KissMeData/005420/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,184500,4102437900,19550,19550,19550,19550,11641
20250210,184400,4102437900,19550,19550,19550,19550,0
20250210,184300,4102437900,19550,19550,19550,19550,0
20250210,184200,4102437900,19550,19550,19550,19550,0
20250210,184100,4102437900,19550,19550,19550,19550,0
20250210,184000,4102437900,19550,19550,19550,19550,0
20250210,183900,4102437900,19550,19550,19550,19550,0
20250210,183800,4102437900,19550,19550,19550,19550,0
20250210,183700,4102437900,19550,19550,19550,19550,0
20250210,183600,4102437900,19550,19550,19550,19550,0
20250210,183500,4102437900,19550,19550,19550,19550,0
20250210,183400,4102437900,19550,19550,19550,19550,0
20250210,183300,4102437900,19550,19550,19550,19550,0
20250210,183200,4102437900,19550,19550,19550,19550,0
20250210,183100,4102437900,19550,19550,19550,19550,0
20250210,183000,4102437900,19550,19550,19550,19550,0
20250210,182900,4102437900,19550,19550,19550,19550,0
20250210,182800,4102437900,19550,19550,19550,19550,0
20250210,182700,4102437900,19550,19550,19550,19550,0
20250210,182600,4102437900,19550,19550,19550,19550,0
20250210,182500,4102437900,19550,19550,19550,19550,0
20250210,182400,4102437900,19550,19550,19550,19550,0
20250210,182300,4102437900,19550,19550,19550,19550,0
20250210,182200,4102437900,19550,19550,19550,19550,0
20250210,182100,4102437900,19550,19550,19550,19550,0
20250210,182000,4102437900,19550,19550,19550,19550,0
20250210,181900,4102437900,19550,19550,19550,19550,0
20250210,181800,4102437900,19550,19550,19550,19550,0
20250210,181700,4102437900,19550,19550,19550,19550,0
20250210,181600,4102437900,19550,19550,19550,19550,0
20250210,181500,4102437900,19550,19550,19550,19550,11641
20250210,181400,4102437900,19550,19550,19550,19550,0
20250210,181300,4102437900,19550,19550,19550,19550,0
20250210,181200,4102437900,19550,19550,19550,19550,0
20250210,181100,4102437900,19550,19550,19550,19550,0
20250210,181000,4102437900,19550,19550,19550,19550,0
20250210,180900,4102437900,19550,19550,19550,19550,0
20250210,180800,4102437900,19550,19550,19550,19550,0
20250210,180700,4102437900,19550,19550,19550,19550,0
20250210,180600,4102437900,19550,19550,19550,19550,0
20250210,180500,4102437900,19550,19550,19550,19550,0
20250210,180400,4102437900,19550,19550,19550,19550,0
20250210,180300,4102437900,19550,19550,19550,19550,0
20250210,180200,4102437900,19550,19550,19550,19550,0
20250210,180100,4102437900,19550,19550,19550,19550,0
20250210,180000,4102437900,19550,19550,19550,19550,0
20250210,175900,4102437900,19550,19550,19550,19550,0
20250210,175800,4102437900,19550,19550,19550,19550,0
20250210,175700,4102437900,19550,19550,19550,19550,0
20250210,175600,4102437900,19550,19550,19550,19550,0
20250210,175500,4102437900,19550,19550,19550,19550,0
20250210,175400,4102437900,19550,19550,19550,19550,0
20250210,175300,4102437900,19550,19550,19550,19550,0
20250210,175200,4102437900,19550,19550,19550,19550,0
20250210,175100,4102437900,19550,19550,19550,19550,0
20250210,175000,4102437900,19550,19550,19550,19550,0
20250210,174900,4102437900,19550,19550,19550,19550,0
20250210,174800,4102437900,19550,19550,19550,19550,0
20250210,174700,4102437900,19550,19550,19550,19550,0
20250210,174600,4102437900,19550,19550,19550,19550,0
20250210,174500,4102437900,19550,19550,19550,19550,11641
20250210,174400,4102437900,19550,19550,19550,19550,0
20250210,174300,4102437900,19550,19550,19550,19550,0
20250210,174200,4102437900,19550,19550,19550,19550,0
20250210,174100,4102437900,19550,19550,19550,19550,0
20250210,174000,4102437900,19550,19550,19550,19550,0
20250210,173900,4102437900,19550,19550,19550,19550,0
20250210,173800,4102437900,19550,19550,19550,19550,0
20250210,173700,4102437900,19550,19550,19550,19550,0
20250210,173600,4102437900,19550,19550,19550,19550,0
20250210,173500,4102437900,19550,19550,19550,19550,0
20250210,173400,4102437900,19550,19550,19550,19550,0
20250210,173300,4102437900,19550,19550,19550,19550,0
20250210,173200,4102437900,19550,19550,19550,19550,0
20250210,173100,4102437900,19550,19550,19550,19550,0
20250210,173000,4102437900,19550,19550,19550,19550,0
20250210,172900,4102437900,19550,19550,19550,19550,0
20250210,172800,4102437900,19550,19550,19550,19550,0
20250210,172700,4102437900,19550,19550,19550,19550,0
20250210,172600,4102437900,19550,19550,19550,19550,0
20250210,172500,4102437900,19550,19550,19550,19550,0
20250210,172400,4102437900,19550,19550,19550,19550,0
20250210,172300,4102437900,19550,19550,19550,19550,0
20250210,172200,4102437900,19550,19550,19550,19550,0
20250210,172100,4102437900,19550,19550,19550,19550,0
20250210,172000,4102437900,19550,19550,19550,19550,0
20250210,171900,4102437900,19550,19550,19550,19550,0
20250210,171800,4102437900,19550,19550,19550,19550,0
20250210,171700,4102437900,19550,19550,19550,19550,0
20250210,171600,4102437900,19550,19550,19550,19550,0
20250210,171500,4102437900,19550,19550,19550,19550,11641
20250210,171400,4102437900,19550,19550,19550,19550,0
20250210,171300,4102437900,19550,19550,19550,19550,0
20250210,171200,4102437900,19550,19550,19550,19550,0
20250210,171100,4102437900,19550,19550,19550,19550,0
20250210,171000,4102437900,19550,19550,19550,19550,0
20250210,170900,4102437900,19550,19550,19550,19550,0
20250210,170800,4102437900,19550,19550,19550,19550,0
20250210,170700,4102437900,19550,19550,19550,19550,0
20250210,170600,4102437900,19550,19550,19550,19550,0
20250210,170500,4102437900,19550,19550,19550,19550,0
20250210,170400,4102437900,19550,19550,19550,19550,0
20250210,170300,4102437900,19550,19550,19550,19550,0
20250210,170200,4102437900,19550,19550,19550,19550,0
20250210,170100,4102437900,19550,19550,19550,19550,0
20250210,170000,4102437900,19550,19550,19550,19550,0
20250210,165900,4102437900,19550,19550,19550,19550,0
20250210,165800,4102437900,19550,19550,19550,19550,0
20250210,165700,4102437900,19550,19550,19550,19550,0
20250210,165600,4102437900,19550,19550,19550,19550,0
20250210,165500,4102437900,19550,19550,19550,19550,0
20250210,165400,4102437900,19550,19550,19550,19550,0
20250210,165300,4102437900,19550,19550,19550,19550,0
20250210,165200,4102437900,19550,19550,19550,19550,0
20250210,165100,4102437900,19550,19550,19550,19550,0
20250210,165000,4102437900,19550,19550,19550,19550,0
20250210,164900,4102437900,19550,19550,19550,19550,0
20250210,164800,4102437900,19550,19550,19550,19550,0
20250210,164700,4102437900,19550,19550,19550,19550,0
20250210,164600,4102437900,19550,19550,19550,19550,0
20250210,164500,4102437900,19550,19550,19550,19550,11641
20250210,164400,4102437900,19550,19550,19550,19550,0
20250210,164300,4102437900,19550,19550,19550,19550,0
20250210,164200,4102437900,19550,19550,19550,19550,0
20250210,164100,4102437900,19550,19550,19550,19550,0
20250210,164000,4102437900,19550,19550,19550,19550,0
20250210,163900,4102437900,19550,19550,19550,19550,0
20250210,163800,4102437900,19550,19550,19550,19550,0
20250210,163700,4102437900,19550,19550,19550,19550,0
20250210,163600,4102437900,19550,19550,19550,19550,0
20250210,163500,4102437900,19550,19550,19550,19550,0
20250210,163400,4102437900,19550,19550,19550,19550,0
20250210,163300,4102437900,19550,19550,19550,19550,0
20250210,163200,4102437900,19550,19550,19550,19550,0
20250210,163100,4102437900,19550,19550,19550,19550,0
20250210,163000,4102437900,19550,19550,19550,19550,0
20250210,162900,4102437900,19550,19550,19550,19550,0
20250210,162800,4102437900,19550,19550,19550,19550,0
20250210,162700,4102437900,19550,19550,19550,19550,0
20250210,162600,4102437900,19550,19550,19550,19550,0
20250210,162500,4102437900,19550,19550,19550,19550,0
20250210,162400,4102437900,19550,19550,19550,19550,0
20250210,162300,4102437900,19550,19550,19550,19550,0
20250210,162200,4102437900,19550,19550,19550,19550,0
20250210,162100,4102437900,19550,19550,19550,19550,0
20250210,162000,4102437900,19550,19550,19550,19550,0
20250210,161900,4102437900,19550,19550,19550,19550,0
20250210,161800,4102437900,19550,19550,19550,19550,0
20250210,161700,4102437900,19550,19550,19550,19550,0
20250210,161600,4102437900,19550,19550,19550,19550,0
20250210,161500,4102437900,19550,19550,19550,19550,11641
20250210,161400,4102437900,19550,19550,19550,19550,0
20250210,161300,4102437900,19550,19550,19550,19550,0
20250210,161200,4102437900,19550,19550,19550,19550,0
20250210,161100,4102437900,19550,19550,19550,19550,0
20250210,161000,4102437900,19550,19550,19550,19550,0
20250210,160900,4102437900,19550,19550,19550,19550,0
20250210,160800,4102437900,19550,19550,19550,19550,0
20250210,160700,4102437900,19550,19550,19550,19550,0
20250210,160600,4102437900,19550,19550,19550,19550,0
20250210,160500,4102437900,19550,19550,19550,19550,0
20250210,160400,4102437900,19550,19550,19550,19550,0
20250210,160300,4102437900,19550,19550,19550,19550,0
20250210,160200,4102437900,19550,19550,19550,19550,0
20250210,160100,4102437900,19550,19550,19550,19550,0
20250210,160000,4102437900,19550,19550,19550,19550,0
20250210,155900,4102437900,19550,19550,19550,19550,0
20250210,155800,4102437900,19550,19550,19550,19550,0
20250210,155700,4102437900,19550,19550,19550,19550,0
20250210,155600,4102437900,19550,19550,19550,19550,0
20250210,155500,4102437900,19550,19550,19550,19550,0
20250210,155400,4102437900,19550,19550,19550,19550,0
20250210,155300,4102437900,19550,19550,19550,19550,0
20250210,155200,4102437900,19550,19550,19550,19550,0
20250210,155100,4102437900,19550,19550,19550,19550,0
20250210,155000,4102437900,19550,19550,19550,19550,0
20250210,154900,4102437900,19550,19550,19550,19550,0
20250210,154800,4102437900,19550,19550,19550,19550,0
20250210,154700,4102437900,19550,19550,19550,19550,0
20250210,154600,4102437900,19550,19550,19550,19550,0
20250210,154500,4102437900,19550,19550,19550,19550,11641
20250210,154400,4102437900,19550,19550,19550,19550,0
20250210,154300,4102437900,19550,19550,19550,19550,0
20250210,154200,4102437900,19550,19550,19550,19550,0
20250210,154100,4102437900,19550,19550,19550,19550,0
20250210,154000,4102437900,19550,19550,19550,19550,0
20250210,153900,4102437900,19550,19550,19550,19550,0
20250210,153800,4102437900,19550,19550,19550,19550,0
20250210,153700,4102437900,19550,19550,19550,19550,0
20250210,153600,4102437900,19550,19550,19550,19550,0
20250210,153500,4102437900,19550,19550,19550,19550,0
20250210,153400,4102437900,19550,19550,19550,19550,0
20250210,153300,4102437900,19550,19550,19550,19550,0
20250210,153200,4102437900,19550,19550,19550,19550,0
20250210,153100,4102437900,19550,19550,19550,19550,0
20250210,153000,4102437900,19550,19550,19550,19550,11641
20250210,152900,3874856350,19360,19360,19360,19360,0
20250210,152800,3874856350,19360,19360,19360,19360,0
20250210,152700,3874856350,19360,19360,19360,19360,0
20250210,152600,3874856350,19360,19360,19360,19360,0
20250210,152500,3874856350,19360,19360,19360,19360,0
20250210,152400,3874856350,19360,19360,19360,19360,0
20250210,152300,3874856350,19360,19360,19360,19360,0
20250210,152200,3874856350,19360,19360,19360,19360,0
20250210,152100,3874856350,19360,19360,19360,19360,0
20250210,152000,3874856350,19360,19360,19360,19360,0
20250210,151900,3874856350,19360,19310,19360,19310,1110
20250210,151800,3853391270,19320,19300,19320,19300,264
20250210,151700,3848295970,19300,19280,19300,19280,623
20250210,151600,3836279200,19280,19280,19290,19280,325
20250210,151500,3830012090,19280,19320,19320,19280,666
20250210,151400,3817166800,19310,19280,19320,19280,113
20250210,151300,3814987390,19280,19280,19280,19270,134
20250210,151200,3812404190,19280,19310,19330,19270,233
20250210,151100,3807907250,19310,19320,19350,19310,254
20250210,151000,3803000450,19320,19340,19350,19320,232
20250210,150900,3798513450,19350,19290,19350,19250,748
20250210,150800,3784056650,19250,19250,19300,19250,426
20250210,150700,3775845970,19250,19260,19300,19250,291
20250210,150600,3770236410,19250,19250,19280,19250,198
20250210,150500,3766423290,19250,19290,19290,19250,269
20250210,150400,3761243150,19280,19270,19290,19250,954
20250210,150300,3742856760,19270,19270,19280,19270,127
20250210,150200,3740408720,19270,19300,19300,19270,952
20250210,150100,3722046810,19300,19300,19310,19300,38
20250210,150000,3721313390,19300,19290,19300,19290,68
20250210,145900,3720001250,19290,19300,19310,19290,802
20250210,145800,3704525280,19300,19320,19320,19290,86
20250210,145700,3702865280,19290,19300,19330,19290,427
20250210,145600,3694622650,19300,19300,19310,19290,193
20250210,145500,3690897860,19300,19300,19310,19300,611
20250210,145400,3679105140,19300,19320,19320,19300,964
20250210,145300,3660489720,19320,19340,19350,19320,79
20250210,145200,3658962380,19340,19320,19340,19320,531
20250210,145100,3648700870,19320,19380,19380,19320,527
20250210,145000,3638504280,19350,19360,19420,19350,323
20250210,144900,3632240430,19400,19360,19430,19350,870
20250210,144800,3615378150,19390,19430,19430,19390,613
20250210,144700,3603479070,19430,19430,19430,19410,687
20250210,144600,3590136480,19420,19400,19430,19400,229
20250210,144500,3585688500,19400,19330,19400,19330,2938
20250210,144400,3528828530,19330,19340,19350,19320,663
20250210,144300,3516003090,19350,19320,19350,19320,156
20250210,144200,3512987490,19320,19320,19340,19320,57
20250210,144100,3511885690,19340,19310,19350,19310,1224
20250210,144000,3488232600,19330,19300,19330,19300,82
20250210,143900,3486648210,19300,19310,19320,19300,388
20250210,143800,3479156490,19330,19310,19340,19300,216
20250210,143700,3474983240,19300,19350,19360,19300,1243
20250210,143600,3450937290,19350,19380,19390,19340,1169
20250210,143500,3428286220,19400,19370,19450,19350,1367
20250210,143400,3401737660,19400,19220,19400,19190,4451
20250210,143300,3315731600,19220,19190,19250,19190,580
20250210,143200,3304585820,19190,19100,19210,19100,38
20250210,143100,3303856980,19100,19110,19200,19100,251
20250210,143000,3299043540,19100,19090,19130,19080,489
20250210,142900,3289696020,19120,19140,19140,19080,725
20250210,142800,3275842340,19120,19220,19220,19120,766
20250210,142700,3261151390,19200,19210,19220,19200,306
20250210,142600,3255273530,19200,19200,19210,19200,184
20250210,142500,3251740110,19200,19200,19210,19200,580
20250210,142400,3240601110,19200,19220,19220,19200,415
20250210,142300,3232627670,19220,19220,19230,19220,99
20250210,142200,3230724350,19240,19240,19270,19230,284
20250210,142100,3225260830,19240,19250,19270,19240,157
20250210,142000,3222237870,19270,19280,19280,19270,64
20250210,141900,3221004580,19270,19230,19270,19210,183
20250210,141800,3217486990,19290,19280,19300,19230,728
20250210,141700,3203448810,19290,19220,19300,19220,349
20250210,141600,3196716540,19270,19210,19270,19180,1289
20250210,141500,3171912610,19210,19220,19220,19200,125
20250210,141400,3169511120,19220,19230,19230,19200,50
20250210,141300,3168550110,19230,19230,19240,19220,470
20250210,141200,3159514300,19240,19260,19260,19240,264
20250210,141100,3154430320,19260,19260,19260,19230,177
20250210,141000,3151021740,19230,19230,19270,19230,741
20250210,140900,3136758070,19230,19240,19260,19230,193
20250210,140800,3133045130,19240,19250,19250,19230,90
20250210,140700,3131312900,19250,19260,19260,19230,983
20250210,140600,3112396980,19250,19240,19260,19240,253
20250210,140500,3107527630,19240,19220,19240,19220,550
20250210,140400,3096952190,19220,19050,19230,19050,1595
20250210,140300,3066322450,19160,19080,19160,19040,841
20250210,140200,3050218480,19040,19080,19080,19040,197
20250210,140100,3046459950,19040,19020,19040,19020,62
20250210,140000,3045280030,19020,19030,19040,19020,210
20250210,135900,3041283990,19030,19030,19030,19030,18
20250210,135800,3040941450,19030,19030,19040,19030,122
20250210,135700,3038619050,19040,19080,19080,19030,490
20250210,135600,3029271890,19060,19040,19060,19010,580
20250210,135500,3018228590,19040,19030,19040,19030,166
20250210,135400,3015067960,19040,19060,19060,19030,267
20250210,135300,3009982120,19060,19060,19070,19060,279
20250210,135200,3004664230,19070,19070,19070,19060,459
20250210,135100,2995911130,19070,19060,19070,19060,249
20250210,135000,2991164290,19070,19070,19070,19060,34
20250210,134900,2990515950,19070,19000,19070,19000,109
20250210,134800,2988437460,19000,19060,19070,18990,1166
20250210,134700,2966270850,19020,19010,19060,19000,298
20250210,134600,2960596370,19010,19030,19040,19000,730
20250210,134500,2946720130,19040,19030,19040,18980,1247
20250210,134400,2923025140,19030,19040,19040,19030,50
20250210,134300,2922073580,19030,19040,19040,19030,49
20250210,134200,2921140700,19040,19040,19040,19040,1
20250210,134100,2921121660,19030,19050,19070,19030,993
20250210,134000,2902187910,19050,19070,19070,19030,430
20250210,133900,2893996820,19070,19050,19070,19050,217
20250210,133800,2889860100,19060,19040,19060,19030,312
20250210,133700,2883917480,19020,19000,19020,19000,886
20250210,133600,2867081800,19000,18950,19000,18950,258
20250210,133500,2862186640,18960,18950,18960,18950,39
20250210,133400,2861447580,18950,18950,18980,18950,27
20250210,133300,2860935630,18980,18970,18980,18950,800
20250210,133200,2845768220,18980,18970,18980,18970,91
20250210,133100,2844041660,18970,18980,18980,18970,68
20250210,133000,2842751580,18980,18990,18990,18970,366
20250210,132900,2835804250,18990,18990,18990,18980,97
20250210,132800,2833962600,18990,18990,18990,18990,93
20250210,132700,2832196530,18990,18980,18990,18980,29
20250210,132600,2831646080,18990,18980,18990,18980,123
20250210,132500,2829311530,18990,18980,19000,18980,22
20250210,132400,2828893800,18980,18980,18980,18980,136
20250210,132300,2826312520,18980,18960,18980,18960,479
20250210,132200,2817228630,18970,18970,18980,18960,230
20250210,132100,2812864570,18970,18930,18970,18930,155
20250210,132000,2809925930,18950,18970,18970,18910,191
20250210,131900,2806310200,18970,18940,18970,18940,1301
20250210,131800,2781661360,18950,18960,18960,18950,90
20250210,131700,2779955840,18960,18960,18970,18950,30
20250210,131600,2779387180,18970,18950,18970,18950,356
20250210,131500,2772638010,18950,18950,18950,18950,106
20250210,131400,2770629310,18950,18960,18960,18950,73
20250210,131300,2769245790,18960,18960,18960,18950,137
20250210,131200,2766648970,18960,18950,18960,18940,100
20250210,131100,2764753580,18950,18920,18950,18920,362
20250210,131000,2757897570,18900,18900,18910,18890,330
20250210,130900,2751660230,18900,18900,18900,18900,6
20250210,130800,2751546830,18900,18890,18900,18880,29
20250210,130700,2750998910,18890,18890,18890,18870,202
20250210,130600,2747184900,18890,18930,18930,18880,253
20250210,130500,2742404830,18930,18930,18930,18890,119
20250210,130400,2740152410,18930,18900,18940,18900,378
20250210,130300,2733004100,18870,18910,18910,18870,1240
20250210,130200,2709593040,18910,18900,18910,18900,210
20250210,130100,2705623670,18900,18910,18910,18900,109
20250210,130000,2703562680,18910,18940,18950,18910,470
20250210,125900,2694671110,18940,18950,18960,18940,129
20250210,125800,2692226570,18950,18950,18960,18950,64
20250210,125700,2691013190,18970,18940,18970,18940,88
20250210,125600,2689345590,18940,18930,18950,18930,448
20250210,125500,2680859360,18920,18910,18920,18910,228
20250210,125400,2676545640,18940,18910,18940,18900,1726
20250210,125300,2643911630,18910,18910,18920,18910,61
20250210,125200,2642757570,18910,18920,18930,18910,188
20250210,125100,2639200040,18920,18920,18940,18920,44
20250210,125000,2638367540,18920,18940,18940,18920,54
20250210,124900,2637345310,18930,18930,18950,18930,81
20250210,124800,2635811860,18940,18930,18940,18920,95
20250210,124700,2634013010,18940,18930,18940,18920,189
20250210,124600,2630435430,18930,18950,18950,18930,740
20250210,124500,2616420840,18940,18950,18950,18940,98
20250210,124400,2614563770,18950,18960,18960,18950,68
20250210,124300,2613274950,18950,18970,18980,18950,33
20250210,124200,2612648890,18950,18940,18960,18940,65
20250210,124100,2611417040,18940,18970,18970,18940,26
20250210,124000,2610924100,18960,18960,18960,18960,59
20250210,123900,2609805460,19000,18960,19000,18950,63
20250210,123800,2608609930,18960,19020,19020,18950,1023
20250210,123700,2589160570,19050,19030,19050,19030,136
20250210,123600,2586571410,19030,19020,19030,19020,95
20250210,123500,2584763630,19020,19040,19050,19020,107
20250210,123400,2582727970,19050,19050,19050,19040,122
20250210,123300,2580404970,19050,19040,19050,19040,146
20250210,123200,2577625080,19030,19030,19040,19000,274
20250210,123100,2572413360,19020,18960,19020,18960,908
20250210,123000,2555181190,18930,18930,18960,18930,248
20250210,122900,2550482010,18940,18940,18940,18940,159
20250210,122800,2547470550,18940,18950,18950,18940,27
20250210,122700,2546959160,18940,18930,18950,18930,87
20250210,122600,2545311640,18950,18960,18960,18930,139
20250210,122500,2542678120,18960,18940,18960,18910,298
20250210,122400,2537032360,18920,18920,18930,18910,281
20250210,122300,2531715250,18920,18930,18940,18920,429
20250210,122200,2523594830,18930,18950,18950,18930,306
20250210,122100,2517800050,18950,18950,18950,18940,369
20250210,122000,2510808050,18950,18950,18960,18950,432
20250210,121900,2502621620,18960,18970,18970,18960,479
20250210,121800,2493539350,18980,18990,18990,18960,38
20250210,121700,2492818570,18960,18990,18990,18960,23
20250210,121600,2492382010,18960,18960,18960,18960,45
20250210,121500,2491528810,18960,18970,18970,18960,64
20250210,121400,2490314830,18970,18980,19000,18970,293
20250210,121300,2484753180,18990,19000,19010,18980,2229
20250210,121200,2442407630,19010,19000,19010,19000,128
20250210,121100,2439975500,19000,19020,19020,19000,496
20250210,121000,2430548440,19010,19040,19040,19010,560
20250210,120900,2419898860,19030,19050,19050,19030,55
20250210,120800,2418852170,19030,19030,19030,19030,371
20250210,120700,2411792040,19030,19030,19030,19020,254
20250210,120600,2406959300,19050,19030,19050,19020,69
20250210,120500,2405646220,19020,19020,19020,19020,0
20250210,120400,2405646220,19020,19030,19030,19020,57
20250210,120300,2404562070,19030,19040,19040,19030,71
20250210,120200,2403210420,19030,19030,19030,19030,1
20250210,120100,2403191390,19020,19030,19030,19020,67
20250210,120000,2401916390,19050,19020,19050,19020,111
20250210,115900,2399805020,19050,19020,19050,19020,2
20250210,115800,2399766950,19020,19060,19060,19020,122
20250210,115700,2397443830,19010,19020,19070,19010,344
20250210,115600,2390897270,19020,19050,19050,19020,1029
20250210,115500,2371320000,19030,19030,19040,19030,207
20250210,115400,2367380240,19040,19030,19040,19030,62
20250210,115300,2366200160,19040,19040,19050,19040,203
20250210,115200,2362334730,19050,19060,19060,19040,102
20250210,115100,2360391500,19050,19060,19060,19050,247
20250210,115000,2355684770,19070,19060,19070,19060,95
20250210,114900,2353873450,19070,19080,19090,19070,65
20250210,114800,2352633660,19090,19090,19090,19090,7
20250210,114700,2352500030,19100,19090,19100,19080,407
20250210,114600,2344728570,19100,19100,19100,19090,93
20250210,114500,2342952740,19100,19090,19100,19080,51
20250210,114400,2341979170,19100,19100,19100,19090,218
20250210,114300,2337815380,19090,19080,19090,19080,545
20250210,114200,2327411740,19080,19080,19080,19070,106
20250210,114100,2325390210,19070,19070,19070,19070,41
20250210,114000,2324608340,19070,19060,19080,19060,58
20250210,113900,2323502260,19060,19090,19090,19060,44
20250210,113800,2322663470,19060,19060,19080,19060,1096
20250210,113700,2301761080,19070,19070,19070,19040,114
20250210,113600,2299590120,19040,19050,19080,19040,163
20250210,113500,2296484110,19040,19060,19060,19040,75
20250210,113400,2295055590,19060,19090,19090,19060,11
20250210,113300,2294845760,19100,19040,19100,19040,4
20250210,113200,2294769540,19040,19030,19100,19030,41
20250210,113100,2293989220,19020,19030,19080,19020,312
20250210,113000,2288046880,19030,19050,19060,19020,734
20250210,112900,2274063550,19030,19030,19030,19020,70
20250210,112800,2272731460,19060,19040,19060,19020,1046
20250210,112700,2252824000,19060,19020,19060,19020,47
20250210,112600,2251929980,19060,19050,19060,19040,974
20250210,112500,2233379750,19060,19050,19060,19050,349
20250210,112400,2226731290,19060,19070,19070,19060,168
20250210,112300,2223529190,19060,19060,19060,19060,56
20250210,112200,2222461830,19070,19070,19120,19060,14
20250210,112100,2222194650,19060,19080,19090,19050,496
20250210,112000,2212730760,19070,19090,19090,19070,121
20250210,111900,2210422650,19090,19150,19150,19080,184
20250210,111800,2206904330,19140,19120,19150,19120,113
20250210,111700,2204741580,19120,19180,19190,19120,265
20250210,111600,2199670720,19140,19100,19170,19040,441
20250210,111500,2191225950,19100,19060,19100,19060,522
20250210,111400,2181263400,19000,19070,19070,19000,1738
20250210,111300,2148207400,19070,19090,19090,19070,360
20250210,111200,2141339320,19080,19090,19090,19080,545
20250210,111100,2130940310,19080,19110,19110,19080,462
20250210,111000,2122114990,19120,19120,19120,19110,119
20250210,110900,2119839740,19110,19110,19110,19110,30
20250210,110800,2119266440,19150,19190,19190,19150,1310
20250210,110700,2094165200,19190,19160,19190,19150,645
20250210,110600,2081806530,19160,19100,19160,19100,115
20250210,110500,2079604410,19110,19110,19110,19100,66
20250210,110400,2078343720,19100,19090,19100,19090,108
20250210,110300,2076281300,19090,19110,19110,19090,211
20250210,110200,2072249550,19110,19110,19110,19110,122
20250210,110100,2069918130,19120,19080,19120,19080,257
20250210,110000,2065008630,19090,19120,19120,19090,93
20250210,105900,2063232880,19150,19090,19180,19080,55
20250210,105800,2062180870,19210,19080,19210,19070,381
20250210,105700,2054885520,19130,19100,19130,19070,210
20250210,105600,2050873590,19060,19020,19110,19020,138
20250210,105500,2048241370,19040,19030,19040,19020,164
20250210,105400,2045121020,19030,19030,19040,19020,163
20250210,105300,2042019190,19030,19030,19040,19030,70
20250210,105200,2040686960,19040,19040,19050,19040,537
20250210,105100,2030462440,19050,19070,19100,19050,1331
20250210,105000,2005092930,19060,19060,19120,19060,92
20250210,104900,2003339090,19060,19060,19070,19050,203
20250210,104800,1999470990,19060,19110,19120,19060,3510
20250210,104700,1932431860,19120,19110,19120,19110,208
20250210,104600,1928455250,19110,19130,19130,19110,302
20250210,104500,1922682410,19130,19140,19140,19130,94
20250210,104400,1920883770,19140,19140,19140,19140,132
20250210,104300,1918357290,19140,19200,19200,19140,977
20250210,104200,1899624120,19200,19180,19220,19180,145
20250210,104100,1896839390,19180,19180,19180,19180,72
20250210,104000,1895458430,19170,19250,19250,19170,1386
20250210,103900,1868813420,19240,19200,19240,19200,315
20250210,103800,1862757850,19190,19160,19220,19160,947
20250210,103700,1844582790,19160,19140,19160,19130,265
20250210,103600,1839509570,19140,19140,19160,19140,362
20250210,103500,1832576660,19150,19120,19150,19120,186
20250210,103400,1829016550,19120,19140,19140,19100,128
20250210,103300,1826569860,19140,19110,19140,19100,377
20250210,103200,1819360540,19090,19110,19110,19080,67
20250210,103100,1818081780,19080,19090,19130,19060,200
20250210,103000,1814261820,19060,19090,19090,19060,18
20250210,102900,1813918290,19070,19060,19070,19050,135
20250210,102800,1811344840,19060,19070,19070,19060,291
20250210,102700,1805798220,19070,19060,19070,19060,36
20250210,102600,1805111740,19070,19100,19100,19060,100
20250210,102500,1803205230,19060,19080,19100,19060,121
20250210,102400,1800894630,19050,19060,19080,19050,132
20250210,102300,1798379290,19050,19010,19070,19010,335
20250210,102200,1792003810,19010,19010,19020,19010,263
20250210,102100,1787002680,19020,19030,19030,19010,91
20250210,102000,1785271290,19030,19030,19030,19010,804
20250210,101900,1769982670,19050,19070,19070,19020,99
20250210,101800,1768096860,19070,19060,19080,19020,298
20250210,101700,1762415290,19020,19060,19090,19010,499
20250210,101600,1752915240,19090,19090,19100,19050,216
20250210,101500,1748794150,19080,19100,19100,19040,968
20250210,101400,1730321910,19100,19090,19150,19090,256
20250210,101300,1725426720,19090,19100,19100,19080,123
20250210,101200,1723078830,19100,19110,19120,19050,328
20250210,101100,1716815080,19100,19090,19100,19090,338
20250210,101000,1710359580,19090,19030,19090,19030,312
20250210,100900,1704407420,19080,19080,19080,19030,116
20250210,100800,1702196790,19030,19080,19080,19030,46
20250210,100700,1701320170,19080,19000,19080,19000,654
20250210,100600,1688862200,18990,19000,19000,18980,145
20250210,100500,1686108840,18980,19040,19040,18980,406
20250210,100400,1678396950,18980,19050,19050,18980,172
20250210,100300,1675128230,19040,19040,19040,18980,161
20250210,100200,1672068650,19040,18990,19050,18980,614
20250210,100100,1660401930,18990,18890,18990,18880,1706
20250210,100000,1628106350,18900,18870,18900,18870,106
20250210,095900,1626104490,18880,18900,18900,18870,40
20250210,095800,1625348790,18900,18900,18900,18850,83
20250210,095700,1623782490,18850,18890,18900,18810,497
20250210,095600,1614411680,18890,18850,18890,18850,165
20250210,095500,1611299560,18850,18820,18850,18820,74
20250210,095400,1609904850,18840,18860,18860,18840,200
20250210,095300,1606134750,18860,18800,18860,18800,25
20250210,095200,1605664360,18800,18860,18860,18800,148
20250210,095100,1602875000,18860,18900,18900,18850,84
20250210,095000,1601290520,18900,18850,18900,18850,417
20250210,094900,1593425740,18860,18850,18860,18790,435
20250210,094800,1585236700,18800,18800,18800,18770,185
20250210,094700,1581759920,18770,18770,18790,18770,409
20250210,094600,1574081780,18770,18790,18800,18770,195
20250210,094500,1570419180,18780,18830,18830,18780,1182
20250210,094400,1548176030,18830,18910,18910,18830,415
20250210,094300,1540352590,18910,18860,18910,18860,73
20250210,094200,1538973750,18860,18880,18940,18850,1294
20250210,094100,1514547800,18890,18830,18890,18830,2044
20250210,094000,1476040060,18830,18830,18830,18800,329
20250210,093900,1469846690,18830,18810,18840,18800,602
20250210,093800,1458517850,18830,18790,18830,18760,1337
20250210,093700,1433367290,18760,18640,18760,18640,1727
20250210,093600,1401064900,18640,18640,18640,18640,238
20250210,093500,1396628580,18640,18630,18640,18630,131
20250210,093400,1394187540,18630,18590,18630,18570,1314
20250210,093300,1369742390,18590,18570,18590,18570,549
20250210,093200,1359546140,18570,18590,18590,18570,177
20250210,093100,1356256970,18590,18520,18590,18500,677
20250210,093000,1343701890,18480,18440,18550,18420,1206
20250210,092900,1321456130,18440,18420,18440,18400,2742
20250210,092800,1270926610,18410,18460,18460,18390,6599
20250210,092700,1149444360,18460,18550,18550,18460,7464
20250210,092600,1011360270,18550,18560,18590,18550,259
20250210,092500,1006554940,18550,18550,18560,18540,981
20250210,092400,988359080,18540,18550,18550,18520,1950
20250210,092300,952225640,18550,18570,18570,18550,1583
20250210,092200,922854560,18600,18570,18610,18550,2287
20250210,092100,880364230,18570,18560,18570,18560,354
20250210,092000,873791640,18560,18590,18590,18560,875
20250210,091900,857541270,18600,18600,18610,18560,1234
20250210,091800,834611490,18600,18610,18610,18590,577
20250210,091700,823879320,18610,18590,18620,18590,868
20250210,091600,807732990,18590,18600,18600,18580,703
20250210,091500,794669390,18580,18590,18610,18580,991
20250210,091400,776242140,18580,18560,18580,18560,1757
20250210,091300,743601970,18500,18540,18580,18500,3397
20250210,091200,680715540,18590,18570,18610,18510,932
20250210,091100,663443820,18580,18590,18630,18520,2699
20250210,091000,613333660,18590,18630,18630,18570,1217
20250210,090900,590693180,18670,18610,18670,18600,3045
20250210,090800,533865480,18600,18660,18680,18550,6371
20250210,090700,415479930,18600,18620,18670,18600,3512
20250210,090600,350115970,18620,18640,18690,18590,6888
20250210,090500,221883280,18650,18600,18650,18600,990
20250210,090400,203465170,18590,18630,18650,18590,1928
20250210,090300,167587500,18650,18660,18740,18590,1878
20250210,090200,132585420,18750,18710,18750,18630,1906
20250210,090100,96922100,18740,19000,19000,18500,3151
20250210,090000,38044070,19170,19320,19330,19000,1983