KissMeData/356680/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,212700,23423816630,9580,9580,9580,9580,31973
20250210,212600,23423816630,9580,9580,9580,9580,0
20250210,212500,23423816630,9580,9580,9580,9580,0
20250210,212400,23423816630,9580,9580,9580,9580,0
20250210,212300,23423816630,9580,9580,9580,9580,0
20250210,212200,23423816630,9580,9580,9580,9580,0
20250210,212100,23423816630,9580,9580,9580,9580,0
20250210,212000,23423816630,9580,9580,9580,9580,0
20250210,211900,23423816630,9580,9580,9580,9580,0
20250210,211800,23423816630,9580,9580,9580,9580,0
20250210,211700,23423816630,9580,9580,9580,9580,0
20250210,211600,23423816630,9580,9580,9580,9580,0
20250210,211500,23423816630,9580,9580,9580,9580,0
20250210,211400,23423816630,9580,9580,9580,9580,0
20250210,211300,23423816630,9580,9580,9580,9580,0
20250210,211200,23423816630,9580,9580,9580,9580,0
20250210,211100,23423816630,9580,9580,9580,9580,0
20250210,211000,23423816630,9580,9580,9580,9580,0
20250210,210900,23423816630,9580,9580,9580,9580,0
20250210,210800,23423816630,9580,9580,9580,9580,0
20250210,210700,23423816630,9580,9580,9580,9580,0
20250210,210600,23423816630,9580,9580,9580,9580,0
20250210,210500,23423816630,9580,9580,9580,9580,0
20250210,210400,23423816630,9580,9580,9580,9580,0
20250210,210300,23423816630,9580,9580,9580,9580,0
20250210,210200,23423816630,9580,9580,9580,9580,0
20250210,210100,23423816630,9580,9580,9580,9580,0
20250210,210000,23423816630,9580,9580,9580,9580,0
20250210,205900,23423816630,9580,9580,9580,9580,0
20250210,205800,23423816630,9580,9580,9580,9580,0
20250210,205700,23423816630,9580,9580,9580,9580,31973
20250210,205600,23423816630,9580,9580,9580,9580,0
20250210,205500,23423816630,9580,9580,9580,9580,0
20250210,205400,23423816630,9580,9580,9580,9580,0
20250210,205300,23423816630,9580,9580,9580,9580,0
20250210,205200,23423816630,9580,9580,9580,9580,0
20250210,205100,23423816630,9580,9580,9580,9580,0
20250210,205000,23423816630,9580,9580,9580,9580,0
20250210,204900,23423816630,9580,9580,9580,9580,0
20250210,204800,23423816630,9580,9580,9580,9580,0
20250210,204700,23423816630,9580,9580,9580,9580,0
20250210,204600,23423816630,9580,9580,9580,9580,0
20250210,204500,23423816630,9580,9580,9580,9580,0
20250210,204400,23423816630,9580,9580,9580,9580,0
20250210,204300,23423816630,9580,9580,9580,9580,0
20250210,204200,23423816630,9580,9580,9580,9580,0
20250210,204100,23423816630,9580,9580,9580,9580,0
20250210,204000,23423816630,9580,9580,9580,9580,0
20250210,203900,23423816630,9580,9580,9580,9580,0
20250210,203800,23423816630,9580,9580,9580,9580,0
20250210,203700,23423816630,9580,9580,9580,9580,0
20250210,203600,23423816630,9580,9580,9580,9580,0
20250210,203500,23423816630,9580,9580,9580,9580,0
20250210,203400,23423816630,9580,9580,9580,9580,0
20250210,203300,23423816630,9580,9580,9580,9580,0
20250210,203200,23423816630,9580,9580,9580,9580,0
20250210,203100,23423816630,9580,9580,9580,9580,0
20250210,203000,23423816630,9580,9580,9580,9580,0
20250210,202900,23423816630,9580,9580,9580,9580,0
20250210,202800,23423816630,9580,9580,9580,9580,0
20250210,202700,23423816630,9580,9580,9580,9580,31973
20250210,202600,23423816630,9580,9580,9580,9580,0
20250210,202500,23423816630,9580,9580,9580,9580,0
20250210,202400,23423816630,9580,9580,9580,9580,0
20250210,202300,23423816630,9580,9580,9580,9580,0
20250210,202200,23423816630,9580,9580,9580,9580,0
20250210,202100,23423816630,9580,9580,9580,9580,0
20250210,202000,23423816630,9580,9580,9580,9580,0
20250210,201900,23423816630,9580,9580,9580,9580,0
20250210,201800,23423816630,9580,9580,9580,9580,0
20250210,201700,23423816630,9580,9580,9580,9580,0
20250210,201600,23423816630,9580,9580,9580,9580,0
20250210,201500,23423816630,9580,9580,9580,9580,0
20250210,201400,23423816630,9580,9580,9580,9580,0
20250210,201300,23423816630,9580,9580,9580,9580,0
20250210,201200,23423816630,9580,9580,9580,9580,0
20250210,201100,23423816630,9580,9580,9580,9580,0
20250210,201000,23423816630,9580,9580,9580,9580,0
20250210,200900,23423816630,9580,9580,9580,9580,0
20250210,200800,23423816630,9580,9580,9580,9580,0
20250210,200700,23423816630,9580,9580,9580,9580,0
20250210,200600,23423816630,9580,9580,9580,9580,0
20250210,200500,23423816630,9580,9580,9580,9580,0
20250210,200400,23423816630,9580,9580,9580,9580,0
20250210,200300,23423816630,9580,9580,9580,9580,0
20250210,200200,23423816630,9580,9580,9580,9580,0
20250210,200100,23423816630,9580,9580,9580,9580,0
20250210,200000,23423816630,9580,9580,9580,9580,0
20250210,195900,23423816630,9580,9580,9580,9580,0
20250210,195800,23423816630,9580,9580,9580,9580,0
20250210,195700,23423816630,9580,9580,9580,9580,31973
20250210,195600,23423816630,9580,9580,9580,9580,0
20250210,195500,23423816630,9580,9580,9580,9580,0
20250210,195400,23423816630,9580,9580,9580,9580,0
20250210,195300,23423816630,9580,9580,9580,9580,0
20250210,195200,23423816630,9580,9580,9580,9580,0
20250210,195100,23423816630,9580,9580,9580,9580,0
20250210,195000,23423816630,9580,9580,9580,9580,0
20250210,194900,23423816630,9580,9580,9580,9580,0
20250210,194800,23423816630,9580,9580,9580,9580,0
20250210,194700,23423816630,9580,9580,9580,9580,0
20250210,194600,23423816630,9580,9580,9580,9580,0
20250210,194500,23423816630,9580,9580,9580,9580,0
20250210,194400,23423816630,9580,9580,9580,9580,0
20250210,194300,23423816630,9580,9580,9580,9580,0
20250210,194200,23423816630,9580,9580,9580,9580,0
20250210,194100,23423816630,9580,9580,9580,9580,0
20250210,194000,23423816630,9580,9580,9580,9580,0
20250210,193900,23423816630,9580,9580,9580,9580,0
20250210,193800,23423816630,9580,9580,9580,9580,0
20250210,193700,23423816630,9580,9580,9580,9580,0
20250210,193600,23423816630,9580,9580,9580,9580,0
20250210,193500,23423816630,9580,9580,9580,9580,0
20250210,193400,23423816630,9580,9580,9580,9580,0
20250210,193300,23423816630,9580,9580,9580,9580,0
20250210,193200,23423816630,9580,9580,9580,9580,0
20250210,193100,23423816630,9580,9580,9580,9580,0
20250210,193000,23423816630,9580,9580,9580,9580,0
20250210,192900,23423816630,9580,9580,9580,9580,0
20250210,192800,23423816630,9580,9580,9580,9580,0
20250210,192700,23423816630,9580,9580,9580,9580,31973
20250210,192600,23423816630,9580,9580,9580,9580,0
20250210,192500,23423816630,9580,9580,9580,9580,0
20250210,192400,23423816630,9580,9580,9580,9580,0
20250210,192300,23423816630,9580,9580,9580,9580,0
20250210,192200,23423816630,9580,9580,9580,9580,0
20250210,192100,23423816630,9580,9580,9580,9580,0
20250210,192000,23423816630,9580,9580,9580,9580,0
20250210,191900,23423816630,9580,9580,9580,9580,0
20250210,191800,23423816630,9580,9580,9580,9580,0
20250210,191700,23423816630,9580,9580,9580,9580,0
20250210,191600,23423816630,9580,9580,9580,9580,0
20250210,191500,23423816630,9580,9580,9580,9580,0
20250210,191400,23423816630,9580,9580,9580,9580,0
20250210,191300,23423816630,9580,9580,9580,9580,0
20250210,191200,23423816630,9580,9580,9580,9580,0
20250210,191100,23423816630,9580,9580,9580,9580,0
20250210,191000,23423816630,9580,9580,9580,9580,0
20250210,190900,23423816630,9580,9580,9580,9580,0
20250210,190800,23423816630,9580,9580,9580,9580,0
20250210,190700,23423816630,9580,9580,9580,9580,0
20250210,190600,23423816630,9580,9580,9580,9580,0
20250210,190500,23423816630,9580,9580,9580,9580,0
20250210,190400,23423816630,9580,9580,9580,9580,0
20250210,190300,23423816630,9580,9580,9580,9580,0
20250210,190200,23423816630,9580,9580,9580,9580,0
20250210,190100,23423816630,9580,9580,9580,9580,0
20250210,190000,23423816630,9580,9580,9580,9580,0
20250210,185900,23423816630,9580,9580,9580,9580,0
20250210,185800,23423816630,9580,9580,9580,9580,0
20250210,185700,23423816630,9580,9580,9580,9580,31973
20250210,185600,23423816630,9580,9580,9580,9580,0
20250210,185500,23423816630,9580,9580,9580,9580,0
20250210,185400,23423816630,9580,9580,9580,9580,0
20250210,185300,23423816630,9580,9580,9580,9580,0
20250210,185200,23423816630,9580,9580,9580,9580,0
20250210,185100,23423816630,9580,9580,9580,9580,0
20250210,185000,23423816630,9580,9580,9580,9580,0
20250210,184900,23423816630,9580,9580,9580,9580,0
20250210,184800,23423816630,9580,9580,9580,9580,0
20250210,184700,23423816630,9580,9580,9580,9580,0
20250210,184600,23423816630,9580,9580,9580,9580,0
20250210,184500,23423816630,9580,9580,9580,9580,0
20250210,184400,23423816630,9580,9580,9580,9580,0
20250210,184300,23423816630,9580,9580,9580,9580,0
20250210,184200,23423816630,9580,9580,9580,9580,0
20250210,184100,23423816630,9580,9580,9580,9580,0
20250210,184000,23423816630,9580,9580,9580,9580,0
20250210,183900,23423816630,9580,9580,9580,9580,0
20250210,183800,23423816630,9580,9580,9580,9580,0
20250210,183700,23423816630,9580,9580,9580,9580,0
20250210,183600,23423816630,9580,9580,9580,9580,0
20250210,183500,23423816630,9580,9580,9580,9580,0
20250210,183400,23423816630,9580,9580,9580,9580,0
20250210,183300,23423816630,9580,9580,9580,9580,0
20250210,183200,23423816630,9580,9580,9580,9580,0
20250210,183100,23423816630,9580,9580,9580,9580,0
20250210,183000,23423816630,9580,9580,9580,9580,0
20250210,182900,23423816630,9580,9580,9580,9580,0
20250210,182800,23423816630,9580,9580,9580,9580,0
20250210,182700,23423816630,9580,9580,9580,9580,31973
20250210,182600,23423816630,9580,9580,9580,9580,0
20250210,182500,23423816630,9580,9580,9580,9580,0
20250210,182400,23423816630,9580,9580,9580,9580,0
20250210,182300,23423816630,9580,9580,9580,9580,0
20250210,182200,23423816630,9580,9580,9580,9580,0
20250210,182100,23423816630,9580,9580,9580,9580,0
20250210,182000,23423816630,9580,9580,9580,9580,0
20250210,181900,23423816630,9580,9580,9580,9580,0
20250210,181800,23423816630,9580,9580,9580,9580,0
20250210,181700,23423816630,9580,9580,9580,9580,0
20250210,181600,23423816630,9580,9580,9580,9580,0
20250210,181500,23423816630,9580,9580,9580,9580,0
20250210,181400,23423816630,9580,9580,9580,9580,0
20250210,181300,23423816630,9580,9580,9580,9580,0
20250210,181200,23423816630,9580,9580,9580,9580,0
20250210,181100,23423816630,9580,9580,9580,9580,0
20250210,181000,23423816630,9580,9580,9580,9580,0
20250210,180900,23423816630,9580,9580,9580,9580,0
20250210,180800,23423816630,9580,9580,9580,9580,0
20250210,180700,23423816630,9580,9580,9580,9580,0
20250210,180600,23423816630,9580,9580,9580,9580,0
20250210,180500,23423816630,9580,9580,9580,9580,0
20250210,180400,23423816630,9580,9580,9580,9580,0
20250210,180300,23423816630,9580,9580,9580,9580,0
20250210,180200,23423816630,9580,9580,9580,9580,0
20250210,180100,23423816630,9580,9580,9580,9580,0
20250210,180000,23423816630,9580,9580,9580,9580,0
20250210,175900,23423816630,9580,9580,9580,9580,0
20250210,175800,23423816630,9580,9580,9580,9580,0
20250210,175700,23423816630,9580,9580,9580,9580,31973
20250210,175600,23423816630,9580,9580,9580,9580,0
20250210,175500,23423816630,9580,9580,9580,9580,0
20250210,175400,23423816630,9580,9580,9580,9580,0
20250210,175300,23423816630,9580,9580,9580,9580,0
20250210,175200,23423816630,9580,9580,9580,9580,0
20250210,175100,23423816630,9580,9580,9580,9580,0
20250210,175000,23423816630,9580,9580,9580,9580,0
20250210,174900,23423816630,9580,9580,9580,9580,0
20250210,174800,23423816630,9580,9580,9580,9580,0
20250210,174700,23423816630,9580,9580,9580,9580,0
20250210,174600,23423816630,9580,9580,9580,9580,0
20250210,174500,23423816630,9580,9580,9580,9580,0
20250210,174400,23423816630,9580,9580,9580,9580,0
20250210,174300,23423816630,9580,9580,9580,9580,0
20250210,174200,23423816630,9580,9580,9580,9580,0
20250210,174100,23423816630,9580,9580,9580,9580,0
20250210,174000,23423816630,9580,9580,9580,9580,0
20250210,173900,23423816630,9580,9580,9580,9580,0
20250210,173800,23423816630,9580,9580,9580,9580,0
20250210,173700,23423816630,9580,9580,9580,9580,0
20250210,173600,23423816630,9580,9580,9580,9580,0
20250210,173500,23423816630,9580,9580,9580,9580,0
20250210,173400,23423816630,9580,9580,9580,9580,0
20250210,173300,23423816630,9580,9580,9580,9580,0
20250210,173200,23423816630,9580,9580,9580,9580,0
20250210,173100,23423816630,9580,9580,9580,9580,0
20250210,173000,23423816630,9580,9580,9580,9580,0
20250210,172900,23423816630,9580,9580,9580,9580,0
20250210,172800,23423816630,9580,9580,9580,9580,0
20250210,172700,23423816630,9580,9580,9580,9580,31973
20250210,172600,23423816630,9580,9580,9580,9580,0
20250210,172500,23423816630,9580,9580,9580,9580,0
20250210,172400,23423816630,9580,9580,9580,9580,0
20250210,172300,23423816630,9580,9580,9580,9580,0
20250210,172200,23423816630,9580,9580,9580,9580,0
20250210,172100,23423816630,9580,9580,9580,9580,0
20250210,172000,23423816630,9580,9580,9580,9580,0
20250210,171900,23423816630,9580,9580,9580,9580,0
20250210,171800,23423816630,9580,9580,9580,9580,0
20250210,171700,23423816630,9580,9580,9580,9580,0
20250210,171600,23423816630,9580,9580,9580,9580,0
20250210,171500,23423816630,9580,9580,9580,9580,0
20250210,171400,23423816630,9580,9580,9580,9580,0
20250210,171300,23423816630,9580,9580,9580,9580,0
20250210,171200,23423816630,9580,9580,9580,9580,0
20250210,171100,23423816630,9580,9580,9580,9580,0
20250210,171000,23423816630,9580,9580,9580,9580,0
20250210,170900,23423816630,9580,9580,9580,9580,0
20250210,170800,23423816630,9580,9580,9580,9580,0
20250210,170700,23423816630,9580,9580,9580,9580,0
20250210,170600,23423816630,9580,9580,9580,9580,0
20250210,170500,23423816630,9580,9580,9580,9580,0
20250210,170400,23423816630,9580,9580,9580,9580,0
20250210,170300,23423816630,9580,9580,9580,9580,0
20250210,170200,23423816630,9580,9580,9580,9580,0
20250210,170100,23423816630,9580,9580,9580,9580,0
20250210,170000,23423816630,9580,9580,9580,9580,0
20250210,165900,23423816630,9580,9580,9580,9580,0
20250210,165800,23423816630,9580,9580,9580,9580,0
20250210,165700,23423816630,9580,9580,9580,9580,31973
20250210,165600,23423816630,9580,9580,9580,9580,0
20250210,165500,23423816630,9580,9580,9580,9580,0
20250210,165400,23423816630,9580,9580,9580,9580,0
20250210,165300,23423816630,9580,9580,9580,9580,0
20250210,165200,23423816630,9580,9580,9580,9580,0
20250210,165100,23423816630,9580,9580,9580,9580,0
20250210,165000,23423816630,9580,9580,9580,9580,0
20250210,164900,23423816630,9580,9580,9580,9580,0
20250210,164800,23423816630,9580,9580,9580,9580,0
20250210,164700,23423816630,9580,9580,9580,9580,0
20250210,164600,23423816630,9580,9580,9580,9580,0
20250210,164500,23423816630,9580,9580,9580,9580,0
20250210,164400,23423816630,9580,9580,9580,9580,0
20250210,164300,23423816630,9580,9580,9580,9580,0
20250210,164200,23423816630,9580,9580,9580,9580,0
20250210,164100,23423816630,9580,9580,9580,9580,0
20250210,164000,23423816630,9580,9580,9580,9580,0
20250210,163900,23423816630,9580,9580,9580,9580,0
20250210,163800,23423816630,9580,9580,9580,9580,0
20250210,163700,23423816630,9580,9580,9580,9580,0
20250210,163600,23423816630,9580,9580,9580,9580,0
20250210,163500,23423816630,9580,9580,9580,9580,0
20250210,163400,23423816630,9580,9580,9580,9580,0
20250210,163300,23423816630,9580,9580,9580,9580,0
20250210,163200,23423816630,9580,9580,9580,9580,0
20250210,163100,23423816630,9580,9580,9580,9580,0
20250210,163000,23423816630,9580,9580,9580,9580,0
20250210,162900,23423816630,9580,9580,9580,9580,0
20250210,162800,23423816630,9580,9580,9580,9580,0
20250210,162700,23423816630,9580,9580,9580,9580,31973
20250210,162600,23423816630,9580,9580,9580,9580,0
20250210,162500,23423816630,9580,9580,9580,9580,0
20250210,162400,23423816630,9580,9580,9580,9580,0
20250210,162300,23423816630,9580,9580,9580,9580,0
20250210,162200,23423816630,9580,9580,9580,9580,0
20250210,162100,23423816630,9580,9580,9580,9580,0
20250210,162000,23423816630,9580,9580,9580,9580,0
20250210,161900,23423816630,9580,9580,9580,9580,0
20250210,161800,23423816630,9580,9580,9580,9580,0
20250210,161700,23423816630,9580,9580,9580,9580,0
20250210,161600,23423816630,9580,9580,9580,9580,0
20250210,161500,23423816630,9580,9580,9580,9580,0
20250210,161400,23423816630,9580,9580,9580,9580,0
20250210,161300,23423816630,9580,9580,9580,9580,0
20250210,161200,23423816630,9580,9580,9580,9580,0
20250210,161100,23423816630,9580,9580,9580,9580,0
20250210,161000,23423816630,9580,9580,9580,9580,0
20250210,160900,23423816630,9580,9580,9580,9580,0
20250210,160800,23423816630,9580,9580,9580,9580,0
20250210,160700,23423816630,9580,9580,9580,9580,0
20250210,160600,23423816630,9580,9580,9580,9580,0
20250210,160500,23423816630,9580,9580,9580,9580,0
20250210,160400,23423816630,9580,9580,9580,9580,0
20250210,160300,23423816630,9580,9580,9580,9580,0
20250210,160200,23423816630,9580,9580,9580,9580,0
20250210,160100,23423816630,9580,9580,9580,9580,0
20250210,160000,23423816630,9580,9580,9580,9580,0
20250210,155900,23423816630,9580,9580,9580,9580,0
20250210,155800,23423816630,9580,9580,9580,9580,0
20250210,155700,23423816630,9580,9580,9580,9580,31973
20250210,155600,23423816630,9580,9580,9580,9580,0
20250210,155500,23423816630,9580,9580,9580,9580,0
20250210,155400,23423816630,9580,9580,9580,9580,0
20250210,155300,23423816630,9580,9580,9580,9580,0
20250210,155200,23423816630,9580,9580,9580,9580,0
20250210,155100,23423816630,9580,9580,9580,9580,0
20250210,155000,23423816630,9580,9580,9580,9580,0
20250210,154900,23423816630,9580,9580,9580,9580,0
20250210,154800,23423816630,9580,9580,9580,9580,0
20250210,154700,23423816630,9580,9580,9580,9580,0
20250210,154600,23423816630,9580,9580,9580,9580,0
20250210,154500,23423816630,9580,9580,9580,9580,0
20250210,154400,23423816630,9580,9580,9580,9580,0
20250210,154300,23423816630,9580,9580,9580,9580,0
20250210,154200,23423816630,9580,9580,9580,9580,0
20250210,154100,23423816630,9580,9580,9580,9580,0
20250210,154000,23423816630,9580,9580,9580,9580,0
20250210,153900,23423816630,9580,9580,9580,9580,0
20250210,153800,23423816630,9580,9580,9580,9580,0
20250210,153700,23423816630,9580,9580,9580,9580,0
20250210,153600,23423816630,9580,9580,9580,9580,0
20250210,153500,23423816630,9580,9580,9580,9580,0
20250210,153400,23423816630,9580,9580,9580,9580,0
20250210,153300,23423816630,9580,9580,9580,9580,0
20250210,153200,23423816630,9580,9580,9580,9580,0
20250210,153100,23423816630,9580,9580,9580,9580,0
20250210,153000,23423816630,9580,9580,9580,9580,31973
20250210,152900,23117515290,9480,9480,9480,9480,0
20250210,152800,23117515290,9480,9480,9480,9480,0
20250210,152700,23117515290,9480,9480,9480,9480,0
20250210,152600,23117515290,9480,9480,9480,9480,0
20250210,152500,23117515290,9480,9480,9480,9480,0
20250210,152400,23117515290,9480,9480,9480,9480,0
20250210,152300,23117515290,9480,9480,9480,9480,0
20250210,152200,23117515290,9480,9480,9480,9480,0
20250210,152100,23117515290,9480,9480,9480,9480,0
20250210,152000,23117515290,9480,9480,9480,9480,0
20250210,151900,23117515290,9480,9440,9490,9420,11033
20250210,151800,23013267650,9430,9430,9450,9420,1296
20250210,151700,23001046770,9420,9470,9470,9410,6080
20250210,151600,22943742940,9480,9430,9480,9420,6924
20250210,151500,22878312370,9410,9430,9440,9410,11082
20250210,151400,22773928690,9440,9440,9440,9420,10361
20250210,151300,22676243800,9440,9450,9450,9440,4686
20250210,151200,22631986560,9450,9470,9470,9450,4197
20250210,151100,22592292180,9460,9470,9470,9460,3438
20250210,151000,22559757440,9470,9470,9490,9460,5646
20250210,150900,22506260800,9470,9450,9470,9440,7884
20250210,150800,22431737430,9460,9450,9460,9430,4954
20250210,150700,22384935800,9450,9470,9470,9440,5261
20250210,150600,22335179190,9460,9450,9470,9430,8980
20250210,150500,22250364780,9430,9440,9450,9410,8733
20250210,150400,22168031390,9440,9440,9450,9420,5564
20250210,150300,22115543630,9440,9420,9440,9410,7743
20250210,150200,22042602810,9420,9450,9460,9420,13640
20250210,150100,21913872720,9460,9490,9490,9450,11994
20250210,150000,21800259150,9480,9490,9490,9480,794
20250210,145900,21792724310,9490,9490,9490,9480,3248
20250210,145800,21761900820,9490,9500,9500,9490,2035
20250210,145700,21742570900,9500,9500,9510,9500,959
20250210,145600,21733460040,9500,9510,9520,9500,4992
20250210,145500,21685977850,9510,9500,9510,9490,1759
20250210,145400,21669264760,9490,9490,9500,9480,5238
20250210,145300,21619567310,9490,9500,9500,9490,3202
20250210,145200,21589177760,9490,9490,9510,9490,2036
20250210,145100,21569835690,9500,9500,9510,9480,4938
20250210,145000,21522955770,9510,9510,9520,9500,2798
20250210,144900,21496352730,9520,9510,9520,9510,2256
20250210,144800,21474878950,9520,9520,9520,9510,1650
20250210,144700,21459176030,9520,9510,9520,9500,2277
20250210,144600,21437528380,9510,9510,9520,9500,1444
20250210,144500,21423789180,9510,9510,9520,9500,1981
20250210,144400,21404945330,9510,9490,9510,9480,3588
20250210,144300,21370871150,9490,9490,9500,9480,2476
20250210,144200,21347386810,9490,9490,9490,9480,1771
20250210,144100,21330591180,9490,9490,9500,9480,2243
20250210,144000,21309312080,9480,9500,9500,9480,2393
20250210,143900,21286601200,9500,9490,9500,9480,6501
20250210,143800,21224879800,9490,9470,9490,9470,7384
20250210,143700,21154859820,9460,9470,9470,9460,3015
20250210,143600,21126328420,9470,9470,9470,9450,2441
20250210,143500,21103246350,9450,9460,9470,9440,6979
20250210,143400,21037296140,9470,9440,9470,9440,4290
20250210,143300,20996721420,9450,9450,9460,9400,7188
20250210,143200,20928928030,9450,9410,9450,9400,7051
20250210,143100,20862489750,9420,9390,9430,9350,25543
20250210,143000,20622781610,9390,9440,9440,9390,29404
20250210,142900,20346135830,9440,9460,9460,9430,9575
20250210,142800,20255709680,9460,9450,9460,9430,9492
20250210,142700,20166029720,9430,9400,9450,9390,18621
20250210,142600,19990806250,9410,9440,9460,9400,42002
20250210,142500,19595585550,9460,9480,9500,9440,21865
20250210,142400,19388538180,9480,9590,9590,9460,114535
20250210,142300,18297095480,9590,9590,9600,9580,3203
20250210,142200,18266392640,9590,9580,9590,9570,3620
20250210,142100,18231699920,9580,9620,9620,9570,34955
20250210,142000,17896627310,9620,9640,9650,9620,5691
20250210,141900,17841822120,9640,9670,9670,9620,7539
20250210,141800,17769139330,9670,9670,9700,9660,12318
20250210,141700,17649880260,9670,9650,9690,9650,8581
20250210,141600,17566932500,9660,9710,9720,9630,37709
20250210,141500,17201979770,9720,9600,9720,9600,44359
20250210,141400,16772666790,9600,9590,9610,9590,1713
20250210,141300,16756217470,9590,9610,9610,9590,3998
20250210,141200,16717836270,9610,9590,9610,9590,1701
20250210,141100,16701506750,9590,9580,9590,9580,324
20250210,141000,16698400620,9580,9600,9600,9580,1485
20250210,140900,16684159830,9590,9600,9610,9590,3733
20250210,140800,16648342980,9610,9610,9610,9600,261
20250210,140700,16645836200,9610,9590,9610,9590,952
20250210,140600,16636697180,9590,9600,9600,9590,1277
20250210,140500,16624445180,9600,9580,9600,9580,149
20250210,140400,16623014800,9600,9600,9600,9580,2444
20250210,140300,16599562380,9590,9600,9600,9590,1053
20250210,140200,16589463790,9590,9600,9610,9590,1753
20250210,140100,16572635630,9590,9590,9600,9590,917
20250210,140000,16563841590,9590,9580,9590,9580,3666
20250210,135900,16528708500,9590,9590,9590,9580,1116
20250210,135800,16518006620,9590,9600,9600,9580,3020
20250210,135700,16489054190,9590,9600,9600,9590,3589
20250210,135600,16454630420,9600,9610,9610,9600,4257
20250210,135500,16413745280,9610,9620,9630,9600,3890
20250210,135400,16376366520,9630,9620,9630,9610,2996
20250210,135300,16347530800,9630,9620,9630,9620,1158
20250210,135200,16336390390,9620,9610,9620,9610,1328
20250210,135100,16323616530,9610,9610,9610,9600,1709
20250210,135000,16307193540,9600,9600,9610,9600,1468
20250210,134900,16293096340,9600,9600,9600,9590,2022
20250210,134800,16273689780,9590,9600,9600,9590,1959
20250210,134700,16254901350,9600,9600,9600,9590,972
20250210,134600,16245570800,9600,9590,9600,9590,1653
20250210,134500,16229715040,9600,9590,9600,9590,681
20250210,134400,16223182690,9590,9610,9610,9590,1463
20250210,134300,16209139540,9610,9580,9610,9580,804
20250210,134200,16201425550,9580,9590,9600,9580,787
20250210,134100,16193880550,9590,9610,9620,9590,2994
20250210,134000,16165142030,9610,9620,9620,9610,1967
20250210,133900,16146232890,9610,9600,9610,9600,2139
20250210,133800,16125694590,9600,9590,9600,9590,2966
20250210,133700,16097241000,9590,9600,9600,9590,273
20250210,133600,16094622910,9590,9580,9600,9580,627
20250210,133500,16088610270,9580,9580,9590,9580,2343
20250210,133400,16066164320,9570,9570,9580,9570,1119
20250210,133300,16055452720,9580,9580,9580,9570,636
20250210,133200,16049365860,9570,9580,9580,9570,2767
20250210,133100,16022885640,9580,9580,9580,9570,1565
20250210,133000,16007894140,9580,9580,9580,9570,216
20250210,132900,16005824870,9570,9570,9580,9570,208
20250210,132800,16003834120,9570,9560,9570,9560,912
20250210,132700,15995112510,9560,9590,9590,9560,13527
20250210,132600,15865629190,9590,9590,9590,9580,2181
20250210,132500,15844720400,9580,9590,9590,9580,4155
20250210,132400,15804876510,9590,9580,9590,9580,3625
20250210,132300,15770146570,9580,9590,9590,9580,2190
20250210,132200,15749149670,9590,9600,9600,9590,2747
20250210,132100,15722793430,9600,9590,9600,9590,995
20250210,132000,15713249370,9590,9600,9600,9590,415
20250210,131900,15709266890,9600,9600,9610,9590,899
20250210,131800,15700639660,9600,9600,9610,9600,1238
20250210,131700,15688753950,9600,9600,9610,9590,1063
20250210,131600,15678549150,9610,9590,9610,9590,4186
20250210,131500,15638360210,9600,9600,9610,9590,427
20250210,131400,15634258720,9610,9610,9610,9570,3891
20250210,131300,15596929330,9600,9580,9600,9570,4925
20250210,131200,15549740750,9570,9570,9600,9570,626
20250210,131100,15543745880,9580,9560,9580,9560,7279
20250210,131000,15474142700,9570,9570,9580,9560,4808
20250210,130900,15428135610,9570,9590,9590,9570,8126
20250210,130800,15350332570,9590,9590,9590,9580,758
20250210,130700,15343065820,9590,9580,9590,9580,1700
20250210,130600,15326769820,9590,9590,9590,9580,2187
20250210,130500,15305810290,9580,9590,9590,9580,1269
20250210,130400,15293649640,9580,9580,9580,9570,880
20250210,130300,15285219370,9580,9580,9590,9570,2933
20250210,130200,15257124350,9580,9580,9590,9580,1226
20250210,130100,15245378270,9580,9580,9600,9580,2811
20250210,130000,15218443900,9590,9590,9590,9580,564
20250210,125900,15213038340,9580,9590,9590,9580,376
20250210,125800,15209433930,9580,9580,9580,9570,343
20250210,125700,15206148000,9590,9570,9600,9570,7665
20250210,125600,15132659090,9570,9580,9580,9570,3038
20250210,125500,15103583900,9580,9590,9590,9570,3164
20250210,125400,15073295140,9580,9580,9590,9570,684
20250210,125300,15066742460,9570,9570,9580,9570,1651
20250210,125200,15050939400,9570,9580,9580,9570,1241
20250210,125100,15039054780,9580,9590,9600,9580,3912
20250210,125000,15001556540,9590,9590,9590,9580,6939
20250210,124900,14935044690,9590,9600,9600,9590,4443
20250210,124800,14892415060,9600,9600,9600,9590,646
20250210,124700,14886217840,9600,9590,9600,9580,2283
20250210,124600,14864318680,9590,9580,9590,9570,1687
20250210,124500,14848152700,9580,9570,9580,9570,3238
20250210,124400,14817134960,9570,9580,9580,9570,666
20250210,124300,14810756070,9570,9580,9580,9570,823
20250210,124200,14802874350,9580,9570,9580,9570,1102
20250210,124100,14792320480,9580,9580,9580,9570,1063
20250210,124000,14782144490,9580,9580,9580,9570,10451
20250210,123900,14682122570,9570,9590,9590,9570,4728
20250210,123800,14636847640,9590,9590,9590,9580,417
20250210,123700,14632848830,9580,9590,9590,9580,5139
20250210,123600,14583616320,9580,9600,9600,9580,3899
20250210,123500,14546232640,9600,9610,9610,9600,6388
20250210,123400,14484899090,9600,9610,9610,9600,1140
20250210,123300,14473943720,9610,9610,9610,9610,568
20250210,123200,14468485240,9610,9600,9610,9600,716
20250210,123100,14461605670,9600,9600,9610,9600,1024
20250210,123000,14451772030,9600,9610,9610,9600,1785
20250210,122900,14434633060,9610,9580,9610,9580,3504
20250210,122800,14401016730,9590,9590,9590,9570,5478
20250210,122700,14348539040,9590,9590,9590,9580,914
20250210,122600,14339775230,9590,9580,9590,9570,1080
20250210,122500,14329429180,9570,9570,9580,9570,3861
20250210,122400,14292456900,9570,9590,9590,9570,6202
20250210,122300,14233043580,9590,9600,9610,9590,4721
20250210,122200,14187749950,9600,9610,9610,9600,2143
20250210,122100,14167175530,9610,9600,9610,9600,1759
20250210,122000,14150286800,9610,9620,9620,9600,6961
20250210,121900,14083363650,9630,9630,9630,9620,214
20250210,121800,14081303040,9630,9620,9630,9610,758
20250210,121700,14074011600,9620,9620,9620,9610,450
20250210,121600,14069684340,9620,9620,9630,9610,632
20250210,121500,14063604750,9630,9620,9630,9620,824
20250210,121400,14055677710,9620,9620,9630,9620,3328
20250210,121300,14023661860,9620,9630,9640,9620,1418
20250210,121200,14010011320,9630,9630,9640,9630,1092
20250210,121100,13999495300,9640,9630,9640,9630,1333
20250210,121000,13986658370,9640,9650,9650,9640,2480
20250210,120900,13962742190,9640,9640,9650,9640,1407
20250210,120800,13949176490,9640,9640,9650,9640,815
20250210,120700,13941318060,9650,9650,9650,9640,977
20250210,120600,13931890080,9650,9650,9650,9640,1511
20250210,120500,13917310580,9650,9640,9650,9640,917
20250210,120400,13908461730,9650,9660,9660,9640,2126
20250210,120300,13887944140,9660,9650,9660,9650,299
20250210,120200,13885056700,9650,9650,9650,9650,1130
20250210,120100,13874152200,9650,9650,9650,9640,1322
20250210,120000,13861401010,9640,9640,9650,9640,1681
20250210,115900,13845185170,9640,9650,9650,9640,1211
20250210,115800,13833510180,9650,9640,9650,9640,100
20250210,115700,13832545620,9640,9640,9650,9630,1223
20250210,115600,13820760820,9640,9640,9640,9630,1733
20250210,115500,13804057160,9640,9650,9650,9630,1339
20250210,115400,13791151290,9650,9650,9650,9640,1478
20250210,115300,13776901260,9650,9650,9650,9640,1311
20250210,115200,13764256200,9650,9650,9650,9640,747
20250210,115100,13757051960,9660,9650,9660,9640,270
20250210,115000,13754446850,9640,9650,9660,9640,2014
20250210,114900,13735011010,9650,9670,9680,9650,5030
20250210,114800,13686404270,9670,9690,9700,9670,11915
20250210,114700,13570992630,9690,9630,9690,9630,10743
20250210,114600,13467268950,9630,9620,9630,9610,2935
20250210,114500,13439033940,9620,9620,9620,9610,348
20250210,114400,13435688610,9610,9610,9620,9610,705
20250210,114300,13428913290,9620,9620,9620,9610,698
20250210,114200,13422203770,9610,9620,9620,9610,130
20250210,114100,13420953350,9620,9610,9620,9610,572
20250210,114000,13415456360,9610,9620,9630,9610,2293
20250210,113900,13393400440,9620,9630,9630,9620,189
20250210,113800,13391582060,9630,9620,9630,9620,2785
20250210,113700,13364777000,9610,9620,9620,9610,1279
20250210,113600,13352474970,9610,9610,9620,9610,860
20250210,113500,13344205030,9610,9610,9620,9600,2340
20250210,113400,13321717770,9590,9590,9610,9580,6736
20250210,113300,13257060880,9580,9590,9590,9580,1259
20250210,113200,13244994330,9590,9590,9590,9590,493
20250210,113100,13240266460,9580,9580,9580,9570,1765
20250210,113000,13223361280,9580,9590,9590,9570,3076
20250210,112900,13193892540,9590,9580,9600,9580,2131
20250210,112800,13173456080,9580,9590,9590,9580,837
20250210,112700,13165436350,9580,9580,9590,9570,3181
20250210,112600,13134958360,9580,9580,9590,9580,1883
20250210,112500,13116916760,9580,9580,9590,9580,2345
20250210,112400,13094450670,9590,9590,9590,9580,2929
20250210,112300,13066384980,9580,9590,9600,9580,3574
20250210,112200,13032128240,9600,9610,9610,9590,2960
20250210,112100,13003712250,9600,9620,9620,9600,2718
20250210,112000,12977607320,9610,9610,9620,9600,2918
20250210,111900,12949570330,9620,9620,9620,9610,2479
20250210,111800,12925744680,9620,9620,9620,9610,911
20250210,111700,12916987820,9630,9620,9630,9610,1634
20250210,111600,12901268730,9610,9630,9630,9610,2103
20250210,111500,12881041190,9630,9640,9640,9610,3134
20250210,111400,12850862380,9640,9640,9650,9630,3213
20250210,111300,12819897890,9640,9630,9640,9620,1769
20250210,111200,12802862350,9630,9640,9640,9620,3177
20250210,111100,12772248620,9630,9620,9640,9610,2760
20250210,111000,12745677510,9620,9600,9620,9600,1451
20250210,110900,12731726770,9600,9600,9610,9600,911
20250210,110800,12722979220,9610,9610,9620,9600,561
20250210,110700,12717590820,9600,9610,9610,9600,1355
20250210,110600,12704577790,9610,9600,9620,9600,783
20250210,110500,12697053590,9600,9610,9620,9590,2840
20250210,110400,12669776900,9610,9600,9610,9590,1349
20250210,110300,12656832930,9600,9590,9610,9580,3330
20250210,110200,12624877040,9590,9580,9590,9570,1660
20250210,110100,12608985400,9580,9560,9580,9550,6825
20250210,110000,12543760900,9560,9590,9590,9560,12711
20250210,105900,12422146750,9580,9590,9590,9570,4615
20250210,105800,12377941580,9580,9560,9590,9560,5008
20250210,105700,12329993990,9570,9610,9610,9560,34482
20250210,105600,11999474810,9600,9620,9620,9600,11035
20250210,105500,11893398810,9620,9630,9640,9620,5158
20250210,105400,11843734850,9630,9630,9640,9630,3174
20250210,105300,11813162860,9640,9640,9640,9630,3527
20250210,105200,11779187350,9640,9630,9650,9630,1329
20250210,105100,11766382240,9640,9650,9650,9630,7299
20250210,105000,11696045960,9650,9630,9650,9630,3298
20250210,104900,11664246240,9630,9640,9640,9630,2198
20250210,104800,11643062200,9640,9650,9660,9630,5929
20250210,104700,11585890340,9650,9640,9650,9620,1881
20250210,104600,11567769340,9640,9630,9640,9620,2641
20250210,104500,11542326910,9630,9640,9640,9630,3257
20250210,104400,11510958430,9640,9630,9640,9620,2347
20250210,104300,11488359860,9630,9640,9640,9630,1742
20250210,104200,11471574080,9640,9630,9640,9630,2797
20250210,104100,11444634600,9630,9620,9640,9620,3084
20250210,104000,11414940560,9630,9610,9630,9610,1503
20250210,103900,11400477630,9620,9630,9630,9610,4034
20250210,103800,11361676320,9630,9630,9640,9620,3181
20250210,103700,11331057550,9630,9620,9630,9610,1787
20250210,103600,11313865850,9620,9620,9630,9610,2511
20250210,103500,11289714380,9620,9620,9640,9610,2244
20250210,103400,11268126740,9620,9620,9620,9610,2082
20250210,103300,11248110320,9620,9610,9620,9610,2993
20250210,103200,11219332500,9620,9640,9640,9610,6109
20250210,103100,11160550500,9640,9640,9650,9630,2828
20250210,103000,11133296640,9640,9620,9640,9620,2259
20250210,102900,11111555030,9620,9630,9640,9620,2312
20250210,102800,11089297870,9640,9620,9650,9620,4378
20250210,102700,11047143730,9620,9620,9630,9620,4252
20250210,102600,11006239290,9630,9620,9630,9610,2557
20250210,102500,10981646240,9630,9620,9630,9610,3858
20250210,102400,10944548730,9620,9620,9630,9610,4438
20250210,102300,10901869180,9620,9640,9640,9620,10746
20250210,102200,10798463920,9650,9640,9650,9620,4853
20250210,102100,10751692850,9640,9630,9640,9620,7575
20250210,102000,10678788340,9630,9620,9630,9610,3253
20250210,101900,10647517310,9620,9610,9640,9610,8982
20250210,101800,10561101520,9620,9620,9630,9610,6084
20250210,101700,10502611730,9630,9630,9630,9620,2464
20250210,101600,10478901400,9630,9630,9630,9610,2729
20250210,101500,10452659230,9620,9630,9640,9620,17575
20250210,101400,10283480640,9640,9670,9670,9640,8873
20250210,101300,10197897350,9650,9660,9670,9640,6612
20250210,101200,10134024780,9660,9650,9670,9650,2507
20250210,101100,10109820480,9660,9670,9670,9640,1871
20250210,101000,10091761440,9670,9650,9670,9640,3519
20250210,100900,10057769320,9650,9640,9660,9630,3961
20250210,100800,10019580100,9650,9660,9660,9640,1274
20250210,100700,10007293750,9650,9640,9660,9630,3639
20250210,100600,9972206960,9640,9640,9670,9640,2353
20250210,100500,9949499750,9630,9670,9670,9630,19146
20250210,100400,9764903690,9670,9670,9680,9660,2281
20250210,100300,9742853840,9680,9680,9680,9670,781
20250210,100200,9735297840,9680,9660,9680,9660,2323
20250210,100100,9712843970,9670,9680,9680,9660,1275
20250210,100000,9700513930,9670,9670,9680,9660,4750
20250210,095900,9654593360,9670,9660,9680,9660,1335
20250210,095800,9641682700,9660,9660,9660,9650,5285
20250210,095700,9590650770,9660,9670,9700,9660,9314
20250210,095600,9500629290,9690,9680,9730,9660,5691
20250210,095500,9445502920,9690,9690,9690,9660,7195
20250210,095400,9375945500,9690,9740,9740,9680,15530
20250210,095300,9225303990,9730,9730,9740,9710,7261
20250210,095200,9154675550,9740,9740,9760,9720,1988
20250210,095100,9135312520,9740,9730,9740,9720,2795
20250210,095000,9108118880,9740,9780,9780,9700,13788
20250210,094900,8973955130,9760,9750,9810,9740,9678
20250210,094800,8879317730,9750,9770,9770,9740,3767
20250210,094700,8842571570,9770,9760,9780,9740,3941
20250210,094600,8804119680,9780,9780,9790,9770,14280
20250210,094500,8664500600,9780,9790,9810,9770,14604
20250210,094400,8521504520,9780,9750,9790,9740,21701
20250210,094300,8309614190,9750,9720,9760,9720,8616
20250210,094200,8225704630,9730,9740,9750,9710,8940
20250210,094100,8138732170,9740,9710,9740,9700,7069
20250210,094000,8070023820,9710,9670,9720,9670,11176
20250210,093900,7961693040,9670,9700,9720,9650,9468
20250210,093800,7870053050,9690,9690,9700,9670,2822
20250210,093700,7842702290,9680,9670,9690,9670,3136
20250210,093600,7812352090,9670,9680,9680,9660,10329
20250210,093500,7712413060,9670,9720,9730,9670,6346
20250210,093400,7650856240,9710,9690,9730,9670,8661
20250210,093300,7566871280,9690,9650,9690,9640,8034
20250210,093200,7489249410,9640,9650,9680,9640,11635
20250210,093100,7376828870,9650,9640,9680,9630,7316
20250210,093000,7306151190,9660,9550,9660,9540,9181
20250210,092900,7217973920,9540,9570,9590,9540,20924
20250210,092800,7018062800,9570,9620,9620,9550,13969
20250210,092700,6884288440,9600,9660,9660,9600,5901
20250210,092600,6827436850,9660,9640,9660,9610,15613
20250210,092500,6677020640,9630,9610,9630,9550,63012
20250210,092400,6073835520,9610,9600,9620,9580,9542
20250210,092300,5982339930,9590,9570,9610,9560,13744
20250210,092200,5850550260,9570,9580,9610,9550,27897
20250210,092100,5583701900,9580,9640,9640,9580,44488
20250210,092000,5156595430,9640,9610,9640,9610,12544
20250210,091900,5035954390,9620,9640,9640,9610,18203
20250210,091800,4860737610,9640,9680,9680,9640,15537
20250210,091700,4710666460,9680,9750,9750,9680,11889
20250210,091600,4595172340,9750,9780,9800,9750,15219
20250210,091500,4446423720,9790,9730,9790,9730,11343
20250210,091400,4335599190,9730,9690,9730,9690,7019
20250210,091300,4267415720,9710,9640,9710,9620,8909
20250210,091200,4181256780,9620,9700,9700,9620,18095
20250210,091100,4006507050,9700,9770,9780,9660,37002
20250210,091000,3648213440,9730,9690,9790,9670,39336
20250210,090900,3265880450,9700,9680,9730,9650,23247
20250210,090800,3040967500,9730,9670,9780,9660,12743
20250210,090700,2917362310,9680,9710,9710,9660,14061
20250210,090600,2781225010,9680,9730,9750,9670,14294
20250210,090500,2642627280,9730,9610,9780,9580,41352
20250210,090400,2242485400,9580,9710,9710,9580,55961
20250210,090300,1703862490,9690,9700,9730,9650,33869
20250210,090200,1375850250,9700,9810,9850,9700,27472
20250210,090100,1107400360,9800,9770,9830,9710,33420
20250210,090000,780825030,9780,9730,9840,9660,76398