KissMeData/270660/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,210400,23065547540,19360,19360,19360,19360,7583
20250210,210300,23065547540,19360,19360,19360,19360,0
20250210,210200,23065547540,19360,19360,19360,19360,0
20250210,210100,23065547540,19360,19360,19360,19360,0
20250210,210000,23065547540,19360,19360,19360,19360,0
20250210,205900,23065547540,19360,19360,19360,19360,0
20250210,205800,23065547540,19360,19360,19360,19360,0
20250210,205700,23065547540,19360,19360,19360,19360,0
20250210,205600,23065547540,19360,19360,19360,19360,0
20250210,205500,23065547540,19360,19360,19360,19360,0
20250210,205400,23065547540,19360,19360,19360,19360,0
20250210,205300,23065547540,19360,19360,19360,19360,0
20250210,205200,23065547540,19360,19360,19360,19360,0
20250210,205100,23065547540,19360,19360,19360,19360,0
20250210,205000,23065547540,19360,19360,19360,19360,0
20250210,204900,23065547540,19360,19360,19360,19360,0
20250210,204800,23065547540,19360,19360,19360,19360,0
20250210,204700,23065547540,19360,19360,19360,19360,0
20250210,204600,23065547540,19360,19360,19360,19360,0
20250210,204500,23065547540,19360,19360,19360,19360,0
20250210,204400,23065547540,19360,19360,19360,19360,0
20250210,204300,23065547540,19360,19360,19360,19360,0
20250210,204200,23065547540,19360,19360,19360,19360,0
20250210,204100,23065547540,19360,19360,19360,19360,0
20250210,204000,23065547540,19360,19360,19360,19360,0
20250210,203900,23065547540,19360,19360,19360,19360,0
20250210,203800,23065547540,19360,19360,19360,19360,0
20250210,203700,23065547540,19360,19360,19360,19360,0
20250210,203600,23065547540,19360,19360,19360,19360,0
20250210,203500,23065547540,19360,19360,19360,19360,0
20250210,203400,23065547540,19360,19360,19360,19360,7583
20250210,203300,23065547540,19360,19360,19360,19360,0
20250210,203200,23065547540,19360,19360,19360,19360,0
20250210,203100,23065547540,19360,19360,19360,19360,0
20250210,203000,23065547540,19360,19360,19360,19360,0
20250210,202900,23065547540,19360,19360,19360,19360,0
20250210,202800,23065547540,19360,19360,19360,19360,0
20250210,202700,23065547540,19360,19360,19360,19360,0
20250210,202600,23065547540,19360,19360,19360,19360,0
20250210,202500,23065547540,19360,19360,19360,19360,0
20250210,202400,23065547540,19360,19360,19360,19360,0
20250210,202300,23065547540,19360,19360,19360,19360,0
20250210,202200,23065547540,19360,19360,19360,19360,0
20250210,202100,23065547540,19360,19360,19360,19360,0
20250210,202000,23065547540,19360,19360,19360,19360,0
20250210,201900,23065547540,19360,19360,19360,19360,0
20250210,201800,23065547540,19360,19360,19360,19360,0
20250210,201700,23065547540,19360,19360,19360,19360,0
20250210,201600,23065547540,19360,19360,19360,19360,0
20250210,201500,23065547540,19360,19360,19360,19360,0
20250210,201400,23065547540,19360,19360,19360,19360,0
20250210,201300,23065547540,19360,19360,19360,19360,0
20250210,201200,23065547540,19360,19360,19360,19360,0
20250210,201100,23065547540,19360,19360,19360,19360,0
20250210,201000,23065547540,19360,19360,19360,19360,0
20250210,200900,23065547540,19360,19360,19360,19360,0
20250210,200800,23065547540,19360,19360,19360,19360,0
20250210,200700,23065547540,19360,19360,19360,19360,0
20250210,200600,23065547540,19360,19360,19360,19360,0
20250210,200500,23065547540,19360,19360,19360,19360,0
20250210,200400,23065547540,19360,19360,19360,19360,7583
20250210,200300,23065547540,19360,19360,19360,19360,0
20250210,200200,23065547540,19360,19360,19360,19360,0
20250210,200100,23065547540,19360,19360,19360,19360,0
20250210,200000,23065547540,19360,19360,19360,19360,0
20250210,195900,23065547540,19360,19360,19360,19360,0
20250210,195800,23065547540,19360,19360,19360,19360,0
20250210,195700,23065547540,19360,19360,19360,19360,0
20250210,195600,23065547540,19360,19360,19360,19360,0
20250210,195500,23065547540,19360,19360,19360,19360,0
20250210,195400,23065547540,19360,19360,19360,19360,0
20250210,195300,23065547540,19360,19360,19360,19360,0
20250210,195200,23065547540,19360,19360,19360,19360,0
20250210,195100,23065547540,19360,19360,19360,19360,0
20250210,195000,23065547540,19360,19360,19360,19360,0
20250210,194900,23065547540,19360,19360,19360,19360,0
20250210,194800,23065547540,19360,19360,19360,19360,0
20250210,194700,23065547540,19360,19360,19360,19360,0
20250210,194600,23065547540,19360,19360,19360,19360,0
20250210,194500,23065547540,19360,19360,19360,19360,0
20250210,194400,23065547540,19360,19360,19360,19360,0
20250210,194300,23065547540,19360,19360,19360,19360,0
20250210,194200,23065547540,19360,19360,19360,19360,0
20250210,194100,23065547540,19360,19360,19360,19360,0
20250210,194000,23065547540,19360,19360,19360,19360,0
20250210,193900,23065547540,19360,19360,19360,19360,0
20250210,193800,23065547540,19360,19360,19360,19360,0
20250210,193700,23065547540,19360,19360,19360,19360,0
20250210,193600,23065547540,19360,19360,19360,19360,0
20250210,193500,23065547540,19360,19360,19360,19360,0
20250210,193400,23065547540,19360,19360,19360,19360,7583
20250210,193300,23065547540,19360,19360,19360,19360,0
20250210,193200,23065547540,19360,19360,19360,19360,0
20250210,193100,23065547540,19360,19360,19360,19360,0
20250210,193000,23065547540,19360,19360,19360,19360,0
20250210,192900,23065547540,19360,19360,19360,19360,0
20250210,192800,23065547540,19360,19360,19360,19360,0
20250210,192700,23065547540,19360,19360,19360,19360,0
20250210,192600,23065547540,19360,19360,19360,19360,0
20250210,192500,23065547540,19360,19360,19360,19360,0
20250210,192400,23065547540,19360,19360,19360,19360,0
20250210,192300,23065547540,19360,19360,19360,19360,0
20250210,192200,23065547540,19360,19360,19360,19360,0
20250210,192100,23065547540,19360,19360,19360,19360,0
20250210,192000,23065547540,19360,19360,19360,19360,0
20250210,191900,23065547540,19360,19360,19360,19360,0
20250210,191800,23065547540,19360,19360,19360,19360,0
20250210,191700,23065547540,19360,19360,19360,19360,0
20250210,191600,23065547540,19360,19360,19360,19360,0
20250210,191500,23065547540,19360,19360,19360,19360,0
20250210,191400,23065547540,19360,19360,19360,19360,0
20250210,191300,23065547540,19360,19360,19360,19360,0
20250210,191200,23065547540,19360,19360,19360,19360,0
20250210,191100,23065547540,19360,19360,19360,19360,0
20250210,191000,23065547540,19360,19360,19360,19360,0
20250210,190900,23065547540,19360,19360,19360,19360,0
20250210,190800,23065547540,19360,19360,19360,19360,0
20250210,190700,23065547540,19360,19360,19360,19360,0
20250210,190600,23065547540,19360,19360,19360,19360,0
20250210,190500,23065547540,19360,19360,19360,19360,0
20250210,190400,23065547540,19360,19360,19360,19360,7583
20250210,190300,23065547540,19360,19360,19360,19360,0
20250210,190200,23065547540,19360,19360,19360,19360,0
20250210,190100,23065547540,19360,19360,19360,19360,0
20250210,190000,23065547540,19360,19360,19360,19360,0
20250210,185900,23065547540,19360,19360,19360,19360,0
20250210,185800,23065547540,19360,19360,19360,19360,0
20250210,185700,23065547540,19360,19360,19360,19360,0
20250210,185600,23065547540,19360,19360,19360,19360,0
20250210,185500,23065547540,19360,19360,19360,19360,0
20250210,185400,23065547540,19360,19360,19360,19360,0
20250210,185300,23065547540,19360,19360,19360,19360,0
20250210,185200,23065547540,19360,19360,19360,19360,0
20250210,185100,23065547540,19360,19360,19360,19360,0
20250210,185000,23065547540,19360,19360,19360,19360,0
20250210,184900,23065547540,19360,19360,19360,19360,0
20250210,184800,23065547540,19360,19360,19360,19360,0
20250210,184700,23065547540,19360,19360,19360,19360,0
20250210,184600,23065547540,19360,19360,19360,19360,0
20250210,184500,23065547540,19360,19360,19360,19360,0
20250210,184400,23065547540,19360,19360,19360,19360,0
20250210,184300,23065547540,19360,19360,19360,19360,0
20250210,184200,23065547540,19360,19360,19360,19360,0
20250210,184100,23065547540,19360,19360,19360,19360,0
20250210,184000,23065547540,19360,19360,19360,19360,0
20250210,183900,23065547540,19360,19360,19360,19360,0
20250210,183800,23065547540,19360,19360,19360,19360,0
20250210,183700,23065547540,19360,19360,19360,19360,0
20250210,183600,23065547540,19360,19360,19360,19360,0
20250210,183500,23065547540,19360,19360,19360,19360,0
20250210,183400,23065547540,19360,19360,19360,19360,7583
20250210,183300,23065547540,19360,19360,19360,19360,0
20250210,183200,23065547540,19360,19360,19360,19360,0
20250210,183100,23065547540,19360,19360,19360,19360,0
20250210,183000,23065547540,19360,19360,19360,19360,0
20250210,182900,23065547540,19360,19360,19360,19360,0
20250210,182800,23065547540,19360,19360,19360,19360,0
20250210,182700,23065547540,19360,19360,19360,19360,0
20250210,182600,23065547540,19360,19360,19360,19360,0
20250210,182500,23065547540,19360,19360,19360,19360,0
20250210,182400,23065547540,19360,19360,19360,19360,0
20250210,182300,23065547540,19360,19360,19360,19360,0
20250210,182200,23065547540,19360,19360,19360,19360,0
20250210,182100,23065547540,19360,19360,19360,19360,0
20250210,182000,23065547540,19360,19360,19360,19360,0
20250210,181900,23065547540,19360,19360,19360,19360,0
20250210,181800,23065547540,19360,19360,19360,19360,0
20250210,181700,23065547540,19360,19360,19360,19360,0
20250210,181600,23065547540,19360,19360,19360,19360,0
20250210,181500,23065547540,19360,19360,19360,19360,0
20250210,181400,23065547540,19360,19360,19360,19360,0
20250210,181300,23065547540,19360,19360,19360,19360,0
20250210,181200,23065547540,19360,19360,19360,19360,0
20250210,181100,23065547540,19360,19360,19360,19360,0
20250210,181000,23065547540,19360,19360,19360,19360,0
20250210,180900,23065547540,19360,19360,19360,19360,0
20250210,180800,23065547540,19360,19360,19360,19360,0
20250210,180700,23065547540,19360,19360,19360,19360,0
20250210,180600,23065547540,19360,19360,19360,19360,0
20250210,180500,23065547540,19360,19360,19360,19360,0
20250210,180400,23065547540,19360,19360,19360,19360,7583
20250210,180300,23065547540,19360,19360,19360,19360,0
20250210,180200,23065547540,19360,19360,19360,19360,0
20250210,180100,23065547540,19360,19360,19360,19360,0
20250210,180000,23065547540,19360,19360,19360,19360,0
20250210,175900,23065547540,19360,19360,19360,19360,0
20250210,175800,23065547540,19360,19360,19360,19360,0
20250210,175700,23065547540,19360,19360,19360,19360,0
20250210,175600,23065547540,19360,19360,19360,19360,0
20250210,175500,23065547540,19360,19360,19360,19360,0
20250210,175400,23065547540,19360,19360,19360,19360,0
20250210,175300,23065547540,19360,19360,19360,19360,0
20250210,175200,23065547540,19360,19360,19360,19360,0
20250210,175100,23065547540,19360,19360,19360,19360,0
20250210,175000,23065547540,19360,19360,19360,19360,0
20250210,174900,23065547540,19360,19360,19360,19360,0
20250210,174800,23065547540,19360,19360,19360,19360,0
20250210,174700,23065547540,19360,19360,19360,19360,0
20250210,174600,23065547540,19360,19360,19360,19360,0
20250210,174500,23065547540,19360,19360,19360,19360,0
20250210,174400,23065547540,19360,19360,19360,19360,0
20250210,174300,23065547540,19360,19360,19360,19360,0
20250210,174200,23065547540,19360,19360,19360,19360,0
20250210,174100,23065547540,19360,19360,19360,19360,0
20250210,174000,23065547540,19360,19360,19360,19360,0
20250210,173900,23065547540,19360,19360,19360,19360,0
20250210,173800,23065547540,19360,19360,19360,19360,0
20250210,173700,23065547540,19360,19360,19360,19360,0
20250210,173600,23065547540,19360,19360,19360,19360,0
20250210,173500,23065547540,19360,19360,19360,19360,0
20250210,173400,23065547540,19360,19360,19360,19360,7583
20250210,173300,23065547540,19360,19360,19360,19360,0
20250210,173200,23065547540,19360,19360,19360,19360,0
20250210,173100,23065547540,19360,19360,19360,19360,0
20250210,173000,23065547540,19360,19360,19360,19360,0
20250210,172900,23065547540,19360,19360,19360,19360,0
20250210,172800,23065547540,19360,19360,19360,19360,0
20250210,172700,23065547540,19360,19360,19360,19360,0
20250210,172600,23065547540,19360,19360,19360,19360,0
20250210,172500,23065547540,19360,19360,19360,19360,0
20250210,172400,23065547540,19360,19360,19360,19360,0
20250210,172300,23065547540,19360,19360,19360,19360,0
20250210,172200,23065547540,19360,19360,19360,19360,0
20250210,172100,23065547540,19360,19360,19360,19360,0
20250210,172000,23065547540,19360,19360,19360,19360,0
20250210,171900,23065547540,19360,19360,19360,19360,0
20250210,171800,23065547540,19360,19360,19360,19360,0
20250210,171700,23065547540,19360,19360,19360,19360,0
20250210,171600,23065547540,19360,19360,19360,19360,0
20250210,171500,23065547540,19360,19360,19360,19360,0
20250210,171400,23065547540,19360,19360,19360,19360,0
20250210,171300,23065547540,19360,19360,19360,19360,0
20250210,171200,23065547540,19360,19360,19360,19360,0
20250210,171100,23065547540,19360,19360,19360,19360,0
20250210,171000,23065547540,19360,19360,19360,19360,0
20250210,170900,23065547540,19360,19360,19360,19360,0
20250210,170800,23065547540,19360,19360,19360,19360,0
20250210,170700,23065547540,19360,19360,19360,19360,0
20250210,170600,23065547540,19360,19360,19360,19360,0
20250210,170500,23065547540,19360,19360,19360,19360,0
20250210,170400,23065547540,19360,19360,19360,19360,7583
20250210,170300,23065547540,19360,19360,19360,19360,0
20250210,170200,23065547540,19360,19360,19360,19360,0
20250210,170100,23065547540,19360,19360,19360,19360,0
20250210,170000,23065547540,19360,19360,19360,19360,0
20250210,165900,23065547540,19360,19360,19360,19360,0
20250210,165800,23065547540,19360,19360,19360,19360,0
20250210,165700,23065547540,19360,19360,19360,19360,0
20250210,165600,23065547540,19360,19360,19360,19360,0
20250210,165500,23065547540,19360,19360,19360,19360,0
20250210,165400,23065547540,19360,19360,19360,19360,0
20250210,165300,23065547540,19360,19360,19360,19360,0
20250210,165200,23065547540,19360,19360,19360,19360,0
20250210,165100,23065547540,19360,19360,19360,19360,0
20250210,165000,23065547540,19360,19360,19360,19360,0
20250210,164900,23065547540,19360,19360,19360,19360,0
20250210,164800,23065547540,19360,19360,19360,19360,0
20250210,164700,23065547540,19360,19360,19360,19360,0
20250210,164600,23065547540,19360,19360,19360,19360,0
20250210,164500,23065547540,19360,19360,19360,19360,0
20250210,164400,23065547540,19360,19360,19360,19360,0
20250210,164300,23065547540,19360,19360,19360,19360,0
20250210,164200,23065547540,19360,19360,19360,19360,0
20250210,164100,23065547540,19360,19360,19360,19360,0
20250210,164000,23065547540,19360,19360,19360,19360,0
20250210,163900,23065547540,19360,19360,19360,19360,0
20250210,163800,23065547540,19360,19360,19360,19360,0
20250210,163700,23065547540,19360,19360,19360,19360,0
20250210,163600,23065547540,19360,19360,19360,19360,0
20250210,163500,23065547540,19360,19360,19360,19360,0
20250210,163400,23065547540,19360,19360,19360,19360,7583
20250210,163300,23065547540,19360,19360,19360,19360,0
20250210,163200,23065547540,19360,19360,19360,19360,0
20250210,163100,23065547540,19360,19360,19360,19360,0
20250210,163000,23065547540,19360,19360,19360,19360,0
20250210,162900,23065547540,19360,19360,19360,19360,0
20250210,162800,23065547540,19360,19360,19360,19360,0
20250210,162700,23065547540,19360,19360,19360,19360,0
20250210,162600,23065547540,19360,19360,19360,19360,0
20250210,162500,23065547540,19360,19360,19360,19360,0
20250210,162400,23065547540,19360,19360,19360,19360,0
20250210,162300,23065547540,19360,19360,19360,19360,0
20250210,162200,23065547540,19360,19360,19360,19360,0
20250210,162100,23065547540,19360,19360,19360,19360,0
20250210,162000,23065547540,19360,19360,19360,19360,0
20250210,161900,23065547540,19360,19360,19360,19360,0
20250210,161800,23065547540,19360,19360,19360,19360,0
20250210,161700,23065547540,19360,19360,19360,19360,0
20250210,161600,23065547540,19360,19360,19360,19360,0
20250210,161500,23065547540,19360,19360,19360,19360,0
20250210,161400,23065547540,19360,19360,19360,19360,0
20250210,161300,23065547540,19360,19360,19360,19360,0
20250210,161200,23065547540,19360,19360,19360,19360,0
20250210,161100,23065547540,19360,19360,19360,19360,0
20250210,161000,23065547540,19360,19360,19360,19360,0
20250210,160900,23065547540,19360,19360,19360,19360,0
20250210,160800,23065547540,19360,19360,19360,19360,0
20250210,160700,23065547540,19360,19360,19360,19360,0
20250210,160600,23065547540,19360,19360,19360,19360,0
20250210,160500,23065547540,19360,19360,19360,19360,0
20250210,160400,23065547540,19360,19360,19360,19360,7583
20250210,160300,23065547540,19360,19360,19360,19360,0
20250210,160200,23065547540,19360,19360,19360,19360,0
20250210,160100,23065547540,19360,19360,19360,19360,0
20250210,160000,23065547540,19360,19360,19360,19360,0
20250210,155900,23065547540,19360,19360,19360,19360,0
20250210,155800,23065547540,19360,19360,19360,19360,0
20250210,155700,23065547540,19360,19360,19360,19360,0
20250210,155600,23065547540,19360,19360,19360,19360,0
20250210,155500,23065547540,19360,19360,19360,19360,0
20250210,155400,23065547540,19360,19360,19360,19360,0
20250210,155300,23065547540,19360,19360,19360,19360,0
20250210,155200,23065547540,19360,19360,19360,19360,0
20250210,155100,23065547540,19360,19360,19360,19360,0
20250210,155000,23065547540,19360,19360,19360,19360,0
20250210,154900,23065547540,19360,19360,19360,19360,0
20250210,154800,23065547540,19360,19360,19360,19360,0
20250210,154700,23065547540,19360,19360,19360,19360,0
20250210,154600,23065547540,19360,19360,19360,19360,0
20250210,154500,23065547540,19360,19360,19360,19360,0
20250210,154400,23065547540,19360,19360,19360,19360,0
20250210,154300,23065547540,19360,19360,19360,19360,0
20250210,154200,23065547540,19360,19360,19360,19360,0
20250210,154100,23065547540,19360,19360,19360,19360,0
20250210,154000,23065547540,19360,19360,19360,19360,0
20250210,153900,23065547540,19360,19360,19360,19360,0
20250210,153800,23065547540,19360,19360,19360,19360,0
20250210,153700,23065547540,19360,19360,19360,19360,0
20250210,153600,23065547540,19360,19360,19360,19360,0
20250210,153500,23065547540,19360,19360,19360,19360,0
20250210,153400,23065547540,19360,19360,19360,19360,7583
20250210,153300,23065547540,19360,19360,19360,19360,0
20250210,153200,23065547540,19360,19360,19360,19360,0
20250210,153100,23065547540,19360,19360,19360,19360,0
20250210,153000,23065547540,19360,19360,19360,19360,7583
20250210,152900,22918740660,19350,19350,19350,19350,0
20250210,152800,22918740660,19350,19350,19350,19350,0
20250210,152700,22918740660,19350,19350,19350,19350,0
20250210,152600,22918740660,19350,19350,19350,19350,0
20250210,152500,22918740660,19350,19350,19350,19350,0
20250210,152400,22918740660,19350,19350,19350,19350,0
20250210,152300,22918740660,19350,19350,19350,19350,0
20250210,152200,22918740660,19350,19350,19350,19350,0
20250210,152100,22918740660,19350,19350,19350,19350,0
20250210,152000,22918740660,19350,19350,19350,19350,0
20250210,151900,22918740660,19350,19380,19380,19320,3193
20250210,151800,22856954580,19370,19350,19370,19320,1549
20250210,151700,22826985990,19350,19350,19370,19340,680
20250210,151600,22813827950,19340,19320,19370,19320,614
20250210,151500,22801947800,19320,19310,19360,19300,529
20250210,151400,22791730860,19310,19340,19380,19300,3972
20250210,151300,22714997710,19340,19380,19400,19330,1940
20250210,151200,22677456420,19330,19330,19390,19330,1953
20250210,151100,22639681820,19340,19400,19400,19320,1633
20250210,151000,22608099300,19400,19430,19440,19350,2040
20250210,150900,22568500910,19430,19460,19460,19420,1843
20250210,150800,22532684190,19460,19430,19470,19420,1317
20250210,150700,22507084340,19440,19420,19460,19410,703
20250210,150600,22493426200,19460,19340,19500,19330,3105
20250210,150500,22433224940,19340,19320,19350,19320,2168
20250210,150400,22391285940,19320,19390,19390,19320,4432
20250210,150300,22305503490,19380,19500,19510,19380,5032
20250210,150200,22207874240,19500,19570,19570,19500,5371
20250210,150100,22103004840,19590,19640,19640,19590,4989
20250210,150000,22005180210,19640,19680,19680,19630,3307
20250210,145900,21940157520,19680,19700,19700,19680,2323
20250210,145800,21894428940,19700,19720,19720,19690,1125
20250210,145700,21872258020,19720,19710,19730,19700,266
20250210,145600,21867013820,19700,19690,19710,19690,1444
20250210,145500,21838570190,19690,19670,19700,19660,1349
20250210,145400,21812028050,19670,19690,19690,19660,1560
20250210,145300,21781345940,19670,19700,19700,19670,4473
20250210,145200,21693310330,19700,19710,19710,19700,2401
20250210,145100,21646006760,19710,19740,19740,19700,11610
20250210,145000,21417148550,19740,19740,19760,19740,3762
20250210,144900,21342854160,19750,19740,19770,19730,2366
20250210,144800,21296125490,19730,19790,19820,19730,5497
20250210,144700,21187509220,19780,19800,19830,19780,1375
20250210,144600,21160281680,19800,19830,19830,19790,3290
20250210,144500,21095087300,19830,19830,19840,19830,1124
20250210,144400,21072795980,19840,19850,19850,19840,912
20250210,144300,21054696770,19850,19840,19870,19840,1095
20250210,144200,21032963340,19840,19800,19840,19800,1697
20250210,144100,20999322660,19800,19800,19800,19780,1532
20250210,144000,20968994830,19800,19790,19840,19790,404
20250210,143900,20960995450,19800,19840,19840,19790,1824
20250210,143800,20924872320,19810,19820,19830,19800,1603
20250210,143700,20893111290,19820,19820,19820,19800,2846
20250210,143600,20836734790,19820,19860,19860,19810,4268
20250210,143500,20752116330,19860,19860,19870,19840,3245
20250210,143400,20687687640,19860,19880,19890,19860,1777
20250210,143300,20652370840,19890,19880,19890,19860,2637
20250210,143200,20599972780,19880,19890,19890,19870,2537
20250210,143100,20549536280,19910,19890,19910,19860,2840
20250210,143000,20493041760,19870,19880,19900,19870,1221
20250210,142900,20468771320,19880,19910,19910,19870,3099
20250210,142800,20407112590,19900,19930,19930,19900,2512
20250210,142700,20357099510,19920,19930,19940,19900,7131
20250210,142600,20215104680,19930,19980,19990,19930,5873
20250210,142500,20097889960,19990,20000,20000,19980,1555
20250210,142400,20066814180,19990,20000,20000,19990,1281
20250210,142300,20041199060,20050,20000,20050,20000,2838
20250210,142200,19984438260,20050,20050,20100,20000,526
20250210,142100,19973897210,20000,20050,20050,20000,1249
20250210,142000,19948903910,20000,20000,20100,20000,2701
20250210,141900,19894868460,20050,20100,20100,20000,2192
20250210,141800,19850893460,20050,20100,20150,20050,1941
20250210,141700,19811867310,20150,20150,20150,20100,74
20250210,141600,19810378410,20100,20100,20150,20100,336
20250210,141500,19803622560,20100,20100,20150,20050,863
20250210,141400,19786279660,20050,20050,20050,20050,167
20250210,141300,19782931310,20000,20050,20100,20000,1242
20250210,141200,19758033510,20050,20050,20100,20050,428
20250210,141100,19749449510,20050,20050,20050,20000,3525
20250210,141000,19678819010,20100,20150,20150,20050,2066
20250210,140900,19637332210,20200,20150,20200,20150,388
20250210,140800,19629503960,20100,20100,20150,20100,735
20250210,140700,19614720760,20050,20050,20100,20050,1244
20250210,140600,19589750410,20050,20150,20150,20050,4967
20250210,140500,19489923960,20150,20150,20200,20150,864
20250210,140400,19472513810,20150,20150,20200,20150,704
20250210,140300,19458306660,20200,20200,20200,20150,86
20250210,140200,19456569560,20200,20250,20250,20200,974
20250210,140100,19436880110,20250,20150,20250,20150,1502
20250210,140000,19406523410,20200,20150,20200,20150,748
20250210,135900,19391450210,20200,20200,20200,20150,226
20250210,135800,19386893110,20150,20150,20150,20100,884
20250210,135700,19369098410,20150,20150,20200,20150,2687
20250210,135600,19314953810,20200,20200,20200,20150,438
20250210,135500,19306112110,20150,20200,20250,20150,3564
20250210,135400,19234151460,20200,20250,20300,20200,1349
20250210,135300,19206871560,20250,20250,20300,20250,1404
20250210,135200,19178440460,20300,20300,20300,20300,2355
20250210,135100,19130633960,20350,20350,20350,20350,200
20250210,135000,19126563960,20350,20350,20400,20350,756
20250210,134900,19111179310,20350,20300,20400,20300,843
20250210,134800,19094015310,20350,20250,20350,20250,2117
20250210,134700,19051076210,20250,20300,20300,20250,2848
20250210,134600,18993388160,20300,20300,20300,20300,1028
20250210,134500,18972519760,20300,20350,20350,20300,2602
20250210,134400,18919697060,20350,20350,20350,20300,421
20250210,134300,18911132210,20350,20300,20350,20300,464
20250210,134200,18901708360,20300,20350,20350,20300,1259
20250210,134100,18876100510,20350,20350,20400,20350,1160
20250210,134000,18852493910,20350,20450,20450,20350,2003
20250210,133900,18811679310,20450,20400,20450,20400,1787
20250210,133800,18775176110,20450,20450,20450,20400,1658
20250210,133700,18741281210,20450,20500,20550,20450,1087
20250210,133600,18719000860,20500,20600,20600,20500,1816
20250210,133500,18681641760,20550,20600,20600,20500,1134
20250210,133400,18658333360,20550,20600,20600,20550,5580
20250210,133300,18543519910,20550,20550,20600,20550,982
20250210,133200,18523324060,20550,20550,20600,20550,1692
20250210,133100,18488541910,20550,20500,20600,20500,1796
20250210,133000,18451574410,20550,20550,20600,20500,4437
20250210,132900,18360397460,20550,20500,20550,20500,2301
20250210,132800,18313220060,20500,20500,20500,20450,262
20250210,132700,18307850960,20500,20450,20500,20450,959
20250210,132600,18288199360,20500,20500,20550,20450,1326
20250210,132500,18261037660,20550,20500,20550,20450,1401
20250210,132400,18232296810,20500,20500,20500,20450,3176
20250210,132300,18167193910,20500,20500,20550,20450,414
20250210,132200,18158712360,20500,20450,20500,20400,1951
20250210,132100,18118776860,20400,20400,20450,20350,1075
20250210,132000,18096849910,20400,20450,20450,20400,3229
20250210,131900,18030944460,20400,20500,20500,20400,2262
20250210,131800,17984689360,20500,20550,20550,20450,5010
20250210,131700,17882034160,20550,20500,20550,20500,4138
20250210,131600,17797022160,20500,20500,20550,20450,3403
20250210,131500,17727326610,20500,20450,20550,20450,1484
20250210,131400,17696921410,20500,20500,20550,20450,1737
20250210,131300,17661320810,20500,20500,20550,20450,1282
20250210,131200,17635039810,20500,20500,20500,20500,1300
20250210,131100,17608389810,20500,20500,20550,20450,1851
20250210,131000,17570440210,20500,20500,20500,20450,1619
20250210,130900,17537262160,20500,20500,20550,20500,6503
20250210,130800,17403899610,20500,20450,20500,20400,3510
20250210,130700,17332015010,20450,20400,20450,20400,1693
20250210,130600,17297418060,20350,20350,20400,20350,699
20250210,130500,17283187310,20350,20450,20450,20350,2720
20250210,130400,17227730360,20450,20500,20500,20400,535
20250210,130300,17216790060,20500,20400,20500,20400,705
20250210,130200,17202378410,20400,20350,20400,20350,1349
20250210,130100,17174862610,20400,20350,20400,20300,1408
20250210,130000,17146219160,20300,20350,20400,20300,1417
20250210,125900,17117391360,20400,20450,20500,20400,5360
20250210,125800,17007920960,20450,20450,20500,20400,2538
20250210,125700,16956000210,20500,20400,20500,20400,7053
20250210,125600,16811626260,20400,20450,20500,20350,4526
20250210,125500,16719162260,20450,20400,20500,20350,5456
20250210,125400,16607733010,20400,20350,20400,20350,1652
20250210,125300,16574105410,20350,20400,20400,20300,3443
20250210,125200,16503973110,20350,20350,20400,20350,5322
20250210,125100,16395553360,20350,20200,20350,20200,10754
20250210,125000,16177743510,20200,20200,20200,20150,353
20250210,124900,16170614010,20150,20100,20150,20000,1860
20250210,124800,16133215610,20100,20100,20100,20100,388
20250210,124700,16125416810,20100,20050,20100,20050,191
20250210,124600,16121586860,20000,20100,20150,20000,4240
20250210,124500,16036658810,20100,20150,20150,20100,114
20250210,124400,16034362510,20150,20150,20150,20150,213
20250210,124300,16030070560,20150,20150,20150,20100,490
20250210,124200,16020199710,20200,20150,20200,20150,1287
20250210,124100,15994262460,20100,20100,20100,20100,665
20250210,124000,15980895960,20050,20050,20050,20050,127
20250210,123900,15978349610,20100,20100,20100,20100,61
20250210,123800,15977123510,20050,20050,20100,20050,152
20250210,123700,15974070510,20050,20150,20150,20050,58
20250210,123600,15972903110,20150,20100,20150,20000,4029
20250210,123500,15892156860,20150,20150,20150,20150,187
20250210,123400,15888388810,20200,20200,20200,20150,107
20250210,123300,15886230710,20150,20100,20150,20100,933
20250210,123200,15867431160,20150,20100,20150,20100,83
20250210,123100,15865762410,20100,20100,20100,20050,1495
20250210,123000,15835713560,20100,20100,20100,20050,511
20250210,122900,15825446010,20100,20050,20100,20050,119
20250210,122800,15823057560,20050,20100,20100,20050,40
20250210,122700,15822254360,20050,20000,20100,20000,345
20250210,122600,15815334610,20100,20000,20100,20000,391
20250210,122500,15807478510,20000,20050,20050,20000,626
20250210,122400,15794954160,20050,20050,20050,20050,242
20250210,122300,15790102060,20050,20100,20100,20050,233
20250210,122200,15785424910,20100,20050,20100,20050,311
20250210,122100,15779175460,20100,20100,20100,20000,189
20250210,122000,15775386710,20000,19990,20100,19990,140
20250210,121900,15772587260,19980,19980,20000,19970,1805
20250210,121800,15736510040,19980,19980,19980,19980,221
20250210,121700,15732094460,19980,19970,19990,19950,1498
20250210,121600,15702197260,19970,19990,19990,19960,1282
20250210,121500,15676587220,19990,19980,19990,19980,469
20250210,121400,15667216590,19980,20050,20050,19980,606
20250210,121300,15655098860,20000,20000,20050,19990,467
20250210,121200,15645759250,19990,20050,20050,19990,6014
20250210,121100,15525478320,20050,20050,20050,20000,70
20250210,121000,15524075370,20000,20050,20050,20000,81
20250210,120900,15522453120,20050,20000,20050,20000,763
20250210,120800,15507181570,20000,20050,20050,20000,533
20250210,120700,15496512420,20050,20050,20050,20000,28
20250210,120600,15495951870,20000,20000,20000,20000,3040
20250210,120500,15435151870,20000,19980,20000,19970,1276
20250210,120400,15409657890,19970,20050,20050,19970,3135
20250210,120300,15347011800,20050,20100,20100,20000,39
20250210,120200,15346229900,20100,20100,20100,20100,30
20250210,120100,15345626900,20100,20100,20100,20000,4595
20250210,120000,15253629550,20150,20150,20150,20000,4214
20250210,115900,15169107250,20150,20200,20200,20100,654
20250210,115800,15155930600,20200,20200,20200,20200,447
20250210,115700,15146901200,20200,20200,20200,20200,156
20250210,115600,15143750000,20250,20250,20250,20200,398
20250210,115500,15135690600,20250,20150,20250,20150,2093
20250210,115400,15093407000,20150,20100,20150,20100,1211
20250210,115300,15069012150,20100,20150,20150,20100,271
20250210,115200,15063562350,20150,20150,20150,20150,69
20250210,115100,15062172000,20150,20150,20150,20150,1114
20250210,115000,15039724900,20150,20150,20150,20150,28
20250210,114900,15039160700,20200,20150,20200,20150,400
20250210,114800,15031080750,20150,20150,20150,20150,252
20250210,114700,15026002950,20150,20150,20150,20150,226
20250210,114600,15021449050,20150,20150,20150,20150,67
20250210,114500,15020099000,20200,20150,20200,20150,423
20250210,114400,15011557950,20150,20150,20150,20150,215
20250210,114300,15007225700,20150,20150,20200,20150,528
20250210,114200,14996586450,20150,20200,20200,20150,945
20250210,114100,14977543700,20150,20200,20200,20150,1400
20250210,114000,14949264350,20200,20250,20250,20200,757
20250210,113900,14933938600,20250,20150,20250,20150,528
20250210,113800,14923264100,20250,20200,20250,20200,1389
20250210,113700,14895193250,20200,20250,20250,20200,1018
20250210,113600,14874579650,20250,20200,20250,20150,1064
20250210,113500,14853099200,20200,20200,20200,20150,484
20250210,113400,14843323850,20200,20150,20200,20150,654
20250210,113300,14830118350,20200,20150,20200,20150,574
20250210,113200,14818539300,20150,20200,20200,20150,528
20250210,113100,14807900050,20200,20150,20250,20150,822
20250210,113000,14791277900,20200,20200,20200,20200,281
20250210,112900,14785601700,20200,20200,20200,20150,714
20250210,112800,14771188900,20200,20250,20250,20200,1667
20250210,112700,14737486800,20250,20250,20250,20200,1945
20250210,112600,14698100600,20200,20200,20250,20200,898
20250210,112500,14679950200,20200,20150,20200,20150,2287
20250210,112400,14633754750,20200,20150,20200,20150,489
20250210,112300,14623898300,20150,20150,20200,20100,1099
20250210,112200,14601763850,20100,20150,20150,20100,240
20250210,112100,14596928200,20150,20150,20150,20100,514
20250210,112000,14586578450,20150,20150,20150,20150,446
20250210,111900,14577591550,20100,20100,20150,20100,313
20250210,111800,14571300200,20100,20100,20100,20100,747
20250210,111700,14556285500,20100,20100,20100,20050,108
20250210,111600,14554114750,20100,20050,20100,20000,387
20250210,111500,14546355700,20050,20000,20050,20000,231
20250210,111400,14541734650,20050,20150,20150,20050,237
20250210,111300,14536970400,20150,20000,20150,20000,1296
20250210,111200,14510994700,20050,20050,20050,20050,2401
20250210,111100,14462854650,20050,20100,20100,20000,901
20250210,111000,14444801950,20100,20050,20100,20050,87
20250210,110900,14443055100,20050,20100,20100,20050,355
20250210,110800,14435919950,20100,20150,20150,20100,457
20250210,110700,14426730800,20150,20100,20150,20100,1573
20250210,110600,14395081200,20100,20050,20100,20050,678
20250210,110500,14381458400,20100,20100,20100,20050,641
20250210,110400,14368601400,20050,20100,20100,20050,115
20250210,110300,14366291600,20050,20050,20100,20050,347
20250210,110200,14359321550,20050,20050,20050,20050,427
20250210,110100,14350760200,20050,20000,20050,20000,326
20250210,110000,14344226900,20050,20000,20050,19990,501
20250210,105900,14334211150,20050,20050,20050,20000,287
20250210,105800,14328459150,20050,19950,20050,19940,633
20250210,105700,14315828450,19970,19970,19980,19950,1122
20250210,105600,14293433300,19990,19990,20000,19960,74
20250210,105500,14291955770,19960,20000,20000,19960,344
20250210,105400,14285083800,20000,19970,20000,19960,936
20250210,105300,14266386950,19970,20000,20000,19970,1181
20250210,105200,14242786530,20000,20050,20050,20000,1706
20250210,105100,14208661280,20050,20000,20050,20000,70
20250210,105000,14207259030,20000,20050,20100,20000,684
20250210,104900,14193545930,20050,20100,20100,20050,1423
20250210,104800,14165010530,20100,20100,20100,20050,137
20250210,104700,14162256930,20100,20050,20100,20050,263
20250210,104600,14156973280,20050,20100,20100,20050,372
20250210,104500,14149496330,20050,20100,20100,20050,154
20250210,104400,14146404580,20100,20050,20100,20000,1294
20250210,104300,14120457680,20050,20000,20050,20000,349
20250210,104200,14113470680,20000,20050,20050,20000,1334
20250210,104100,14086786980,20100,20050,20100,20050,384
20250210,104000,14079077680,20050,20100,20100,20050,1210
20250210,103900,14054809530,20050,20050,20100,20050,392
20250210,103800,14046934230,20050,20100,20100,20050,1236
20250210,103700,14022133130,20100,20100,20100,20050,429
20250210,103600,14013512730,20050,20000,20050,20000,1142
20250210,103500,13990619080,20000,20050,20050,20000,83
20250210,103400,13988956280,20000,20050,20050,20000,568
20250210,103300,13977572580,20050,20000,20050,20000,697
20250210,103200,13963626280,20000,20050,20100,20000,748
20250210,103100,13948625530,20100,19990,20100,19970,2021
20250210,103000,13908123150,19990,19950,19990,19950,352
20250210,102900,13901095470,19920,19950,19950,19920,623
20250210,102800,13888676950,19950,19950,19950,19950,291
20250210,102700,13882871500,19940,19940,19950,19940,96
20250210,102600,13880957120,19930,19940,19950,19930,283
20250210,102500,13875315160,19920,19960,19960,19920,93
20250210,102400,13873460880,19920,19920,19920,19910,607
20250210,102300,13861369450,19910,19920,19930,19910,3293
20250210,102200,13795751910,19920,19920,19930,19910,886
20250210,102100,13778103170,19920,19960,19960,19920,1033
20250210,102000,13757517800,19930,19940,19940,19930,211
20250210,101900,13753312340,19930,19960,19960,19930,978
20250210,101800,13733811970,19960,19960,19960,19930,1712
20250210,101700,13699660800,19940,19970,19970,19940,700
20250210,101600,13685695370,19980,19990,20000,19940,1500
20250210,101500,13655734750,20000,20000,20050,20000,295
20250210,101400,13649834400,20000,20000,20050,20000,541
20250210,101300,13639007400,20050,20050,20050,20000,373
20250210,101200,13631535300,20050,20050,20050,19990,1585
20250210,101100,13599790920,20050,20050,20050,20000,1146
20250210,101000,13576814170,20000,19950,20000,19940,3094
20250210,100900,13514982070,19940,19970,19970,19930,842
20250210,100800,13498187870,19970,19940,19970,19930,2559
20250210,100700,13447134930,19940,19870,19940,19870,1160
20250210,100600,13424013080,19870,19800,19870,19800,532
20250210,100500,13413459970,19810,19800,19810,19780,2895
20250210,100400,13356143610,19800,19810,19820,19800,865
20250210,100300,13339008320,19800,19770,19810,19760,1838
20250210,100200,13302663770,19770,19810,19840,19760,2496
20250210,100100,13253267000,19820,19840,19850,19820,2529
20250210,100000,13203107200,19850,19880,19880,19850,987
20250210,095900,13183501040,19880,19880,19930,19880,878
20250210,095800,13166038600,19880,19950,19950,19880,1949
20250210,095700,13127219560,19950,19890,19950,19890,696
20250210,095600,13113354780,19890,19840,19890,19830,2498
20250210,095500,13063763310,19830,19820,19840,19820,1064
20250210,095400,13042667990,19820,19810,19850,19750,5842
20250210,095300,12927107720,19810,19830,19870,19800,6206
20250210,095200,12804089270,19830,19880,19900,19820,6187
20250210,095100,12681230670,19880,19960,19960,19870,10212
20250210,095000,12477850560,19970,20050,20100,19970,12095
20250210,094900,12235948120,20050,20150,20150,20050,421
20250210,094800,12227482370,20100,20000,20150,20000,4483
20250210,094700,12137616270,20000,20050,20100,20000,3730
20250210,094600,12062846170,20100,20200,20200,20050,3575
20250210,094500,11990920270,20200,20250,20250,20150,2457
20250210,094400,11941312370,20200,20200,20300,20200,1388
20250210,094300,11913225070,20150,20250,20250,20150,1680
20250210,094200,11879286670,20250,20250,20250,20200,1137
20250210,094100,11856273470,20250,20250,20250,20150,2276
20250210,094000,11810276070,20200,20150,20200,20100,2610
20250210,093900,11757643420,20150,20150,20300,20100,2127
20250210,093800,11714685420,20150,20100,20200,20100,1342
20250210,093700,11687680920,20200,20150,20250,20100,7237
20250210,093600,11541570020,20150,20050,20150,20050,6129
20250210,093500,11418463370,20050,20100,20150,20050,5299
20250210,093400,11311947920,20150,20200,20200,20100,3736
20250210,093300,11236712670,20150,20250,20250,20100,11611
20250210,093200,11002872720,20200,20200,20300,20200,6291
20250210,093100,10875679320,20250,20350,20400,20250,13536
20250210,093000,10600597470,20400,20450,20450,20350,8036
20250210,092900,10436700570,20450,20550,20550,20350,19644
20250210,092800,10035115670,20500,20600,20650,20500,15844
20250210,092700,9709130620,20600,20500,20700,20500,21110
20250210,092600,9274778020,20500,20800,20950,20450,56900
20250210,092500,8094820320,20800,20600,20950,20600,71329
20250210,092400,6612830870,20550,20400,20600,20350,41004
20250210,092300,5772926770,20400,20300,20400,20250,9524
20250210,092200,5579239870,20250,20200,20300,20150,6916
20250210,092100,5439241920,20200,20150,20200,20150,5600
20250210,092000,5326221320,20150,20150,20200,20100,4110
20250210,091900,5243433620,20150,20100,20200,20050,7082
20250210,091800,5100829420,20050,20100,20150,20050,1987
20250210,091700,5060890620,20100,20150,20150,20050,4269
20250210,091600,4975060420,20100,20050,20150,20050,4142
20250210,091500,4891898920,20100,20100,20100,20050,1917
20250210,091400,4853412970,20100,20150,20150,20050,5801
20250210,091300,4736823620,20150,20150,20200,20100,3920
20250210,091200,4657857920,20200,20000,20200,20000,5482
20250210,091100,4547776170,20050,20250,20250,19990,18924
20250210,091000,4168038810,20250,20300,20400,20200,21977
20250210,090900,3722250910,20300,20250,20350,20200,14525
20250210,090800,3427748010,20300,20300,20350,20250,16132
20250210,090700,3100176360,20300,20350,20400,20250,46859
20250210,090600,2146864260,20300,20250,20350,20200,17463
20250210,090500,1792893660,20250,20000,20300,20000,24398
20250210,090400,1300558760,20000,19960,20050,19900,13955
20250210,090300,1021721380,19960,19690,20000,19690,15277
20250210,090200,717536730,19680,19640,19750,19530,4260
20250210,090100,633948940,19640,19750,19760,19630,6280
20250210,090000,510250300,19750,19760,19950,19740,23206