KissMeData/022100/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,190700,9507448160,19060,19060,19060,19060,10372
20250206,190600,9507448160,19060,19060,19060,19060,0
20250206,190500,9507448160,19060,19060,19060,19060,0
20250206,190400,9507448160,19060,19060,19060,19060,0
20250206,190300,9507448160,19060,19060,19060,19060,0
20250206,190200,9507448160,19060,19060,19060,19060,0
20250206,190100,9507448160,19060,19060,19060,19060,0
20250206,190000,9507448160,19060,19060,19060,19060,0
20250206,185900,9507448160,19060,19060,19060,19060,0
20250206,185800,9507448160,19060,19060,19060,19060,0
20250206,185700,9507448160,19060,19060,19060,19060,0
20250206,185600,9507448160,19060,19060,19060,19060,0
20250206,185500,9507448160,19060,19060,19060,19060,0
20250206,185400,9507448160,19060,19060,19060,19060,0
20250206,185300,9507448160,19060,19060,19060,19060,0
20250206,185200,9507448160,19060,19060,19060,19060,0
20250206,185100,9507448160,19060,19060,19060,19060,0
20250206,185000,9507448160,19060,19060,19060,19060,0
20250206,184900,9507448160,19060,19060,19060,19060,0
20250206,184800,9507448160,19060,19060,19060,19060,0
20250206,184700,9507448160,19060,19060,19060,19060,0
20250206,184600,9507448160,19060,19060,19060,19060,0
20250206,184500,9507448160,19060,19060,19060,19060,0
20250206,184400,9507448160,19060,19060,19060,19060,0
20250206,184300,9507448160,19060,19060,19060,19060,0
20250206,184200,9507448160,19060,19060,19060,19060,0
20250206,184100,9507448160,19060,19060,19060,19060,0
20250206,184000,9507448160,19060,19060,19060,19060,0
20250206,183900,9507448160,19060,19060,19060,19060,0
20250206,183800,9507448160,19060,19060,19060,19060,0
20250206,183700,9507448160,19060,19060,19060,19060,10372
20250206,183600,9507448160,19060,19060,19060,19060,0
20250206,183500,9507448160,19060,19060,19060,19060,0
20250206,183400,9507448160,19060,19060,19060,19060,0
20250206,183300,9507448160,19060,19060,19060,19060,0
20250206,183200,9507448160,19060,19060,19060,19060,0
20250206,183100,9507448160,19060,19060,19060,19060,0
20250206,183000,9507448160,19060,19060,19060,19060,0
20250206,182900,9507448160,19060,19060,19060,19060,0
20250206,182800,9507448160,19060,19060,19060,19060,0
20250206,182700,9507448160,19060,19060,19060,19060,0
20250206,182600,9507448160,19060,19060,19060,19060,0
20250206,182500,9507448160,19060,19060,19060,19060,0
20250206,182400,9507448160,19060,19060,19060,19060,0
20250206,182300,9507448160,19060,19060,19060,19060,0
20250206,182200,9507448160,19060,19060,19060,19060,0
20250206,182100,9507448160,19060,19060,19060,19060,0
20250206,182000,9507448160,19060,19060,19060,19060,0
20250206,181900,9507448160,19060,19060,19060,19060,0
20250206,181800,9507448160,19060,19060,19060,19060,0
20250206,181700,9507448160,19060,19060,19060,19060,0
20250206,181600,9507448160,19060,19060,19060,19060,0
20250206,181500,9507448160,19060,19060,19060,19060,0
20250206,181400,9507448160,19060,19060,19060,19060,0
20250206,181300,9507448160,19060,19060,19060,19060,0
20250206,181200,9507448160,19060,19060,19060,19060,0
20250206,181100,9507448160,19060,19060,19060,19060,0
20250206,181000,9507448160,19060,19060,19060,19060,0
20250206,180900,9507448160,19060,19060,19060,19060,0
20250206,180800,9507448160,19060,19060,19060,19060,0
20250206,180700,9507448160,19060,19060,19060,19060,10372
20250206,180600,9507448160,19060,19060,19060,19060,0
20250206,180500,9507448160,19060,19060,19060,19060,0
20250206,180400,9507448160,19060,19060,19060,19060,0
20250206,180300,9507448160,19060,19060,19060,19060,0
20250206,180200,9507448160,19060,19060,19060,19060,0
20250206,180100,9507448160,19060,19060,19060,19060,0
20250206,180000,9507448160,19060,19060,19060,19060,0
20250206,175900,9507448160,19060,19060,19060,19060,0
20250206,175800,9507448160,19060,19060,19060,19060,0
20250206,175700,9507448160,19060,19060,19060,19060,0
20250206,175600,9507448160,19060,19060,19060,19060,0
20250206,175500,9507448160,19060,19060,19060,19060,0
20250206,175400,9507448160,19060,19060,19060,19060,0
20250206,175300,9507448160,19060,19060,19060,19060,0
20250206,175200,9507448160,19060,19060,19060,19060,0
20250206,175100,9507448160,19060,19060,19060,19060,0
20250206,175000,9507448160,19060,19060,19060,19060,0
20250206,174900,9507448160,19060,19060,19060,19060,0
20250206,174800,9507448160,19060,19060,19060,19060,0
20250206,174700,9507448160,19060,19060,19060,19060,0
20250206,174600,9507448160,19060,19060,19060,19060,0
20250206,174500,9507448160,19060,19060,19060,19060,0
20250206,174400,9507448160,19060,19060,19060,19060,0
20250206,174300,9507448160,19060,19060,19060,19060,0
20250206,174200,9507448160,19060,19060,19060,19060,0
20250206,174100,9507448160,19060,19060,19060,19060,0
20250206,174000,9507448160,19060,19060,19060,19060,0
20250206,173900,9507448160,19060,19060,19060,19060,0
20250206,173800,9507448160,19060,19060,19060,19060,0
20250206,173700,9507448160,19060,19060,19060,19060,10372
20250206,173600,9507448160,19060,19060,19060,19060,0
20250206,173500,9507448160,19060,19060,19060,19060,0
20250206,173400,9507448160,19060,19060,19060,19060,0
20250206,173300,9507448160,19060,19060,19060,19060,0
20250206,173200,9507448160,19060,19060,19060,19060,0
20250206,173100,9507448160,19060,19060,19060,19060,0
20250206,173000,9507448160,19060,19060,19060,19060,0
20250206,172900,9507448160,19060,19060,19060,19060,0
20250206,172800,9507448160,19060,19060,19060,19060,0
20250206,172700,9507448160,19060,19060,19060,19060,0
20250206,172600,9507448160,19060,19060,19060,19060,0
20250206,172500,9507448160,19060,19060,19060,19060,0
20250206,172400,9507448160,19060,19060,19060,19060,0
20250206,172300,9507448160,19060,19060,19060,19060,0
20250206,172200,9507448160,19060,19060,19060,19060,0
20250206,172100,9507448160,19060,19060,19060,19060,0
20250206,172000,9507448160,19060,19060,19060,19060,0
20250206,171900,9507448160,19060,19060,19060,19060,0
20250206,171800,9507448160,19060,19060,19060,19060,0
20250206,171700,9507448160,19060,19060,19060,19060,0
20250206,171600,9507448160,19060,19060,19060,19060,0
20250206,171500,9507448160,19060,19060,19060,19060,0
20250206,171400,9507448160,19060,19060,19060,19060,0
20250206,171300,9507448160,19060,19060,19060,19060,0
20250206,171200,9507448160,19060,19060,19060,19060,0
20250206,171100,9507448160,19060,19060,19060,19060,0
20250206,171000,9507448160,19060,19060,19060,19060,0
20250206,170900,9507448160,19060,19060,19060,19060,0
20250206,170800,9507448160,19060,19060,19060,19060,0
20250206,170700,9507448160,19060,19060,19060,19060,10372
20250206,170600,9507448160,19060,19060,19060,19060,0
20250206,170500,9507448160,19060,19060,19060,19060,0
20250206,170400,9507448160,19060,19060,19060,19060,0
20250206,170300,9507448160,19060,19060,19060,19060,0
20250206,170200,9507448160,19060,19060,19060,19060,0
20250206,170100,9507448160,19060,19060,19060,19060,0
20250206,170000,9507448160,19060,19060,19060,19060,0
20250206,165900,9507448160,19060,19060,19060,19060,0
20250206,165800,9507448160,19060,19060,19060,19060,0
20250206,165700,9507448160,19060,19060,19060,19060,0
20250206,165600,9507448160,19060,19060,19060,19060,0
20250206,165500,9507448160,19060,19060,19060,19060,0
20250206,165400,9507448160,19060,19060,19060,19060,0
20250206,165300,9507448160,19060,19060,19060,19060,0
20250206,165200,9507448160,19060,19060,19060,19060,0
20250206,165100,9507448160,19060,19060,19060,19060,0
20250206,165000,9507448160,19060,19060,19060,19060,0
20250206,164900,9507448160,19060,19060,19060,19060,0
20250206,164800,9507448160,19060,19060,19060,19060,0
20250206,164700,9507448160,19060,19060,19060,19060,0
20250206,164600,9507448160,19060,19060,19060,19060,0
20250206,164500,9507448160,19060,19060,19060,19060,0
20250206,164400,9507448160,19060,19060,19060,19060,0
20250206,164300,9507448160,19060,19060,19060,19060,0
20250206,164200,9507448160,19060,19060,19060,19060,0
20250206,164100,9507448160,19060,19060,19060,19060,0
20250206,164000,9507448160,19060,19060,19060,19060,0
20250206,163900,9507448160,19060,19060,19060,19060,0
20250206,163800,9507448160,19060,19060,19060,19060,0
20250206,163700,9507448160,19060,19060,19060,19060,10372
20250206,163600,9507448160,19060,19060,19060,19060,0
20250206,163500,9507448160,19060,19060,19060,19060,0
20250206,163400,9507448160,19060,19060,19060,19060,0
20250206,163300,9507448160,19060,19060,19060,19060,0
20250206,163200,9507448160,19060,19060,19060,19060,0
20250206,163100,9507448160,19060,19060,19060,19060,0
20250206,163000,9507448160,19060,19060,19060,19060,0
20250206,162900,9507448160,19060,19060,19060,19060,0
20250206,162800,9507448160,19060,19060,19060,19060,0
20250206,162700,9507448160,19060,19060,19060,19060,0
20250206,162600,9507448160,19060,19060,19060,19060,0
20250206,162500,9507448160,19060,19060,19060,19060,0
20250206,162400,9507448160,19060,19060,19060,19060,0
20250206,162300,9507448160,19060,19060,19060,19060,0
20250206,162200,9507448160,19060,19060,19060,19060,0
20250206,162100,9507448160,19060,19060,19060,19060,0
20250206,162000,9507448160,19060,19060,19060,19060,0
20250206,161900,9507448160,19060,19060,19060,19060,0
20250206,161800,9507448160,19060,19060,19060,19060,0
20250206,161700,9507448160,19060,19060,19060,19060,0
20250206,161600,9507448160,19060,19060,19060,19060,0
20250206,161500,9507448160,19060,19060,19060,19060,0
20250206,161400,9507448160,19060,19060,19060,19060,0
20250206,161300,9507448160,19060,19060,19060,19060,0
20250206,161200,9507448160,19060,19060,19060,19060,0
20250206,161100,9507448160,19060,19060,19060,19060,0
20250206,161000,9507448160,19060,19060,19060,19060,0
20250206,160900,9507448160,19060,19060,19060,19060,0
20250206,160800,9507448160,19060,19060,19060,19060,0
20250206,160700,9507448160,19060,19060,19060,19060,10372
20250206,160600,9507448160,19060,19060,19060,19060,0
20250206,160500,9507448160,19060,19060,19060,19060,0
20250206,160400,9507448160,19060,19060,19060,19060,0
20250206,160300,9507448160,19060,19060,19060,19060,0
20250206,160200,9507448160,19060,19060,19060,19060,0
20250206,160100,9507448160,19060,19060,19060,19060,0
20250206,160000,9507448160,19060,19060,19060,19060,0
20250206,155900,9507448160,19060,19060,19060,19060,0
20250206,155800,9507448160,19060,19060,19060,19060,0
20250206,155700,9507448160,19060,19060,19060,19060,0
20250206,155600,9507448160,19060,19060,19060,19060,0
20250206,155500,9507448160,19060,19060,19060,19060,0
20250206,155400,9507448160,19060,19060,19060,19060,0
20250206,155300,9507448160,19060,19060,19060,19060,0
20250206,155200,9507448160,19060,19060,19060,19060,0
20250206,155100,9507448160,19060,19060,19060,19060,0
20250206,155000,9507448160,19060,19060,19060,19060,0
20250206,154900,9507448160,19060,19060,19060,19060,0
20250206,154800,9507448160,19060,19060,19060,19060,0
20250206,154700,9507448160,19060,19060,19060,19060,0
20250206,154600,9507448160,19060,19060,19060,19060,0
20250206,154500,9507448160,19060,19060,19060,19060,0
20250206,154400,9507448160,19060,19060,19060,19060,0
20250206,154300,9507448160,19060,19060,19060,19060,0
20250206,154200,9507448160,19060,19060,19060,19060,0
20250206,154100,9507448160,19060,19060,19060,19060,0
20250206,154000,9507448160,19060,19060,19060,19060,0
20250206,153900,9507448160,19060,19060,19060,19060,0
20250206,153800,9507448160,19060,19060,19060,19060,0
20250206,153700,9507448160,19060,19060,19060,19060,10372
20250206,153600,9507448160,19060,19060,19060,19060,0
20250206,153500,9507448160,19060,19060,19060,19060,0
20250206,153400,9507448160,19060,19060,19060,19060,0
20250206,153300,9507448160,19060,19060,19060,19060,0
20250206,153200,9507448160,19060,19060,19060,19060,0
20250206,153100,9507448160,19060,19060,19060,19060,0
20250206,153000,9507448160,19060,19060,19060,19060,10372
20250206,152900,9309757840,19050,19050,19050,19050,0
20250206,152800,9309757840,19050,19050,19050,19050,0
20250206,152700,9309757840,19050,19050,19050,19050,0
20250206,152600,9309757840,19050,19050,19050,19050,0
20250206,152500,9309757840,19050,19050,19050,19050,0
20250206,152400,9309757840,19050,19050,19050,19050,0
20250206,152300,9309757840,19050,19050,19050,19050,0
20250206,152200,9309757840,19050,19050,19050,19050,0
20250206,152100,9309757840,19050,19050,19050,19050,0
20250206,152000,9309757840,19050,19050,19050,19050,0
20250206,151900,9309757840,19050,19050,19050,19040,1465
20250206,151800,9281851280,19050,19020,19050,19020,2049
20250206,151700,9242857360,19020,19020,19030,19010,2312
20250206,151600,9198890860,19020,19010,19030,19010,2726
20250206,151500,9147046940,19020,19020,19020,19010,36
20250206,151400,9146362350,19020,19020,19030,19020,1409
20250206,151300,9119562450,19030,19020,19030,19020,428
20250206,151200,9111420870,19020,19020,19020,19020,471
20250206,151100,9102462450,19020,19020,19020,19020,304
20250206,151000,9096680370,19020,19020,19030,19020,920
20250206,150900,9079181960,19020,19030,19030,19020,219
20250206,150800,9075016550,19030,19030,19030,19020,453
20250206,150700,9066398000,19020,19030,19040,19020,604
20250206,150600,9054899700,19030,19030,19030,19030,325
20250206,150500,9048714950,19030,19030,19040,19010,912
20250206,150400,9031358000,19030,19030,19030,19020,909
20250206,150300,9014060260,19030,19020,19030,19010,188
20250206,150200,9010484540,19010,19020,19030,19010,922
20250206,150100,8992955550,19030,19030,19030,19020,631
20250206,150000,8980952980,19030,19030,19030,19020,939
20250206,145900,8963085240,19030,19030,19030,19030,648
20250206,145800,8950753800,19020,19020,19020,19020,355
20250206,145700,8944001700,19020,19030,19030,19020,1307
20250206,145600,8919135560,19030,19040,19040,19020,416
20250206,145500,8911219930,19040,19010,19040,19010,933
20250206,145400,8893458720,19020,19010,19020,19010,730
20250206,145300,8879576340,19010,19000,19020,19000,999
20250206,145200,8860587510,19000,19010,19010,19000,443
20250206,145100,8852169860,19000,19010,19010,19000,965
20250206,145000,8833829210,19010,19010,19020,19010,188
20250206,144900,8830254320,19010,19030,19030,19010,407
20250206,144800,8822511230,19030,19030,19030,19020,943
20250206,144700,8804565950,19030,19010,19030,19000,729
20250206,144600,8790706980,19010,19000,19010,19000,93
20250206,144500,8788939450,19000,19010,19010,19000,770
20250206,144400,8774305380,19020,19040,19040,19020,630
20250206,144300,8762310750,19040,19030,19040,19030,1047
20250206,144200,8742376030,19030,19020,19030,19020,756
20250206,144100,8727993310,19020,19020,19030,19020,403
20250206,144000,8720327190,19030,19010,19030,19010,683
20250206,143900,8707336650,19010,19010,19020,19000,650
20250206,143800,8694985370,18990,18990,19000,18990,296
20250206,143700,8689364320,18990,19030,19030,18990,1189
20250206,143600,8666749650,19030,19000,19040,19000,380
20250206,143500,8659521590,19000,19000,19020,19000,1093
20250206,143400,8638736200,18990,19000,19000,18990,709
20250206,143300,8625268780,18990,18990,19000,18990,93
20250206,143200,8623502650,18990,19000,19010,18990,466
20250206,143100,8614648640,19000,19010,19010,18990,358
20250206,143000,8607843180,19020,19030,19050,19010,1939
20250206,142900,8570918510,19030,18990,19030,18990,1888
20250206,142800,8535013330,19000,18970,19000,18970,1888
20250206,142700,8499160210,18980,18980,18990,18980,994
20250206,142600,8480290990,18980,18950,18980,18950,547
20250206,142500,8469919940,18940,18980,18980,18940,167
20250206,142400,8466754360,18980,18930,18980,18920,2168
20250206,142300,8425671150,18920,18900,18920,18900,2381
20250206,142200,8380656540,18890,18890,18890,18880,1869
20250206,142100,8345351830,18890,18890,18890,18880,557
20250206,142000,8334833100,18890,18890,18890,18880,623
20250206,141900,8323066720,18880,18890,18890,18880,1071
20250206,141800,8302837730,18890,18890,18890,18890,1001
20250206,141700,8283928840,18900,18900,18900,18890,341
20250206,141600,8277486450,18890,18890,18900,18890,1538
20250206,141500,8248433530,18880,18900,18900,18880,5524
20250206,141400,8144109950,18900,18910,18920,18890,21788
20250206,141300,7732181770,18920,18910,18920,18910,368
20250206,141200,7725220910,18920,18920,18920,18920,99
20250206,141100,7723347830,18920,18920,18920,18910,1680
20250206,141000,7691576450,18920,18910,18920,18910,65
20250206,140900,7690346670,18920,18920,18920,18920,108
20250206,140800,7688303310,18930,18920,18930,18920,684
20250206,140700,7675361760,18920,18920,18930,18920,3337
20250206,140600,7612225520,18920,18920,18920,18920,477
20250206,140500,7603200680,18920,18920,18930,18920,1081
20250206,140400,7582737490,18930,18940,18940,18930,166
20250206,140300,7579594800,18940,18930,18940,18930,254
20250206,140200,7574786570,18930,18920,18940,18920,2720
20250206,140100,7523296770,18920,18930,18930,18920,93
20250206,140000,7521536310,18930,18920,18930,18920,228
20250206,135900,7517222480,18920,18930,18930,18920,310
20250206,135800,7511354190,18930,18930,18940,18930,1051
20250206,135700,7491458740,18940,18930,18940,18930,132
20250206,135600,7488958870,18930,18920,18940,18920,83
20250206,135500,7487388170,18920,18930,18930,18920,292
20250206,135400,7481861420,18930,18920,18930,18920,49
20250206,135300,7480934250,18920,18920,18930,18920,1122
20250206,135200,7459705590,18920,18920,18930,18920,75
20250206,135100,7458286480,18920,18940,18940,18920,492
20250206,135000,7448972800,18940,18930,18940,18930,120
20250206,134900,7446701190,18930,18930,18930,18930,252
20250206,134800,7441930830,18940,18930,18940,18930,275
20250206,134700,7436725020,18930,18930,18930,18930,183
20250206,134600,7433260830,18940,18930,18940,18930,2455
20250206,134500,7386783440,18930,18920,18930,18910,849
20250206,134400,7370719840,18920,18930,18930,18920,942
20250206,134300,7352892010,18920,18920,18930,18910,262
20250206,134200,7347935820,18920,18920,18920,18920,210
20250206,134100,7343962620,18920,18920,18920,18910,944
20250206,134000,7326103880,18920,18920,18920,18910,903
20250206,133900,7309019130,18920,18910,18920,18910,886
20250206,133800,7292259550,18920,18920,18920,18910,276
20250206,133700,7287038670,18910,18920,18920,18910,664
20250206,133600,7274477470,18920,18930,18940,18920,3116
20250206,133500,7215505640,18930,18930,18930,18930,1032
20250206,133400,7195969880,18940,18930,18940,18930,14
20250206,133300,7195704840,18930,18930,18930,18930,73
20250206,133200,7194322950,18920,18920,18920,18920,0
20250206,133100,7194322950,18920,18920,18920,18920,40
20250206,133000,7193566150,18920,18920,18920,18910,883
20250206,132900,7176860740,18920,18930,18930,18910,3613
20250206,132800,7108498740,18920,18930,18930,18920,311
20250206,132700,7102612420,18930,18910,18930,18910,571
20250206,132600,7091809810,18920,18910,18920,18910,1454
20250206,132500,7064312410,18910,18920,18920,18910,606
20250206,132400,7052847690,18920,18920,18930,18920,1217
20250206,132300,7029822010,18920,18920,18920,18910,1004
20250206,132200,7010836070,18920,18920,18930,18910,482
20250206,132100,7001717020,18910,18910,18920,18910,663
20250206,132000,6989176070,18920,18930,18940,18910,4185
20250206,131900,6909991580,18930,18960,18960,18930,3370
20250206,131800,6846136110,18960,18990,18990,18960,575
20250206,131700,6835233940,18990,18970,18990,18970,614
20250206,131600,6823581330,18970,18980,18980,18970,4
20250206,131500,6823505430,18970,18970,18970,18970,144
20250206,131400,6820773750,18970,18990,18990,18960,1917
20250206,131300,6784391210,18990,18990,18990,18990,45
20250206,131200,6783536660,18990,18990,19000,18990,276
20250206,131100,6778295120,18990,18990,18990,18990,120
20250206,131000,6776016320,18990,18990,18990,18990,135
20250206,130900,6773452670,18980,18990,18990,18980,325
20250206,130800,6767281940,18990,19020,19020,18990,918
20250206,130700,6749838580,19020,19030,19040,19020,95
20250206,130600,6748031310,19030,19030,19030,19030,369
20250206,130500,6741009240,19030,19020,19030,19020,5
20250206,130400,6740914130,19010,19000,19010,19000,155
20250206,130300,6737967880,19010,18990,19010,18990,520
20250206,130200,6728087880,18990,18990,19000,18990,517
20250206,130100,6718266870,19000,19020,19030,19000,442
20250206,130000,6709863730,19020,19020,19030,19020,740
20250206,125900,6695786590,19020,19050,19050,19020,215
20250206,125800,6691694640,19030,19040,19050,19030,2956
20250206,125700,6635405290,19040,19040,19040,19000,539
20250206,125600,6625157890,19030,19000,19040,18990,3019
20250206,125500,6567770900,19000,18990,19000,18990,1121
20250206,125400,6546482880,18990,18970,18990,18950,1654
20250206,125300,6515082250,18970,18940,18970,18930,1220
20250206,125200,6491959630,18930,18930,18930,18920,745
20250206,125100,6477856850,18930,18930,18930,18930,110
20250206,125000,6475774550,18930,18940,18940,18930,1095
20250206,124900,6455045960,18940,18940,18940,18930,253
20250206,124800,6450256140,18940,18940,18940,18940,785
20250206,124700,6435388240,18940,18940,18940,18940,70
20250206,124600,6434062440,18940,18940,18940,18940,6
20250206,124500,6433948800,18940,18950,18960,18940,401
20250206,124400,6426350490,18950,18950,18950,18950,22
20250206,124300,6425933590,18950,18950,18950,18950,426
20250206,124200,6417860890,18950,18950,18950,18940,70
20250206,124100,6416534490,18940,18950,18950,18940,98
20250206,124000,6414678320,18950,18940,18950,18940,348
20250206,123900,6408086980,18940,18940,18940,18940,128
20250206,123800,6405662660,18940,18940,18940,18940,15
20250206,123700,6405378560,18930,18930,18930,18920,185
20250206,123600,6401878020,18920,18950,18950,18920,2088
20250206,123500,6362347030,18950,18940,18950,18940,241
20250206,123400,6357782480,18940,18940,18940,18940,164
20250206,123300,6354676320,18930,18930,18930,18930,918
20250206,123200,6337298580,18930,18930,18930,18920,99
20250206,123100,6335424520,18930,18930,18930,18930,17
20250206,123000,6335102710,18930,18930,18930,18920,319
20250206,122900,6329064080,18930,18920,18930,18920,678
20250206,122800,6316235170,18920,18910,18920,18910,174
20250206,122700,6312943640,18910,18930,18930,18910,2642
20250206,122600,6262961980,18930,18930,18930,18920,119
20250206,122500,6260710200,18930,18920,18940,18920,34
20250206,122400,6260066690,18920,18930,18930,18920,1139
20250206,122300,6238507230,18920,18930,18930,18920,54
20250206,122200,6237485420,18930,18930,18930,18920,130
20250206,122100,6235025620,18920,18920,18930,18920,23
20250206,122000,6234590450,18920,18940,18940,18920,348
20250206,121900,6228003760,18930,18930,18930,18930,45
20250206,121800,6227151910,18930,18920,18930,18920,587
20250206,121700,6216043870,18920,18920,18920,18910,1014
20250206,121600,6196860430,18910,18920,18920,18910,420
20250206,121500,6188916440,18920,18920,18920,18910,537
20250206,121400,6178757900,18920,18930,18930,18920,2350
20250206,121300,6134285340,18930,18930,18940,18930,269
20250206,121200,6129193040,18930,18930,18940,18930,1342
20250206,121100,6103788850,18930,18950,18950,18930,921
20250206,121000,6086343890,18950,18970,18970,18940,4517
20250206,120900,6000730880,18960,18960,18960,18960,0
20250206,120800,6000730880,18960,18960,18970,18960,753
20250206,120700,5986453770,18960,18970,18970,18960,121
20250206,120600,5984158600,18970,18960,18970,18960,107
20250206,120500,5982128820,18960,18990,18990,18960,730
20250206,120400,5968278810,18990,18990,18990,18990,120
20250206,120300,5966000010,19000,18990,19000,18990,153
20250206,120200,5963093530,18990,18990,18990,18990,674
20250206,120100,5950294270,18990,18990,19000,18990,574
20250206,120000,5939394000,18990,19000,19000,18990,255
20250206,115900,5934550210,19000,19000,19000,19000,40
20250206,115800,5933790210,19000,19000,19000,19000,24
20250206,115700,5933334210,18990,19000,19000,18990,564
20250206,115600,5922618220,19000,18980,19000,18970,295
20250206,115500,5917018630,18980,18960,18980,18960,1256
20250206,115400,5893190030,18970,18970,18970,18960,417
20250206,115300,5885280360,18970,18970,18970,18960,252
20250206,115200,5880501820,18970,18970,18970,18960,235
20250206,115100,5876044570,18960,18960,18960,18960,15
20250206,115000,5875760170,18960,18980,18980,18960,1516
20250206,114900,5847001340,18980,18980,18980,18980,35
20250206,114800,5846337040,18980,18980,18980,18980,296
20250206,114700,5840718960,18980,18970,18980,18970,63
20250206,114600,5839523720,18970,18990,18990,18970,2429
20250206,114500,5793417870,18990,19000,19000,18990,23
20250206,114400,5792980960,19000,18990,19000,18990,428
20250206,114300,5784849890,19000,19000,19000,19000,13
20250206,114200,5784602890,19000,18980,19000,18980,106
20250206,114100,5782590390,18990,18990,19000,18990,102
20250206,114000,5780653400,18990,19000,19000,18990,112
20250206,113900,5778526420,18980,18990,19000,18980,640
20250206,113800,5766372900,19000,19020,19030,19000,1170
20250206,113700,5744132620,19020,19030,19040,19020,261
20250206,113600,5739165870,19030,19050,19050,19020,337
20250206,113500,5732748750,19060,19050,19060,19050,295
20250206,113400,5727128980,19060,19030,19060,19030,613
20250206,113300,5715452160,19030,19050,19050,19020,2200
20250206,113200,5673550990,19050,19050,19060,19050,287
20250206,113100,5668082990,19050,19030,19050,19030,3140
20250206,113000,5608303530,19030,19030,19030,19010,50
20250206,112900,5607352070,19030,19030,19030,19010,821
20250206,112800,5591734750,19020,19020,19030,19010,1306
20250206,112700,5566900060,19020,19010,19020,19010,170
20250206,112600,5563667300,19010,19010,19010,19000,16
20250206,112500,5563363170,19000,19020,19020,19000,57
20250206,112400,5562279630,19020,19020,19020,19020,221
20250206,112300,5558076210,18990,19030,19030,18990,435
20250206,112200,5549806310,19020,19000,19020,18990,1906
20250206,112100,5513566450,18990,18990,18990,18990,10
20250206,112000,5513376550,19000,18990,19000,18990,300
20250206,111900,5507678670,18990,19000,19000,18990,245
20250206,111800,5503024190,19000,19010,19010,19000,114
20250206,111700,5500857690,19010,19000,19010,19000,89
20250206,111600,5499166510,19000,19000,19010,19000,317
20250206,111500,5493143400,19000,19000,19000,18980,59
20250206,111400,5492022420,19000,18980,19000,18970,910
20250206,111300,5474743310,18980,18990,19000,18980,511
20250206,111200,5465039460,19000,19000,19010,18990,645
20250206,111100,5452784440,19000,18960,19000,18960,1009
20250206,111000,5433636160,18970,18970,18970,18960,720
20250206,110900,5419983040,18970,18960,18970,18960,487
20250206,110800,5410746560,18970,18990,18990,18970,269
20250206,110700,5405642760,18990,18990,18990,18990,361
20250206,110600,5398787370,18990,18960,18990,18960,537
20250206,110500,5388600900,18970,18970,18970,18970,512
20250206,110400,5378888260,18970,18970,18980,18960,595
20250206,110300,5367600000,18970,18970,18980,18960,601
20250206,110200,5356199040,18970,18970,18980,18960,291
20250206,110100,5350679050,18980,18980,18990,18980,82
20250206,110000,5349122620,18980,18990,18990,18980,90
20250206,105900,5347413540,18990,18980,18990,18980,49
20250206,105800,5346483120,19000,18980,19000,18980,238
20250206,105700,5341964040,18970,18930,18980,18930,1223
20250206,105600,5318787660,18950,18950,18950,18930,331
20250206,105500,5312518480,18940,18950,18960,18940,494
20250206,105400,5303158110,18950,18990,18990,18940,296
20250206,105300,5297549780,18980,19000,19010,18980,440
20250206,105200,5289192070,19000,19000,19020,18990,1188
20250206,105100,5266618930,19010,18940,19010,18930,3883
20250206,105000,5192907100,18940,18900,18940,18900,627
20250206,104900,5181049120,18890,18900,18910,18890,2125
20250206,104800,5140897040,18900,18920,18920,18890,4772
20250206,104700,5050736220,18910,18910,18910,18900,214
20250206,104600,5046690400,18910,18910,18910,18890,1228
20250206,104500,5023481550,18910,18910,18910,18900,1604
20250206,104400,4993152060,18920,18930,18930,18910,61
20250206,104300,4991998290,18930,18950,18950,18910,165
20250206,104200,4988874630,18940,18950,18950,18940,39
20250206,104100,4988135670,18950,18950,18950,18900,4434
20250206,104000,4904294930,18950,18940,18970,18940,316
20250206,103900,4898306670,18940,18970,18970,18930,275
20250206,103800,4893099020,18970,18950,18970,18940,376
20250206,103700,4885977160,18950,18960,18960,18950,391
20250206,103600,4878567610,18960,18960,18970,18950,354
20250206,103500,4871856560,18960,18960,18960,18960,81
20250206,103400,4870320800,18960,18960,18970,18950,451
20250206,103300,4861769250,18970,18950,18970,18950,748
20250206,103200,4847588540,18950,18950,18950,18940,80
20250206,103100,4846073160,18950,18950,18960,18950,272
20250206,103000,4840917550,18940,18970,18970,18940,879
20250206,102900,4824249690,18970,18910,18970,18910,2319
20250206,102800,4780342680,18920,18900,18920,18900,2207
20250206,102700,4738621180,18900,18900,18910,18890,956
20250206,102600,4720550130,18900,18900,18900,18890,93
20250206,102500,4718792740,18890,18900,18900,18890,1286
20250206,102400,4694494670,18900,18900,18900,18890,728
20250206,102300,4680742650,18900,18900,18900,18890,58
20250206,102200,4679646900,18900,18890,18900,18880,932
20250206,102100,4662049010,18890,18890,18890,18880,1587
20250206,102000,4632076670,18890,18900,18900,18890,3323
20250206,101900,4569299250,18900,18900,18900,18900,302
20250206,101800,4563591450,18900,18900,18900,18890,89
20250206,101700,4561909650,18900,18900,18900,18890,674
20250206,101600,4549172910,18890,18910,18910,18890,5301
20250206,101500,4448969720,18910,18910,18920,18910,176
20250206,101400,4445641310,18900,18900,18910,18890,2674
20250206,101300,4395101190,18900,18920,18920,18900,775
20250206,101200,4380451310,18920,18900,18920,18890,3692
20250206,101100,4310672500,18900,18890,18900,18890,314
20250206,101000,4304738630,18890,18910,18910,18890,655
20250206,100900,4292363780,18910,18910,18910,18890,7322
20250206,100800,4153979700,18920,18920,18920,18900,5522
20250206,100700,4049556640,18920,18980,18990,18920,1296
20250206,100600,4024996350,18980,18960,18980,18960,871
20250206,100500,4008478000,18960,18950,18960,18950,455
20250206,100400,3999853500,18950,18980,18980,18950,230
20250206,100300,3995494600,18980,18990,18990,18950,1021
20250206,100200,3976113120,18990,18950,18990,18950,915
20250206,100100,3958764360,18950,18930,18960,18930,1476
20250206,100000,3930810610,18930,18920,18930,18910,883
20250206,095900,3914104270,18910,18900,18920,18900,661
20250206,095800,3901602790,18900,18920,18920,18900,5560
20250206,095700,3796473610,18920,18920,18920,18910,1330
20250206,095600,3771321610,18910,18920,18930,18910,657
20250206,095500,3758892890,18920,18920,18930,18920,1949
20250206,095400,3722013870,18920,18920,18930,18920,1315
20250206,095300,3697132490,18920,18920,18920,18910,1201
20250206,095200,3674414660,18920,18950,18950,18910,6427
20250206,095100,3552797890,18940,18950,18950,18930,295
20250206,095000,3547210590,18950,18940,18950,18940,1377
20250206,094900,3521129850,18940,18950,18950,18940,816
20250206,094800,3505667180,18950,18940,18950,18930,489
20250206,094700,3496405630,18930,18920,18950,18920,406
20250206,094600,3488719840,18930,18950,18950,18920,4806
20250206,094500,3397725730,18960,18980,19000,18940,1784
20250206,094400,3363884670,18980,18960,18980,18950,490
20250206,094300,3354591450,18960,18930,18960,18930,983
20250206,094200,3335971290,18930,18930,18930,18920,975
20250206,094100,3317515520,18930,18930,18940,18920,2567
20250206,094000,3268931470,18930,18920,18930,18920,1312
20250206,093900,3244097400,18920,18940,18950,18920,4775
20250206,093800,3153712700,18940,18910,18940,18910,2471
20250206,093700,3106945740,18910,18940,18940,18910,2728
20250206,093600,3055329730,18940,18950,18950,18930,262
20250206,093500,3050367370,18950,18950,18970,18910,1170
20250206,093400,3028197750,18910,18910,18950,18900,781
20250206,093300,3013427600,18910,18930,18950,18900,10370
20250206,093200,2817307550,18930,18960,18970,18930,6102
20250206,093100,2701713520,18970,18980,18980,18950,3010
20250206,093000,2644621160,18980,19060,19060,18980,4930
20250206,092900,2550854540,19060,19080,19080,19040,748
20250206,092800,2536604450,19080,19040,19080,19040,445
20250206,092700,2528117240,19040,19030,19070,19020,1661
20250206,092600,2496494570,19030,19040,19050,19010,1142
20250206,092500,2474759800,19010,19020,19050,19010,1888
20250206,092400,2438831640,18990,18950,18990,18940,1656
20250206,092300,2407431150,18950,18960,18960,18940,1311
20250206,092200,2382586040,18940,18930,18950,18920,5025
20250206,092100,2287479640,18930,18990,19020,18930,9074
20250206,092000,2115409760,19030,19020,19030,18970,9784
20250206,091900,1929504630,19020,19060,19060,19010,11203
20250206,091800,1716359530,19050,19140,19150,19050,10186
20250206,091700,1522135490,19150,19170,19190,19140,1336
20250206,091600,1496525640,19190,19150,19190,19140,1362
20250206,091500,1470416710,19150,19090,19190,19070,3119
20250206,091400,1410852640,19080,19080,19100,19070,2677
20250206,091300,1359772810,19080,19060,19080,19060,3191
20250206,091200,1298941900,19060,19160,19200,19060,6524
20250206,091100,1174254170,19200,19190,19200,19130,3446
20250206,091000,1108168450,19150,19150,19190,19130,2400
20250206,090900,1062226940,19150,19070,19160,19060,4028
20250206,090800,985279040,19110,19110,19120,19050,6163
20250206,090700,867587510,19110,19180,19180,19110,4768
20250206,090600,776340620,19190,19250,19250,19180,7601
20250206,090500,630271480,19250,19270,19270,19240,5974
20250206,090400,515285550,19280,19330,19340,19250,4071
20250206,090300,436778960,19360,19300,19370,19280,3547
20250206,090200,368307320,19310,19300,19440,19300,3046
20250206,090100,309337560,19300,19290,19400,19240,3460
20250206,090000,242608590,19300,19450,19460,19290,12498