KissMeData/006660/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,184900,40059109770,12820,12820,12820,12820,12232
20250207,184800,40059109770,12820,12820,12820,12820,0
20250207,184700,40059109770,12820,12820,12820,12820,0
20250207,184600,40059109770,12820,12820,12820,12820,0
20250207,184500,40059109770,12820,12820,12820,12820,0
20250207,184400,40059109770,12820,12820,12820,12820,0
20250207,184300,40059109770,12820,12820,12820,12820,0
20250207,184200,40059109770,12820,12820,12820,12820,0
20250207,184100,40059109770,12820,12820,12820,12820,0
20250207,184000,40059109770,12820,12820,12820,12820,0
20250207,183900,40059109770,12820,12820,12820,12820,0
20250207,183800,40059109770,12820,12820,12820,12820,0
20250207,183700,40059109770,12820,12820,12820,12820,0
20250207,183600,40059109770,12820,12820,12820,12820,0
20250207,183500,40059109770,12820,12820,12820,12820,0
20250207,183400,40059109770,12820,12820,12820,12820,0
20250207,183300,40059109770,12820,12820,12820,12820,0
20250207,183200,40059109770,12820,12820,12820,12820,0
20250207,183100,40059109770,12820,12820,12820,12820,0
20250207,183000,40059109770,12820,12820,12820,12820,0
20250207,182900,40059109770,12820,12820,12820,12820,0
20250207,182800,40059109770,12820,12820,12820,12820,0
20250207,182700,40059109770,12820,12820,12820,12820,0
20250207,182600,40059109770,12820,12820,12820,12820,0
20250207,182500,40059109770,12820,12820,12820,12820,0
20250207,182400,40059109770,12820,12820,12820,12820,0
20250207,182300,40059109770,12820,12820,12820,12820,0
20250207,182200,40059109770,12820,12820,12820,12820,0
20250207,182100,40059109770,12820,12820,12820,12820,0
20250207,182000,40059109770,12820,12820,12820,12820,0
20250207,181900,40059109770,12820,12820,12820,12820,12232
20250207,181800,40059109770,12820,12820,12820,12820,0
20250207,181700,40059109770,12820,12820,12820,12820,0
20250207,181600,40059109770,12820,12820,12820,12820,0
20250207,181500,40059109770,12820,12820,12820,12820,0
20250207,181400,40059109770,12820,12820,12820,12820,0
20250207,181300,40059109770,12820,12820,12820,12820,0
20250207,181200,40059109770,12820,12820,12820,12820,0
20250207,181100,40059109770,12820,12820,12820,12820,0
20250207,181000,40059109770,12820,12820,12820,12820,0
20250207,180900,40059109770,12820,12820,12820,12820,0
20250207,180800,40059109770,12820,12820,12820,12820,0
20250207,180700,40059109770,12820,12820,12820,12820,0
20250207,180600,40059109770,12820,12820,12820,12820,0
20250207,180500,40059109770,12820,12820,12820,12820,0
20250207,180400,40059109770,12820,12820,12820,12820,0
20250207,180300,40059109770,12820,12820,12820,12820,0
20250207,180200,40059109770,12820,12820,12820,12820,0
20250207,180100,40059109770,12820,12820,12820,12820,0
20250207,180000,40059109770,12820,12820,12820,12820,0
20250207,175900,40059109770,12820,12820,12820,12820,0
20250207,175800,40059109770,12820,12820,12820,12820,0
20250207,175700,40059109770,12820,12820,12820,12820,0
20250207,175600,40059109770,12820,12820,12820,12820,0
20250207,175500,40059109770,12820,12820,12820,12820,0
20250207,175400,40059109770,12820,12820,12820,12820,0
20250207,175300,40059109770,12820,12820,12820,12820,0
20250207,175200,40059109770,12820,12820,12820,12820,0
20250207,175100,40059109770,12820,12820,12820,12820,0
20250207,175000,40059109770,12820,12820,12820,12820,0
20250207,174900,40059109770,12820,12820,12820,12820,12232
20250207,174800,40059109770,12820,12820,12820,12820,0
20250207,174700,40059109770,12820,12820,12820,12820,0
20250207,174600,40059109770,12820,12820,12820,12820,0
20250207,174500,40059109770,12820,12820,12820,12820,0
20250207,174400,40059109770,12820,12820,12820,12820,0
20250207,174300,40059109770,12820,12820,12820,12820,0
20250207,174200,40059109770,12820,12820,12820,12820,0
20250207,174100,40059109770,12820,12820,12820,12820,0
20250207,174000,40059109770,12820,12820,12820,12820,0
20250207,173900,40059109770,12820,12820,12820,12820,0
20250207,173800,40059109770,12820,12820,12820,12820,0
20250207,173700,40059109770,12820,12820,12820,12820,0
20250207,173600,40059109770,12820,12820,12820,12820,0
20250207,173500,40059109770,12820,12820,12820,12820,0
20250207,173400,40059109770,12820,12820,12820,12820,0
20250207,173300,40059109770,12820,12820,12820,12820,0
20250207,173200,40059109770,12820,12820,12820,12820,0
20250207,173100,40059109770,12820,12820,12820,12820,0
20250207,173000,40059109770,12820,12820,12820,12820,0
20250207,172900,40059109770,12820,12820,12820,12820,0
20250207,172800,40059109770,12820,12820,12820,12820,0
20250207,172700,40059109770,12820,12820,12820,12820,0
20250207,172600,40059109770,12820,12820,12820,12820,0
20250207,172500,40059109770,12820,12820,12820,12820,0
20250207,172400,40059109770,12820,12820,12820,12820,0
20250207,172300,40059109770,12820,12820,12820,12820,0
20250207,172200,40059109770,12820,12820,12820,12820,0
20250207,172100,40059109770,12820,12820,12820,12820,0
20250207,172000,40059109770,12820,12820,12820,12820,0
20250207,171900,40059109770,12820,12820,12820,12820,12232
20250207,171800,40059109770,12820,12820,12820,12820,0
20250207,171700,40059109770,12820,12820,12820,12820,0
20250207,171600,40059109770,12820,12820,12820,12820,0
20250207,171500,40059109770,12820,12820,12820,12820,0
20250207,171400,40059109770,12820,12820,12820,12820,0
20250207,171300,40059109770,12820,12820,12820,12820,0
20250207,171200,40059109770,12820,12820,12820,12820,0
20250207,171100,40059109770,12820,12820,12820,12820,0
20250207,171000,40059109770,12820,12820,12820,12820,0
20250207,170900,40059109770,12820,12820,12820,12820,0
20250207,170800,40059109770,12820,12820,12820,12820,0
20250207,170700,40059109770,12820,12820,12820,12820,0
20250207,170600,40059109770,12820,12820,12820,12820,0
20250207,170500,40059109770,12820,12820,12820,12820,0
20250207,170400,40059109770,12820,12820,12820,12820,0
20250207,170300,40059109770,12820,12820,12820,12820,0
20250207,170200,40059109770,12820,12820,12820,12820,0
20250207,170100,40059109770,12820,12820,12820,12820,0
20250207,170000,40059109770,12820,12820,12820,12820,0
20250207,165900,40059109770,12820,12820,12820,12820,0
20250207,165800,40059109770,12820,12820,12820,12820,0
20250207,165700,40059109770,12820,12820,12820,12820,0
20250207,165600,40059109770,12820,12820,12820,12820,0
20250207,165500,40059109770,12820,12820,12820,12820,0
20250207,165400,40059109770,12820,12820,12820,12820,0
20250207,165300,40059109770,12820,12820,12820,12820,0
20250207,165200,40059109770,12820,12820,12820,12820,0
20250207,165100,40059109770,12820,12820,12820,12820,0
20250207,165000,40059109770,12820,12820,12820,12820,0
20250207,164900,40059109770,12820,12820,12820,12820,12232
20250207,164800,40059109770,12820,12820,12820,12820,0
20250207,164700,40059109770,12820,12820,12820,12820,0
20250207,164600,40059109770,12820,12820,12820,12820,0
20250207,164500,40059109770,12820,12820,12820,12820,0
20250207,164400,40059109770,12820,12820,12820,12820,0
20250207,164300,40059109770,12820,12820,12820,12820,0
20250207,164200,40059109770,12820,12820,12820,12820,0
20250207,164100,40059109770,12820,12820,12820,12820,0
20250207,164000,40059109770,12820,12820,12820,12820,0
20250207,163900,40059109770,12820,12820,12820,12820,0
20250207,163800,40059109770,12820,12820,12820,12820,0
20250207,163700,40059109770,12820,12820,12820,12820,0
20250207,163600,40059109770,12820,12820,12820,12820,0
20250207,163500,40059109770,12820,12820,12820,12820,0
20250207,163400,40059109770,12820,12820,12820,12820,0
20250207,163300,40059109770,12820,12820,12820,12820,0
20250207,163200,40059109770,12820,12820,12820,12820,0
20250207,163100,40059109770,12820,12820,12820,12820,0
20250207,163000,40059109770,12820,12820,12820,12820,0
20250207,162900,40059109770,12820,12820,12820,12820,0
20250207,162800,40059109770,12820,12820,12820,12820,0
20250207,162700,40059109770,12820,12820,12820,12820,0
20250207,162600,40059109770,12820,12820,12820,12820,0
20250207,162500,40059109770,12820,12820,12820,12820,0
20250207,162400,40059109770,12820,12820,12820,12820,0
20250207,162300,40059109770,12820,12820,12820,12820,0
20250207,162200,40059109770,12820,12820,12820,12820,0
20250207,162100,40059109770,12820,12820,12820,12820,0
20250207,162000,40059109770,12820,12820,12820,12820,0
20250207,161900,40059109770,12820,12820,12820,12820,12232
20250207,161800,40059109770,12820,12820,12820,12820,0
20250207,161700,40059109770,12820,12820,12820,12820,0
20250207,161600,40059109770,12820,12820,12820,12820,0
20250207,161500,40059109770,12820,12820,12820,12820,0
20250207,161400,40059109770,12820,12820,12820,12820,0
20250207,161300,40059109770,12820,12820,12820,12820,0
20250207,161200,40059109770,12820,12820,12820,12820,0
20250207,161100,40059109770,12820,12820,12820,12820,0
20250207,161000,40059109770,12820,12820,12820,12820,0
20250207,160900,40059109770,12820,12820,12820,12820,0
20250207,160800,40059109770,12820,12820,12820,12820,0
20250207,160700,40059109770,12820,12820,12820,12820,0
20250207,160600,40059109770,12820,12820,12820,12820,0
20250207,160500,40059109770,12820,12820,12820,12820,0
20250207,160400,40059109770,12820,12820,12820,12820,0
20250207,160300,40059109770,12820,12820,12820,12820,0
20250207,160200,40059109770,12820,12820,12820,12820,0
20250207,160100,40059109770,12820,12820,12820,12820,0
20250207,160000,40059109770,12820,12820,12820,12820,0
20250207,155900,40059109770,12820,12820,12820,12820,0
20250207,155800,40059109770,12820,12820,12820,12820,0
20250207,155700,40059109770,12820,12820,12820,12820,0
20250207,155600,40059109770,12820,12820,12820,12820,0
20250207,155500,40059109770,12820,12820,12820,12820,0
20250207,155400,40059109770,12820,12820,12820,12820,0
20250207,155300,40059109770,12820,12820,12820,12820,0
20250207,155200,40059109770,12820,12820,12820,12820,0
20250207,155100,40059109770,12820,12820,12820,12820,0
20250207,155000,40059109770,12820,12820,12820,12820,0
20250207,154900,40059109770,12820,12820,12820,12820,12232
20250207,154800,40059109770,12820,12820,12820,12820,0
20250207,154700,40059109770,12820,12820,12820,12820,0
20250207,154600,40059109770,12820,12820,12820,12820,0
20250207,154500,40059109770,12820,12820,12820,12820,0
20250207,154400,40059109770,12820,12820,12820,12820,0
20250207,154300,40059109770,12820,12820,12820,12820,0
20250207,154200,40059109770,12820,12820,12820,12820,0
20250207,154100,40059109770,12820,12820,12820,12820,0
20250207,154000,40059109770,12820,12820,12820,12820,0
20250207,153900,40059109770,12820,12820,12820,12820,0
20250207,153800,40059109770,12820,12820,12820,12820,0
20250207,153700,40059109770,12820,12820,12820,12820,0
20250207,153600,40059109770,12820,12820,12820,12820,0
20250207,153500,40059109770,12820,12820,12820,12820,0
20250207,153400,40059109770,12820,12820,12820,12820,0
20250207,153300,40059109770,12820,12820,12820,12820,0
20250207,153200,40059109770,12820,12820,12820,12820,0
20250207,153100,40059109770,12820,12820,12820,12820,0
20250207,153000,40059109770,12820,12820,12820,12820,12232
20250207,152900,39902295530,12820,12820,12820,12820,0
20250207,152800,39902295530,12820,12820,12820,12820,0
20250207,152700,39902295530,12820,12820,12820,12820,0
20250207,152600,39902295530,12820,12820,12820,12820,0
20250207,152500,39902295530,12820,12820,12820,12820,0
20250207,152400,39902295530,12820,12820,12820,12820,0
20250207,152300,39902295530,12820,12820,12820,12820,0
20250207,152200,39902295530,12820,12820,12820,12820,0
20250207,152100,39902295530,12820,12820,12820,12820,0
20250207,152000,39902295530,12820,12820,12820,12820,0
20250207,151900,39902295530,12820,12870,12890,12810,6226
20250207,151800,39822299600,12860,12810,12860,12810,3931
20250207,151700,39771865870,12800,12800,12810,12780,1227
20250207,151600,39756164760,12800,12780,12800,12750,3253
20250207,151500,39714632010,12780,12790,12810,12770,1532
20250207,151400,39695045930,12790,12800,12810,12790,489
20250207,151300,39688789280,12800,12800,12810,12790,1300
20250207,151200,39672151220,12810,12820,12820,12800,1598
20250207,151100,39651693730,12820,12810,12820,12790,1319
20250207,151000,39634801560,12800,12800,12810,12780,1186
20250207,150900,39619622290,12790,12770,12790,12750,780
20250207,150800,39609669230,12770,12760,12790,12750,2379
20250207,150700,39579285880,12760,12790,12790,12760,851
20250207,150600,39568415840,12790,12780,12800,12780,686
20250207,150500,39559646820,12780,12800,12800,12780,1096
20250207,150400,39545635460,12800,12810,12810,12780,4147
20250207,150300,39492592130,12800,12800,12810,12790,326
20250207,150200,39488419570,12800,12800,12800,12790,435
20250207,150100,39482851790,12790,12800,12800,12790,322
20250207,150000,39478730740,12800,12800,12800,12790,1425
20250207,145900,39460494980,12800,12760,12800,12760,1266
20250207,145800,39444312970,12760,12770,12780,12760,480
20250207,145700,39438181030,12770,12770,12780,12760,1294
20250207,145600,39421655600,12770,12750,12770,12730,588
20250207,145500,39414151890,12770,12730,12770,12730,684
20250207,145400,39405430150,12730,12760,12770,12720,954
20250207,145300,39393275610,12780,12790,12810,12770,696
20250207,145200,39384376880,12790,12790,12800,12790,666
20250207,145100,39375852210,12790,12750,12800,12750,1234
20250207,145000,39360095760,12740,12720,12760,12710,1516
20250207,144900,39340793820,12710,12710,12710,12700,1223
20250207,144800,39325259290,12700,12750,12750,12700,4984
20250207,144700,39261926040,12730,12720,12750,12710,1759
20250207,144600,39239535420,12760,12760,12770,12700,2645
20250207,144500,39205834370,12760,12790,12810,12760,3009
20250207,144400,39167398150,12800,12820,12820,12800,936
20250207,144300,39155412270,12820,12820,12830,12810,450
20250207,144200,39149640620,12810,12800,12810,12800,251
20250207,144100,39146425330,12800,12790,12810,12780,961
20250207,144000,39134137580,12790,12790,12800,12790,73
20250207,143900,39133203490,12780,12780,12780,12780,59
20250207,143800,39132449470,12780,12830,12840,12770,793
20250207,143700,39122305750,12830,12710,12890,12700,4049
20250207,143600,39070502360,12710,12760,12760,12710,7571
20250207,143500,38974168750,12750,12780,12820,12750,2214
20250207,143400,38945931030,12760,12780,12810,12760,832
20250207,143300,38935297960,12810,12790,12810,12760,2824
20250207,143200,38899233620,12790,12820,12820,12790,2018
20250207,143100,38873417570,12800,12820,12820,12800,589
20250207,143000,38865877090,12800,12790,12820,12790,1231
20250207,142900,38850119300,12780,12810,12820,12760,980
20250207,142800,38837580470,12800,12800,12870,12760,1978
20250207,142700,38812282820,12800,12810,12820,12800,1120
20250207,142600,38797940250,12820,12870,12870,12820,1154
20250207,142500,38783100850,12870,12800,12870,12800,2094
20250207,142400,38756211870,12800,12840,12860,12800,855
20250207,142300,38745255880,12810,12810,12840,12800,349
20250207,142200,38740783930,12800,12800,12830,12800,350
20250207,142100,38736302370,12850,12780,12870,12770,413
20250207,142000,38731016140,12770,12810,12820,12750,8957
20250207,141900,38616515340,12810,12870,12890,12810,2910
20250207,141800,38579165690,12860,12840,12910,12840,1084
20250207,141700,38565202920,12850,12880,12920,12850,818
20250207,141600,38554679920,12880,12880,12900,12880,4
20250207,141500,38554628380,12890,12900,12900,12860,246
20250207,141400,38551461880,12920,12900,12920,12900,609
20250207,141300,38543600660,12870,12870,12870,12860,461
20250207,141200,38537671580,12860,12900,12920,12860,903
20250207,141100,38526030290,12900,12920,12920,12840,863
20250207,141000,38514911880,12930,12870,12930,12840,4618
20250207,140900,38455532420,12870,12880,12900,12870,1246
20250207,140800,38439491740,12880,12890,12910,12860,3136
20250207,140700,38399114270,12890,12910,12920,12890,1046
20250207,140600,38385619190,12910,12920,12920,12910,649
20250207,140500,38377237490,12920,12920,12920,12910,629
20250207,140400,38369113620,12920,12920,12920,12900,2273
20250207,140300,38339776510,12900,12920,12920,12900,762
20250207,140200,38329941940,12920,12900,12920,12900,78
20250207,140100,38328934910,12930,12940,12940,12930,65
20250207,140000,38328094310,12900,12930,12940,12900,1731
20250207,135900,38305757460,12910,12910,12940,12910,2887
20250207,135800,38268464820,12910,12930,12930,12890,1498
20250207,135700,38249129900,12940,12930,12940,12920,939
20250207,135600,38236994070,12940,12920,12940,12920,59
20250207,135500,38236231260,12950,12950,12950,12920,566
20250207,135400,38228905730,12970,12930,12970,12930,416
20250207,135300,38223522540,12920,12980,12980,12920,1872
20250207,135200,38199306620,12940,12980,12990,12940,981
20250207,135100,38186593720,13000,13000,13000,12940,1986
20250207,135000,38160858150,12950,12930,13000,12930,3188
20250207,134900,38119519750,12950,12930,12950,12930,247
20250207,134800,38116326020,12920,12960,12960,12920,437
20250207,134700,38110663940,12960,12950,12970,12950,497
20250207,134600,38104222440,12950,12900,12960,12890,2715
20250207,134500,38069121170,12910,12910,12920,12900,775
20250207,134400,38059121110,12920,12910,12920,12900,153
20250207,134300,38057144630,12900,12890,12930,12890,555
20250207,134200,38049989080,12890,12930,12950,12890,2061
20250207,134100,38023395080,12940,12940,12940,12930,54
20250207,134000,38022696330,12930,12940,12940,12910,285
20250207,133900,38019016250,12910,12920,12940,12910,532
20250207,133800,38012142850,12920,12940,12950,12920,2204
20250207,133700,37983662270,12930,12940,12960,12930,712
20250207,133600,37974450170,12960,12910,12960,12900,403
20250207,133500,37969246910,12900,12920,12920,12900,1393
20250207,133400,37951264650,12920,12930,12930,12920,1175
20250207,133300,37936081920,12960,12930,12970,12920,1321
20250207,133200,37918984000,12920,12950,12960,12920,1053
20250207,133100,37905356330,12950,12980,12980,12950,470
20250207,133000,37899261910,12970,12980,12980,12960,1311
20250207,132900,37882252390,12990,13000,13000,12970,479
20250207,132800,37876032770,13000,12940,13000,12930,1505
20250207,132700,37856507110,12940,12960,12960,12930,173
20250207,132600,37854265660,12960,12940,12960,12900,3368
20250207,132500,37810730610,12940,12990,12990,12940,876
20250207,132400,37799378950,12990,13000,13010,12970,4392
20250207,132300,37742342090,13000,12970,13010,12960,2241
20250207,132200,37713243700,12970,12950,12990,12940,1916
20250207,132100,37688403940,12950,12930,12970,12930,1987
20250207,132000,37662668770,12940,12890,12940,12890,1885
20250207,131900,37638297620,12890,12890,12900,12850,2801
20250207,131800,37602183230,12900,12880,12930,12850,3215
20250207,131700,37560730070,12870,12850,12880,12840,355
20250207,131600,37556159520,12840,12840,12880,12820,5317
20250207,131500,37487934010,12840,12920,12920,12840,3032
20250207,131400,37448913190,12930,12890,12930,12890,1045
20250207,131300,37435433930,12890,12850,12900,12850,810
20250207,131200,37424995670,12850,12930,12960,12830,15844
20250207,131100,37220909520,12930,12930,12970,12930,1841
20250207,131000,37197103850,12930,12920,12970,12910,1760
20250207,130900,37174357160,12920,12980,12980,12920,9693
20250207,130800,37048775310,12980,13010,13020,12980,2553
20250207,130700,37015611420,13020,13020,13040,12990,723
20250207,130600,37006208390,13030,13050,13050,12970,6355
20250207,130500,36923590620,13050,13030,13050,13020,1110
20250207,130400,36909113010,13020,12990,13060,12980,2509
20250207,130300,36876475170,12980,13000,13000,12970,2135
20250207,130200,36848744420,13000,13030,13050,13000,2700
20250207,130100,36813605210,13010,13050,13070,13010,2876
20250207,130000,36776123410,13060,13040,13090,13030,3745
20250207,125900,36727157920,13060,13040,13060,13000,1192
20250207,125800,36711625470,13050,13000,13050,12970,3691
20250207,125700,36663616800,12990,13020,13020,12960,10808
20250207,125600,36523308880,13020,13030,13030,13020,776
20250207,125500,36513205010,13030,13040,13040,13010,2699
20250207,125400,36478069820,13030,13070,13080,13030,1148
20250207,125300,36463085700,13070,13060,13070,13030,1623
20250207,125200,36441907010,13050,13010,13060,13000,6206
20250207,125100,36361194820,13010,13030,13040,13000,7347
20250207,125000,36265555500,13030,13040,13050,13030,2610
20250207,124900,36231521920,13040,13040,13050,13030,1166
20250207,124800,36216319280,13050,13070,13070,13040,3726
20250207,124700,36167703300,13050,13070,13080,13050,6688
20250207,124600,36080374470,13080,13090,13100,13060,1976
20250207,124500,36054529290,13100,13070,13100,13050,4507
20250207,124400,35995641410,13070,13060,13090,13060,3575
20250207,124300,35948940670,13090,13090,13100,13060,7890
20250207,124200,35845815650,13090,13120,13140,13090,2467
20250207,124100,35813500320,13130,13150,13150,13110,605
20250207,124000,35805561250,13150,13150,13160,13130,1011
20250207,123900,35792270910,13140,13090,13150,13090,3655
20250207,123800,35744406780,13090,13090,13140,13080,2299
20250207,123700,35714300410,13090,13130,13140,13080,6424
20250207,123600,35630178280,13110,13120,13170,13100,3870
20250207,123500,35579369040,13160,13140,13160,13100,3123
20250207,123400,35538380440,13140,13070,13140,13050,5496
20250207,123300,35466453340,13100,13140,13140,13050,8137
20250207,123200,35360058290,13130,13200,13200,13070,18949
20250207,123100,35111353360,13200,13200,13220,13180,2031
20250207,123000,35084535260,13200,13160,13230,13140,1840
20250207,122900,35060299920,13150,13200,13220,13140,8364
20250207,122800,34950215620,13200,13220,13250,13200,4297
20250207,122700,34893424580,13220,13210,13250,13210,5234
20250207,122600,34824200030,13210,13360,13360,13200,15767
20250207,122500,34615018480,13360,13450,13480,13300,21242
20250207,122400,34330527090,13450,13210,13520,13200,55206
20250207,122300,33590961080,13210,13160,13220,13140,3304
20250207,122200,33547474420,13160,13150,13180,13130,8761
20250207,122100,33432314460,13150,13210,13210,13140,10401
20250207,122000,33295303160,13190,13200,13240,13180,4909
20250207,121900,33230475090,13200,13250,13250,13170,15382
20250207,121800,33027359160,13250,13270,13300,13250,4968
20250207,121700,32961449590,13300,13270,13330,13260,5291
20250207,121600,32891087900,13270,13310,13320,13250,5494
20250207,121500,32818182110,13310,13270,13330,13250,4782
20250207,121400,32754593350,13310,13300,13330,13210,12502
20250207,121300,32588992900,13290,13290,13330,13280,5351
20250207,121200,32517867060,13290,13350,13370,13290,10790
20250207,121100,32374120290,13350,13360,13420,13340,5848
20250207,121000,32295942190,13370,13360,13390,13320,3952
20250207,120900,32243213060,13330,13430,13430,13330,5598
20250207,120800,32168319310,13440,13350,13450,13340,7873
20250207,120700,32063012790,13350,13380,13380,13300,15357
20250207,120600,31858287430,13370,13460,13460,13370,6408
20250207,120500,31772440430,13460,13450,13470,13410,8564
20250207,120400,31657246520,13410,13460,13490,13360,13379
20250207,120300,31477511600,13460,13490,13490,13380,16697
20250207,120200,31253285250,13490,13410,13500,13400,8252
20250207,120100,31142279620,13410,13480,13510,13410,13782
20250207,120000,30956702760,13480,13520,13570,13470,22237
20250207,115900,30656228210,13520,13390,13580,13380,62905
20250207,115800,29805724790,13390,13350,13440,13350,16409
20250207,115700,29586018560,13350,13330,13430,13260,23917
20250207,115600,29266266060,13310,13410,13510,13250,45619
20250207,115500,28657200760,13410,13170,13610,13160,119955
20250207,115400,27049629020,13170,13060,13170,13060,19409
20250207,115300,26795239700,13070,13120,13120,12970,54005
20250207,115200,26091835220,13110,13100,13180,13080,12445
20250207,115100,25928362100,13080,13150,13190,13060,47193
20250207,115000,25309493590,13150,13340,13350,13110,63460
20250207,114900,24471995760,13320,13310,13340,13220,42303
20250207,114800,23910243420,13300,13340,13420,13250,53513
20250207,114700,23197709260,13350,13570,13600,13310,81382
20250207,114600,22106220860,13570,13820,13860,13430,119043
20250207,114500,20482507430,13820,13690,13850,13650,94275
20250207,114400,19184325720,13690,13510,13800,13490,124589
20250207,114300,17473614990,13480,13690,13770,13460,117558
20250207,114200,15870233710,13690,13580,13750,13560,145854
20250207,114100,13879348540,13590,13530,13590,13440,63324
20250207,114000,13023933480,13530,13490,13670,13370,171878
20250207,113900,10697822960,13500,13380,13500,13370,117163
20250207,113800,9123783370,13490,13490,13490,13490,0
20250207,113700,9123783370,13490,13230,13490,13170,78679
20250207,113600,8074786040,13270,12810,13340,12700,153954
20250207,113500,6050890810,12810,12500,12860,12480,21544
20250207,113400,5777744520,12510,12490,12510,12490,1582
20250207,113300,5757977280,12490,12430,12490,12430,1182
20250207,113200,5743253410,12430,12430,12430,12430,0
20250207,113100,5743253410,12430,12410,12430,12410,246
20250207,113000,5740199770,12410,12410,12410,12410,62
20250207,112900,5739430350,12410,12410,12420,12410,162
20250207,112800,5737419840,12410,12410,12410,12410,5
20250207,112700,5737357790,12410,12410,12410,12410,861
20250207,112600,5726672780,12410,12430,12430,12410,629
20250207,112500,5718860690,12420,12420,12420,12420,50
20250207,112400,5718239690,12430,12430,12430,12430,755
20250207,112300,5708855040,12430,12430,12430,12430,11
20250207,112200,5708718310,12440,12440,12440,12440,0
20250207,112100,5708718310,12440,12440,12440,12410,258
20250207,112000,5705509570,12430,12440,12440,12430,164
20250207,111900,5703470240,12440,12440,12440,12440,274
20250207,111800,5700061680,12430,12430,12430,12430,48
20250207,111700,5699465040,12440,12430,12440,12430,234
20250207,111600,5696556400,12430,12400,12430,12400,89
20250207,111500,5695450350,12400,12400,12400,12370,672
20250207,111400,5687136210,12400,12400,12400,12370,258
20250207,111300,5683938270,12400,12400,12400,12400,120
20250207,111200,5682450270,12400,12370,12400,12360,973
20250207,111100,5670419230,12370,12370,12380,12360,807
20250207,111000,5660433740,12370,12380,12380,12370,132
20250207,110900,5658800810,12370,12400,12400,12370,41
20250207,110800,5658292930,12370,12390,12390,12370,1396
20250207,110700,5641014810,12380,12400,12400,12380,390
20250207,110600,5636183800,12400,12400,12400,12400,307
20250207,110500,5632377000,12400,12440,12440,12400,81
20250207,110400,5631372200,12440,12390,12440,12390,188
20250207,110300,5629040940,12400,12410,12440,12400,934
20250207,110200,5617453310,12410,12420,12420,12410,103
20250207,110100,5616174650,12410,12430,12430,12410,81
20250207,110000,5615167920,12430,12410,12430,12400,501
20250207,105900,5608954200,12410,12420,12440,12400,1844
20250207,105800,5586071760,12420,12420,12420,12420,5
20250207,105700,5586009660,12440,12420,12440,12400,322
20250207,105600,5582013570,12410,12410,12410,12400,2758
20250207,105500,5547807950,12420,12460,12460,12420,520
20250207,105400,5541343100,12460,12490,12490,12460,515
20250207,105300,5534920170,12500,12490,12500,12480,49
20250207,105200,5534308210,12480,12490,12490,12470,92
20250207,105100,5533159330,12480,12490,12490,12480,11
20250207,105000,5533022040,12490,12490,12490,12480,394
20250207,104900,5528104120,12490,12500,12500,12490,141
20250207,104800,5526342960,12500,12500,12500,12500,14
20250207,104700,5526167960,12500,12480,12500,12480,495
20250207,104600,5519986100,12480,12470,12480,12470,424
20250207,104500,5514698630,12470,12490,12490,12470,648
20250207,104400,5506613920,12490,12510,12510,12490,1266
20250207,104300,5490799780,12490,12500,12510,12490,2074
20250207,104200,5464880340,12510,12510,12520,12490,2396
20250207,104100,5434926890,12510,12510,12520,12500,3301
20250207,104000,5393641490,12500,12470,12500,12470,1150
20250207,103900,5379276920,12470,12470,12480,12470,309
20250207,103800,5375420700,12470,12470,12480,12470,1473
20250207,103700,5357042090,12470,12460,12470,12460,472
20250207,103600,5351156430,12460,12460,12460,12420,785
20250207,103500,5341378130,12460,12460,12460,12460,101
20250207,103400,5340119670,12460,12430,12470,12420,1374
20250207,103300,5323008620,12430,12410,12430,12370,997
20250207,103200,5310633840,12410,12420,12420,12410,188
20250207,103100,5308300740,12420,12400,12420,12400,392
20250207,103000,5303436790,12390,12390,12390,12380,442
20250207,102900,5297961410,12390,12400,12400,12390,426
20250207,102800,5292683250,12390,12400,12400,12390,83
20250207,102700,5291654850,12400,12390,12400,12390,717
20250207,102600,5282771160,12400,12400,12400,12390,288
20250207,102500,5279202150,12400,12390,12400,12390,591
20250207,102400,5271877540,12390,12360,12390,12360,423
20250207,102300,5266640160,12360,12360,12360,12360,361
20250207,102200,5262178200,12350,12340,12350,12340,464
20250207,102100,5256452180,12340,12360,12360,12340,1088
20250207,102000,5243014340,12360,12380,12380,12360,273
20250207,101900,5239639750,12400,12380,12400,12380,2156
20250207,101800,5212924640,12380,12370,12380,12360,1243
20250207,101700,5197546780,12350,12380,12380,12350,1995
20250207,101600,5172875770,12380,12400,12400,12380,794
20250207,101500,5163039980,12410,12400,12410,12390,121
20250207,101400,5161539040,12390,12420,12420,12390,152
20250207,101300,5159655700,12390,12400,12400,12390,51
20250207,101200,5159023310,12420,12380,12420,12380,71
20250207,101100,5158142570,12380,12430,12430,12380,283
20250207,101000,5154638460,12430,12380,12430,12380,260
20250207,100900,5151415480,12430,12390,12430,12370,431
20250207,100800,5146083860,12430,12380,12430,12370,125
20250207,100700,5144536680,12430,12400,12430,12370,1212
20250207,100600,5129526110,12400,12410,12410,12400,2565
20250207,100500,5097714400,12420,12420,12420,12410,1060
20250207,100400,5084553480,12420,12420,12430,12420,251
20250207,100300,5081436030,12420,12430,12440,12420,886
20250207,100200,5070424000,12460,12460,12460,12430,494
20250207,100100,5064281840,12430,12430,12460,12430,235
20250207,100000,5061359090,12430,12440,12470,12430,55
20250207,095900,5060675270,12430,12480,12480,12430,502
20250207,095800,5054426470,12480,12480,12480,12440,242
20250207,095700,5051407310,12480,12460,12480,12430,1434
20250207,095600,5033540390,12470,12440,12470,12420,583
20250207,095500,5026282550,12470,12430,12470,12420,1361
20250207,095400,5009345660,12430,12420,12450,12420,491
20250207,095300,5003246110,12450,12440,12480,12420,1664
20250207,095200,4982544640,12440,12480,12480,12430,1359
20250207,095100,4965635950,12460,12480,12480,12460,163
20250207,095000,4963604570,12490,12460,12490,12440,1696
20250207,094900,4942472110,12460,12480,12490,12460,731
20250207,094800,4933354630,12480,12450,12490,12450,1237
20250207,094700,4917932170,12450,12460,12460,12450,620
20250207,094600,4910212450,12460,12480,12490,12450,1476
20250207,094500,4891800670,12490,12500,12510,12490,915
20250207,094400,4880366720,12500,12470,12520,12460,399
20250207,094300,4875377980,12520,12450,12530,12450,2637
20250207,094200,4842400050,12440,12380,12450,12380,650
20250207,094100,4834330280,12380,12400,12400,12370,135
20250207,094000,4832659770,12400,12360,12400,12350,929
20250207,093900,4821157470,12360,12400,12400,12360,297
20250207,093800,4817483740,12400,12390,12400,12340,4557
20250207,093700,4761163680,12400,12430,12440,12400,2475
20250207,093600,4730435990,12440,12460,12470,12440,866
20250207,093500,4719654330,12470,12450,12470,12420,2557
20250207,093400,4687813050,12450,12360,12470,12350,5582
20250207,093300,4618765340,12360,12400,12400,12360,5487
20250207,093200,4550846940,12400,12440,12450,12390,3017
20250207,093100,4513406120,12440,12430,12440,12400,4377
20250207,093000,4459079160,12430,12470,12490,12430,5940
20250207,092900,4385143410,12490,12480,12490,12450,4416
20250207,092800,4330131380,12460,12540,12540,12460,4975
20250207,092700,4268079650,12490,12530,12590,12480,5399
20250207,092600,4200551460,12590,12480,12590,12480,5991
20250207,092500,4125574850,12480,12550,12550,12460,10670
20250207,092400,3992175090,12560,12700,12710,12530,17656
20250207,092300,3769687390,12720,12740,12760,12700,17474
20250207,092200,3547356320,12740,12880,12890,12740,25874
20250207,092100,3216718550,12890,12710,12900,12690,46815
20250207,092000,2617938370,12680,12660,12730,12630,31719
20250207,091900,2215813670,12670,12530,12670,12500,20588
20250207,091800,1957179810,12540,12420,12540,12400,18916
20250207,091700,1721429840,12420,12420,12450,12390,12205
20250207,091600,1569795860,12420,12410,12440,12380,14284
20250207,091500,1392561870,12410,12350,12410,12350,19495
20250207,091400,1150908560,12360,12230,12410,12220,21825
20250207,091300,881545890,12230,12130,12240,12130,3679
20250207,091200,836746160,12120,12150,12150,12110,1441
20250207,091100,819265540,12150,12130,12150,12120,2695
20250207,091000,786529240,12150,12230,12230,12140,3829
20250207,090900,739856550,12200,12060,12270,12040,5827
20250207,090800,669337010,12070,12050,12080,12050,1314
20250207,090700,653490720,12040,12020,12050,12020,1533
20250207,090600,635035660,12020,12050,12050,12010,858
20250207,090500,624718110,12050,12060,12060,12010,2044
20250207,090400,600125490,12060,12090,12100,12030,2476
20250207,090300,570255520,12090,12100,12120,12080,882
20250207,090200,559581900,12110,12100,12110,12030,10608
20250207,090100,431428860,12110,12190,12190,12100,7312
20250207,090000,342614310,12200,12270,12300,12200,27926