KissMeData/006360/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,184800,4584148500,17450,17450,17450,17450,20143
20250210,184700,4584148500,17450,17450,17450,17450,0
20250210,184600,4584148500,17450,17450,17450,17450,0
20250210,184500,4584148500,17450,17450,17450,17450,0
20250210,184400,4584148500,17450,17450,17450,17450,0
20250210,184300,4584148500,17450,17450,17450,17450,0
20250210,184200,4584148500,17450,17450,17450,17450,0
20250210,184100,4584148500,17450,17450,17450,17450,0
20250210,184000,4584148500,17450,17450,17450,17450,0
20250210,183900,4584148500,17450,17450,17450,17450,0
20250210,183800,4584148500,17450,17450,17450,17450,0
20250210,183700,4584148500,17450,17450,17450,17450,0
20250210,183600,4584148500,17450,17450,17450,17450,0
20250210,183500,4584148500,17450,17450,17450,17450,0
20250210,183400,4584148500,17450,17450,17450,17450,0
20250210,183300,4584148500,17450,17450,17450,17450,0
20250210,183200,4584148500,17450,17450,17450,17450,0
20250210,183100,4584148500,17450,17450,17450,17450,0
20250210,183000,4584148500,17450,17450,17450,17450,0
20250210,182900,4584148500,17450,17450,17450,17450,0
20250210,182800,4584148500,17450,17450,17450,17450,0
20250210,182700,4584148500,17450,17450,17450,17450,0
20250210,182600,4584148500,17450,17450,17450,17450,0
20250210,182500,4584148500,17450,17450,17450,17450,0
20250210,182400,4584148500,17450,17450,17450,17450,0
20250210,182300,4584148500,17450,17450,17450,17450,0
20250210,182200,4584148500,17450,17450,17450,17450,0
20250210,182100,4584148500,17450,17450,17450,17450,0
20250210,182000,4584148500,17450,17450,17450,17450,0
20250210,181900,4584148500,17450,17450,17450,17450,0
20250210,181800,4584148500,17450,17450,17450,17450,20143
20250210,181700,4584148500,17450,17450,17450,17450,0
20250210,181600,4584148500,17450,17450,17450,17450,0
20250210,181500,4584148500,17450,17450,17450,17450,0
20250210,181400,4584148500,17450,17450,17450,17450,0
20250210,181300,4584148500,17450,17450,17450,17450,0
20250210,181200,4584148500,17450,17450,17450,17450,0
20250210,181100,4584148500,17450,17450,17450,17450,0
20250210,181000,4584148500,17450,17450,17450,17450,0
20250210,180900,4584148500,17450,17450,17450,17450,0
20250210,180800,4584148500,17450,17450,17450,17450,0
20250210,180700,4584148500,17450,17450,17450,17450,0
20250210,180600,4584148500,17450,17450,17450,17450,0
20250210,180500,4584148500,17450,17450,17450,17450,0
20250210,180400,4584148500,17450,17450,17450,17450,0
20250210,180300,4584148500,17450,17450,17450,17450,0
20250210,180200,4584148500,17450,17450,17450,17450,0
20250210,180100,4584148500,17450,17450,17450,17450,0
20250210,180000,4584148500,17450,17450,17450,17450,0
20250210,175900,4584148500,17450,17450,17450,17450,0
20250210,175800,4584148500,17450,17450,17450,17450,0
20250210,175700,4584148500,17450,17450,17450,17450,0
20250210,175600,4584148500,17450,17450,17450,17450,0
20250210,175500,4584148500,17450,17450,17450,17450,0
20250210,175400,4584148500,17450,17450,17450,17450,0
20250210,175300,4584148500,17450,17450,17450,17450,0
20250210,175200,4584148500,17450,17450,17450,17450,0
20250210,175100,4584148500,17450,17450,17450,17450,0
20250210,175000,4584148500,17450,17450,17450,17450,0
20250210,174900,4584148500,17450,17450,17450,17450,0
20250210,174800,4584148500,17450,17450,17450,17450,20143
20250210,174700,4584148500,17450,17450,17450,17450,0
20250210,174600,4584148500,17450,17450,17450,17450,0
20250210,174500,4584148500,17450,17450,17450,17450,0
20250210,174400,4584148500,17450,17450,17450,17450,0
20250210,174300,4584148500,17450,17450,17450,17450,0
20250210,174200,4584148500,17450,17450,17450,17450,0
20250210,174100,4584148500,17450,17450,17450,17450,0
20250210,174000,4584148500,17450,17450,17450,17450,0
20250210,173900,4584148500,17450,17450,17450,17450,0
20250210,173800,4584148500,17450,17450,17450,17450,0
20250210,173700,4584148500,17450,17450,17450,17450,0
20250210,173600,4584148500,17450,17450,17450,17450,0
20250210,173500,4584148500,17450,17450,17450,17450,0
20250210,173400,4584148500,17450,17450,17450,17450,0
20250210,173300,4584148500,17450,17450,17450,17450,0
20250210,173200,4584148500,17450,17450,17450,17450,0
20250210,173100,4584148500,17450,17450,17450,17450,0
20250210,173000,4584148500,17450,17450,17450,17450,0
20250210,172900,4584148500,17450,17450,17450,17450,0
20250210,172800,4584148500,17450,17450,17450,17450,0
20250210,172700,4584148500,17450,17450,17450,17450,0
20250210,172600,4584148500,17450,17450,17450,17450,0
20250210,172500,4584148500,17450,17450,17450,17450,0
20250210,172400,4584148500,17450,17450,17450,17450,0
20250210,172300,4584148500,17450,17450,17450,17450,0
20250210,172200,4584148500,17450,17450,17450,17450,0
20250210,172100,4584148500,17450,17450,17450,17450,0
20250210,172000,4584148500,17450,17450,17450,17450,0
20250210,171900,4584148500,17450,17450,17450,17450,0
20250210,171800,4584148500,17450,17450,17450,17450,20143
20250210,171700,4584148500,17450,17450,17450,17450,0
20250210,171600,4584148500,17450,17450,17450,17450,0
20250210,171500,4584148500,17450,17450,17450,17450,0
20250210,171400,4584148500,17450,17450,17450,17450,0
20250210,171300,4584148500,17450,17450,17450,17450,0
20250210,171200,4584148500,17450,17450,17450,17450,0
20250210,171100,4584148500,17450,17450,17450,17450,0
20250210,171000,4584148500,17450,17450,17450,17450,0
20250210,170900,4584148500,17450,17450,17450,17450,0
20250210,170800,4584148500,17450,17450,17450,17450,0
20250210,170700,4584148500,17450,17450,17450,17450,0
20250210,170600,4584148500,17450,17450,17450,17450,0
20250210,170500,4584148500,17450,17450,17450,17450,0
20250210,170400,4584148500,17450,17450,17450,17450,0
20250210,170300,4584148500,17450,17450,17450,17450,0
20250210,170200,4584148500,17450,17450,17450,17450,0
20250210,170100,4584148500,17450,17450,17450,17450,0
20250210,170000,4584148500,17450,17450,17450,17450,0
20250210,165900,4584148500,17450,17450,17450,17450,0
20250210,165800,4584148500,17450,17450,17450,17450,0
20250210,165700,4584148500,17450,17450,17450,17450,0
20250210,165600,4584148500,17450,17450,17450,17450,0
20250210,165500,4584148500,17450,17450,17450,17450,0
20250210,165400,4584148500,17450,17450,17450,17450,0
20250210,165300,4584148500,17450,17450,17450,17450,0
20250210,165200,4584148500,17450,17450,17450,17450,0
20250210,165100,4584148500,17450,17450,17450,17450,0
20250210,165000,4584148500,17450,17450,17450,17450,0
20250210,164900,4584148500,17450,17450,17450,17450,0
20250210,164800,4584148500,17450,17450,17450,17450,20143
20250210,164700,4584148500,17450,17450,17450,17450,0
20250210,164600,4584148500,17450,17450,17450,17450,0
20250210,164500,4584148500,17450,17450,17450,17450,0
20250210,164400,4584148500,17450,17450,17450,17450,0
20250210,164300,4584148500,17450,17450,17450,17450,0
20250210,164200,4584148500,17450,17450,17450,17450,0
20250210,164100,4584148500,17450,17450,17450,17450,0
20250210,164000,4584148500,17450,17450,17450,17450,0
20250210,163900,4584148500,17450,17450,17450,17450,0
20250210,163800,4584148500,17450,17450,17450,17450,0
20250210,163700,4584148500,17450,17450,17450,17450,0
20250210,163600,4584148500,17450,17450,17450,17450,0
20250210,163500,4584148500,17450,17450,17450,17450,0
20250210,163400,4584148500,17450,17450,17450,17450,0
20250210,163300,4584148500,17450,17450,17450,17450,0
20250210,163200,4584148500,17450,17450,17450,17450,0
20250210,163100,4584148500,17450,17450,17450,17450,0
20250210,163000,4584148500,17450,17450,17450,17450,0
20250210,162900,4584148500,17450,17450,17450,17450,0
20250210,162800,4584148500,17450,17450,17450,17450,0
20250210,162700,4584148500,17450,17450,17450,17450,0
20250210,162600,4584148500,17450,17450,17450,17450,0
20250210,162500,4584148500,17450,17450,17450,17450,0
20250210,162400,4584148500,17450,17450,17450,17450,0
20250210,162300,4584148500,17450,17450,17450,17450,0
20250210,162200,4584148500,17450,17450,17450,17450,0
20250210,162100,4584148500,17450,17450,17450,17450,0
20250210,162000,4584148500,17450,17450,17450,17450,0
20250210,161900,4584148500,17450,17450,17450,17450,0
20250210,161800,4584148500,17450,17450,17450,17450,20143
20250210,161700,4584148500,17450,17450,17450,17450,0
20250210,161600,4584148500,17450,17450,17450,17450,0
20250210,161500,4584148500,17450,17450,17450,17450,0
20250210,161400,4584148500,17450,17450,17450,17450,0
20250210,161300,4584148500,17450,17450,17450,17450,0
20250210,161200,4584148500,17450,17450,17450,17450,0
20250210,161100,4584148500,17450,17450,17450,17450,0
20250210,161000,4584148500,17450,17450,17450,17450,0
20250210,160900,4584148500,17450,17450,17450,17450,0
20250210,160800,4584148500,17450,17450,17450,17450,0
20250210,160700,4584148500,17450,17450,17450,17450,0
20250210,160600,4584148500,17450,17450,17450,17450,0
20250210,160500,4584148500,17450,17450,17450,17450,0
20250210,160400,4584148500,17450,17450,17450,17450,0
20250210,160300,4584148500,17450,17450,17450,17450,0
20250210,160200,4584148500,17450,17450,17450,17450,0
20250210,160100,4584148500,17450,17450,17450,17450,0
20250210,160000,4584148500,17450,17450,17450,17450,0
20250210,155900,4584148500,17450,17450,17450,17450,0
20250210,155800,4584148500,17450,17450,17450,17450,0
20250210,155700,4584148500,17450,17450,17450,17450,0
20250210,155600,4584148500,17450,17450,17450,17450,0
20250210,155500,4584148500,17450,17450,17450,17450,0
20250210,155400,4584148500,17450,17450,17450,17450,0
20250210,155300,4584148500,17450,17450,17450,17450,0
20250210,155200,4584148500,17450,17450,17450,17450,0
20250210,155100,4584148500,17450,17450,17450,17450,0
20250210,155000,4584148500,17450,17450,17450,17450,0
20250210,154900,4584148500,17450,17450,17450,17450,0
20250210,154800,4584148500,17450,17450,17450,17450,20143
20250210,154700,4584148500,17450,17450,17450,17450,0
20250210,154600,4584148500,17450,17450,17450,17450,0
20250210,154500,4584148500,17450,17450,17450,17450,0
20250210,154400,4584148500,17450,17450,17450,17450,0
20250210,154300,4584148500,17450,17450,17450,17450,0
20250210,154200,4584148500,17450,17450,17450,17450,0
20250210,154100,4584148500,17450,17450,17450,17450,0
20250210,154000,4584148500,17450,17450,17450,17450,0
20250210,153900,4584148500,17450,17450,17450,17450,0
20250210,153800,4584148500,17450,17450,17450,17450,0
20250210,153700,4584148500,17450,17450,17450,17450,0
20250210,153600,4584148500,17450,17450,17450,17450,0
20250210,153500,4584148500,17450,17450,17450,17450,0
20250210,153400,4584148500,17450,17450,17450,17450,0
20250210,153300,4584148500,17450,17450,17450,17450,0
20250210,153200,4584148500,17450,17450,17450,17450,0
20250210,153100,4584148500,17450,17450,17450,17450,0
20250210,153000,4584148500,17450,17450,17450,17450,20143
20250210,152900,4232653150,17490,17490,17490,17490,0
20250210,152800,4232653150,17490,17490,17490,17490,0
20250210,152700,4232653150,17490,17490,17490,17490,0
20250210,152600,4232653150,17490,17490,17490,17490,0
20250210,152500,4232653150,17490,17490,17490,17490,0
20250210,152400,4232653150,17490,17490,17490,17490,0
20250210,152300,4232653150,17490,17490,17490,17490,0
20250210,152200,4232653150,17490,17490,17490,17490,0
20250210,152100,4232653150,17490,17490,17490,17490,0
20250210,152000,4232653150,17490,17490,17490,17490,0
20250210,151900,4232653150,17490,17480,17490,17480,555
20250210,151800,4222951200,17490,17500,17500,17480,233
20250210,151700,4218876750,17490,17510,17520,17490,3348
20250210,151600,4160307560,17510,17510,17520,17510,178
20250210,151500,4157189540,17500,17520,17530,17500,393
20250210,151400,4150303730,17530,17500,17530,17500,416
20250210,151300,4143018710,17510,17510,17520,17500,332
20250210,151200,4137205320,17520,17510,17520,17500,403
20250210,151100,4130147870,17510,17510,17510,17490,859
20250210,151000,4115115320,17500,17490,17510,17490,1039
20250210,150900,4096936670,17500,17500,17500,17490,384
20250210,150800,4090218630,17490,17490,17500,17490,578
20250210,150700,4080109080,17500,17490,17500,17480,277
20250210,150600,4075265870,17490,17480,17490,17470,628
20250210,150500,4064287930,17480,17460,17480,17460,511
20250210,150400,4055363830,17460,17450,17460,17440,1421
20250210,150300,4030566720,17440,17470,17480,17440,6292
20250210,150200,3920740860,17470,17470,17480,17470,589
20250210,150100,3910450930,17480,17470,17480,17470,622
20250210,150000,3899583310,17470,17500,17500,17470,1515
20250210,145900,3873083490,17500,17520,17530,17490,5956
20250210,145800,3768851340,17520,17520,17530,17520,706
20250210,145700,3756479620,17530,17540,17540,17520,356
20250210,145600,3750238360,17530,17530,17540,17520,460
20250210,145500,3742176690,17530,17520,17530,17520,356
20250210,145400,3735939150,17520,17540,17540,17520,304
20250210,145300,3730610760,17530,17540,17540,17530,181
20250210,145200,3727436820,17540,17550,17550,17530,474
20250210,145100,3719122440,17540,17550,17550,17540,253
20250210,145000,3714683680,17550,17560,17570,17540,536
20250210,144900,3705277470,17560,17550,17560,17540,328
20250210,144800,3699520640,17540,17550,17550,17530,350
20250210,144700,3693382050,17540,17580,17580,17490,10516
20250210,144600,3508934980,17570,17570,17580,17570,270
20250210,144500,3504189720,17570,17570,17580,17570,905
20250210,144400,3488282000,17580,17570,17580,17560,314
20250210,144300,3482763950,17580,17550,17580,17550,911
20250210,144200,3466765720,17550,17560,17560,17550,586
20250210,144100,3456476730,17550,17560,17560,17550,326
20250210,144000,3450753270,17550,17550,17590,17550,548
20250210,143900,3441130140,17550,17550,17560,17550,142
20250210,143800,3438637130,17560,17570,17580,17550,414
20250210,143700,3431366060,17570,17560,17570,17560,268
20250210,143600,3426659080,17560,17570,17580,17560,279
20250210,143500,3421757870,17570,17570,17600,17570,1539
20250210,143400,3394683890,17560,17560,17580,17550,449
20250210,143300,3386797920,17560,17570,17570,17560,409
20250210,143200,3379615630,17560,17570,17570,17560,231
20250210,143100,3375558210,17560,17560,17600,17560,748
20250210,143000,3362414490,17560,17580,17600,17560,427
20250210,142900,3354910490,17580,17570,17580,17570,288
20250210,142800,3349848670,17570,17590,17600,17570,818
20250210,142700,3335464790,17590,17600,17610,17590,361
20250210,142600,3329111890,17600,17600,17610,17590,916
20250210,142500,3312989900,17600,17590,17610,17590,758
20250210,142400,3299653690,17590,17600,17610,17590,460
20250210,142300,3291557820,17610,17620,17620,17610,353
20250210,142200,3285340730,17610,17590,17620,17590,640
20250210,142100,3274074440,17600,17590,17600,17590,703
20250210,142000,3261706120,17590,17590,17600,17590,236
20250210,141900,3257554230,17600,17590,17600,17590,368
20250210,141800,3251079810,17590,17590,17600,17590,179
20250210,141700,3247930550,17590,17590,17600,17590,200
20250210,141600,3244412420,17590,17600,17600,17590,1597
20250210,141500,3216307750,17610,17600,17610,17600,481
20250210,141400,3207841150,17600,17610,17610,17600,415
20250210,141300,3200536100,17610,17600,17610,17600,335
20250210,141200,3194638200,17600,17610,17620,17600,326
20250210,141100,3188897640,17610,17610,17620,17610,896
20250210,141000,3173118210,17610,17610,17620,17610,390
20250210,140900,3166249760,17610,17620,17620,17610,363
20250210,140800,3159856350,17620,17610,17620,17610,268
20250210,140700,3155136540,17610,17610,17620,17610,618
20250210,140600,3144253000,17610,17620,17630,17610,188
20250210,140500,3140940820,17630,17610,17630,17610,254
20250210,140400,3136465730,17610,17620,17630,17610,386
20250210,140300,3129663480,17620,17620,17630,17620,324
20250210,140200,3123953850,17620,17620,17630,17620,360
20250210,140100,3117610360,17620,17630,17630,17620,252
20250210,140000,3113168450,17630,17620,17630,17620,200
20250210,135900,3109643730,17620,17620,17630,17620,436
20250210,135800,3101960150,17620,17630,17630,17620,313
20250210,135700,3096443710,17620,17650,17650,17620,2246
20250210,135600,3056854930,17640,17630,17640,17630,83
20250210,135500,3055391110,17630,17650,17650,17620,1150
20250210,135400,3035110150,17640,17640,17650,17640,270
20250210,135300,3030346990,17640,17640,17640,17630,456
20250210,135200,3022303950,17640,17630,17640,17630,458
20250210,135100,3014228470,17640,17640,17640,17630,278
20250210,135000,3009326030,17640,17630,17650,17630,349
20250210,134900,3003168770,17640,17640,17650,17630,109
20250210,134800,3001245910,17650,17630,17650,17630,281
20250210,134700,2996289340,17640,17630,17650,17630,325
20250210,134600,2990556340,17640,17630,17640,17630,354
20250210,134500,2984314580,17640,17640,17650,17630,503
20250210,134400,2975440340,17640,17640,17650,17640,259
20250210,134300,2970870530,17650,17650,17650,17640,351
20250210,134200,2964678410,17640,17650,17650,17640,600
20250210,134100,2954089100,17650,17640,17650,17640,1083
20250210,134000,2934979830,17640,17650,17660,17640,774
20250210,133900,2921317990,17660,17650,17660,17650,209
20250210,133800,2917628580,17660,17650,17660,17640,1395
20250210,133700,2893009230,17640,17630,17640,17630,385
20250210,133600,2886218350,17630,17630,17640,17630,165
20250210,133500,2883308960,17630,17650,17650,17630,479
20250210,133400,2874860690,17650,17640,17650,17640,136
20250210,133300,2872461310,17640,17660,17660,17640,1281
20250210,133200,2849841470,17640,17640,17660,17640,999
20250210,133100,2832209570,17650,17640,17650,17630,699
20250210,133000,2819882440,17630,17630,17640,17620,287
20250210,132900,2814822710,17620,17620,17630,17620,99
20250210,132800,2813077520,17620,17630,17640,17620,297
20250210,132700,2807841080,17640,17620,17640,17620,305
20250210,132600,2802464490,17620,17630,17630,17620,368
20250210,132500,2795978640,17630,17620,17630,17620,342
20250210,132400,2789949500,17630,17620,17640,17620,591
20250210,132300,2779531460,17630,17640,17640,17620,655
20250210,132200,2767987940,17640,17630,17640,17630,241
20250210,132100,2763738950,17640,17640,17640,17630,508
20250210,132000,2754780900,17640,17630,17640,17630,680
20250210,131900,2742791200,17640,17650,17660,17630,1852
20250210,131800,2710091290,17650,17660,17660,17640,100
20250210,131700,2708326080,17650,17640,17660,17630,6730
20250210,131600,2589541190,17630,17630,17650,17630,453
20250210,131500,2581549630,17640,17640,17650,17630,334
20250210,131400,2575658020,17640,17650,17650,17630,438
20250210,131300,2567931090,17630,17650,17650,17630,414
20250210,131200,2560629560,17640,17640,17650,17630,354
20250210,131100,2554384650,17640,17650,17650,17640,501
20250210,131000,2545545790,17640,17640,17650,17640,235
20250210,130900,2541398590,17640,17640,17650,17620,521
20250210,130800,2532208730,17640,17640,17650,17630,511
20250210,130700,2523193230,17650,17630,17650,17620,953
20250210,130600,2506388880,17630,17660,17660,17630,181
20250210,130500,2503194710,17660,17640,17660,17630,329
20250210,130400,2497388120,17640,17670,17670,17630,768
20250210,130300,2483824990,17670,17640,17670,17630,3662
20250210,130200,2419188710,17640,17630,17640,17610,2898
20250210,130100,2368081150,17620,17620,17630,17620,84
20250210,130000,2366600980,17630,17620,17630,17620,233
20250210,125900,2362494610,17620,17630,17630,17620,422
20250210,125800,2355057480,17630,17620,17630,17610,202
20250210,125700,2351496780,17620,17620,17630,17620,351
20250210,125600,2345311690,17620,17620,17630,17620,304
20250210,125500,2339953450,17620,17610,17630,17610,1096
20250210,125400,2320644210,17620,17600,17620,17600,1969
20250210,125300,2285970170,17600,17610,17610,17600,102
20250210,125200,2284174140,17600,17610,17620,17600,1095
20250210,125100,2264894290,17610,17620,17620,17610,297
20250210,125000,2259662720,17620,17610,17620,17610,379
20250210,124900,2252987680,17610,17620,17630,17610,247
20250210,124800,2248635210,17620,17600,17620,17600,265
20250210,124700,2243968560,17610,17610,17620,17610,233
20250210,124600,2239864670,17620,17610,17620,17610,51
20250210,124500,2238966220,17620,17610,17620,17590,523
20250210,124400,2229761030,17610,17620,17620,17600,116
20250210,124300,2227717900,17620,17630,17630,17620,221
20250210,124200,2223823710,17620,17600,17630,17600,185
20250210,124100,2220565200,17620,17600,17630,17590,5089
20250210,124000,2130953750,17600,17600,17610,17600,655
20250210,123900,2119425630,17610,17600,17610,17590,1920
20250210,123800,2085625980,17590,17600,17600,17590,251
20250210,123700,2081210740,17600,17580,17600,17570,1925
20250210,123600,2047382420,17580,17590,17590,17580,301
20250210,123500,2042088820,17590,17600,17600,17590,47
20250210,123400,2041261940,17600,17600,17600,17590,157
20250210,123300,2038498870,17600,17600,17610,17600,242
20250210,123200,2034239560,17600,17600,17610,17590,142
20250210,123100,2031740420,17600,17570,17600,17560,621
20250210,123000,2020829170,17560,17570,17570,17550,196
20250210,122900,2017387150,17570,17550,17570,17530,1310
20250210,122800,1994409290,17550,17550,17570,17540,694
20250210,122700,1982230680,17550,17570,17580,17540,1050
20250210,122600,1963799950,17570,17590,17600,17570,428
20250210,122500,1956272360,17600,17600,17610,17590,247
20250210,122400,1951924230,17600,17600,17610,17600,406
20250210,122300,1944777670,17600,17600,17610,17600,363
20250210,122200,1938388120,17600,17600,17610,17590,268
20250210,122100,1933671500,17610,17610,17610,17600,238
20250210,122000,1929480400,17610,17590,17610,17590,140
20250210,121900,1927016280,17600,17610,17610,17590,452
20250210,121800,1919061570,17610,17620,17620,17600,183
20250210,121700,1915839450,17610,17600,17620,17600,276
20250210,121600,1910980200,17600,17610,17610,17600,374
20250210,121500,1904396000,17610,17610,17610,17600,69
20250210,121400,1903181110,17600,17610,17620,17600,109
20250210,121300,1901261540,17610,17610,17620,17610,254
20250210,121200,1896787180,17610,17620,17630,17610,330
20250210,121100,1890973020,17620,17610,17620,17610,305
20250210,121000,1885599350,17610,17610,17620,17610,95
20250210,120900,1883926090,17610,17620,17620,17600,262
20250210,120800,1879311860,17620,17610,17620,17610,230
20250210,120700,1875260140,17620,17620,17630,17620,577
20250210,120600,1865092210,17630,17620,17630,17620,79
20250210,120500,1863699900,17620,17600,17620,17600,252
20250210,120400,1859262270,17610,17600,17620,17600,143
20250210,120300,1856743820,17620,17620,17620,17600,455
20250210,120200,1848729410,17620,17620,17620,17610,239
20250210,120100,1844520190,17610,17600,17620,17600,209
20250210,120000,1840840400,17600,17600,17610,17600,447
20250210,115900,1832970880,17610,17600,17610,17590,240
20250210,115800,1828746560,17600,17610,17610,17600,30
20250210,115700,1828218340,17600,17600,17610,17590,576
20250210,115600,1818081460,17600,17610,17610,17600,133
20250210,115500,1815739480,17610,17600,17620,17600,276
20250210,115400,1810880900,17600,17620,17630,17600,983
20250210,115300,1793561940,17630,17620,17630,17620,36
20250210,115200,1792927370,17630,17630,17640,17630,228
20250210,115100,1788906840,17630,17620,17630,17620,626
20250210,115000,1777876190,17620,17610,17630,17610,1027
20250210,114900,1759780130,17600,17590,17600,17590,591
20250210,114800,1749382360,17610,17610,17620,17590,362
20250210,114700,1743007700,17610,17620,17620,17610,214
20250210,114600,1739238040,17620,17590,17620,17590,251
20250210,114500,1734818210,17590,17620,17620,17590,422
20250210,114400,1727386150,17620,17620,17620,17610,569
20250210,114300,1717362610,17610,17600,17620,17600,1394
20250210,114200,1692818870,17600,17590,17600,17580,632
20250210,114100,1681699950,17580,17550,17590,17550,694
20250210,114000,1669499960,17560,17570,17570,17550,253
20250210,113900,1665058930,17570,17570,17580,17550,647
20250210,113800,1653694140,17570,17570,17580,17570,228
20250210,113700,1649687920,17570,17570,17580,17570,149
20250210,113600,1647069430,17580,17550,17580,17550,1060
20250210,113500,1628449310,17560,17560,17560,17550,306
20250210,113400,1623077020,17550,17540,17560,17540,109
20250210,113300,1621163510,17550,17550,17560,17550,271
20250210,113200,1616407450,17560,17570,17570,17550,399
20250210,113100,1609401230,17570,17560,17570,17550,488
20250210,113000,1600832530,17560,17560,17560,17550,861
20250210,112900,1585720290,17560,17550,17560,17550,501
20250210,112800,1576923090,17560,17550,17560,17540,967
20250210,112700,1559949380,17550,17550,17550,17540,242
20250210,112600,1555703510,17560,17550,17560,17540,426
20250210,112500,1548226080,17560,17540,17560,17530,131
20250210,112400,1545927820,17540,17540,17550,17530,341
20250210,112300,1539946280,17550,17530,17550,17530,99
20250210,112200,1538210180,17540,17550,17560,17540,225
20250210,112100,1534261740,17550,17530,17560,17530,1307
20250210,112000,1511330690,17530,17520,17530,17520,93
20250210,111900,1509700470,17530,17530,17530,17520,243
20250210,111800,1505442770,17540,17530,17540,17520,579
20250210,111700,1495291340,17530,17530,17530,17510,582
20250210,111600,1485094290,17530,17530,17540,17530,122
20250210,111500,1482955490,17520,17520,17540,17510,316
20250210,111400,1477418180,17510,17530,17530,17510,121
20250210,111300,1475298310,17530,17530,17540,17520,289
20250210,111200,1470231810,17530,17520,17540,17520,429
20250210,111100,1462713700,17520,17550,17550,17520,155
20250210,111000,1459996240,17550,17520,17550,17520,376
20250210,110900,1453406930,17520,17530,17540,17520,746
20250210,110800,1440331510,17520,17500,17530,17500,237
20250210,110700,1436180370,17510,17520,17520,17500,191
20250210,110600,1432835690,17530,17530,17550,17510,329
20250210,110500,1427067530,17540,17540,17540,17520,759
20250210,110400,1413756610,17540,17550,17550,17540,247
20250210,110300,1409422250,17550,17550,17560,17550,135
20250210,110200,1407052920,17550,17550,17560,17540,319
20250210,110100,1401453920,17550,17530,17550,17530,343
20250210,110000,1395439230,17510,17520,17530,17510,281
20250210,105900,1390515920,17520,17510,17530,17500,234
20250210,105800,1386417430,17510,17510,17520,17500,186
20250210,105700,1383161120,17520,17510,17520,17510,322
20250210,105600,1377521750,17510,17520,17540,17510,311
20250210,105500,1372070750,17520,17520,17520,17500,468
20250210,105400,1363875660,17510,17520,17520,17510,143
20250210,105300,1361371540,17510,17500,17520,17500,199
20250210,105200,1357887890,17490,17510,17510,17490,232
20250210,105100,1353827640,17520,17490,17520,17490,55
20250210,105000,1352865300,17490,17510,17520,17490,197
20250210,104900,1349415850,17510,17490,17510,17490,298
20250210,104800,1344202340,17490,17490,17500,17490,733
20250210,104700,1331377260,17500,17500,17500,17490,143
20250210,104600,1328875240,17500,17490,17500,17480,61
20250210,104500,1327808330,17490,17480,17500,17480,484
20250210,104400,1319344520,17490,17490,17490,17480,139
20250210,104300,1316913430,17490,17490,17490,17480,687
20250210,104200,1304899880,17490,17500,17500,17490,64
20250210,104100,1303780320,17500,17500,17500,17490,153
20250210,104000,1301103550,17490,17500,17500,17490,585
20250210,103900,1290870840,17490,17500,17500,17490,153
20250210,103800,1288193630,17500,17530,17540,17490,1091
20250210,103700,1269080600,17530,17530,17540,17530,71
20250210,103600,1267835960,17520,17520,17530,17520,423
20250210,103500,1260423800,17520,17530,17530,17520,217
20250210,103400,1256619940,17530,17520,17530,17520,14
20250210,103300,1256374550,17520,17500,17530,17500,1649
20250210,103200,1227493470,17500,17530,17530,17500,201
20250210,103100,1223973130,17520,17570,17570,17520,171
20250210,103000,1220975710,17530,17560,17570,17530,682
20250210,102900,1209000910,17560,17550,17600,17550,5503
20250210,102800,1112406610,17550,17540,17550,17530,399
20250210,102700,1105410150,17540,17500,17540,17500,322
20250210,102600,1099768310,17500,17510,17520,17500,211
20250210,102500,1096074390,17500,17510,17510,17490,712
20250210,102400,1083614700,17510,17500,17510,17490,677
20250210,102300,1071768390,17490,17490,17500,17490,51
20250210,102200,1070876300,17490,17460,17500,17460,152
20250210,102100,1068219010,17460,17490,17490,17450,837
20250210,102000,1053589220,17490,17490,17490,17480,858
20250210,101900,1038587090,17500,17500,17500,17480,1376
20250210,101800,1014512520,17500,17500,17530,17500,3113
20250210,101700,959993340,17500,17480,17510,17470,279
20250210,101600,955111820,17490,17500,17500,17490,315
20250210,101500,949602050,17470,17490,17500,17460,716
20250210,101400,937087380,17490,17490,17500,17480,560
20250210,101300,927294620,17490,17500,17500,17490,1004
20250210,101200,909726390,17510,17500,17510,17500,408
20250210,101100,902584850,17500,17510,17510,17500,441
20250210,101000,894866930,17510,17510,17510,17500,929
20250210,100900,878600410,17500,17530,17540,17490,204
20250210,100800,875027760,17530,17510,17530,17490,759
20250210,100700,861736560,17480,17540,17540,17470,1571
20250210,100600,834266220,17530,17510,17540,17490,806
20250210,100500,820155890,17510,17510,17580,17500,1039
20250210,100400,801948700,17510,17530,17530,17500,121
20250210,100300,799828860,17520,17520,17530,17500,1041
20250210,100200,781597770,17520,17500,17530,17480,991
20250210,100100,764256210,17500,17520,17530,17490,108
20250210,100000,762365390,17530,17500,17530,17490,299
20250210,095900,757128920,17490,17490,17500,17480,311
20250210,095800,751688490,17490,17500,17500,17480,282
20250210,095700,746756860,17500,17510,17510,17490,199
20250210,095600,743273960,17510,17460,17510,17460,169
20250210,095500,740319350,17490,17490,17490,17460,101
20250210,095400,738555210,17490,17510,17520,17460,182
20250210,095300,735374020,17510,17570,17570,17450,1076
20250210,095200,716589140,17460,17540,17580,17460,2251
20250210,095100,677190560,17540,17570,17580,17540,89
20250210,095000,675627330,17580,17570,17580,17530,229
20250210,094900,671608240,17580,17580,17580,17580,2
20250210,094800,671573080,17580,17530,17580,17520,3056
20250210,094700,617978390,17530,17540,17540,17530,305
20250210,094600,612631270,17540,17520,17540,17520,66
20250210,094500,611474680,17520,17540,17540,17520,194
20250210,094400,608074930,17530,17510,17530,17510,271
20250210,094300,603326600,17530,17480,17530,17480,447
20250210,094200,595504560,17480,17500,17510,17480,120
20250210,094100,593406140,17510,17450,17520,17440,449
20250210,094000,585567920,17480,17500,17540,17450,1579
20250210,093900,557987230,17500,17520,17520,17470,981
20250210,093800,540830690,17510,17520,17520,17510,797
20250210,093700,526875010,17520,17500,17520,17500,538
20250210,093600,517458620,17500,17510,17510,17500,392
20250210,093500,510597790,17510,17530,17530,17510,285
20250210,093400,505605970,17530,17520,17530,17520,147
20250210,093300,503030490,17520,17540,17540,17520,349
20250210,093200,496914700,17540,17540,17540,17500,66
20250210,093100,495757300,17490,17550,17550,17490,306
20250210,093000,490396290,17540,17540,17550,17540,188
20250210,092900,487098440,17550,17540,17550,17490,213
20250210,092800,483363980,17550,17560,17560,17460,1594
20250210,092700,455461060,17570,17600,17600,17570,685
20250210,092600,443423720,17600,17650,17650,17600,176
20250210,092500,440323980,17650,17670,17670,17620,1056
20250210,092400,421705660,17670,17640,17680,17620,1872
20250210,092300,388677470,17640,17650,17650,17640,121
20250210,092200,386541850,17660,17640,17670,17640,1293
20250210,092100,363716880,17640,17650,17670,17630,1164
20250210,092000,343183310,17650,17660,17670,17650,496
20250210,091900,334426570,17650,17630,17650,17630,512
20250210,091800,325395440,17630,17620,17630,17620,405
20250210,091700,318258190,17620,17570,17620,17570,1841
20250210,091600,285884350,17570,17580,17580,17570,186
20250210,091500,282614690,17580,17560,17590,17560,855
20250210,091400,267585380,17570,17570,17570,17570,112
20250210,091300,265617540,17570,17580,17580,17570,261
20250210,091200,261031380,17580,17530,17580,17520,2916
20250210,091100,209851080,17530,17520,17550,17520,1086
20250210,091000,190810370,17480,17530,17530,17480,77
20250210,090900,189463220,17530,17500,17530,17450,426
20250210,090800,182000550,17420,17470,17510,17420,562
20250210,090700,172190940,17470,17550,17550,17470,516
20250210,090600,163149820,17550,17580,17580,17520,398
20250210,090500,156169280,17550,17410,17570,17410,2140
20250210,090400,118742020,17410,17420,17450,17400,1498
20250210,090300,92651220,17420,17410,17450,17410,565
20250210,090200,82805990,17410,17450,17450,17410,426
20250210,090100,75386850,17420,17470,17490,17410,2387
20250210,090000,33757260,17450,17440,17500,17430,1932