KissMeData/007460/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,185000,2940183211,765,765,765,765,53900
20250211,184900,2940183211,765,765,765,765,0
20250211,184800,2940183211,765,765,765,765,0
20250211,184700,2940183211,765,765,765,765,0
20250211,184600,2940183211,765,765,765,765,0
20250211,184500,2940183211,765,765,765,765,0
20250211,184400,2940183211,765,765,765,765,0
20250211,184300,2940183211,765,765,765,765,0
20250211,184200,2940183211,765,765,765,765,0
20250211,184100,2940183211,765,765,765,765,0
20250211,184000,2940183211,765,765,765,765,0
20250211,183900,2940183211,765,765,765,765,0
20250211,183800,2940183211,765,765,765,765,0
20250211,183700,2940183211,765,765,765,765,0
20250211,183600,2940183211,765,765,765,765,0
20250211,183500,2940183211,765,765,765,765,0
20250211,183400,2940183211,765,765,765,765,0
20250211,183300,2940183211,765,765,765,765,0
20250211,183200,2940183211,765,765,765,765,0
20250211,183100,2940183211,765,765,765,765,0
20250211,183000,2940183211,765,765,765,765,0
20250211,182900,2940183211,765,765,765,765,0
20250211,182800,2940183211,765,765,765,765,0
20250211,182700,2940183211,765,765,765,765,0
20250211,182600,2940183211,765,765,765,765,0
20250211,182500,2940183211,765,765,765,765,0
20250211,182400,2940183211,765,765,765,765,0
20250211,182300,2940183211,765,765,765,765,0
20250211,182200,2940183211,765,765,765,765,0
20250211,182100,2940183211,765,765,765,765,0
20250211,182000,2940183211,765,765,765,765,53900
20250211,181900,2940183211,765,765,765,765,0
20250211,181800,2940183211,765,765,765,765,0
20250211,181700,2940183211,765,765,765,765,0
20250211,181600,2940183211,765,765,765,765,0
20250211,181500,2940183211,765,765,765,765,0
20250211,181400,2940183211,765,765,765,765,0
20250211,181300,2940183211,765,765,765,765,0
20250211,181200,2940183211,765,765,765,765,0
20250211,181100,2940183211,765,765,765,765,0
20250211,181000,2940183211,765,765,765,765,0
20250211,180900,2940183211,765,765,765,765,0
20250211,180800,2940183211,765,765,765,765,0
20250211,180700,2940183211,765,765,765,765,0
20250211,180600,2940183211,765,765,765,765,0
20250211,180500,2940183211,765,765,765,765,0
20250211,180400,2940183211,765,765,765,765,0
20250211,180300,2940183211,765,765,765,765,0
20250211,180200,2940183211,765,765,765,765,0
20250211,180100,2940183211,765,765,765,765,0
20250211,180000,2940183211,765,765,765,765,0
20250211,175900,2940183211,765,765,765,765,0
20250211,175800,2940183211,765,765,765,765,0
20250211,175700,2940183211,765,765,765,765,0
20250211,175600,2940183211,765,765,765,765,0
20250211,175500,2940183211,765,765,765,765,0
20250211,175400,2940183211,765,765,765,765,0
20250211,175300,2940183211,765,765,765,765,0
20250211,175200,2940183211,765,765,765,765,0
20250211,175100,2940183211,765,765,765,765,0
20250211,175000,2940183211,765,765,765,765,53900
20250211,174900,2940183211,765,765,765,765,0
20250211,174800,2940183211,765,765,765,765,0
20250211,174700,2940183211,765,765,765,765,0
20250211,174600,2940183211,765,765,765,765,0
20250211,174500,2940183211,765,765,765,765,0
20250211,174400,2940183211,765,765,765,765,0
20250211,174300,2940183211,765,765,765,765,0
20250211,174200,2940183211,765,765,765,765,0
20250211,174100,2940183211,765,765,765,765,0
20250211,174000,2940183211,765,765,765,765,0
20250211,173900,2940183211,765,765,765,765,0
20250211,173800,2940183211,765,765,765,765,0
20250211,173700,2940183211,765,765,765,765,0
20250211,173600,2940183211,765,765,765,765,0
20250211,173500,2940183211,765,765,765,765,0
20250211,173400,2940183211,765,765,765,765,0
20250211,173300,2940183211,765,765,765,765,0
20250211,173200,2940183211,765,765,765,765,0
20250211,173100,2940183211,765,765,765,765,0
20250211,173000,2940183211,765,765,765,765,0
20250211,172900,2940183211,765,765,765,765,0
20250211,172800,2940183211,765,765,765,765,0
20250211,172700,2940183211,765,765,765,765,0
20250211,172600,2940183211,765,765,765,765,0
20250211,172500,2940183211,765,765,765,765,0
20250211,172400,2940183211,765,765,765,765,0
20250211,172300,2940183211,765,765,765,765,0
20250211,172200,2940183211,765,765,765,765,0
20250211,172100,2940183211,765,765,765,765,0
20250211,172000,2940183211,765,765,765,765,53900
20250211,171900,2940183211,765,765,765,765,0
20250211,171800,2940183211,765,765,765,765,0
20250211,171700,2940183211,765,765,765,765,0
20250211,171600,2940183211,765,765,765,765,0
20250211,171500,2940183211,765,765,765,765,0
20250211,171400,2940183211,765,765,765,765,0
20250211,171300,2940183211,765,765,765,765,0
20250211,171200,2940183211,765,765,765,765,0
20250211,171100,2940183211,765,765,765,765,0
20250211,171000,2940183211,765,765,765,765,0
20250211,170900,2940183211,765,765,765,765,0
20250211,170800,2940183211,765,765,765,765,0
20250211,170700,2940183211,765,765,765,765,0
20250211,170600,2940183211,765,765,765,765,0
20250211,170500,2940183211,765,765,765,765,0
20250211,170400,2940183211,765,765,765,765,0
20250211,170300,2940183211,765,765,765,765,0
20250211,170200,2940183211,765,765,765,765,0
20250211,170100,2940183211,765,765,765,765,0
20250211,170000,2940183211,765,765,765,765,0
20250211,165900,2940183211,765,765,765,765,0
20250211,165800,2940183211,765,765,765,765,0
20250211,165700,2940183211,765,765,765,765,0
20250211,165600,2940183211,765,765,765,765,0
20250211,165500,2940183211,765,765,765,765,0
20250211,165400,2940183211,765,765,765,765,0
20250211,165300,2940183211,765,765,765,765,0
20250211,165200,2940183211,765,765,765,765,0
20250211,165100,2940183211,765,765,765,765,0
20250211,165000,2940183211,765,765,765,765,53900
20250211,164900,2940183211,765,765,765,765,0
20250211,164800,2940183211,765,765,765,765,0
20250211,164700,2940183211,765,765,765,765,0
20250211,164600,2940183211,765,765,765,765,0
20250211,164500,2940183211,765,765,765,765,0
20250211,164400,2940183211,765,765,765,765,0
20250211,164300,2940183211,765,765,765,765,0
20250211,164200,2940183211,765,765,765,765,0
20250211,164100,2940183211,765,765,765,765,0
20250211,164000,2940183211,765,765,765,765,0
20250211,163900,2940183211,765,765,765,765,0
20250211,163800,2940183211,765,765,765,765,0
20250211,163700,2940183211,765,765,765,765,0
20250211,163600,2940183211,765,765,765,765,0
20250211,163500,2940183211,765,765,765,765,0
20250211,163400,2940183211,765,765,765,765,0
20250211,163300,2940183211,765,765,765,765,0
20250211,163200,2940183211,765,765,765,765,0
20250211,163100,2940183211,765,765,765,765,0
20250211,163000,2940183211,765,765,765,765,0
20250211,162900,2940183211,765,765,765,765,0
20250211,162800,2940183211,765,765,765,765,0
20250211,162700,2940183211,765,765,765,765,0
20250211,162600,2940183211,765,765,765,765,0
20250211,162500,2940183211,765,765,765,765,0
20250211,162400,2940183211,765,765,765,765,0
20250211,162300,2940183211,765,765,765,765,0
20250211,162200,2940183211,765,765,765,765,0
20250211,162100,2940183211,765,765,765,765,0
20250211,162000,2940183211,765,765,765,765,53900
20250211,161900,2940183211,765,765,765,765,0
20250211,161800,2940183211,765,765,765,765,0
20250211,161700,2940183211,765,765,765,765,0
20250211,161600,2940183211,765,765,765,765,0
20250211,161500,2940183211,765,765,765,765,0
20250211,161400,2940183211,765,765,765,765,0
20250211,161300,2940183211,765,765,765,765,0
20250211,161200,2940183211,765,765,765,765,0
20250211,161100,2940183211,765,765,765,765,0
20250211,161000,2940183211,765,765,765,765,0
20250211,160900,2940183211,765,765,765,765,0
20250211,160800,2940183211,765,765,765,765,0
20250211,160700,2940183211,765,765,765,765,0
20250211,160600,2940183211,765,765,765,765,0
20250211,160500,2940183211,765,765,765,765,0
20250211,160400,2940183211,765,765,765,765,0
20250211,160300,2940183211,765,765,765,765,0
20250211,160200,2940183211,765,765,765,765,0
20250211,160100,2940183211,765,765,765,765,0
20250211,160000,2940183211,765,765,765,765,0
20250211,155900,2940183211,765,765,765,765,0
20250211,155800,2940183211,765,765,765,765,0
20250211,155700,2940183211,765,765,765,765,0
20250211,155600,2940183211,765,765,765,765,0
20250211,155500,2940183211,765,765,765,765,0
20250211,155400,2940183211,765,765,765,765,0
20250211,155300,2940183211,765,765,765,765,0
20250211,155200,2940183211,765,765,765,765,0
20250211,155100,2940183211,765,765,765,765,0
20250211,155000,2940183211,765,765,765,765,53900
20250211,154900,2940183211,765,765,765,765,0
20250211,154800,2940183211,765,765,765,765,0
20250211,154700,2940183211,765,765,765,765,0
20250211,154600,2940183211,765,765,765,765,0
20250211,154500,2940183211,765,765,765,765,0
20250211,154400,2940183211,765,765,765,765,0
20250211,154300,2940183211,765,765,765,765,0
20250211,154200,2940183211,765,765,765,765,0
20250211,154100,2940183211,765,765,765,765,0
20250211,154000,2940183211,765,765,765,765,0
20250211,153900,2940183211,765,765,765,765,0
20250211,153800,2940183211,765,765,765,765,0
20250211,153700,2940183211,765,765,765,765,0
20250211,153600,2940183211,765,765,765,765,0
20250211,153500,2940183211,765,765,765,765,0
20250211,153400,2940183211,765,765,765,765,0
20250211,153300,2940183211,765,765,765,765,0
20250211,153200,2940183211,765,765,765,765,0
20250211,153100,2940183211,765,765,765,765,0
20250211,153000,2940183211,765,765,765,765,53900
20250211,152900,2898949711,768,768,768,768,0
20250211,152800,2898949711,768,768,768,768,0
20250211,152700,2898949711,768,768,768,768,0
20250211,152600,2898949711,768,768,768,768,0
20250211,152500,2898949711,768,768,768,768,0
20250211,152400,2898949711,768,768,768,768,0
20250211,152300,2898949711,768,768,768,768,0
20250211,152200,2898949711,768,768,768,768,0
20250211,152100,2898949711,768,768,768,768,0
20250211,152000,2898949711,768,768,768,768,0
20250211,151900,2898949711,768,768,770,765,71195
20250211,151800,2844328825,768,768,770,765,36622
20250211,151700,2816218230,770,764,770,760,299945
20250211,151600,2587498383,764,763,764,763,45632
20250211,151500,2552650973,763,764,764,762,14437
20250211,151400,2541633415,763,758,763,757,142881
20250211,151300,2433024640,758,759,760,758,20891
20250211,151200,2417158900,759,759,760,758,26301
20250211,151100,2397186363,758,758,759,758,4981
20250211,151000,2393407547,759,759,760,758,6467
20250211,150900,2388497395,759,758,760,758,6239
20250211,150800,2383762094,760,758,760,758,40663
20250211,150700,2352883010,758,756,758,756,3818
20250211,150600,2349989143,756,758,758,756,1592
20250211,150500,2348784925,758,754,758,754,21853
20250211,150400,2332241120,756,756,756,755,7417
20250211,150300,2326634623,757,755,757,754,14450
20250211,150200,2315717615,755,756,756,755,2695
20250211,150100,2313682561,756,755,756,754,22985
20250211,150000,2296326655,755,753,755,753,2190
20250211,145900,2294677299,753,754,755,753,1546
20250211,145800,2293511701,754,754,755,754,10508
20250211,145700,2285581436,753,753,754,752,4429
20250211,145600,2282246373,753,753,754,753,1689
20250211,145500,2280974547,753,753,753,752,1015
20250211,145400,2280210363,753,753,753,752,6328
20250211,145300,2275451655,753,753,753,752,967
20250211,145200,2274724434,752,754,754,752,5473
20250211,145100,2270603622,753,752,753,752,1677
20250211,145000,2269341773,753,754,754,753,188
20250211,144900,2269200194,754,755,756,754,3032
20250211,144800,2266910803,755,755,755,752,14394
20250211,144700,2256075864,755,755,756,754,16657
20250211,144600,2243496758,755,752,755,752,22254
20250211,144500,2226728281,754,752,754,752,18956
20250211,144400,2212452593,754,754,754,752,1119
20250211,144300,2211610033,752,752,754,752,123
20250211,144200,2211517485,752,754,754,752,317
20250211,144100,2211279063,755,753,755,752,10644
20250211,144000,2203245136,753,752,754,752,519
20250211,143900,2202854374,752,754,755,751,2997
20250211,143800,2200599866,755,753,755,753,841
20250211,143700,2199965874,753,754,754,752,549
20250211,143600,2199552369,755,754,755,753,7834
20250211,143500,2193645885,754,754,755,753,2449
20250211,143400,2191799456,754,753,755,753,1378
20250211,143300,2190760606,753,754,755,753,695
20250211,143200,2190236642,754,755,755,753,3156
20250211,143100,2187857237,754,753,755,752,21365
20250211,143000,2171733642,753,751,755,750,2686
20250211,142900,2169714003,753,752,754,750,7152
20250211,142800,2164346838,752,754,754,750,18707
20250211,142700,2150280888,753,755,755,753,4390
20250211,142600,2146968170,755,755,755,752,15416
20250211,142500,2135346529,755,751,755,751,12873
20250211,142400,2125655903,752,752,752,752,3120
20250211,142300,2123309663,752,752,752,752,912
20250211,142200,2122623839,752,751,752,751,569
20250211,142100,2122195993,752,752,752,752,1419
20250211,142000,2121128905,752,751,752,751,638
20250211,141900,2120649549,752,751,752,751,3235
20250211,141800,2118219953,751,750,751,750,793
20250211,141700,2117625175,751,750,751,749,1623
20250211,141600,2116408459,749,751,751,749,5626
20250211,141500,2112189158,751,750,751,750,661
20250211,141400,2111693158,749,750,751,749,2648
20250211,141300,2109709004,751,750,751,750,1343
20250211,141200,2108701728,750,751,751,749,6787
20250211,141100,2103611469,751,750,751,749,1929
20250211,141000,2102165543,750,751,751,749,5647
20250211,140900,2097935586,751,750,752,749,1131
20250211,140800,2097088386,752,749,752,749,2633
20250211,140700,2095115930,752,750,752,749,6568
20250211,140600,2090186802,750,751,752,750,7706
20250211,140500,2084400015,753,752,753,749,13324
20250211,140400,2074398269,752,754,754,752,323
20250211,140300,2074154959,753,752,754,750,16657
20250211,140200,2061648264,752,753,753,751,2085
20250211,140100,2060081698,753,754,754,751,1229
20250211,140000,2059158678,754,753,754,751,21938
20250211,135900,2042669133,754,752,754,752,229
20250211,135800,2042496896,754,754,754,752,34
20250211,135700,2042471262,754,755,755,752,1612
20250211,135600,2041258406,755,755,755,753,738
20250211,135500,2040701244,755,754,755,752,1670
20250211,135400,2039441355,754,754,755,754,567
20250211,135300,2039013824,754,754,754,754,39
20250211,135200,2038984418,754,754,755,754,5769
20250211,135100,2034630044,754,754,755,754,8297
20250211,135000,2028367196,753,751,753,751,6542
20250211,134900,2023447983,751,751,752,751,4531
20250211,134800,2020045067,752,752,753,751,5893
20250211,134700,2015612374,752,753,753,751,6750
20250211,134600,2010541649,753,752,753,752,3647
20250211,134500,2007797557,752,754,754,752,8416
20250211,134400,2001466440,753,755,755,753,7966
20250211,134300,1995462665,755,756,756,755,3699
20250211,134200,1992669870,756,756,756,755,298
20250211,134100,1992444647,755,758,758,755,3797
20250211,134000,1989572933,758,759,759,758,24
20250211,133900,1989554722,756,757,759,756,9378
20250211,133800,1982455630,757,757,759,757,2819
20250211,133700,1980321301,759,757,759,757,7384
20250211,133600,1974729351,757,756,759,756,9992
20250211,133500,1967169897,756,759,759,755,12494
20250211,133400,1957709930,757,760,760,755,15617
20250211,133300,1945857165,760,760,760,757,15107
20250211,133200,1934377893,759,760,762,759,11958
20250211,133100,1925286564,760,761,764,760,30020
20250211,133000,1902394532,760,759,763,758,124578
20250211,132900,1807713971,758,757,759,752,34827
20250211,132800,1781401849,753,757,757,753,6338
20250211,132700,1776622688,757,756,757,753,28024
20250211,132600,1755467954,757,761,762,757,17681
20250211,132500,1742025303,762,761,762,759,2886
20250211,132400,1739830935,761,763,763,760,23410
20250211,132300,1722022767,763,764,766,761,34768
20250211,132200,1695458053,763,763,765,762,18331
20250211,132100,1681445835,763,765,765,762,4228
20250211,132000,1678221609,765,764,767,763,11588
20250211,131900,1669364756,764,762,764,761,131810
20250211,131800,1568928777,761,768,768,761,175936
20250211,131700,1434618779,767,764,768,762,34531
20250211,131600,1408201027,764,763,765,762,63915
20250211,131500,1359421368,764,758,764,757,142777
20250211,131400,1250889896,757,757,757,756,18124
20250211,131300,1237170154,757,755,759,755,37587
20250211,131200,1208728840,755,753,755,753,32725
20250211,131100,1184069435,753,752,754,752,8008
20250211,131000,1178039857,752,748,752,748,79436
20250211,130900,1118493115,748,746,749,746,9989
20250211,130800,1111023319,748,747,748,746,4387
20250211,130700,1107748579,746,747,747,746,2006
20250211,130600,1106252096,747,745,747,745,7243
20250211,130500,1100848293,745,747,747,745,4998
20250211,130400,1097118556,748,748,748,747,755
20250211,130300,1096554525,748,748,748,747,1957
20250211,130200,1095091160,748,746,748,746,3267
20250211,130100,1092651889,746,746,746,746,37
20250211,130000,1092624287,746,747,747,746,1277
20250211,125900,1091671153,747,747,747,747,8
20250211,125800,1091665177,747,746,747,746,583
20250211,125700,1091230249,747,747,747,746,911
20250211,125600,1090550312,747,747,747,746,817
20250211,125500,1089940018,747,747,747,747,3635
20250211,125400,1087224673,748,748,748,748,83
20250211,125300,1087162589,748,745,748,745,8440
20250211,125200,1080855483,745,745,747,745,8030
20250211,125100,1074869689,745,746,746,745,1075
20250211,125000,1074067889,746,747,747,746,305
20250211,124900,1073840347,748,747,748,745,18570
20250211,124800,1059989546,747,746,747,746,1529
20250211,124700,1058848887,746,746,746,745,476
20250211,124600,1058494091,746,746,746,746,436
20250211,124500,1058168835,746,747,747,746,1130
20250211,124400,1057325847,747,746,747,744,28080
20250211,124300,1036418563,744,747,747,744,7136
20250211,124200,1031105907,747,747,747,747,19
20250211,124100,1031091714,747,746,747,746,1753
20250211,124000,1029782260,746,745,747,745,2578
20250211,123900,1027859150,745,745,745,745,979
20250211,123800,1027129795,745,746,746,742,10074
20250211,123700,1019647533,745,745,746,745,1596
20250211,123600,1018458441,745,743,745,742,2556
20250211,123500,1016555264,744,744,744,742,29125
20250211,123400,994928568,744,745,745,744,5723
20250211,123300,990665045,746,745,746,745,46
20250211,123200,990630749,746,747,747,744,646
20250211,123100,990149740,746,745,746,744,31281
20250211,123000,966851090,745,747,747,745,1819
20250211,122900,965495270,746,746,746,746,456
20250211,122800,965155094,746,745,747,745,1011
20250211,122700,964401886,746,745,746,745,1303
20250211,122600,963430953,746,747,747,746,4861
20250211,122500,959804637,747,747,747,747,317
20250211,122400,959567838,747,747,747,746,1906
20250211,122300,958145559,746,748,748,746,3442
20250211,122200,955574679,747,748,748,746,3229
20250211,122100,953162702,748,749,749,747,1718
20250211,122000,951877575,749,749,749,749,169
20250211,121900,951750994,749,749,749,749,14
20250211,121800,951740508,749,749,750,748,3723
20250211,121700,948949365,749,748,749,748,187
20250211,121600,948809471,746,747,748,746,9113
20250211,121500,942000068,747,748,748,747,1035
20250211,121400,941226662,747,748,748,746,1167
20250211,121300,940353960,748,747,748,746,8829
20250211,121200,933765192,747,747,747,746,21
20250211,121100,933749510,747,747,747,747,4043
20250211,121000,930729389,747,747,748,747,2258
20250211,120900,929042444,748,750,750,747,584
20250211,120800,928604772,749,749,749,747,15708
20250211,120700,916868630,749,748,751,748,1726
20250211,120600,915574708,749,751,751,749,3203
20250211,120500,913173597,751,749,751,749,3978
20250211,120400,910190560,751,751,751,750,491
20250211,120300,909822280,751,750,751,750,8266
20250211,120200,903620663,750,751,751,750,4270
20250211,120100,900418149,751,751,751,751,521
20250211,120000,900026878,751,751,751,751,563
20250211,115900,899604065,751,750,751,750,332
20250211,115800,899354753,751,751,752,750,7200
20250211,115700,893944550,751,748,752,748,19930
20250211,115600,878990666,749,749,749,748,1700
20250211,115500,877718869,749,748,749,748,1070
20250211,115400,876918498,748,748,748,748,71
20250211,115300,876865390,748,749,749,748,1245
20250211,115200,875933051,749,749,749,749,185
20250211,115100,875794486,749,748,749,747,3683
20250211,115000,873039733,748,747,748,747,50
20250211,114900,873002369,748,746,748,746,2386
20250211,114800,871220077,747,746,747,746,1171
20250211,114700,870346486,746,746,747,746,1558
20250211,114600,869184210,746,746,747,746,2118
20250211,114500,867604141,746,745,746,745,3876
20250211,114400,864716513,745,745,746,745,4501
20250211,114300,861363255,746,744,746,744,4975
20250211,114200,857658881,745,747,747,745,5511
20250211,114100,853550795,747,748,748,747,8992
20250211,114000,846833759,747,748,748,747,2093
20250211,113900,845268200,748,749,749,748,22
20250211,113800,845251731,749,746,749,746,3228
20250211,113700,842841219,746,748,748,746,2958
20250211,113600,840631694,748,747,749,746,964
20250211,113500,839912125,749,749,749,747,3102
20250211,113400,837594885,749,749,750,747,4582
20250211,113300,834167270,749,750,750,748,4485
20250211,113200,830809307,750,751,751,749,2777
20250211,113100,828727096,751,750,751,749,8488
20250211,113000,822363412,750,751,752,750,963
20250211,112900,821640688,751,754,755,751,28844
20250211,112800,799900223,754,750,754,750,9242
20250211,112700,792944117,751,749,751,748,11149
20250211,112600,784587129,750,749,751,749,11523
20250211,112500,775942288,749,753,753,749,3188
20250211,112400,773546833,753,750,754,748,84298
20250211,112300,710243507,750,746,750,745,11914
20250211,112200,701337300,746,745,747,743,4545
20250211,112100,697950687,744,744,745,743,7308
20250211,112000,692520362,744,744,745,744,6367
20250211,111900,687783205,744,744,744,743,3656
20250211,111800,685063166,744,744,745,744,8147
20250211,111700,679001605,745,747,747,744,7799
20250211,111600,673192907,747,749,749,745,17601
20250211,111500,660062542,749,748,750,747,13911
20250211,111400,649654859,750,751,752,747,24258
20250211,111300,631486052,749,753,753,749,49972
20250211,111200,593952481,753,746,753,746,46564
20250211,111100,559024726,746,745,747,745,25995
20250211,111000,539644324,745,744,745,742,10602
20250211,110900,531751572,744,742,745,739,4945
20250211,110800,528073609,742,743,744,738,44337
20250211,110700,495258458,743,743,743,741,4347
20250211,110600,492037064,742,742,743,742,1363
20250211,110500,491024621,740,739,742,738,24967
20250211,110400,472549889,739,739,739,738,10325
20250211,110300,464920062,738,738,739,738,4485
20250211,110200,461608902,738,738,739,738,5347
20250211,110100,457662814,738,737,739,737,11963
20250211,110000,448834119,738,738,738,738,4424
20250211,105900,445569207,738,738,738,736,2807
20250211,105800,443501086,739,736,739,736,35126
20250211,105700,417590816,735,734,736,734,21031
20250211,105600,402136963,734,733,734,732,10029
20250211,105500,394793084,734,734,734,734,3033
20250211,105400,392566862,734,734,734,733,333
20250211,105300,392322632,734,734,734,734,515
20250211,105200,391944622,734,733,734,732,12150
20250211,105100,383030048,733,733,733,733,22
20250211,105000,383013922,733,733,733,732,780
20250211,104900,382442252,733,732,733,732,4036
20250211,104800,379487875,732,732,732,732,41
20250211,104700,379457863,732,732,732,732,167
20250211,104600,379335619,733,733,733,733,19
20250211,104500,379321692,733,733,733,733,1636
20250211,104400,378122504,733,733,733,731,2746
20250211,104300,376109688,733,732,733,731,7929
20250211,104200,370307002,732,731,732,731,678
20250211,104100,369811375,731,731,731,731,1349
20250211,104000,368825256,731,732,732,730,1053
20250211,103900,368055712,731,732,732,731,8806
20250211,103800,361617720,732,731,732,731,2048
20250211,103700,360119742,732,732,732,731,148
20250211,103600,360011426,732,732,732,732,1443
20250211,103500,358955150,731,730,731,730,14841
20250211,103400,348116437,732,730,732,730,1481
20250211,103300,347035271,731,731,732,731,7010
20250211,103200,341910941,731,731,732,730,11015
20250211,103100,333864285,731,730,732,730,13972
20250211,103000,323651538,730,729,731,729,10705
20250211,102900,315836885,728,728,728,728,126
20250211,102800,315745157,729,729,729,729,11
20250211,102700,315737138,727,727,729,727,1964
20250211,102600,314308996,728,729,729,728,248
20250211,102500,314128408,727,729,729,727,222
20250211,102400,313966688,729,728,729,728,3032
20250211,102300,311757625,728,728,728,727,220
20250211,102200,311597665,728,728,728,727,1049
20250211,102100,310834993,728,728,728,727,218
20250211,102000,310676329,728,729,729,728,1330
20250211,101900,309707615,729,729,729,728,684
20250211,101800,309209379,728,728,729,728,727
20250211,101700,308679617,729,728,729,728,891
20250211,101600,308030774,728,728,729,728,722
20250211,101500,307504819,729,728,730,728,6407
20250211,101400,302834280,727,728,728,727,611
20250211,101300,302389805,728,728,728,727,2806
20250211,101200,300347231,729,730,730,729,676
20250211,101100,299853922,730,730,730,729,4236
20250211,101000,296762842,730,732,732,729,1315
20250211,100900,295803582,732,730,732,730,5691
20250211,100800,291649130,729,732,733,729,18930
20250211,100700,277831006,732,730,732,730,27536
20250211,100600,257711328,730,730,730,730,5
20250211,100500,257707678,728,728,730,728,5941
20250211,100400,253378082,728,728,728,728,7065
20250211,100300,248234762,727,728,728,727,559
20250211,100200,247828310,728,727,728,727,3764
20250211,100100,245088641,727,727,728,727,400
20250211,100000,244797840,727,727,727,724,1011
20250211,095900,244065843,724,726,726,724,5805
20250211,095800,239856943,726,728,728,726,2049
20250211,095700,238369346,728,728,728,728,8
20250211,095600,238363522,728,726,728,726,3107
20250211,095500,236105629,726,727,727,726,2438
20250211,095400,234335552,727,727,727,727,428
20250211,095300,234024396,727,728,728,726,91
20250211,095200,233958228,728,728,728,726,519
20250211,095100,233581396,728,728,728,726,1012
20250211,095000,232844723,727,728,728,727,626
20250211,094900,232389610,728,728,728,728,525
20250211,094800,232007410,728,728,728,728,1227
20250211,094700,231114154,728,728,728,728,9
20250211,094600,231107602,728,727,728,727,284
20250211,094500,230900854,727,726,727,723,19307
20250211,094400,216898890,726,726,726,725,12887
20250211,094300,207549146,726,725,727,725,1016
20250211,094200,206812527,728,725,728,725,3080
20250211,094100,204577746,725,725,725,725,26
20250211,094000,204558896,725,725,725,725,990
20250211,093900,203841146,725,726,726,725,572
20250211,093800,203426445,725,725,726,723,27568
20250211,093700,183486549,725,725,725,724,4921
20250211,093600,179922824,726,727,727,725,355
20250211,093500,179665226,727,728,728,727,7201
20250211,093400,174422930,728,725,728,725,19701
20250211,093300,160121167,726,725,726,725,1462
20250211,093200,159061216,725,724,726,724,16426
20250211,093100,147168278,724,723,724,722,18642
20250211,093000,133691108,723,723,723,722,1107
20250211,092900,132891840,723,723,723,722,906
20250211,092800,132237607,723,723,723,723,0
20250211,092700,132237607,723,721,723,721,20
20250211,092600,132223177,721,724,724,721,102
20250211,092500,132149335,724,721,724,721,5051
20250211,092400,128504411,724,724,724,721,3121
20250211,092300,126253807,723,720,723,720,2140
20250211,092200,124708677,720,722,722,720,14050
20250211,092100,114576301,724,723,724,723,8073
20250211,092000,108739512,724,725,725,723,24272
20250211,091900,91164775,726,726,726,726,13
20250211,091800,91155337,725,726,726,725,577
20250211,091700,90736485,726,725,726,725,2803
20250211,091600,88702707,726,724,726,724,8477
20250211,091500,82555251,723,724,724,723,3010
20250211,091400,80376511,724,724,724,723,256
20250211,091300,80191308,724,723,724,723,3310
20250211,091200,77795168,724,724,724,722,437
20250211,091100,77479185,721,725,725,721,1321
20250211,091000,76526181,724,725,725,724,2102
20250211,090900,75004331,720,724,725,720,21155
20250211,090800,59751888,725,725,725,721,9156
20250211,090700,53134668,725,724,725,724,180
20250211,090600,53004169,725,724,726,724,7869
20250211,090500,47303104,725,724,725,724,2070
20250211,090400,45804354,724,725,726,721,4911
20250211,090300,42255860,725,720,725,720,23149
20250211,090200,25583960,720,726,726,720,26910
20250211,090100,6193768,726,724,727,724,1719
20250211,090000,4949193,725,722,725,722,6843