KissMeData/006360/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,184800,4435204510,17520,17520,17520,17520,17978
20250207,184700,4435204510,17520,17520,17520,17520,0
20250207,184600,4435204510,17520,17520,17520,17520,0
20250207,184500,4435204510,17520,17520,17520,17520,0
20250207,184400,4435204510,17520,17520,17520,17520,0
20250207,184300,4435204510,17520,17520,17520,17520,0
20250207,184200,4435204510,17520,17520,17520,17520,0
20250207,184100,4435204510,17520,17520,17520,17520,0
20250207,184000,4435204510,17520,17520,17520,17520,0
20250207,183900,4435204510,17520,17520,17520,17520,0
20250207,183800,4435204510,17520,17520,17520,17520,0
20250207,183700,4435204510,17520,17520,17520,17520,0
20250207,183600,4435204510,17520,17520,17520,17520,0
20250207,183500,4435204510,17520,17520,17520,17520,0
20250207,183400,4435204510,17520,17520,17520,17520,0
20250207,183300,4435204510,17520,17520,17520,17520,0
20250207,183200,4435204510,17520,17520,17520,17520,0
20250207,183100,4435204510,17520,17520,17520,17520,0
20250207,183000,4435204510,17520,17520,17520,17520,0
20250207,182900,4435204510,17520,17520,17520,17520,0
20250207,182800,4435204510,17520,17520,17520,17520,0
20250207,182700,4435204510,17520,17520,17520,17520,0
20250207,182600,4435204510,17520,17520,17520,17520,0
20250207,182500,4435204510,17520,17520,17520,17520,0
20250207,182400,4435204510,17520,17520,17520,17520,0
20250207,182300,4435204510,17520,17520,17520,17520,0
20250207,182200,4435204510,17520,17520,17520,17520,0
20250207,182100,4435204510,17520,17520,17520,17520,0
20250207,182000,4435204510,17520,17520,17520,17520,0
20250207,181900,4435204510,17520,17520,17520,17520,0
20250207,181800,4435204510,17520,17520,17520,17520,17978
20250207,181700,4435204510,17520,17520,17520,17520,0
20250207,181600,4435204510,17520,17520,17520,17520,0
20250207,181500,4435204510,17520,17520,17520,17520,0
20250207,181400,4435204510,17520,17520,17520,17520,0
20250207,181300,4435204510,17520,17520,17520,17520,0
20250207,181200,4435204510,17520,17520,17520,17520,0
20250207,181100,4435204510,17520,17520,17520,17520,0
20250207,181000,4435204510,17520,17520,17520,17520,0
20250207,180900,4435204510,17520,17520,17520,17520,0
20250207,180800,4435204510,17520,17520,17520,17520,0
20250207,180700,4435204510,17520,17520,17520,17520,0
20250207,180600,4435204510,17520,17520,17520,17520,0
20250207,180500,4435204510,17520,17520,17520,17520,0
20250207,180400,4435204510,17520,17520,17520,17520,0
20250207,180300,4435204510,17520,17520,17520,17520,0
20250207,180200,4435204510,17520,17520,17520,17520,0
20250207,180100,4435204510,17520,17520,17520,17520,0
20250207,180000,4435204510,17520,17520,17520,17520,0
20250207,175900,4435204510,17520,17520,17520,17520,0
20250207,175800,4435204510,17520,17520,17520,17520,0
20250207,175700,4435204510,17520,17520,17520,17520,0
20250207,175600,4435204510,17520,17520,17520,17520,0
20250207,175500,4435204510,17520,17520,17520,17520,0
20250207,175400,4435204510,17520,17520,17520,17520,0
20250207,175300,4435204510,17520,17520,17520,17520,0
20250207,175200,4435204510,17520,17520,17520,17520,0
20250207,175100,4435204510,17520,17520,17520,17520,0
20250207,175000,4435204510,17520,17520,17520,17520,0
20250207,174900,4435204510,17520,17520,17520,17520,0
20250207,174800,4435204510,17520,17520,17520,17520,17978
20250207,174700,4435204510,17520,17520,17520,17520,0
20250207,174600,4435204510,17520,17520,17520,17520,0
20250207,174500,4435204510,17520,17520,17520,17520,0
20250207,174400,4435204510,17520,17520,17520,17520,0
20250207,174300,4435204510,17520,17520,17520,17520,0
20250207,174200,4435204510,17520,17520,17520,17520,0
20250207,174100,4435204510,17520,17520,17520,17520,0
20250207,174000,4435204510,17520,17520,17520,17520,0
20250207,173900,4435204510,17520,17520,17520,17520,0
20250207,173800,4435204510,17520,17520,17520,17520,0
20250207,173700,4435204510,17520,17520,17520,17520,0
20250207,173600,4435204510,17520,17520,17520,17520,0
20250207,173500,4435204510,17520,17520,17520,17520,0
20250207,173400,4435204510,17520,17520,17520,17520,0
20250207,173300,4435204510,17520,17520,17520,17520,0
20250207,173200,4435204510,17520,17520,17520,17520,0
20250207,173100,4435204510,17520,17520,17520,17520,0
20250207,173000,4435204510,17520,17520,17520,17520,0
20250207,172900,4435204510,17520,17520,17520,17520,0
20250207,172800,4435204510,17520,17520,17520,17520,0
20250207,172700,4435204510,17520,17520,17520,17520,0
20250207,172600,4435204510,17520,17520,17520,17520,0
20250207,172500,4435204510,17520,17520,17520,17520,0
20250207,172400,4435204510,17520,17520,17520,17520,0
20250207,172300,4435204510,17520,17520,17520,17520,0
20250207,172200,4435204510,17520,17520,17520,17520,0
20250207,172100,4435204510,17520,17520,17520,17520,0
20250207,172000,4435204510,17520,17520,17520,17520,0
20250207,171900,4435204510,17520,17520,17520,17520,0
20250207,171800,4435204510,17520,17520,17520,17520,17978
20250207,171700,4435204510,17520,17520,17520,17520,0
20250207,171600,4435204510,17520,17520,17520,17520,0
20250207,171500,4435204510,17520,17520,17520,17520,0
20250207,171400,4435204510,17520,17520,17520,17520,0
20250207,171300,4435204510,17520,17520,17520,17520,0
20250207,171200,4435204510,17520,17520,17520,17520,0
20250207,171100,4435204510,17520,17520,17520,17520,0
20250207,171000,4435204510,17520,17520,17520,17520,0
20250207,170900,4435204510,17520,17520,17520,17520,0
20250207,170800,4435204510,17520,17520,17520,17520,0
20250207,170700,4435204510,17520,17520,17520,17520,0
20250207,170600,4435204510,17520,17520,17520,17520,0
20250207,170500,4435204510,17520,17520,17520,17520,0
20250207,170400,4435204510,17520,17520,17520,17520,0
20250207,170300,4435204510,17520,17520,17520,17520,0
20250207,170200,4435204510,17520,17520,17520,17520,0
20250207,170100,4435204510,17520,17520,17520,17520,0
20250207,170000,4435204510,17520,17520,17520,17520,0
20250207,165900,4435204510,17520,17520,17520,17520,0
20250207,165800,4435204510,17520,17520,17520,17520,0
20250207,165700,4435204510,17520,17520,17520,17520,0
20250207,165600,4435204510,17520,17520,17520,17520,0
20250207,165500,4435204510,17520,17520,17520,17520,0
20250207,165400,4435204510,17520,17520,17520,17520,0
20250207,165300,4435204510,17520,17520,17520,17520,0
20250207,165200,4435204510,17520,17520,17520,17520,0
20250207,165100,4435204510,17520,17520,17520,17520,0
20250207,165000,4435204510,17520,17520,17520,17520,0
20250207,164900,4435204510,17520,17520,17520,17520,0
20250207,164800,4435204510,17520,17520,17520,17520,17978
20250207,164700,4435204510,17520,17520,17520,17520,0
20250207,164600,4435204510,17520,17520,17520,17520,0
20250207,164500,4435204510,17520,17520,17520,17520,0
20250207,164400,4435204510,17520,17520,17520,17520,0
20250207,164300,4435204510,17520,17520,17520,17520,0
20250207,164200,4435204510,17520,17520,17520,17520,0
20250207,164100,4435204510,17520,17520,17520,17520,0
20250207,164000,4435204510,17520,17520,17520,17520,0
20250207,163900,4435204510,17520,17520,17520,17520,0
20250207,163800,4435204510,17520,17520,17520,17520,0
20250207,163700,4435204510,17520,17520,17520,17520,0
20250207,163600,4435204510,17520,17520,17520,17520,0
20250207,163500,4435204510,17520,17520,17520,17520,0
20250207,163400,4435204510,17520,17520,17520,17520,0
20250207,163300,4435204510,17520,17520,17520,17520,0
20250207,163200,4435204510,17520,17520,17520,17520,0
20250207,163100,4435204510,17520,17520,17520,17520,0
20250207,163000,4435204510,17520,17520,17520,17520,0
20250207,162900,4435204510,17520,17520,17520,17520,0
20250207,162800,4435204510,17520,17520,17520,17520,0
20250207,162700,4435204510,17520,17520,17520,17520,0
20250207,162600,4435204510,17520,17520,17520,17520,0
20250207,162500,4435204510,17520,17520,17520,17520,0
20250207,162400,4435204510,17520,17520,17520,17520,0
20250207,162300,4435204510,17520,17520,17520,17520,0
20250207,162200,4435204510,17520,17520,17520,17520,0
20250207,162100,4435204510,17520,17520,17520,17520,0
20250207,162000,4435204510,17520,17520,17520,17520,0
20250207,161900,4435204510,17520,17520,17520,17520,0
20250207,161800,4435204510,17520,17520,17520,17520,17978
20250207,161700,4435204510,17520,17520,17520,17520,0
20250207,161600,4435204510,17520,17520,17520,17520,0
20250207,161500,4435204510,17520,17520,17520,17520,0
20250207,161400,4435204510,17520,17520,17520,17520,0
20250207,161300,4435204510,17520,17520,17520,17520,0
20250207,161200,4435204510,17520,17520,17520,17520,0
20250207,161100,4435204510,17520,17520,17520,17520,0
20250207,161000,4435204510,17520,17520,17520,17520,0
20250207,160900,4435204510,17520,17520,17520,17520,0
20250207,160800,4435204510,17520,17520,17520,17520,0
20250207,160700,4435204510,17520,17520,17520,17520,0
20250207,160600,4435204510,17520,17520,17520,17520,0
20250207,160500,4435204510,17520,17520,17520,17520,0
20250207,160400,4435204510,17520,17520,17520,17520,0
20250207,160300,4435204510,17520,17520,17520,17520,0
20250207,160200,4435204510,17520,17520,17520,17520,0
20250207,160100,4435204510,17520,17520,17520,17520,0
20250207,160000,4435204510,17520,17520,17520,17520,0
20250207,155900,4435204510,17520,17520,17520,17520,0
20250207,155800,4435204510,17520,17520,17520,17520,0
20250207,155700,4435204510,17520,17520,17520,17520,0
20250207,155600,4435204510,17520,17520,17520,17520,0
20250207,155500,4435204510,17520,17520,17520,17520,0
20250207,155400,4435204510,17520,17520,17520,17520,0
20250207,155300,4435204510,17520,17520,17520,17520,0
20250207,155200,4435204510,17520,17520,17520,17520,0
20250207,155100,4435204510,17520,17520,17520,17520,0
20250207,155000,4435204510,17520,17520,17520,17520,0
20250207,154900,4435204510,17520,17520,17520,17520,0
20250207,154800,4435204510,17520,17520,17520,17520,17978
20250207,154700,4435204510,17520,17520,17520,17520,0
20250207,154600,4435204510,17520,17520,17520,17520,0
20250207,154500,4435204510,17520,17520,17520,17520,0
20250207,154400,4435204510,17520,17520,17520,17520,0
20250207,154300,4435204510,17520,17520,17520,17520,0
20250207,154200,4435204510,17520,17520,17520,17520,0
20250207,154100,4435204510,17520,17520,17520,17520,0
20250207,154000,4435204510,17520,17520,17520,17520,0
20250207,153900,4435204510,17520,17520,17520,17520,0
20250207,153800,4435204510,17520,17520,17520,17520,0
20250207,153700,4435204510,17520,17520,17520,17520,0
20250207,153600,4435204510,17520,17520,17520,17520,0
20250207,153500,4435204510,17520,17520,17520,17520,0
20250207,153400,4435204510,17520,17520,17520,17520,0
20250207,153300,4435204510,17520,17520,17520,17520,0
20250207,153200,4435204510,17520,17520,17520,17520,0
20250207,153100,4435204510,17520,17520,17520,17520,0
20250207,153000,4435204510,17520,17520,17520,17520,17978
20250207,152900,4120229950,17590,17590,17590,17590,0
20250207,152800,4120229950,17590,17590,17590,17590,0
20250207,152700,4120229950,17590,17590,17590,17590,0
20250207,152600,4120229950,17590,17590,17590,17590,0
20250207,152500,4120229950,17590,17590,17590,17590,0
20250207,152400,4120229950,17590,17590,17590,17590,0
20250207,152300,4120229950,17590,17590,17590,17590,0
20250207,152200,4120229950,17590,17590,17590,17590,0
20250207,152100,4120229950,17590,17590,17590,17590,0
20250207,152000,4120229950,17590,17590,17590,17590,0
20250207,151900,4120229950,17590,17600,17600,17580,414
20250207,151800,4112949030,17590,17600,17600,17590,763
20250207,151700,4099523140,17590,17580,17600,17580,913
20250207,151600,4083459050,17590,17590,17590,17580,880
20250207,151500,4067981580,17590,17580,17590,17580,308
20250207,151400,4062565620,17580,17580,17590,17580,881
20250207,151300,4047075370,17580,17590,17590,17580,429
20250207,151200,4039531080,17590,17590,17600,17590,1531
20250207,151100,4012600630,17600,17600,17600,17590,1466
20250207,151000,3986799930,17600,17590,17600,17580,404
20250207,150900,3979691720,17590,17590,17600,17580,510
20250207,150800,3970720540,17590,17600,17600,17580,603
20250207,150700,3960112110,17590,17600,17610,17590,943
20250207,150600,3943518750,17610,17600,17610,17600,234
20250207,150500,3939398490,17610,17610,17620,17600,253
20250207,150400,3934943550,17610,17610,17620,17600,1138
20250207,150300,3914902830,17610,17610,17610,17600,487
20250207,150200,3906329740,17600,17610,17610,17600,428
20250207,150100,3898792840,17610,17600,17620,17600,394
20250207,150000,3891854700,17600,17600,17600,17590,765
20250207,145900,3878391720,17590,17600,17600,17590,331
20250207,145800,3872567390,17600,17590,17600,17590,461
20250207,145700,3864454070,17590,17600,17600,17590,423
20250207,145600,3857011750,17600,17610,17620,17590,1371
20250207,145500,3832880710,17610,17600,17620,17600,604
20250207,145400,3822243110,17610,17600,17610,17580,423
20250207,145300,3814797440,17610,17590,17610,17590,1709
20250207,145200,3784727980,17590,17590,17600,17580,597
20250207,145100,3774226210,17570,17600,17600,17570,243
20250207,145000,3769951700,17590,17590,17600,17570,316
20250207,144900,3764393350,17590,17600,17600,17570,612
20250207,144800,3753627000,17610,17580,17610,17580,1326
20250207,144700,3730291140,17580,17560,17580,17560,1209
20250207,144600,3709049230,17560,17560,17570,17560,267
20250207,144500,3704358620,17570,17560,17570,17560,332
20250207,144400,3698527780,17570,17570,17570,17560,200
20250207,144300,3695013810,17560,17560,17560,17550,868
20250207,144200,3679772820,17550,17560,17560,17550,270
20250207,144100,3675032040,17560,17560,17560,17550,416
20250207,144000,3667729260,17560,17560,17560,17550,319
20250207,143900,3662130220,17550,17560,17570,17550,736
20250207,143800,3649204580,17560,17560,17570,17560,123
20250207,143700,3647044090,17560,17550,17570,17550,1136
20250207,143600,3627096530,17560,17560,17560,17550,259
20250207,143500,3622550100,17560,17560,17570,17560,1171
20250207,143400,3601985580,17560,17570,17570,17560,131
20250207,143300,3599684720,17570,17550,17570,17550,682
20250207,143200,3587709760,17560,17570,17570,17560,626
20250207,143100,3576716450,17570,17550,17570,17550,277
20250207,143000,3571852140,17550,17560,17570,17550,331
20250207,142900,3566039220,17570,17570,17570,17560,246
20250207,142800,3561717710,17560,17560,17570,17550,219
20250207,142700,3557871970,17550,17560,17560,17550,322
20250207,142600,3552220160,17560,17560,17570,17550,374
20250207,142500,3545651560,17550,17570,17570,17540,914
20250207,142400,3529610540,17570,17560,17580,17560,240
20250207,142300,3525393860,17560,17580,17590,17550,629
20250207,142200,3514341640,17590,17560,17590,17560,381
20250207,142100,3507646470,17570,17560,17570,17560,107
20250207,142000,3505767000,17570,17540,17570,17540,371
20250207,141900,3499255160,17540,17560,17570,17540,451
20250207,141800,3491338040,17570,17550,17570,17540,431
20250207,141700,3483771930,17550,17550,17560,17540,200
20250207,141600,3480261320,17550,17550,17560,17540,354
20250207,141500,3474048320,17550,17550,17560,17550,275
20250207,141400,3469220230,17560,17570,17580,17560,566
20250207,141300,3459279990,17580,17580,17590,17570,298
20250207,141200,3454041560,17580,17590,17600,17580,201
20250207,141100,3450505390,17590,17590,17600,17590,203
20250207,141000,3446933040,17590,17590,17600,17590,282
20250207,140900,3441971850,17590,17580,17600,17580,1184
20250207,140800,3421149730,17580,17570,17580,17570,130
20250207,140700,3418864670,17580,17580,17580,17570,317
20250207,140600,3413292650,17570,17580,17580,17570,272
20250207,140500,3408512820,17580,17570,17580,17570,477
20250207,140400,3400130070,17580,17590,17590,17570,334
20250207,140300,3394258000,17590,17570,17590,17570,213
20250207,140200,3390513700,17580,17580,17590,17580,215
20250207,140100,3386732280,17590,17580,17590,17580,191
20250207,140000,3383373840,17580,17590,17590,17570,499
20250207,135900,3374601680,17590,17580,17590,17580,222
20250207,135800,3370698100,17580,17590,17590,17580,213
20250207,135700,3366951780,17590,17570,17600,17570,1712
20250207,135600,3336837970,17580,17590,17590,17580,902
20250207,135500,3320979160,17590,17600,17600,17590,154
20250207,135400,3318269840,17590,17590,17600,17590,339
20250207,135300,3312304410,17600,17600,17610,17590,113
20250207,135200,3310315910,17610,17620,17620,17600,344
20250207,135100,3304259540,17600,17600,17630,17600,1773
20250207,135000,3273038360,17600,17550,17600,17550,1054
20250207,134900,3254518510,17550,17540,17550,17530,643
20250207,134800,3243238040,17530,17520,17540,17520,241
20250207,134700,3239013170,17520,17530,17530,17520,342
20250207,134600,3233019210,17530,17520,17550,17520,436
20250207,134500,3225376970,17520,17530,17550,17520,352
20250207,134400,3219207140,17550,17540,17550,17530,166
20250207,134300,3216295320,17540,17560,17560,17530,326
20250207,134200,3210575340,17560,17560,17560,17550,148
20250207,134100,3207977450,17550,17550,17560,17550,403
20250207,134000,3200901750,17550,17560,17560,17530,67
20250207,133900,3199725670,17530,17550,17550,17520,1461
20250207,133800,3174104060,17550,17550,17560,17550,131
20250207,133700,3171804780,17560,17550,17570,17550,906
20250207,133600,3155897020,17550,17540,17550,17530,147
20250207,133500,3153319160,17540,17550,17550,17530,241
20250207,133400,3149093140,17550,17560,17560,17540,409
20250207,133300,3141915520,17560,17560,17560,17550,108
20250207,133200,3140019310,17550,17560,17570,17530,719
20250207,133100,3127401120,17560,17570,17570,17560,47
20250207,133000,3126575580,17560,17570,17570,17540,181
20250207,132900,3123397400,17560,17540,17570,17540,1463
20250207,132800,3097716820,17540,17540,17550,17540,375
20250207,132700,3091138980,17540,17540,17550,17540,196
20250207,132600,3087700720,17540,17540,17550,17540,490
20250207,132500,3079105790,17550,17540,17550,17540,358
20250207,132400,3072825730,17550,17550,17550,17550,188
20250207,132300,3069526330,17540,17540,17550,17540,54
20250207,132200,3068578850,17540,17540,17550,17530,344
20250207,132100,3062544930,17550,17550,17550,17540,114
20250207,132000,3060545060,17540,17540,17550,17540,133
20250207,131900,3058211930,17560,17540,17560,17540,101
20250207,131800,3056438910,17540,17560,17560,17540,167
20250207,131700,3053507860,17560,17560,17560,17540,593
20250207,131600,3043095850,17560,17570,17570,17560,153
20250207,131500,3040408870,17570,17550,17570,17550,675
20250207,131400,3028559380,17560,17560,17560,17550,112
20250207,131300,3026593320,17550,17550,17570,17550,486
20250207,131200,3018057900,17560,17530,17580,17520,1752
20250207,131100,2987319680,17520,17520,17530,17520,314
20250207,131000,2981818210,17530,17550,17550,17520,934
20250207,130900,2965444630,17540,17530,17540,17530,286
20250207,130800,2960429180,17530,17530,17540,17530,176
20250207,130700,2957343710,17540,17550,17550,17530,221
20250207,130600,2953468760,17550,17540,17550,17540,160
20250207,130500,2950661970,17550,17540,17550,17540,144
20250207,130400,2948135890,17550,17550,17580,17540,265
20250207,130300,2943483720,17540,17570,17570,17540,264
20250207,130200,2938848500,17570,17580,17600,17570,728
20250207,130100,2926049470,17580,17560,17580,17560,465
20250207,130000,2917877710,17550,17550,17560,17550,162
20250207,125900,2915034280,17560,17550,17580,17550,321
20250207,125800,2909397330,17550,17560,17560,17550,248
20250207,125700,2905044620,17560,17560,17560,17550,46
20250207,125600,2904237020,17560,17530,17590,17530,1363
20250207,125500,2880317630,17530,17530,17540,17530,74
20250207,125400,2879020100,17530,17560,17570,17530,704
20250207,125300,2866662430,17560,17560,17570,17560,152
20250207,125200,2863992490,17570,17570,17570,17560,103
20250207,125100,2862183310,17560,17570,17570,17560,307
20250207,125000,2856791410,17570,17570,17570,17560,339
20250207,124900,2850835240,17560,17570,17570,17560,229
20250207,124800,2846812850,17570,17560,17570,17560,252
20250207,124700,2842387540,17570,17560,17570,17550,474
20250207,124600,2834066720,17560,17570,17570,17550,50
20250207,124500,2833188630,17560,17560,17560,17550,470
20250207,124400,2824935460,17560,17560,17570,17560,236
20250207,124300,2820790920,17570,17600,17600,17570,552
20250207,124200,2811087650,17590,17600,17600,17590,39
20250207,124100,2810401470,17600,17590,17600,17580,182
20250207,124000,2807199930,17600,17560,17600,17560,634
20250207,123900,2796057150,17560,17550,17560,17540,207
20250207,123800,2792423730,17550,17520,17550,17520,598
20250207,123700,2781935110,17520,17530,17530,17520,252
20250207,123600,2777517590,17540,17530,17540,17530,181
20250207,123500,2774343330,17530,17540,17550,17530,142
20250207,123400,2771852220,17540,17550,17550,17540,350
20250207,123300,2765710760,17540,17540,17550,17540,83
20250207,123200,2764254620,17550,17540,17550,17540,96
20250207,123100,2762570160,17550,17540,17560,17540,134
20250207,123000,2760219340,17560,17570,17570,17560,301
20250207,122900,2754932930,17570,17530,17570,17530,667
20250207,122800,2743231070,17530,17540,17540,17530,68
20250207,122700,2742038750,17530,17540,17540,17530,257
20250207,122600,2737533180,17530,17540,17540,17530,78
20250207,122500,2736165370,17540,17530,17540,17520,249
20250207,122400,2731800290,17530,17540,17540,17520,220
20250207,122300,2727943860,17540,17530,17540,17530,334
20250207,122200,2722087790,17530,17540,17540,17530,204
20250207,122100,2718511500,17530,17540,17540,17530,100
20250207,122000,2716757910,17540,17530,17540,17530,165
20250207,121900,2713864770,17530,17540,17540,17530,23
20250207,121800,2713461390,17530,17530,17540,17530,209
20250207,121700,2709796990,17540,17540,17540,17530,460
20250207,121600,2701729290,17550,17550,17550,17540,54
20250207,121500,2700781680,17540,17560,17560,17540,149
20250207,121400,2698165910,17550,17550,17560,17550,120
20250207,121300,2696059560,17550,17550,17560,17550,775
20250207,121200,2682453540,17550,17560,17560,17550,111
20250207,121100,2680505210,17560,17560,17560,17550,85
20250207,121000,2679012950,17550,17520,17550,17520,658
20250207,120900,2667469200,17510,17520,17530,17510,268
20250207,120800,2662774210,17530,17510,17530,17510,151
20250207,120700,2660127960,17530,17510,17530,17510,1086
20250207,120600,2641104940,17510,17520,17530,17510,318
20250207,120500,2635534310,17520,17520,17530,17520,119
20250207,120400,2633449140,17520,17520,17530,17520,186
20250207,120300,2630190050,17520,17520,17530,17520,143
20250207,120200,2627684290,17520,17530,17530,17520,142
20250207,120100,2625195970,17520,17520,17530,17520,107
20250207,120000,2623320970,17520,17540,17540,17520,564
20250207,115900,2613433890,17530,17540,17540,17530,206
20250207,115800,2609821620,17530,17540,17540,17530,142
20250207,115700,2607331900,17540,17530,17540,17530,126
20250207,115600,2605122670,17530,17540,17540,17530,353
20250207,115500,2598934110,17550,17530,17550,17530,273
20250207,115400,2594144280,17530,17530,17550,17530,120
20250207,115300,2592039910,17550,17550,17550,17530,382
20250207,115200,2585339810,17540,17550,17550,17540,298
20250207,115100,2580111130,17550,17550,17560,17540,177
20250207,115000,2577005230,17550,17550,17560,17550,399
20250207,114900,2570002500,17560,17560,17560,17550,168
20250207,114800,2567053640,17560,17560,17560,17550,125
20250207,114700,2564859530,17550,17550,17560,17550,175
20250207,114600,2561787970,17560,17550,17560,17550,168
20250207,114500,2558839050,17560,17560,17560,17550,71
20250207,114400,2557592590,17560,17550,17560,17550,112
20250207,114300,2555626520,17550,17560,17570,17550,291
20250207,114200,2550516560,17560,17570,17570,17560,139
20250207,114100,2548075290,17570,17560,17570,17560,91
20250207,114000,2546476760,17570,17590,17590,17560,113
20250207,113900,2544490920,17580,17580,17580,17570,232
20250207,113800,2540413360,17580,17570,17580,17570,195
20250207,113700,2536986810,17580,17560,17580,17560,304
20250207,113600,2531646140,17560,17560,17570,17560,405
20250207,113500,2524533180,17570,17580,17580,17560,117
20250207,113400,2522477370,17580,17560,17580,17560,244
20250207,113300,2518189800,17570,17560,17570,17550,1059
20250207,113200,2499587190,17570,17570,17570,17560,235
20250207,113100,2495459330,17570,17560,17570,17560,132
20250207,113000,2493140920,17570,17560,17570,17560,1564
20250207,112900,2465676630,17560,17560,17570,17560,294
20250207,112800,2460513810,17570,17560,17570,17560,146
20250207,112700,2457949610,17560,17560,17570,17560,37
20250207,112600,2457299610,17570,17570,17570,17560,261
20250207,112500,2452714770,17570,17570,17570,17560,243
20250207,112400,2448446990,17560,17560,17570,17560,253
20250207,112300,2444003480,17560,17560,17570,17560,350
20250207,112200,2437855030,17560,17570,17570,17560,1376
20250207,112100,2413681640,17580,17590,17600,17570,717
20250207,112000,2401071130,17590,17590,17600,17590,760
20250207,111900,2387701440,17600,17590,17600,17590,744
20250207,111800,2374614140,17590,17600,17600,17590,123
20250207,111700,2372450160,17600,17600,17600,17590,187
20250207,111600,2369159680,17600,17600,17600,17590,5852
20250207,111500,2266175350,17600,17600,17610,17600,250
20250207,111400,2261774960,17600,17610,17620,17600,1015
20250207,111300,2243901860,17610,17620,17620,17610,59
20250207,111200,2242862640,17620,17630,17630,17610,252
20250207,111100,2238422730,17620,17620,17630,17620,284
20250207,111000,2233417950,17620,17630,17630,17620,140
20250207,110900,2230949890,17630,17620,17630,17620,101
20250207,110800,2229169730,17640,17650,17660,17620,525
20250207,110700,2219904400,17650,17660,17660,17650,37
20250207,110600,2219251040,17650,17650,17660,17650,122
20250207,110500,2217097550,17650,17670,17670,17650,253
20250207,110400,2212630500,17670,17660,17670,17660,53
20250207,110300,2211694050,17670,17670,17670,17660,371
20250207,110200,2205141480,17670,17680,17700,17660,330
20250207,110100,2199309800,17700,17680,17700,17680,215
20250207,110000,2195506390,17690,17690,17690,17680,226
20250207,105900,2191509830,17680,17680,17690,17680,278
20250207,105800,2186594340,17690,17680,17690,17680,127
20250207,105700,2184348600,17700,17700,17700,17680,134
20250207,105600,2181977160,17690,17690,17700,17680,363
20250207,105500,2175556210,17690,17700,17700,17690,186
20250207,105400,2172265220,17700,17700,17700,17690,239
20250207,105300,2168035100,17690,17700,17700,17690,188
20250207,105200,2164709150,17700,17700,17720,17680,352
20250207,105100,2158477980,17700,17710,17710,17680,826
20250207,105000,2143857670,17700,17710,17720,17700,562
20250207,104900,2133904910,17710,17710,17720,17710,140
20250207,104800,2131425180,17710,17670,17720,17670,490
20250207,104700,2122752180,17670,17720,17720,17670,79
20250207,104600,2121355190,17670,17680,17720,17670,152
20250207,104500,2118667610,17720,17680,17720,17670,633
20250207,104400,2107461730,17680,17700,17730,17680,442
20250207,104300,2099632620,17700,17670,17710,17670,92
20250207,104200,2098004940,17670,17710,17720,17670,1058
20250207,104100,2079280870,17710,17750,17750,17710,260
20250207,104000,2074675000,17720,17750,17760,17720,828
20250207,103900,2059980820,17750,17730,17750,17710,2461
20250207,103800,2016334660,17730,17750,17750,17730,957
20250207,103700,1999350180,17760,17730,17760,17700,3236
20250207,103600,1941942250,17710,17710,17720,17690,1738
20250207,103500,1911156850,17710,17690,17720,17690,2300
20250207,103400,1870442170,17660,17640,17690,17630,2418
20250207,103300,1827721850,17630,17610,17630,17610,485
20250207,103200,1819172290,17630,17590,17630,17590,876
20250207,103100,1803751110,17580,17580,17590,17580,260
20250207,103000,1799179850,17580,17570,17590,17570,1282
20250207,102900,1776654220,17580,17580,17580,17580,62
20250207,102800,1775564260,17570,17600,17600,17570,186
20250207,102700,1772293840,17580,17570,17590,17570,433
20250207,102600,1764679890,17570,17590,17590,17570,516
20250207,102500,1755613250,17600,17570,17600,17570,534
20250207,102400,1746221150,17570,17590,17590,17570,1818
20250207,102300,1714254530,17590,17590,17600,17590,153
20250207,102200,1711562980,17590,17600,17600,17590,44
20250207,102100,1710788590,17600,17600,17600,17590,478
20250207,102000,1702376980,17600,17610,17620,17590,1213
20250207,101900,1681015020,17610,17600,17650,17600,165
20250207,101800,1678106380,17600,17600,17600,17600,1428
20250207,101700,1652973580,17600,17580,17610,17580,5142
20250207,101600,1562490150,17590,17580,17590,17570,33
20250207,101500,1561910110,17570,17590,17590,17560,412
20250207,101400,1554668970,17570,17580,17590,17570,336
20250207,101300,1548763000,17570,17570,17570,17560,146
20250207,101200,1546197820,17560,17570,17580,17560,298
20250207,101100,1540964010,17570,17570,17580,17560,336
20250207,101000,1535063290,17570,17570,17580,17560,100
20250207,100900,1533306130,17560,17560,17560,17560,83
20250207,100800,1531848650,17570,17570,17590,17560,2328
20250207,100700,1490962190,17570,17570,17570,17570,6
20250207,100600,1490856770,17570,17590,17590,17560,275
20250207,100500,1486022310,17590,17560,17600,17560,485
20250207,100400,1477498350,17570,17550,17570,17520,598
20250207,100300,1466999160,17550,17540,17550,17540,110
20250207,100200,1465068910,17540,17530,17540,17510,1506
20250207,100100,1438669210,17530,17540,17540,17530,327
20250207,100000,1432936700,17540,17570,17570,17540,3732
20250207,095900,1367435470,17570,17560,17570,17560,376
20250207,095800,1360829670,17560,17570,17570,17560,13
20250207,095700,1360601280,17570,17570,17570,17570,84
20250207,095600,1359125400,17570,17590,17590,17570,77
20250207,095500,1357771760,17590,17560,17590,17560,642
20250207,095400,1346489540,17560,17560,17570,17560,277
20250207,095300,1341625320,17570,17560,17570,17560,77
20250207,095200,1340273140,17560,17560,17570,17560,401
20250207,095100,1333231510,17560,17570,17570,17560,1184
20250207,095000,1312434330,17590,17570,17590,17570,348
20250207,094900,1306316580,17570,17570,17580,17570,2159
20250207,094800,1268382750,17570,17550,17570,17550,299
20250207,094700,1263131010,17550,17560,17570,17550,480
20250207,094600,1254702200,17560,17560,17570,17560,1075
20250207,094500,1235825190,17560,17560,17580,17560,78
20250207,094400,1234455420,17560,17560,17580,17560,298
20250207,094300,1229221240,17560,17570,17570,17550,221
20250207,094200,1225340290,17580,17560,17590,17560,661
20250207,094100,1213721490,17560,17560,17570,17560,815
20250207,094000,1199404080,17570,17580,17580,17550,512
20250207,093900,1190413760,17590,17590,17590,17580,80
20250207,093800,1189006590,17590,17600,17600,17590,169
20250207,093700,1186033780,17600,17590,17660,17560,1069
20250207,093600,1167228440,17590,17590,17600,17560,2564
20250207,093500,1122158380,17590,17600,17600,17580,856
20250207,093400,1107097140,17600,17650,17650,17600,2363
20250207,093300,1065401000,17660,17630,17670,17630,267
20250207,093200,1060691480,17640,17600,17660,17600,762
20250207,093100,1047247020,17620,17600,17630,17600,518
20250207,093000,1038127910,17590,17590,17600,17580,1917
20250207,092900,1004414840,17590,17600,17600,17590,1010
20250207,092800,986639170,17590,17590,17600,17590,1258
20250207,092700,964510850,17600,17620,17620,17600,451
20250207,092600,956572040,17610,17620,17640,17600,326
20250207,092500,950828270,17590,17670,17670,17590,1574
20250207,092400,923095070,17630,17680,17700,17630,2226
20250207,092300,883790110,17680,17670,17700,17660,238
20250207,092200,879584820,17670,17720,17720,17670,840
20250207,092100,864725620,17720,17800,17800,17720,618
20250207,092000,853735030,17790,17700,17800,17700,6168
20250207,091900,744197810,17700,17690,17700,17670,666
20250207,091800,732414850,17690,17670,17700,17670,232
20250207,091700,728312310,17680,17700,17730,17680,865
20250207,091600,712997070,17700,17680,17730,17680,2286
20250207,091500,672532300,17680,17630,17680,17630,1114
20250207,091400,652875720,17630,17620,17630,17620,316
20250207,091300,647306880,17640,17650,17650,17620,1361
20250207,091200,623299870,17640,17620,17650,17610,1365
20250207,091100,599241830,17620,17660,17680,17620,768
20250207,091000,585684490,17660,17680,17680,17640,511
20250207,090900,576659440,17690,17670,17690,17640,837
20250207,090800,561882540,17630,17610,17700,17590,2914
20250207,090700,510555600,17610,17620,17620,17580,1447
20250207,090600,485079490,17610,17650,17660,17600,1313
20250207,090500,461931610,17650,17750,17790,17650,1795
20250207,090400,430107480,17790,17740,17810,17700,5207
20250207,090300,337457340,17800,17560,17800,17550,8196
20250207,090200,192506030,17560,17560,17560,17520,844
20250207,090100,177698200,17570,17540,17590,17540,1496
20250207,090000,151424000,17540,17450,17540,17410,8631