KissMeData/007820/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185100,37191253540,5120,5120,5120,5120,47723
20250210,185000,37191253540,5120,5120,5120,5120,0
20250210,184900,37191253540,5120,5120,5120,5120,0
20250210,184800,37191253540,5120,5120,5120,5120,0
20250210,184700,37191253540,5120,5120,5120,5120,0
20250210,184600,37191253540,5120,5120,5120,5120,0
20250210,184500,37191253540,5120,5120,5120,5120,0
20250210,184400,37191253540,5120,5120,5120,5120,0
20250210,184300,37191253540,5120,5120,5120,5120,0
20250210,184200,37191253540,5120,5120,5120,5120,0
20250210,184100,37191253540,5120,5120,5120,5120,0
20250210,184000,37191253540,5120,5120,5120,5120,0
20250210,183900,37191253540,5120,5120,5120,5120,0
20250210,183800,37191253540,5120,5120,5120,5120,0
20250210,183700,37191253540,5120,5120,5120,5120,0
20250210,183600,37191253540,5120,5120,5120,5120,0
20250210,183500,37191253540,5120,5120,5120,5120,0
20250210,183400,37191253540,5120,5120,5120,5120,0
20250210,183300,37191253540,5120,5120,5120,5120,0
20250210,183200,37191253540,5120,5120,5120,5120,0
20250210,183100,37191253540,5120,5120,5120,5120,0
20250210,183000,37191253540,5120,5120,5120,5120,0
20250210,182900,37191253540,5120,5120,5120,5120,0
20250210,182800,37191253540,5120,5120,5120,5120,0
20250210,182700,37191253540,5120,5120,5120,5120,0
20250210,182600,37191253540,5120,5120,5120,5120,0
20250210,182500,37191253540,5120,5120,5120,5120,0
20250210,182400,37191253540,5120,5120,5120,5120,0
20250210,182300,37191253540,5120,5120,5120,5120,0
20250210,182200,37191253540,5120,5120,5120,5120,0
20250210,182100,37191253540,5120,5120,5120,5120,47723
20250210,182000,37191253540,5120,5120,5120,5120,0
20250210,181900,37191253540,5120,5120,5120,5120,0
20250210,181800,37191253540,5120,5120,5120,5120,0
20250210,181700,37191253540,5120,5120,5120,5120,0
20250210,181600,37191253540,5120,5120,5120,5120,0
20250210,181500,37191253540,5120,5120,5120,5120,0
20250210,181400,37191253540,5120,5120,5120,5120,0
20250210,181300,37191253540,5120,5120,5120,5120,0
20250210,181200,37191253540,5120,5120,5120,5120,0
20250210,181100,37191253540,5120,5120,5120,5120,0
20250210,181000,37191253540,5120,5120,5120,5120,0
20250210,180900,37191253540,5120,5120,5120,5120,0
20250210,180800,37191253540,5120,5120,5120,5120,0
20250210,180700,37191253540,5120,5120,5120,5120,0
20250210,180600,37191253540,5120,5120,5120,5120,0
20250210,180500,37191253540,5120,5120,5120,5120,0
20250210,180400,37191253540,5120,5120,5120,5120,0
20250210,180300,37191253540,5120,5120,5120,5120,0
20250210,180200,37191253540,5120,5120,5120,5120,0
20250210,180100,37191253540,5120,5120,5120,5120,0
20250210,180000,37191253540,5120,5120,5120,5120,0
20250210,175900,37191253540,5120,5120,5120,5120,0
20250210,175800,37191253540,5120,5120,5120,5120,0
20250210,175700,37191253540,5120,5120,5120,5120,0
20250210,175600,37191253540,5120,5120,5120,5120,0
20250210,175500,37191253540,5120,5120,5120,5120,0
20250210,175400,37191253540,5120,5120,5120,5120,0
20250210,175300,37191253540,5120,5120,5120,5120,0
20250210,175200,37191253540,5120,5120,5120,5120,0
20250210,175100,37191253540,5120,5120,5120,5120,47723
20250210,175000,37191253540,5120,5120,5120,5120,0
20250210,174900,37191253540,5120,5120,5120,5120,0
20250210,174800,37191253540,5120,5120,5120,5120,0
20250210,174700,37191253540,5120,5120,5120,5120,0
20250210,174600,37191253540,5120,5120,5120,5120,0
20250210,174500,37191253540,5120,5120,5120,5120,0
20250210,174400,37191253540,5120,5120,5120,5120,0
20250210,174300,37191253540,5120,5120,5120,5120,0
20250210,174200,37191253540,5120,5120,5120,5120,0
20250210,174100,37191253540,5120,5120,5120,5120,0
20250210,174000,37191253540,5120,5120,5120,5120,0
20250210,173900,37191253540,5120,5120,5120,5120,0
20250210,173800,37191253540,5120,5120,5120,5120,0
20250210,173700,37191253540,5120,5120,5120,5120,0
20250210,173600,37191253540,5120,5120,5120,5120,0
20250210,173500,37191253540,5120,5120,5120,5120,0
20250210,173400,37191253540,5120,5120,5120,5120,0
20250210,173300,37191253540,5120,5120,5120,5120,0
20250210,173200,37191253540,5120,5120,5120,5120,0
20250210,173100,37191253540,5120,5120,5120,5120,0
20250210,173000,37191253540,5120,5120,5120,5120,0
20250210,172900,37191253540,5120,5120,5120,5120,0
20250210,172800,37191253540,5120,5120,5120,5120,0
20250210,172700,37191253540,5120,5120,5120,5120,0
20250210,172600,37191253540,5120,5120,5120,5120,0
20250210,172500,37191253540,5120,5120,5120,5120,0
20250210,172400,37191253540,5120,5120,5120,5120,0
20250210,172300,37191253540,5120,5120,5120,5120,0
20250210,172200,37191253540,5120,5120,5120,5120,0
20250210,172100,37191253540,5120,5120,5120,5120,47723
20250210,172000,37191253540,5120,5120,5120,5120,0
20250210,171900,37191253540,5120,5120,5120,5120,0
20250210,171800,37191253540,5120,5120,5120,5120,0
20250210,171700,37191253540,5120,5120,5120,5120,0
20250210,171600,37191253540,5120,5120,5120,5120,0
20250210,171500,37191253540,5120,5120,5120,5120,0
20250210,171400,37191253540,5120,5120,5120,5120,0
20250210,171300,37191253540,5120,5120,5120,5120,0
20250210,171200,37191253540,5120,5120,5120,5120,0
20250210,171100,37191253540,5120,5120,5120,5120,0
20250210,171000,37191253540,5120,5120,5120,5120,0
20250210,170900,37191253540,5120,5120,5120,5120,0
20250210,170800,37191253540,5120,5120,5120,5120,0
20250210,170700,37191253540,5120,5120,5120,5120,0
20250210,170600,37191253540,5120,5120,5120,5120,0
20250210,170500,37191253540,5120,5120,5120,5120,0
20250210,170400,37191253540,5120,5120,5120,5120,0
20250210,170300,37191253540,5120,5120,5120,5120,0
20250210,170200,37191253540,5120,5120,5120,5120,0
20250210,170100,37191253540,5120,5120,5120,5120,0
20250210,170000,37191253540,5120,5120,5120,5120,0
20250210,165900,37191253540,5120,5120,5120,5120,0
20250210,165800,37191253540,5120,5120,5120,5120,0
20250210,165700,37191253540,5120,5120,5120,5120,0
20250210,165600,37191253540,5120,5120,5120,5120,0
20250210,165500,37191253540,5120,5120,5120,5120,0
20250210,165400,37191253540,5120,5120,5120,5120,0
20250210,165300,37191253540,5120,5120,5120,5120,0
20250210,165200,37191253540,5120,5120,5120,5120,0
20250210,165100,37191253540,5120,5120,5120,5120,47723
20250210,165000,37191253540,5120,5120,5120,5120,0
20250210,164900,37191253540,5120,5120,5120,5120,0
20250210,164800,37191253540,5120,5120,5120,5120,0
20250210,164700,37191253540,5120,5120,5120,5120,0
20250210,164600,37191253540,5120,5120,5120,5120,0
20250210,164500,37191253540,5120,5120,5120,5120,0
20250210,164400,37191253540,5120,5120,5120,5120,0
20250210,164300,37191253540,5120,5120,5120,5120,0
20250210,164200,37191253540,5120,5120,5120,5120,0
20250210,164100,37191253540,5120,5120,5120,5120,0
20250210,164000,37191253540,5120,5120,5120,5120,0
20250210,163900,37191253540,5120,5120,5120,5120,0
20250210,163800,37191253540,5120,5120,5120,5120,0
20250210,163700,37191253540,5120,5120,5120,5120,0
20250210,163600,37191253540,5120,5120,5120,5120,0
20250210,163500,37191253540,5120,5120,5120,5120,0
20250210,163400,37191253540,5120,5120,5120,5120,0
20250210,163300,37191253540,5120,5120,5120,5120,0
20250210,163200,37191253540,5120,5120,5120,5120,0
20250210,163100,37191253540,5120,5120,5120,5120,0
20250210,163000,37191253540,5120,5120,5120,5120,0
20250210,162900,37191253540,5120,5120,5120,5120,0
20250210,162800,37191253540,5120,5120,5120,5120,0
20250210,162700,37191253540,5120,5120,5120,5120,0
20250210,162600,37191253540,5120,5120,5120,5120,0
20250210,162500,37191253540,5120,5120,5120,5120,0
20250210,162400,37191253540,5120,5120,5120,5120,0
20250210,162300,37191253540,5120,5120,5120,5120,0
20250210,162200,37191253540,5120,5120,5120,5120,0
20250210,162100,37191253540,5120,5120,5120,5120,47723
20250210,162000,37191253540,5120,5120,5120,5120,0
20250210,161900,37191253540,5120,5120,5120,5120,0
20250210,161800,37191253540,5120,5120,5120,5120,0
20250210,161700,37191253540,5120,5120,5120,5120,0
20250210,161600,37191253540,5120,5120,5120,5120,0
20250210,161500,37191253540,5120,5120,5120,5120,0
20250210,161400,37191253540,5120,5120,5120,5120,0
20250210,161300,37191253540,5120,5120,5120,5120,0
20250210,161200,37191253540,5120,5120,5120,5120,0
20250210,161100,37191253540,5120,5120,5120,5120,0
20250210,161000,37191253540,5120,5120,5120,5120,0
20250210,160900,37191253540,5120,5120,5120,5120,0
20250210,160800,37191253540,5120,5120,5120,5120,0
20250210,160700,37191253540,5120,5120,5120,5120,0
20250210,160600,37191253540,5120,5120,5120,5120,0
20250210,160500,37191253540,5120,5120,5120,5120,0
20250210,160400,37191253540,5120,5120,5120,5120,0
20250210,160300,37191253540,5120,5120,5120,5120,0
20250210,160200,37191253540,5120,5120,5120,5120,0
20250210,160100,37191253540,5120,5120,5120,5120,0
20250210,160000,37191253540,5120,5120,5120,5120,0
20250210,155900,37191253540,5120,5120,5120,5120,0
20250210,155800,37191253540,5120,5120,5120,5120,0
20250210,155700,37191253540,5120,5120,5120,5120,0
20250210,155600,37191253540,5120,5120,5120,5120,0
20250210,155500,37191253540,5120,5120,5120,5120,0
20250210,155400,37191253540,5120,5120,5120,5120,0
20250210,155300,37191253540,5120,5120,5120,5120,0
20250210,155200,37191253540,5120,5120,5120,5120,0
20250210,155100,37191253540,5120,5120,5120,5120,47723
20250210,155000,37191253540,5120,5120,5120,5120,0
20250210,154900,37191253540,5120,5120,5120,5120,0
20250210,154800,37191253540,5120,5120,5120,5120,0
20250210,154700,37191253540,5120,5120,5120,5120,0
20250210,154600,37191253540,5120,5120,5120,5120,0
20250210,154500,37191253540,5120,5120,5120,5120,0
20250210,154400,37191253540,5120,5120,5120,5120,0
20250210,154300,37191253540,5120,5120,5120,5120,0
20250210,154200,37191253540,5120,5120,5120,5120,0
20250210,154100,37191253540,5120,5120,5120,5120,0
20250210,154000,37191253540,5120,5120,5120,5120,0
20250210,153900,37191253540,5120,5120,5120,5120,0
20250210,153800,37191253540,5120,5120,5120,5120,0
20250210,153700,37191253540,5120,5120,5120,5120,0
20250210,153600,37191253540,5120,5120,5120,5120,0
20250210,153500,37191253540,5120,5120,5120,5120,0
20250210,153400,37191253540,5120,5120,5120,5120,0
20250210,153300,37191253540,5120,5120,5120,5120,0
20250210,153200,37191253540,5120,5120,5120,5120,0
20250210,153100,37191253540,5120,5120,5120,5120,0
20250210,153000,37191253540,5120,5120,5120,5120,47723
20250210,152900,36946911780,5060,5060,5060,5060,0
20250210,152800,36946911780,5060,5060,5060,5060,0
20250210,152700,36946911780,5060,5060,5060,5060,0
20250210,152600,36946911780,5060,5060,5060,5060,0
20250210,152500,36946911780,5060,5060,5060,5060,0
20250210,152400,36946911780,5060,5060,5060,5060,0
20250210,152300,36946911780,5060,5060,5060,5060,0
20250210,152200,36946911780,5060,5060,5060,5060,0
20250210,152100,36946911780,5060,5060,5060,5060,0
20250210,152000,36946911780,5060,5060,5060,5060,0
20250210,151900,36946911780,5060,5080,5100,5050,21587
20250210,151800,36837399020,5100,5090,5100,5080,13408
20250210,151700,36769190530,5100,5100,5140,5090,18136
20250210,151600,36676403360,5110,5120,5130,5080,12714
20250210,151500,36611625260,5130,5120,5140,5080,9521
20250210,151400,36562991770,5140,5140,5160,5120,12914
20250210,151300,36496697150,5150,5130,5160,5120,11553
20250210,151200,36437359300,5150,5140,5160,5120,10478
20250210,151100,36383488820,5150,5110,5170,5100,15169
20250210,151000,36305467000,5100,5130,5140,5100,6155
20250210,150900,36273925140,5130,5080,5140,5070,4044
20250210,150800,36253315350,5080,5070,5120,5070,10013
20250210,150700,36202342760,5080,5100,5100,5070,16271
20250210,150600,36119665730,5110,5120,5140,5090,4343
20250210,150500,36097459240,5130,5090,5130,5080,9747
20250210,150400,36047841540,5080,5110,5120,5070,8660
20250210,150300,36003718400,5110,5090,5110,5080,7531
20250210,150200,35965334170,5100,5100,5120,5080,20872
20250210,150100,35858881790,5100,5160,5170,5090,47387
20250210,150000,35615837020,5160,5180,5190,5160,22562
20250210,145900,35499228760,5170,5200,5200,5170,26886
20250210,145800,35359794950,5200,5230,5250,5190,37595
20250210,145700,35163437260,5230,5260,5270,5220,7149
20250210,145600,35125955950,5260,5240,5270,5230,6066
20250210,145500,35094097860,5250,5210,5250,5200,9862
20250210,145400,35042504830,5210,5210,5230,5210,5120
20250210,145300,35015767870,5200,5230,5230,5200,15705
20250210,145200,34933977500,5230,5240,5250,5220,3932
20250210,145100,34913398160,5230,5230,5250,5210,8539
20250210,145000,34868758270,5220,5220,5240,5220,5491
20250210,144900,34840058160,5220,5210,5230,5210,8449
20250210,144800,34795985680,5240,5270,5280,5200,41614
20250210,144700,34577926250,5280,5290,5300,5270,23914
20250210,144600,34451499200,5300,5230,5300,5230,29796
20250210,144500,34294208140,5240,5220,5260,5220,9163
20250210,144400,34246200370,5240,5220,5260,5220,19284
20250210,144300,34145303250,5240,5280,5290,5220,25543
20250210,144200,34010999390,5270,5280,5300,5270,25487
20250210,144100,33876357910,5270,5280,5290,5260,19372
20250210,144000,33774203270,5270,5240,5300,5230,30919
20250210,143900,33611082680,5240,5240,5250,5220,6935
20250210,143800,33574771250,5250,5210,5260,5200,10164
20250210,143700,33521679930,5210,5220,5220,5170,34483
20250210,143600,33342539810,5240,5230,5250,5200,13187
20250210,143500,33273557340,5230,5210,5250,5210,17539
20250210,143400,33181869260,5220,5230,5260,5170,42143
20250210,143300,32962485870,5210,5240,5260,5210,34223
20250210,143200,32783439480,5240,5200,5260,5160,62992
20250210,143100,32453942180,5190,5170,5230,5150,82153
20250210,143000,32027868460,5180,5090,5180,5080,54291
20250210,142900,31749308720,5090,5120,5140,5060,73851
20250210,142800,31373689960,5110,5170,5180,5100,80539
20250210,142700,30959545980,5160,5180,5210,5090,133824
20250210,142600,30269899830,5180,5420,5420,5150,215928
20250210,142500,29133993460,5410,5500,5510,5400,49262
20250210,142400,28865967760,5500,5530,5530,5470,23383
20250210,142300,28737482500,5530,5510,5550,5440,45692
20250210,142200,28486596950,5500,5570,5570,5500,47596
20250210,142100,28223720420,5590,5600,5600,5560,197261
20250210,142000,27119311510,5600,5600,5600,5600,77
20250210,141900,27118880310,5600,5600,5600,5600,20000
20250210,141800,27006880310,5600,5600,5600,5600,0
20250210,141700,27006880310,5600,5600,5600,5600,50
20250210,141600,27006600310,5600,5600,5600,5600,11
20250210,141500,27006538710,5600,5600,5600,5600,2
20250210,141400,27006527510,5600,5600,5600,5600,15000
20250210,141300,26922527510,5600,5600,5600,5600,1
20250210,141200,26922521910,5600,5600,5600,5600,280
20250210,141100,26920953910,5600,5600,5600,5600,0
20250210,141000,26920953910,5600,5600,5600,5600,20
20250210,140900,26920841910,5600,5600,5600,5600,5
20250210,140800,26920813910,5600,5600,5600,5600,31
20250210,140700,26920640310,5600,5600,5600,5600,112
20250210,140600,26920013110,5600,5600,5600,5600,599
20250210,140500,26916658710,5600,5600,5600,5600,70
20250210,140400,26916266710,5600,5600,5600,5600,0
20250210,140300,26916266710,5600,5600,5600,5600,1523
20250210,140200,26907737910,5600,5600,5600,5600,2104
20250210,140100,26895955510,5600,5600,5600,5600,8
20250210,140000,26895910710,5600,5600,5600,5600,12
20250210,135900,26895843510,5600,5600,5600,5600,103
20250210,135800,26895266710,5600,5600,5600,5600,23
20250210,135700,26895137910,5600,5600,5600,5600,155
20250210,135600,26894269910,5600,5600,5600,5600,130
20250210,135500,26893541910,5600,5600,5600,5600,599
20250210,135400,26890187510,5600,5600,5600,5600,21
20250210,135300,26890069910,5600,5600,5600,5600,11
20250210,135200,26890008310,5600,5600,5600,5600,0
20250210,135100,26890008310,5600,5600,5600,5600,419
20250210,135000,26887661910,5600,5600,5600,5600,0
20250210,134900,26887661910,5600,5600,5600,5600,1
20250210,134800,26887656310,5600,5600,5600,5600,10
20250210,134700,26887600310,5600,5600,5600,5600,44
20250210,134600,26887353910,5600,5600,5600,5600,26
20250210,134500,26887208310,5600,5600,5600,5600,3
20250210,134400,26887191510,5600,5600,5600,5600,2
20250210,134300,26887180310,5600,5600,5600,5600,1422
20250210,134200,26879217110,5600,5600,5600,5600,362
20250210,134100,26877189910,5600,5600,5600,5600,3
20250210,134000,26877173110,5600,5600,5600,5600,6
20250210,133900,26877139510,5600,5600,5600,5600,513
20250210,133800,26874266710,5600,5600,5600,5600,12
20250210,133700,26874199510,5600,5600,5600,5600,60
20250210,133600,26873863510,5600,5600,5600,5600,6
20250210,133500,26873829910,5600,5600,5600,5600,25
20250210,133400,26873689910,5600,5600,5600,5600,0
20250210,133300,26873689910,5600,5600,5600,5600,0
20250210,133200,26873689910,5600,5600,5600,5600,200
20250210,133100,26872569910,5600,5600,5600,5600,4662
20250210,133000,26846462710,5600,5600,5600,5600,3088
20250210,132900,26829169910,5600,5600,5600,5600,841
20250210,132800,26824460310,5600,5600,5600,5600,51
20250210,132700,26824174710,5600,5600,5600,5600,0
20250210,132600,26824174710,5600,5600,5600,5600,4200
20250210,132500,26800654710,5600,5600,5600,5600,800
20250210,132400,26796174710,5600,5600,5600,5600,3397
20250210,132300,26777151510,5600,5600,5600,5600,351
20250210,132200,26775185910,5600,5600,5600,5600,83
20250210,132100,26774721110,5600,5600,5600,5600,51
20250210,132000,26774435510,5600,5600,5600,5600,425
20250210,131900,26772055510,5600,5600,5600,5600,55
20250210,131800,26771747510,5600,5600,5600,5600,0
20250210,131700,26771747510,5600,5600,5600,5600,6
20250210,131600,26771713910,5600,5600,5600,5600,180
20250210,131500,26770705910,5600,5600,5600,5600,337
20250210,131400,26768818710,5600,5600,5600,5600,2234
20250210,131300,26756308310,5600,5600,5600,5600,32
20250210,131200,26756129110,5600,5600,5600,5600,34
20250210,131100,26755938710,5600,5600,5600,5600,2
20250210,131000,26755927510,5600,5600,5600,5600,31
20250210,130900,26755753910,5600,5600,5600,5600,750
20250210,130800,26751553910,5600,5600,5600,5600,24
20250210,130700,26751419510,5600,5600,5600,5600,1001
20250210,130600,26745813910,5600,5600,5600,5600,337
20250210,130500,26743926710,5600,5600,5600,5600,1016
20250210,130400,26738237110,5600,5600,5600,5600,1002
20250210,130300,26732625910,5600,5600,5600,5600,2796
20250210,130200,26716968310,5600,5600,5600,5600,529
20250210,130100,26714005910,5600,5600,5600,5600,2116
20250210,130000,26702156310,5600,5600,5600,5600,1367
20250210,125900,26694501110,5600,5600,5600,5600,202
20250210,125800,26693369910,5600,5600,5600,5600,1578
20250210,125700,26684533110,5600,5600,5600,5600,502
20250210,125600,26681721910,5600,5600,5600,5600,970
20250210,125500,26676289910,5600,5600,5600,5600,11
20250210,125400,26676228310,5600,5600,5600,5600,243
20250210,125300,26674867510,5600,5600,5600,5600,20
20250210,125200,26674755510,5600,5600,5600,5600,3777
20250210,125100,26653604310,5600,5600,5600,5600,2390
20250210,125000,26640220310,5600,5600,5600,5600,1207
20250210,124900,26633461110,5600,5600,5600,5600,137
20250210,124800,26632693910,5600,5600,5600,5600,1667
20250210,124700,26623358710,5600,5600,5600,5600,1950
20250210,124600,26612438710,5600,5600,5600,5600,20
20250210,124500,26612326710,5600,5600,5600,5600,100
20250210,124400,26611766710,5600,5600,5600,5600,1646
20250210,124300,26602549110,5600,5600,5600,5600,159
20250210,124200,26601658710,5600,5600,5600,5600,716
20250210,124100,26597649110,5600,5600,5600,5600,160
20250210,124000,26596753110,5600,5600,5600,5570,19442
20250210,123900,26487893500,5600,5600,5600,5560,98148
20250210,123800,25938293460,5600,5600,5600,5600,2338
20250210,123700,25925200660,5600,5600,5600,5600,1097
20250210,123600,25919057460,5600,5600,5600,5600,2215
20250210,123500,25906653460,5600,5600,5600,5600,11970
20250210,123400,25839621460,5600,5600,5600,5600,611
20250210,123300,25836199860,5600,5600,5600,5600,11
20250210,123200,25836138260,5600,5600,5600,5600,195
20250210,123100,25835046260,5600,5600,5600,5600,0
20250210,123000,25835046260,5600,5600,5600,5600,100
20250210,122900,25834486260,5600,5600,5600,5600,22
20250210,122800,25834363060,5600,5600,5600,5600,121
20250210,122700,25833685460,5600,5600,5600,5550,51869
20250210,122600,25543450390,5600,5600,5600,5600,58954
20250210,122500,25213307990,5600,5600,5600,5600,17082
20250210,122400,25117648790,5600,5600,5600,5600,8027
20250210,122300,25072697590,5600,5600,5600,5600,9059
20250210,122200,25021967190,5600,5600,5600,5600,9258
20250210,122100,24970122390,5600,5600,5600,5600,3250
20250210,122000,24951922390,5600,5600,5600,5600,2352
20250210,121900,24938751190,5600,5600,5600,5600,3051
20250210,121800,24921665590,5600,5600,5600,5600,13
20250210,121700,24921592790,5600,5600,5600,5600,74150
20250210,121600,24506352790,5600,5600,5600,5600,1700
20250210,121500,24496832790,5600,5600,5600,5600,4540
20250210,121400,24471408790,5600,5600,5600,5600,41513
20250210,121300,24238935990,5600,5600,5600,5600,7190
20250210,121200,24198671990,5600,5580,5600,5560,61895
20250210,121100,23852724920,5570,5570,5590,5560,37792
20250210,121000,23641892380,5570,5550,5590,5530,37864
20250210,120900,23431284100,5550,5600,5600,5530,119810
20250210,120800,22761867410,5600,5580,5600,5520,192698
20250210,120700,21684773030,5580,5470,5590,5460,71479
20250210,120600,21288968080,5470,5400,5480,5390,34540
20250210,120500,21100805780,5400,5410,5420,5360,9704
20250210,120400,21048410370,5410,5360,5420,5350,6629
20250210,120300,21012722850,5350,5420,5440,5350,15445
20250210,120200,20929397440,5420,5450,5460,5400,12600
20250210,120100,20860878700,5460,5430,5460,5410,25912
20250210,120000,20719911660,5430,5370,5430,5360,23419
20250210,115900,20593527350,5370,5370,5380,5360,5224
20250210,115800,20565482690,5370,5360,5380,5330,11321
20250210,115700,20504802210,5360,5330,5360,5320,13836
20250210,115600,20430935280,5330,5360,5360,5300,14404
20250210,115500,20354220670,5370,5340,5390,5310,16113
20250210,115400,20268013290,5350,5350,5350,5310,16532
20250210,115300,20179991620,5340,5320,5380,5320,29879
20250210,115200,20020414370,5330,5360,5370,5290,38566
20250210,115100,19814991430,5340,5330,5360,5240,80720
20250210,115000,19386799000,5320,5490,5600,5250,798492
20250210,114900,14978916200,5500,5400,5500,5380,40007
20250210,114800,14760674480,5400,5440,5450,5400,27967
20250210,114700,14608785790,5440,5410,5470,5370,35890
20250210,114600,14414106610,5430,5400,5440,5340,37435
20250210,114500,14212831600,5400,5410,5500,5350,136612
20250210,114400,13469052130,5410,5250,5410,5230,118326
20250210,114300,12837744880,5240,5210,5240,5200,6225
20250210,114200,12805314650,5210,5220,5270,5210,11614
20250210,114100,12744490050,5230,5240,5290,5220,31734
20250210,114000,12577259220,5240,5200,5260,5200,30314
20250210,113900,12418663970,5200,5170,5200,5160,30620
20250210,113800,12259923130,5170,5130,5170,5130,17446
20250210,113700,12170133000,5130,5120,5130,5110,7431
20250210,113600,12132084250,5120,5110,5120,5110,2247
20250210,113500,12120591980,5120,5100,5120,5100,1432
20250210,113400,12113265220,5100,5090,5110,5090,8941
20250210,113300,12067667870,5100,5110,5110,5100,1142
20250210,113200,12061842510,5110,5090,5110,5090,1879
20250210,113100,12052260500,5090,5100,5100,5080,1323
20250210,113000,12045526490,5100,5090,5100,5080,4345
20250210,112900,12023390890,5090,5060,5090,5060,1235
20250210,112800,12017121840,5060,5080,5080,5050,1756
20250210,112700,12008226670,5080,5070,5080,5060,1568
20250210,112600,12000287690,5080,5070,5080,5070,2849
20250210,112500,11985836360,5070,5100,5100,5070,4937
20250210,112400,11960710620,5100,5110,5120,5090,3516
20250210,112300,11942773520,5100,5080,5110,5070,11991
20250210,112200,11881656580,5070,5070,5070,5060,1943
20250210,112100,11871811940,5070,5080,5080,5070,599
20250210,112000,11868770160,5080,5070,5090,5070,3017
20250210,111900,11853444510,5080,5070,5080,5070,2406
20250210,111800,11841223530,5060,5060,5060,5060,204
20250210,111700,11840191290,5060,5070,5080,5060,802
20250210,111600,11836120820,5070,5070,5080,5060,2928
20250210,111500,11821263530,5070,5060,5070,5060,3744
20250210,111400,11802300130,5050,5050,5060,5050,1156
20250210,111300,11796460290,5050,5050,5050,5040,149
20250210,111200,11795708050,5040,5050,5050,5040,739
20250210,111100,11791976250,5040,5030,5050,5030,215
20250210,111000,11790891780,5030,5050,5050,5030,1777
20250210,110900,11781937560,5050,5060,5060,5040,4541
20250210,110800,11758965490,5060,5030,5060,5030,3509
20250210,110700,11741241400,5030,5000,5030,5000,4556
20250210,110600,11718332910,5020,5020,5020,5000,26
20250210,110500,11718202410,5010,5000,5010,5000,1075
20250210,110400,11712827310,5000,5010,5020,4995,3885
20250210,110300,11693391930,5010,5010,5020,5010,1515
20250210,110200,11685801760,5010,5020,5030,5010,1052
20250210,110100,11680522810,5020,4980,5020,4970,6933
20250210,110000,11645857470,4970,4985,4990,4970,931
20250210,105900,11641218340,4985,4995,4995,4955,2476
20250210,105800,11628919050,4995,4995,4995,4975,6883
20250210,105700,11594644535,4995,4995,5000,4995,1061
20250210,105600,11589340550,4995,4985,4995,4985,1729
20250210,105500,11580717735,4985,4990,4990,4985,3671
20250210,105400,11562403840,4990,5000,5000,4990,4982
20250210,105300,11537524345,5010,4995,5010,4995,583
20250210,105200,11534610495,5000,5000,5000,4995,1574
20250210,105100,11526743860,5000,5000,5000,4995,875
20250210,105000,11522370485,5000,5000,5000,5000,972
20250210,104900,11517510485,5000,5010,5020,4985,7531
20250210,104800,11479844335,5020,5030,5030,5020,875
20250210,104700,11475448405,5030,5030,5030,5020,851
20250210,104600,11471167885,5020,5020,5030,5020,3637
20250210,104500,11452906575,5030,5020,5030,5020,1678
20250210,104400,11444472785,5020,5050,5050,5020,3126
20250210,104300,11428733565,5050,5050,5060,5050,3780
20250210,104200,11409642505,5050,5050,5060,5040,2157
20250210,104100,11398750325,5050,5050,5070,5040,13813
20250210,104000,11329002325,5050,5060,5060,5040,9754
20250210,103900,11279741615,5050,5060,5060,5040,3714
20250210,103800,11260971865,5060,5040,5060,5040,1412
20250210,103700,11253841335,5050,5020,5050,5010,2905
20250210,103600,11239254345,5030,5030,5030,5010,1075
20250210,103500,11233860765,5030,5050,5050,5020,1904
20250210,103400,11224273455,5050,5040,5070,5040,4044
20250210,103300,11203859975,5030,5000,5030,5000,3114
20250210,103200,11188222305,5000,4995,5000,4990,1936
20250210,103100,11178551025,4990,4995,4995,4980,1060
20250210,103000,11173271810,4995,5020,5020,4975,20218
20250210,102900,11072378290,5020,5030,5090,5000,20083
20250210,102800,10970809890,5040,5020,5040,5010,2842
20250210,102700,10956506890,5030,4990,5030,4990,2848
20250210,102600,10942241480,4990,4990,4995,4985,1760
20250210,102500,10933461485,4995,5000,5010,4990,2522
20250210,102400,10920860165,5010,5000,5010,4995,486
20250210,102300,10918430590,5000,5000,5010,4995,3407
20250210,102200,10901395400,5000,5020,5020,4990,3148
20250210,102100,10885658505,5010,5020,5030,5010,563
20250210,102000,10882835065,5020,5030,5030,5010,1022
20250210,101900,10877709915,5030,5010,5030,5000,8277
20250210,101800,10836218375,4995,5010,5030,4995,5295
20250210,101700,10809704890,5020,5030,5040,5020,2389
20250210,101600,10797695910,5030,5030,5040,5020,2586
20250210,101500,10784676080,5030,5030,5030,5010,581
20250210,101400,10781757650,5010,5020,5040,5010,4370
20250210,101300,10759786510,5030,5020,5030,5010,3793
20250210,101200,10740733740,5020,5020,5020,5010,2957
20250210,101100,10725890600,5020,4990,5020,4990,3441
20250210,101000,10708679640,4990,4985,4990,4985,294
20250210,100900,10707213160,4985,4990,4990,4980,3292
20250210,100800,10690795730,4990,5000,5020,4990,2928
20250210,100700,10676154685,5000,5030,5030,5000,8227
20250210,100600,10634840415,5030,4995,5030,4990,16497
20250210,100500,10552290510,4995,4990,4995,4980,4328
20250210,100400,10530681885,4995,4975,4995,4975,4139
20250210,100300,10510056075,4975,4975,4980,4970,3012
20250210,100200,10495072755,4975,4970,4975,4950,860
20250210,100100,10490802555,4970,4970,4980,4965,6921
20250210,100000,10456389825,4970,4955,4970,4950,10657
20250210,095900,10403494075,4950,4945,4955,4940,3112
20250210,095800,10388096270,4945,4945,4950,4935,4583
20250210,095700,10365446440,4950,4940,4950,4925,1155
20250210,095600,10359745980,4940,4935,4945,4915,1851
20250210,095500,10350612975,4940,4940,4940,4925,816
20250210,095400,10346585610,4935,4920,4935,4895,1194
20250210,095300,10340711385,4895,4935,4935,4895,15237
20250210,095200,10265896335,4930,4935,4940,4930,2414
20250210,095100,10253980810,4930,4930,4930,4925,746
20250210,095000,10250305200,4930,4935,4950,4910,10443
20250210,094900,10198760810,4945,4905,4945,4900,5265
20250210,094800,10172885745,4905,4890,4910,4890,4882
20250210,094700,10148973630,4895,4890,4910,4890,4342
20250210,094600,10127722875,4890,4910,4910,4890,4512
20250210,094500,10105601410,4920,4935,4935,4910,2305
20250210,094400,10094270295,4940,4930,4945,4910,4638
20250210,094300,10071400565,4930,4945,4945,4930,6330
20250210,094200,10040181765,4950,4925,4970,4925,4709
20250210,094100,10016872060,4925,4890,4925,4890,2606
20250210,094000,10004073315,4900,4920,4925,4895,9035
20250210,093900,9959758625,4920,4910,4925,4910,1468
20250210,093800,9952541215,4915,4935,4935,4900,8764
20250210,093700,9909550715,4935,4865,4935,4865,7591
20250210,093600,9872208095,4865,4835,4895,4830,9668
20250210,093500,9825158065,4835,4900,4910,4825,30428
20250210,093400,9677569060,4895,4895,4925,4885,6474
20250210,093300,9645905440,4890,4890,4915,4865,9714
20250210,093200,9598389335,4875,4950,4970,4820,53267
20250210,093100,9337908905,4970,4980,4985,4950,14873
20250210,093000,9264112155,4980,5030,5030,4980,36564
20250210,092900,9081341660,5030,5040,5050,5010,20139
20250210,092800,8980162080,5020,5030,5070,5020,24830
20250210,092700,8855095500,5020,5040,5040,5000,12849
20250210,092600,8790688750,5030,5030,5060,5000,15553
20250210,092500,8712500550,5040,5020,5050,5000,9612
20250210,092400,8664142810,5020,5000,5030,4990,10181
20250210,092300,8613205760,5000,5060,5080,4995,23999
20250210,092200,8492809645,5060,5090,5100,5050,10046
20250210,092100,8441924605,5100,5140,5140,5070,26329
20250210,092000,8307210925,5140,5110,5150,5100,25463
20250210,091900,8176671675,5110,5070,5110,5070,12477
20250210,091800,8113113875,5070,5060,5080,5050,6154
20250210,091700,8081976115,5050,5120,5130,5030,8350
20250210,091600,8039502115,5120,5050,5130,5040,23494
20250210,091500,7919977485,5050,5030,5050,4990,18231
20250210,091400,7828399625,5030,5000,5040,4980,22424
20250210,091300,7716306325,5010,4940,5060,4930,31783
20250210,091200,7557219035,4940,5130,5130,4900,80240
20250210,091100,7154077790,5120,5160,5170,5100,23226
20250210,091000,7034931410,5130,5100,5160,5090,38202
20250210,090900,6839102960,5100,5240,5240,5080,75533
20250210,090800,6449059600,5230,5270,5270,5220,47536
20250210,090700,6199567540,5270,5300,5340,5260,47318
20250210,090600,5948765440,5310,5250,5380,5240,92055
20250210,090500,5458639690,5240,5340,5360,5240,92036
20250210,090400,4972188210,5290,5270,5460,5210,309905
20250210,090300,3314835540,5300,5170,5330,5050,268591
20250210,090200,1916674100,5160,5200,5230,5030,370279
20250210,090100,0,4310,4310,4310,4310,0
20250210,090000,0,4310,4310,4310,4310,0