260,15260,15260,15260,0
20250210,165500,23217512230,15260,15260,15260,15260,0
20250210,165400,23217512230,15260,15260,15260,15260,0
20250210,165300,23217512230,15260,15260,15260,15260,0
20250210,165200,23217512230,15260,15260,15260,15260,0
20250210,165100,23217512230,15260,15260,15260,15260,0
20250210,165000,23217512230,15260,15260,15260,15260,0
20250210,164900,23217512230,15260,15260,15260,15260,0
20250210,164800,23217512230,15260,15260,15260,15260,0
20250210,164700,23217512230,15260,15260,15260,15260,0
20250210,164600,23217512230,15260,15260,15260,15260,0
20250210,164500,23217512230,15260,15260,15260,15260,0
20250210,164400,23217512230,15260,15260,15260,15260,0
20250210,164300,23217512230,15260,15260,15260,15260,0
20250210,164200,23217512230,15260,15260,15260,15260,0
20250210,164100,23217512230,15260,15260,15260,15260,0
20250210,164000,23217512230,15260,15260,15260,15260,92096
20250210,163900,23217512230,15260,15260,15260,15260,0
20250210,163800,23217512230,15260,15260,15260,15260,0
20250210,163700,23217512230,15260,15260,15260,15260,0
20250210,163600,23217512230,15260,15260,15260,15260,0
20250210,163500,23217512230,15260,15260,15260,15260,0
20250210,163400,23217512230,15260,15260,15260,15260,0
20250210,163300,23217512230,15260,15260,15260,15260,0
20250210,163200,23217512230,15260,15260,15260,15260,0
20250210,163100,23217512230,15260,15260,15260,15260,0
20250210,163000,23217512230,15260,15260,15260,15260,0
20250210,162900,23217512230,15260,15260,15260,15260,0
20250210,162800,23217512230,15260,15260,15260,15260,0
20250210,162700,23217512230,15260,15260,15260,15260,0
20250210,162600,23217512230,15260,15260,15260,15260,0
20250210,162500,23217512230,15260,15260,15260,15260,0
20250210,162400,23217512230,15260,15260,15260,15260,0
20250210,162300,23217512230,15260,15260,15260,15260,0
20250210,162200,23217512230,15260,15260,15260,15260,0
20250210,162100,23217512230,15260,15260,15260,15260,0
20250210,162000,23217512230,15260,15260,15260,15260,0
20250210,161900,23217512230,15260,15260,15260,15260,0
20250210,161800,23217512230,15260,15260,15260,15260,0
20250210,161700,23217512230,15260,15260,15260,15260,0
20250210,161600,23217512230,15260,15260,15260,15260,0
20250210,161500,23217512230,15260,15260,15260,15260,0
20250210,161400,23217512230,15260,15260,15260,15260,0
20250210,161300,23217512230,15260,15260,15260,15260,0
20250210,161200,23217512230,15260,15260,15260,15260,0
20250210,161100,23217512230,15260,15260,15260,15260,0
20250210,161000,23217512230,15260,15260,15260,15260,92096
20250210,160900,23217512230,15260,15260,15260,15260,0
20250210,160800,23217512230,15260,15260,15260,15260,0
20250210,160700,23217512230,15260,15260,15260,15260,0
20250210,160600,23217512230,15260,15260,15260,15260,0
20250210,160500,23217512230,15260,15260,15260,15260,0
20250210,160400,23217512230,15260,15260,15260,15260,0
20250210,160300,23217512230,15260,15260,15260,15260,0
20250210,160200,23217512230,15260,15260,15260,15260,0
20250210,160100,23217512230,15260,15260,15260,15260,0
20250210,160000,23217512230,15260,15260,15260,15260,0
20250210,155900,23217512230,15260,15260,15260,15260,0
20250210,155800,23217512230,15260,15260,15260,15260,0
20250210,155700,23217512230,15260,15260,15260,15260,0
20250210,155600,23217512230,15260,15260,15260,15260,0
20250210,155500,23217512230,15260,15260,15260,15260,0
20250210,155400,23217512230,15260,15260,15260,15260,0
20250210,155300,23217512230,15260,15260,15260,15260,0
20250210,155200,23217512230,15260,15260,15260,15260,0
20250210,155100,23217512230,15260,15260,15260,15260,0
20250210,155000,23217512230,15260,15260,15260,15260,0
20250210,154900,23217512230,15260,15260,15260,15260,0
20250210,154800,23217512230,15260,15260,15260,15260,0
20250210,154700,23217512230,15260,15260,15260,15260,0
20250210,154600,23217512230,15260,15260,15260,15260,0
20250210,154500,23217512230,15260,15260,15260,15260,0
20250210,154400,23217512230,15260,15260,15260,15260,0
20250210,154300,23217512230,15260,15260,15260,15260,0
20250210,154200,23217512230,15260,15260,15260,15260,0
20250210,154100,23217512230,15260,15260,15260,15260,0
20250210,154000,23217512230,15260,15260,15260,15260,92096
20250210,153900,23217512230,15260,15260,15260,15260,0
20250210,153800,23217512230,15260,15260,15260,15260,0
20250210,153700,23217512230,15260,15260,15260,15260,0
20250210,153600,23217512230,15260,15260,15260,15260,0
20250210,153500,23217512230,15260,15260,15260,15260,0
20250210,153400,23217512230,15260,15260,15260,15260,0
20250210,153300,23217512230,15260,15260,15260,15260,0
20250210,153200,23217512230,15260,15260,15260,15260,0
20250210,153100,23217512230,15260,15260,15260,15260,0
20250210,153000,23217512230,15260,15260,15260,15260,92096
20250210,152900,21812127270,15260,15260,15260,15260,0
20250210,152800,21812127270,15260,15260,15260,15260,0
20250210,152700,21812127270,15260,15260,15260,15260,0
20250210,152600,21812127270,15260,15260,15260,15260,0
20250210,152500,21812127270,15260,15260,15260,15260,0
20250210,152400,21812127270,15260,15260,15260,15260,0
20250210,152300,21812127270,15260,15260,15260,15260,0
20250210,152200,21812127270,15260,15260,15260,15260,0
20250210,152100,21812127270,15260,15260,15260,15260,0
20250210,152000,21812127270,15260,15260,15260,15260,0
20250210,151900,21812127270,15260,15260,15290,15250,3180
20250210,151800,21763596500,15260,15250,15300,15250,1369
20250210,151700,21742711920,15250,15250,15280,15250,1888
20250210,151600,21713914120,15250,15250,15280,15250,2697
20250210,151500,21672766870,15260,15250,15260,15250,12971
20250210,151400,21474948880,15250,15250,15260,15250,3245
20250210,151300,21425456740,15250,15250,15280,15250,4703
20250210,151200,21353695480,15280,15250,15280,15250,2517
20250210,151100,21315285900,15260,15250,15270,15250,4048
20250210,151000,21253521560,15260,15260,15270,15250,2751
20250210,150900,21211557050,15260,15260,15270,15250,2388
20250210,150800,21175127290,15260,15260,15270,15260,1823
20250210,150700,21147308300,15260,15260,15270,15250,2630
20250210,150600,21107176730,15260,15260,15270,15260,2855
20250210,150500,21063606240,15260,15260,15270,15260,2268
20250210,150400,21028994870,15260,15260,15270,15260,4983
20250210,150300,20952947330,15260,15260,15270,15260,2799
20250210,150200,20910231990,15260,15270,15280,15260,3297
20250210,150100,20859888010,15270,15280,15280,15270,3584
20250210,150000,20805143070,15280,15290,15290,15280,3242
20250210,145900,20755595480,15280,15270,15290,15270,3311
20250210,145800,20705004310,15270,15280,15280,15270,2533
20250210,145700,20666321100,15280,15280,15290,15270,9386
20250210,145600,20522894920,15280,15280,15300,15280,3181
20250210,145500,20474266030,15280,15290,15300,15280,2657
20250210,145400,20433656060,15290,15270,15300,15270,3746
20250210,145300,20376387960,15270,15270,15290,15270,2423
20250210,145200,20339356000,15270,15290,15310,15270,3331
20250210,145100,20288440950,15290,15280,15310,15280,2764
20250210,145000,20246172190,15280,15290,15310,15280,2591
20250210,144900,20206553580,15290,15280,15310,15280,1910
20250210,144800,20177347350,15280,15290,15300,15280,2816
20250210,144700,20134295300,15290,15290,15310,15280,3288
20250210,144600,20084016390,15290,15280,15300,15270,1649
20250210,144500,20058809880,15290,15280,15310,15270,4287
20250210,144400,19993271590,15280,15280,15300,15270,3881
20250210,144300,19933960230,15270,15280,15300,15270,2447
20250210,144200,19896577730,15270,15280,15300,15270,1850
20250210,144100,19868311300,15270,15280,15300,15270,2438
20250210,144000,19831066500,15280,15270,15300,15260,2786
20250210,143900,19788500550,15270,15270,15300,15260,4381
20250210,143800,19721594640,15270,15260,15280,15260,2867
20250210,143700,19677814700,15260,15270,15290,15260,3161
20250210,143600,19629543900,15270,15270,15280,15260,1838
20250210,143500,19601479940,15270,15270,15280,15260,3878
20250210,143400,19542261500,15280,15290,15300,15270,3999
20250210,143300,19481135580,15290,15280,15300,15280,3603
20250210,143200,19426051470,15280,15270,15300,15270,3058
20250210,143100,19379303030,15270,15280,15310,15270,4091
20250210,143000,19316764490,15280,15280,15290,15280,3124
20250210,142900,19269016120,15290,15280,15300,15280,4945
20250210,142800,19193418060,15280,15280,15300,15280,4679
20250210,142700,19121887700,15280,15290,15300,15280,4181
20250210,142600,19057977670,15290,15300,15310,15280,2989
20250210,142500,19012266180,15290,15280,15320,15280,2712
20250210,142400,18970805970,15280,15300,15320,15280,3974
20250210,142300,18910014540,15300,15290,15320,15290,3443
20250210,142200,18857314370,15290,15290,15310,15290,3651
20250210,142100,18801457910,15290,15290,15300,15280,8680
20250210,142000,18668703940,15290,15290,15310,15270,3148
20250210,141900,18620576380,15290,15280,15310,15270,5465
20250210,141800,18537050000,15280,15280,15300,15280,2677
20250210,141700,18496131790,15280,15330,15330,15280,53694
20250210,141600,17673977440,15320,15320,15340,15320,4162
20250210,141500,17610189250,15330,15340,15360,15320,3712
20250210,141400,17553280910,15330,15320,15360,15320,2746
20250210,141300,17511186140,15320,15320,15350,15320,1932
20250210,141200,17481568180,15330,15340,15360,15320,2842
20250210,141100,17437971480,15350,15330,15350,15320,4899
20250210,141000,17362853500,15330,15330,15350,15320,2446
20250210,140900,17325347590,15340,15330,15350,15320,2889
20250210,140800,17281053860,15330,15330,15350,15320,2758
20250210,140700,17238757330,15330,15330,15350,15320,1923
20250210,140600,17209260270,15340,15320,15350,15320,1413
20250210,140500,17187586500,15320,15330,15350,15320,1404
20250210,140400,17166055000,15330,15330,15350,15320,2713
20250210,140300,17124445850,15330,15330,15350,15330,2606
20250210,140200,17084479960,15330,15330,15360,15330,1546
20250210,140100,17060769150,15360,15330,15360,15320,2128
20250210,140000,17028123110,15320,15330,15350,15320,2299
20250210,135900,16992879090,15330,15320,15350,15320,1338
20250210,135800,16972363450,15320,15320,15340,15310,2127
20250210,135700,16939767600,15310,15330,15340,15310,3235
20250210,135600,16890200290,15320,15330,15340,15320,2019
20250210,135500,16859247350,15320,15340,15340,15320,3571
20250210,135400,16804510480,15320,15330,15350,15320,5211
20250210,135300,16724612020,15330,15330,15340,15320,3410
20250210,135200,16672344140,15320,15340,15360,15320,5335
20250210,135100,16590541560,15340,15340,15350,15340,1418
20250210,135000,16568780640,15340,15340,15350,15330,3705
20250210,134900,16511951430,15340,15340,15360,15340,2115
20250210,134800,16479487730,15360,15340,15360,15330,2427
20250210,134700,16442243190,15340,15340,15360,15330,1909
20250210,134600,16412942590,15350,15340,15350,15340,2709
20250210,134500,16371368490,15330,15340,15350,15330,1189
20250210,134400,16353127820,15340,15340,15350,15330,1570
20250210,134300,16329038280,15340,15330,15350,15330,2432
20250210,134200,16291726590,15340,15330,15350,15320,2371
20250210,134100,16255375960,15330,15340,15350,15330,2877
20250210,134000,16211237430,15340,15330,15350,15330,1498
20250210,133900,16188249530,15330,15340,15350,15330,1742
20250210,133800,16161525150,15340,15330,15340,15320,2041
20250210,133700,16130234440,15330,15320,15330,15320,2083
20250210,133600,16098306250,15320,15320,15330,15320,1839
20250210,133500,16070120510,15320,15320,15340,15320,2967
20250210,133400,16024628430,15340,15330,15350,15310,3301
20250210,133300,15974054990,15330,15330,15350,15320,3070
20250210,133200,15926980060,15330,15340,15360,15320,2542
20250210,133100,15887999400,15340,15340,15360,15320,11804
20250210,133000,15707001420,15340,15350,15360,15340,4803
20250210,132900,15633303640,15350,15350,15360,15350,1817
20250210,132800,15605401080,15360,15340,15360,15340,1335
20250210,132700,15584900310,15340,15360,15360,15340,2328
20250210,132600,15549158220,15360,15340,15360,15340,1332
20250210,132500,15528710770,15340,15350,15350,15340,1542
20250210,132400,15505041840,15350,15370,15370,15350,3103
20250210,132300,15457373120,15370,15360,15370,15360,1712
20250210,132200,15431063240,15360,15360,15370,15350,1596
20250210,132100,15406543260,15370,15360,15370,15360,1090
20250210,132000,15389793630,15360,15340,15370,15340,1472
20250210,131900,15367184220,15340,15360,15360,15340,2611
20250210,131800,15327092370,15350,15360,15360,15350,1716
20250210,131700,15300738360,15350,15350,15360,15350,1107
20250210,131600,15283739210,15350,15340,15360,15340,2102
20250210,131500,15251475570,15340,15340,15350,15340,1628
20250210,131400,15226486980,15340,15330,15350,15330,1505
20250210,131300,15203394670,15330,15340,15350,15320,1744
20250210,131200,15176646400,15350,15340,15350,15320,1947
20250210,131100,15146776950,15340,15350,15350,15330,1211
20250210,131000,15128194420,15330,15330,15350,15320,1526
20250210,130900,15104796480,15330,15320,15350,15320,2476
20250210,130800,15066817590,15330,15320,15330,15320,3544
20250210,130700,15012500780,15320,15340,15350,15320,4549
20250210,130600,14942755960,15350,15350,15360,15340,2469
20250210,130500,14904852930,15360,15340,15360,15330,2540
20250210,130400,14865881390,15350,15350,15350,15340,2300
20250210,130300,14830583210,15350,15350,15360,15340,2041
20250210,130200,14799257220,15350,15340,15350,15340,1982
20250210,130100,14768834380,15340,15360,15360,15340,3285
20250210,130000,14718412810,15360,15340,15360,15340,2241
20250210,125900,14684018710,15350,15340,15350,15340,13725
20250210,125800,14473365880,15340,15340,15350,15340,1530
20250210,125700,14449883910,15340,15340,15350,15340,1739
20250210,125600,14423199160,15340,15340,15350,15340,1154
20250210,125500,14405488760,15340,15340,15350,15340,1445
20250210,125400,14383310130,15350,15340,15350,15340,1724
20250210,125300,14356854120,15350,15340,15350,15340,1134
20250210,125200,14339448080,15350,15340,15350,15340,1697
20250210,125100,14313402840,15340,15340,15350,15340,902
20250210,125000,14299558100,15350,15340,15350,15330,1973
20250210,124900,14269282350,15350,15340,15350,15340,1731
20250210,124800,14242717410,15340,15330,15350,15330,1135
20250210,124700,14225299780,15340,15340,15350,15320,1398
20250210,124600,14203857600,15340,15330,15350,15320,1823
20250210,124500,14175889820,15330,15320,15330,15320,1714
20250210,124400,14149615490,15330,15320,15330,15320,2162
20250210,124300,14116479520,15330,15330,15340,15320,1969
20250210,124200,14086291760,15340,15330,15340,15330,867
20250210,124100,14072993660,15340,15330,15350,15320,2049
20250210,124000,14041567840,15330,15330,15350,15330,2092
20250210,123900,14009475550,15330,15320,15340,15320,1850
20250210,123800,13981113590,15330,15330,15340,15320,1992
20250210,123700,13950569040,15330,15330,15340,15320,1089
20250210,123600,13933868830,15330,15350,15350,15320,747
20250210,123500,13922416930,15320,15340,15350,15320,2256
20250210,123400,13887816450,15330,15340,15350,15320,8232
20250210,123300,13761606450,15340,15330,15350,15330,1238
20250210,123200,13742617830,15330,15350,15350,15330,4495
20250210,123100,13673649380,15350,15360,15370,15330,10311
20250210,123000,13515453430,15350,15360,15360,15340,3370
20250210,122900,13463703500,15360,15360,15360,15340,2190
20250210,122800,13430085800,15350,15360,15360,15340,6645
20250210,122700,13328061000,15350,15360,15360,15350,10615
20250210,122600,13165027650,15350,15370,15370,15350,1633
20250210,122500,13139943030,15360,15360,15370,15350,4451
20250210,122400,13071577520,15360,15360,15370,15350,7530
20250210,122300,12955918440,15360,15360,15370,15360,1166
20250210,122200,12937998640,15360,15350,15370,15350,1977
20250210,122100,12907625710,15350,15370,15370,15350,15924
20250210,122000,12662907210,15380,15380,15380,15370,2064
20250210,121900,12631169660,15380,15380,15390,15380,1269
20250210,121800,12611646000,15380,15380,15390,15380,1722
20250210,121700,12585150630,15390,15390,15390,15380,1340
20250210,121600,12564531910,15380,15380,15390,15370,1210
20250210,121500,12545920580,15390,15370,15390,15370,2625
20250210,121400,12505529710,15380,15370,15380,15370,967
20250210,121300,12490659770,15370,15370,15390,15370,2896
20250210,121200,12446124830,15380,15380,15390,15380,1163
20250210,121100,12428231620,15380,15380,15390,15370,1016
20250210,121000,12412599590,15380,15390,15390,15360,1756
20250210,120900,12385585050,15390,15380,15390,15380,1174
20250210,120800,12367522210,15390,15380,15390,15370,1430
20250210,120700,12345521090,15390,15370,15390,15370,2578
20250210,120600,12305876660,15380,15370,15380,15370,1147
20250210,120500,12288240510,15380,15380,15380,15370,1323
20250210,120400,12267896770,15380,15380,15390,15380,2092
20250210,120300,12235710650,15380,15390,15390,15380,1361
20250210,120200,12214772110,15390,15390,15390,15380,839
20250210,120100,12201860040,15380,15390,15390,15370,1885
20250210,120000,12172864730,15380,15380,15390,15380,2382
20250210,115900,12136213540,15380,15380,15390,15370,1756
20250210,115800,12109209570,15370,15370,15380,15360,1415
20250210,115700,12087456380,15370,15380,15380,15370,1292
20250210,115600,12067590130,15370,15370,15380,15360,2833
20250210,115500,12024039860,15370,15390,15390,15360,1925
20250210,115400,11994452160,15390,15380,15390,15370,1571
20250210,115300,11970287480,15390,15370,15390,15360,2244
20250210,115200,11935779210,15370,15370,15390,15360,2015
20250210,115100,11904799900,15370,15370,15380,15360,1417
20250210,115000,11883020120,15360,15370,15370,15350,2781
20250210,114900,11840307640,15360,15370,15390,15360,1547
20250210,114800,11816525410,15380,15360,15380,15360,1138
20250210,114700,11799028160,15360,15380,15380,15360,2174
20250210,114600,11765609160,15370,15380,15380,15350,22807
20250210,114500,11414919730,15390,15390,15390,15380,1967
20250210,114400,11384648050,15390,15380,15390,15380,4288
20250210,114300,11318662840,15390,15390,15390,15380,1067
20250210,114200,11302242470,15390,15380,15390,15380,1409
20250210,114100,11280558430,15380,15380,15390,15380,791
20250210,114000,11268386580,15390,15390,15390,15380,1592
20250210,113900,11243893380,15380,15380,15390,15370,8204
20250210,113800,11117708680,15390,15390,15390,15380,1784
20250210,113700,11090258020,15390,15390,15390,15380,958
20250210,113600,11075516900,15380,15380,15390,15380,1240
20250210,113500,11056433670,15380,15390,15390,15380,2258
20250210,113400,11021696890,15380,15380,15390,15380,1186
20250210,113300,11003446720,15390,15380,15390,15370,1923
20250210,113200,10973874940,15380,15380,15390,15370,1642
20250210,113100,10948612590,15390,15380,15390,15370,1334
20250210,113000,10928096460,15380,15380,15390,15370,1880
20250210,112900,10899168320,15380,15380,15390,15360,791
20250210,112800,10886998570,15390,15370,15390,15360,2745
20250210,112700,10844793270,15370,15380,15390,15360,4378
20250210,112600,10777442810,15380,15380,15400,15380,1360
20250210,112500,10756511230,15390,15380,15390,15370,20088
20250210,112400,10447548120,15380,15390,15400,15380,2491
20250210,112300,10409203220,15390,15390,15400,15380,4217
20250210,112200,10344306160,15400,15400,15400,15390,3435
20250210,112100,10291415460,15390,15400,15400,15390,7545
20250210,112000,10175236070,15400,15400,15400,15390,1985
20250210,111900,10144674220,15400,15390,15400,15370,4568
20250210,111800,10074343700,15390,15370,15400,15370,15167
20250210,111700,9841001680,15370,15380,15380,15370,1895
20250210,111600,9811866460,15370,15370,15380,15360,2542
20250210,111500,9772787190,15380,15370,15380,15360,2176
20250210,111400,9739338460,15360,15370,15380,15360,1937
20250210,111300,9709562230,15370,15370,15370,15360,2088
20250210,111200,9677469820,15360,15350,15370,15340,1730
20250210,111100,9650911940,15350,15340,15350,15340,1671
20250210,111000,9625267980,15350,15350,15370,15330,5136
20250210,110900,9546445890,15350,15370,15380,15350,4925
20250210,110800,9470757820,15370,15370,15380,15370,830
20250210,110700,9457993460,15370,15380,15380,15370,3293
20250210,110600,9407367060,15380,15380,15380,15370,760
20250210,110500,9395681590,15380,15370,15380,15370,1364
20250210,110400,9374703810,15360,15370,15380,15360,5593
20250210,110300,9288744180,15370,15360,15370,15360,7087
20250210,110200,9179872380,15350,15350,15360,15340,5245
20250210,110100,9099360580,15350,15340,15350,15340,777
20250210,110000,9087436920,15350,15340,15350,15340,420
20250210,105900,9080990470,15340,15340,15350,15340,1516
20250210,105800,9057726150,15340,15340,15350,15340,642
20250210,105700,9047875460,15340,15340,15350,15340,1741
20250210,105600,9021161030,15340,15340,15350,15340,1515
20250210,105500,8997916690,15340,15340,15350,15340,1400
20250210,105400,8976436600,15340,15340,15350,15340,1500
20250210,105300,8953418350,15340,15340,15350,15340,343
20250210,105200,8948154180,15350,15340,15350,15340,2941
20250210,105100,8903019820,15350,15340,15350,15340,1701
20250210,105000,8876923430,15350,15350,15360,15340,3627
20250210,104900,8821253530,15350,15350,15360,15350,537
20250210,104800,8813007000,15340,15340,15350,15340,4694
20250210,104700,8740960740,15340,15350,15350,15340,460
20250210,104600,8733901650,15340,15330,15350,15330,1181
20250210,104500,8715786150,15330,15330,15340,15330,1040
20250210,104400,8699835220,15330,15330,15330,15320,2307
20250210,104300,8664471000,15330,15330,15330,15320,1278
20250210,104200,8644886980,15330,15320,15330,15310,2470
20250210,104100,8607038690,15310,15310,15320,15310,2162
20250210,104000,8573926110,15320,15320,15340,15310,1589
20250210,103900,8549573490,15320,15340,15350,15310,1378
20250210,103800,8528451830,15350,15340,15350,15330,1112
20250210,103700,8511392740,15330,15350,15350,15330,1749
20250210,103600,8484561600,15340,15330,15350,15330,567
20250210,103500,8475863250,15340,15330,15350,15300,1824
20250210,103400,8447932730,15350,15350,15350,15330,2370
20250210,103300,8411572740,15360,15350,15360,15330,6925
20250210,103200,8305290770,15350,15340,15350,15320,2032
20250210,103100,8274118630,15320,15340,15340,15310,4269
20250210,103000,8208713480,15340,15320,15340,15320,4910
20250210,102900,8133441370,15320,15310,15320,15310,1501
20250210,102800,8110448960,15320,15290,15320,15290,4541
20250210,102700,8040925860,15290,15290,15300,15290,489
20250210,102600,8033446400,15300,15290,15300,15290,1764
20250210,102500,8006463510,15290,15290,15300,15290,472
20250210,102400,7999244230,15290,15300,15300,15290,1192
20250210,102300,7981015220,15300,15300,15310,15290,1601
20250210,102200,7956517810,15310,15310,15310,15290,3427
20250210,102100,7904089310,15300,15310,15320,15300,3731
20250210,102000,7846968630,15310,15300,15320,15300,1049
20250210,101900,7830912770,15300,15300,15320,15300,719
20250210,101800,7819910330,15300,15320,15340,15300,2034
20250210,101700,7788758180,15320,15320,15330,15310,2673
20250210,101600,7747795230,15320,15330,15330,15310,726
20250210,101500,7736674530,15330,15320,15330,15310,2448
20250210,101400,7699179010,15320,15310,15330,15310,838
20250210,101300,7686342880,15340,15340,15340,15310,1150
20250210,101200,7668722230,15320,15330,15340,15310,1241
20250210,101100,7649700870,15330,15340,15340,15320,3361
20250210,101000,7598187200,15340,15340,15350,15330,1490
20250210,100900,7575335550,15330,15350,15360,15330,5703
20250210,100800,7487797830,15350,15330,15350,15320,11487
20250210,100700,7311586530,15320,15350,15350,15320,1935
20250210,100600,7281912200,15350,15340,15350,15320,5609
20250210,100500,7195915640,15340,15330,15350,15330,2110
20250210,100400,7163550540,15340,15350,15350,15340,2596
20250210,100300,7123716430,15350,15320,15350,15320,2487
20250210,100200,7085580060,15320,15370,15370,15320,26641
20250210,100100,6676464880,15360,15390,15400,15360,5161
20250210,100000,6597129620,15400,15420,15420,15390,10655
20250210,095900,6432940640,15410,15350,15420,15350,20872
20250210,095800,6111783510,15360,15330,15370,15330,13562
20250210,095700,5903694620,15340,15300,15340,15270,33146
20250210,095600,5396291590,15280,15230,15300,15230,15020
20250210,095500,5166754560,15220,15280,15280,15220,19878
20250210,095400,4863266880,15270,15270,15290,15240,32312
20250210,095300,4369591870,15270,15240,15270,15240,11847
20250210,095200,4188855280,15240,15230,15250,15230,4409
20250210,095100,4121655830,15230,15230,15240,15220,215
20250210,095000,4118382280,15230,15240,15240,15210,3357
20250210,094900,4067257640,15240,15240,15250,15210,5112
20250210,094800,3989412110,15240,15240,15250,15220,2772
20250210,094700,3947158470,15240,15250,15250,15240,938
20250210,094600,3932862990,15250,15240,15260,15240,3815
20250210,094500,3874690490,15240,15240,15240,15230,1030
20250210,094400,3858995040,15240,15230,15240,15230,369
20250210,094300,3853374860,15230,15240,15240,15220,2302
20250210,094200,3818319780,15240,15230,15240,15220,1044
20250210,094100,3802418030,15220,15240,15240,15210,1586
20250210,094000,3778276480,15240,15230,15240,15220,2395
20250210,093900,3741810670,15230,15230,15230,15210,3436
20250210,093800,3689512270,15230,15240,15240,15210,7282
20250210,093700,3578648930,15230,15230,15240,15220,1996
20250210,093600,3548255370,15230,15240,15240,15220,882
20250210,093500,3534825670,15250,15250,15260,15230,2010
20250210,093400,3504176090,15250,15250,15260,15220,1806
20250210,093300,3476649540,15260,15240,15260,15220,2176
20250210,093200,3443499900,15260,15260,15270,15230,3345
20250210,093100,3392460800,15250,15250,15260,15240,4893
20250210,093000,3317838310,15240,15240,15240,15230,2118
20250210,092900,3285567890,15230,15240,15240,15230,247
20250210,092800,3281805670,15230,15240,15240,15200,1787
20250210,092700,3254598480,15240,15240,15240,15210,979
20250210,092600,3239682520,15250,15230,15250,15210,4192
20250210,092500,3175768570,15220,15250,15250,15200,3951
20250210,092400,3115651170,15250,15220,15250,15200,1352
20250210,092300,3095081210,15220,15270,15280,15220,1813
20250210,092200,3067438280,15280,15280,15280,15270,6150
20250210,092100,2973482900,15270,15260,15270,15250,5987
20250210,092000,2882075850,15260,15270,15280,15240,8366
20250210,091900,2754247240,15270,15270,15280,15230,4789
20250210,091800,2681144150,15260,15240,15270,15230,34218
20250210,091700,2159200180,15240,15220,15240,15190,9435
20250210,091600,2015508070,15210,15230,15230,15190,3659
20250210,091500,1959830820,15230,15240,15240,15220,3170
20250210,091400,1911553250,15240,15230,15240,15220,9302
20250210,091300,1769806130,15230,15210,15230,15170,13264
20250210,091200,1567966420,15210,15210,15210,15200,2466
20250210,091100,1530467080,15210,15180,15210,15180,920
20250210,091000,1516491780,15180,15190,15190,15170,907
20250210,090900,1502720630,15190,15200,15210,15150,4175
20250210,090800,1439389830,15200,15200,15200,15170,5928
20250210,090700,1349316850,15200,15180,15210,15150,10216
20250210,090600,1194192370,15180,15180,15180,15150,4057
20250210,090500,1132664070,15180,15170,15180,15150,3493
20250210,090400,1079685590,15180,15190,15190,15150,3584
20250210,090300,1025329740,15190,15170,15190,15140,25417
20250210,090200,639998440,15170,15200,15210,15150,21831
20250210,090100,308846090,15200,15200,15220,15180,6803
20250210,090000,205382440,15200,15180,15220,15150,13515