KissMeData/007820/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,185100,7262328095,5050,5050,5050,5050,20769
20250211,185000,7262328095,5050,5050,5050,5050,0
20250211,184900,7262328095,5050,5050,5050,5050,0
20250211,184800,7262328095,5050,5050,5050,5050,0
20250211,184700,7262328095,5050,5050,5050,5050,0
20250211,184600,7262328095,5050,5050,5050,5050,0
20250211,184500,7262328095,5050,5050,5050,5050,0
20250211,184400,7262328095,5050,5050,5050,5050,0
20250211,184300,7262328095,5050,5050,5050,5050,0
20250211,184200,7262328095,5050,5050,5050,5050,0
20250211,184100,7262328095,5050,5050,5050,5050,0
20250211,184000,7262328095,5050,5050,5050,5050,0
20250211,183900,7262328095,5050,5050,5050,5050,0
20250211,183800,7262328095,5050,5050,5050,5050,0
20250211,183700,7262328095,5050,5050,5050,5050,0
20250211,183600,7262328095,5050,5050,5050,5050,0
20250211,183500,7262328095,5050,5050,5050,5050,0
20250211,183400,7262328095,5050,5050,5050,5050,0
20250211,183300,7262328095,5050,5050,5050,5050,0
20250211,183200,7262328095,5050,5050,5050,5050,0
20250211,183100,7262328095,5050,5050,5050,5050,0
20250211,183000,7262328095,5050,5050,5050,5050,0
20250211,182900,7262328095,5050,5050,5050,5050,0
20250211,182800,7262328095,5050,5050,5050,5050,0
20250211,182700,7262328095,5050,5050,5050,5050,0
20250211,182600,7262328095,5050,5050,5050,5050,0
20250211,182500,7262328095,5050,5050,5050,5050,0
20250211,182400,7262328095,5050,5050,5050,5050,0
20250211,182300,7262328095,5050,5050,5050,5050,0
20250211,182200,7262328095,5050,5050,5050,5050,0
20250211,182100,7262328095,5050,5050,5050,5050,20769
20250211,182000,7262328095,5050,5050,5050,5050,0
20250211,181900,7262328095,5050,5050,5050,5050,0
20250211,181800,7262328095,5050,5050,5050,5050,0
20250211,181700,7262328095,5050,5050,5050,5050,0
20250211,181600,7262328095,5050,5050,5050,5050,0
20250211,181500,7262328095,5050,5050,5050,5050,0
20250211,181400,7262328095,5050,5050,5050,5050,0
20250211,181300,7262328095,5050,5050,5050,5050,0
20250211,181200,7262328095,5050,5050,5050,5050,0
20250211,181100,7262328095,5050,5050,5050,5050,0
20250211,181000,7262328095,5050,5050,5050,5050,0
20250211,180900,7262328095,5050,5050,5050,5050,0
20250211,180800,7262328095,5050,5050,5050,5050,0
20250211,180700,7262328095,5050,5050,5050,5050,0
20250211,180600,7262328095,5050,5050,5050,5050,0
20250211,180500,7262328095,5050,5050,5050,5050,0
20250211,180400,7262328095,5050,5050,5050,5050,0
20250211,180300,7262328095,5050,5050,5050,5050,0
20250211,180200,7262328095,5050,5050,5050,5050,0
20250211,180100,7262328095,5050,5050,5050,5050,0
20250211,180000,7262328095,5050,5050,5050,5050,0
20250211,175900,7262328095,5050,5050,5050,5050,0
20250211,175800,7262328095,5050,5050,5050,5050,0
20250211,175700,7262328095,5050,5050,5050,5050,0
20250211,175600,7262328095,5050,5050,5050,5050,0
20250211,175500,7262328095,5050,5050,5050,5050,0
20250211,175400,7262328095,5050,5050,5050,5050,0
20250211,175300,7262328095,5050,5050,5050,5050,0
20250211,175200,7262328095,5050,5050,5050,5050,0
20250211,175100,7262328095,5050,5050,5050,5050,20769
20250211,175000,7262328095,5050,5050,5050,5050,0
20250211,174900,7262328095,5050,5050,5050,5050,0
20250211,174800,7262328095,5050,5050,5050,5050,0
20250211,174700,7262328095,5050,5050,5050,5050,0
20250211,174600,7262328095,5050,5050,5050,5050,0
20250211,174500,7262328095,5050,5050,5050,5050,0
20250211,174400,7262328095,5050,5050,5050,5050,0
20250211,174300,7262328095,5050,5050,5050,5050,0
20250211,174200,7262328095,5050,5050,5050,5050,0
20250211,174100,7262328095,5050,5050,5050,5050,0
20250211,174000,7262328095,5050,5050,5050,5050,0
20250211,173900,7262328095,5050,5050,5050,5050,0
20250211,173800,7262328095,5050,5050,5050,5050,0
20250211,173700,7262328095,5050,5050,5050,5050,0
20250211,173600,7262328095,5050,5050,5050,5050,0
20250211,173500,7262328095,5050,5050,5050,5050,0
20250211,173400,7262328095,5050,5050,5050,5050,0
20250211,173300,7262328095,5050,5050,5050,5050,0
20250211,173200,7262328095,5050,5050,5050,5050,0
20250211,173100,7262328095,5050,5050,5050,5050,0
20250211,173000,7262328095,5050,5050,5050,5050,0
20250211,172900,7262328095,5050,5050,5050,5050,0
20250211,172800,7262328095,5050,5050,5050,5050,0
20250211,172700,7262328095,5050,5050,5050,5050,0
20250211,172600,7262328095,5050,5050,5050,5050,0
20250211,172500,7262328095,5050,5050,5050,5050,0
20250211,172400,7262328095,5050,5050,5050,5050,0
20250211,172300,7262328095,5050,5050,5050,5050,0
20250211,172200,7262328095,5050,5050,5050,5050,0
20250211,172100,7262328095,5050,5050,5050,5050,20769
20250211,172000,7262328095,5050,5050,5050,5050,0
20250211,171900,7262328095,5050,5050,5050,5050,0
20250211,171800,7262328095,5050,5050,5050,5050,0
20250211,171700,7262328095,5050,5050,5050,5050,0
20250211,171600,7262328095,5050,5050,5050,5050,0
20250211,171500,7262328095,5050,5050,5050,5050,0
20250211,171400,7262328095,5050,5050,5050,5050,0
20250211,171300,7262328095,5050,5050,5050,5050,0
20250211,171200,7262328095,5050,5050,5050,5050,0
20250211,171100,7262328095,5050,5050,5050,5050,0
20250211,171000,7262328095,5050,5050,5050,5050,0
20250211,170900,7262328095,5050,5050,5050,5050,0
20250211,170800,7262328095,5050,5050,5050,5050,0
20250211,170700,7262328095,5050,5050,5050,5050,0
20250211,170600,7262328095,5050,5050,5050,5050,0
20250211,170500,7262328095,5050,5050,5050,5050,0
20250211,170400,7262328095,5050,5050,5050,5050,0
20250211,170300,7262328095,5050,5050,5050,5050,0
20250211,170200,7262328095,5050,5050,5050,5050,0
20250211,170100,7262328095,5050,5050,5050,5050,0
20250211,170000,7262328095,5050,5050,5050,5050,0
20250211,165900,7262328095,5050,5050,5050,5050,0
20250211,165800,7262328095,5050,5050,5050,5050,0
20250211,165700,7262328095,5050,5050,5050,5050,0
20250211,165600,7262328095,5050,5050,5050,5050,0
20250211,165500,7262328095,5050,5050,5050,5050,0
20250211,165400,7262328095,5050,5050,5050,5050,0
20250211,165300,7262328095,5050,5050,5050,5050,0
20250211,165200,7262328095,5050,5050,5050,5050,0
20250211,165100,7262328095,5050,5050,5050,5050,20769
20250211,165000,7262328095,5050,5050,5050,5050,0
20250211,164900,7262328095,5050,5050,5050,5050,0
20250211,164800,7262328095,5050,5050,5050,5050,0
20250211,164700,7262328095,5050,5050,5050,5050,0
20250211,164600,7262328095,5050,5050,5050,5050,0
20250211,164500,7262328095,5050,5050,5050,5050,0
20250211,164400,7262328095,5050,5050,5050,5050,0
20250211,164300,7262328095,5050,5050,5050,5050,0
20250211,164200,7262328095,5050,5050,5050,5050,0
20250211,164100,7262328095,5050,5050,5050,5050,0
20250211,164000,7262328095,5050,5050,5050,5050,0
20250211,163900,7262328095,5050,5050,5050,5050,0
20250211,163800,7262328095,5050,5050,5050,5050,0
20250211,163700,7262328095,5050,5050,5050,5050,0
20250211,163600,7262328095,5050,5050,5050,5050,0
20250211,163500,7262328095,5050,5050,5050,5050,0
20250211,163400,7262328095,5050,5050,5050,5050,0
20250211,163300,7262328095,5050,5050,5050,5050,0
20250211,163200,7262328095,5050,5050,5050,5050,0
20250211,163100,7262328095,5050,5050,5050,5050,0
20250211,163000,7262328095,5050,5050,5050,5050,0
20250211,162900,7262328095,5050,5050,5050,5050,0
20250211,162800,7262328095,5050,5050,5050,5050,0
20250211,162700,7262328095,5050,5050,5050,5050,0
20250211,162600,7262328095,5050,5050,5050,5050,0
20250211,162500,7262328095,5050,5050,5050,5050,0
20250211,162400,7262328095,5050,5050,5050,5050,0
20250211,162300,7262328095,5050,5050,5050,5050,0
20250211,162200,7262328095,5050,5050,5050,5050,0
20250211,162100,7262328095,5050,5050,5050,5050,20769
20250211,162000,7262328095,5050,5050,5050,5050,0
20250211,161900,7262328095,5050,5050,5050,5050,0
20250211,161800,7262328095,5050,5050,5050,5050,0
20250211,161700,7262328095,5050,5050,5050,5050,0
20250211,161600,7262328095,5050,5050,5050,5050,0
20250211,161500,7262328095,5050,5050,5050,5050,0
20250211,161400,7262328095,5050,5050,5050,5050,0
20250211,161300,7262328095,5050,5050,5050,5050,0
20250211,161200,7262328095,5050,5050,5050,5050,0
20250211,161100,7262328095,5050,5050,5050,5050,0
20250211,161000,7262328095,5050,5050,5050,5050,0
20250211,160900,7262328095,5050,5050,5050,5050,0
20250211,160800,7262328095,5050,5050,5050,5050,0
20250211,160700,7262328095,5050,5050,5050,5050,0
20250211,160600,7262328095,5050,5050,5050,5050,0
20250211,160500,7262328095,5050,5050,5050,5050,0
20250211,160400,7262328095,5050,5050,5050,5050,0
20250211,160300,7262328095,5050,5050,5050,5050,0
20250211,160200,7262328095,5050,5050,5050,5050,0
20250211,160100,7262328095,5050,5050,5050,5050,0
20250211,160000,7262328095,5050,5050,5050,5050,0
20250211,155900,7262328095,5050,5050,5050,5050,0
20250211,155800,7262328095,5050,5050,5050,5050,0
20250211,155700,7262328095,5050,5050,5050,5050,0
20250211,155600,7262328095,5050,5050,5050,5050,0
20250211,155500,7262328095,5050,5050,5050,5050,0
20250211,155400,7262328095,5050,5050,5050,5050,0
20250211,155300,7262328095,5050,5050,5050,5050,0
20250211,155200,7262328095,5050,5050,5050,5050,0
20250211,155100,7262328095,5050,5050,5050,5050,20769
20250211,155000,7262328095,5050,5050,5050,5050,0
20250211,154900,7262328095,5050,5050,5050,5050,0
20250211,154800,7262328095,5050,5050,5050,5050,0
20250211,154700,7262328095,5050,5050,5050,5050,0
20250211,154600,7262328095,5050,5050,5050,5050,0
20250211,154500,7262328095,5050,5050,5050,5050,0
20250211,154400,7262328095,5050,5050,5050,5050,0
20250211,154300,7262328095,5050,5050,5050,5050,0
20250211,154200,7262328095,5050,5050,5050,5050,0
20250211,154100,7262328095,5050,5050,5050,5050,0
20250211,154000,7262328095,5050,5050,5050,5050,0
20250211,153900,7262328095,5050,5050,5050,5050,0
20250211,153800,7262328095,5050,5050,5050,5050,0
20250211,153700,7262328095,5050,5050,5050,5050,0
20250211,153600,7262328095,5050,5050,5050,5050,0
20250211,153500,7262328095,5050,5050,5050,5050,0
20250211,153400,7262328095,5050,5050,5050,5050,0
20250211,153300,7262328095,5050,5050,5050,5050,0
20250211,153200,7262328095,5050,5050,5050,5050,0
20250211,153100,7262328095,5050,5050,5050,5050,0
20250211,153000,7262328095,5050,5050,5050,5050,20769
20250211,152900,7157444645,5050,5050,5050,5050,0
20250211,152800,7157444645,5050,5050,5050,5050,0
20250211,152700,7157444645,5050,5050,5050,5050,0
20250211,152600,7157444645,5050,5050,5050,5050,0
20250211,152500,7157444645,5050,5050,5050,5050,0
20250211,152400,7157444645,5050,5050,5050,5050,0
20250211,152300,7157444645,5050,5050,5050,5050,0
20250211,152200,7157444645,5050,5050,5050,5050,0
20250211,152100,7157444645,5050,5050,5050,5050,0
20250211,152000,7157444645,5050,5050,5050,5050,0
20250211,151900,7157444645,5050,5030,5050,5020,4092
20250211,151800,7136842475,5020,5020,5020,5020,1495
20250211,151700,7129337575,5010,5030,5030,5000,1658
20250211,151600,7121034925,5030,5010,5030,5000,1475
20250211,151500,7113637005,4975,5000,5030,4975,12766
20250211,151400,7049940745,5010,4995,5010,4995,101
20250211,151300,7049435985,4995,4980,5000,4980,2475
20250211,151200,7037099885,4975,4965,4975,4965,1045
20250211,151100,7031908565,4965,4965,4965,4960,1898
20250211,151000,7022486495,4965,4955,4965,4950,352
20250211,150900,7020741615,4955,4975,4975,4955,88
20250211,150800,7020305185,4970,4975,4980,4950,1396
20250211,150700,7013373820,4970,4960,4980,4960,4986
20250211,150600,6988635035,4965,4965,4985,4960,870
20250211,150500,6984309005,4980,4970,4980,4965,1963
20250211,150400,6974550365,4975,4960,4975,4960,443
20250211,150300,6972350540,4955,4960,4965,4955,258
20250211,150200,6971071605,4955,4950,4955,4950,1664
20250211,150100,6962827785,4950,4945,4950,4935,1943
20250211,150000,6953230510,4935,4945,4955,4930,772
20250211,145900,6949415180,4940,4940,4940,4940,475
20250211,145800,6947068680,4940,4930,4940,4930,1139
20250211,145700,6941452975,4930,4930,4940,4925,1889
20250211,145600,6932139295,4930,4940,4945,4930,6309
20250211,145500,6901002080,4940,4940,4955,4940,2476
20250211,145400,6888765925,4945,4955,4955,4945,1899
20250211,145300,6879371175,4960,4955,4960,4950,1812
20250211,145200,6870391360,4950,4955,4960,4945,1391
20250211,145100,6863506760,4960,4955,4960,4950,546
20250211,145000,6860801675,4955,4955,4955,4950,1272
20250211,144900,6854504210,4955,4955,4955,4950,1272
20250211,144800,6848202450,4955,4950,4955,4950,2586
20250211,144700,6835399420,4955,4965,4965,4945,15764
20250211,144600,6757344245,4965,4975,4980,4960,4885
20250211,144500,6733078965,4970,4980,4980,4970,3378
20250211,144400,6716276505,4980,4985,4985,4980,1339
20250211,144300,6709608075,4985,4995,4995,4975,2069
20250211,144200,6699299270,4995,4985,4995,4980,1653
20250211,144100,6691062770,4985,4990,4995,4985,4587
20250211,144000,6668179845,4990,5000,5000,4990,10580
20250211,143900,6615307775,5000,5010,5020,5000,5456
20250211,143800,6587974745,5010,5020,5030,5010,15776
20250211,143700,6508793455,5020,5020,5020,5020,1961
20250211,143600,6498949235,5030,5030,5030,5030,3255
20250211,143500,6482576585,5030,5040,5040,5030,112
20250211,143400,6482012915,5030,5030,5030,5020,352
20250211,143300,6480242365,5030,5030,5040,5020,1074
20250211,143200,6474844595,5040,5040,5040,5040,130
20250211,143100,6474189395,5040,5030,5040,5030,841
20250211,143000,6469957765,5030,5030,5030,5020,342
20250211,142900,6468238375,5030,5030,5030,5030,1945
20250211,142800,6458455025,5040,5030,5040,5030,831
20250211,142700,6454274785,5030,5040,5040,5030,5505
20250211,142600,6426543825,5050,5050,5050,5040,80
20250211,142500,6426140025,5050,5050,5050,5050,2140
20250211,142400,6415333025,5050,5060,5060,5050,1144
20250211,142300,6409555165,5060,5050,5060,5050,354
20250211,142200,6407767165,5040,5060,5060,5040,506
20250211,142100,6405211275,5060,5060,5060,5060,50
20250211,142000,6404958275,5060,5060,5060,5060,67
20250211,141900,6404619255,5050,5060,5060,5050,330
20250211,141800,6402952455,5050,5060,5060,5050,32
20250211,141700,6402790555,5060,5060,5060,5060,36
20250211,141600,6402608395,5060,5050,5060,5050,1367
20250211,141500,6395694745,5050,5050,5050,5050,372
20250211,141400,6393816145,5040,5050,5050,5040,800
20250211,141300,6389776625,5050,5050,5050,5040,484
20250211,141200,6387335945,5050,5050,5050,5050,41
20250211,141100,6387128895,5050,5050,5060,5050,1092
20250211,141000,6381613995,5050,5060,5060,5050,1932
20250211,140900,6371853805,5070,5070,5070,5060,42
20250211,140800,6371640875,5070,5070,5070,5070,31
20250211,140700,6371483705,5070,5070,5070,5060,154
20250211,140600,6370704045,5070,5060,5070,5060,167
20250211,140500,6369858865,5060,5060,5060,5060,70
20250211,140400,6369504665,5070,5070,5070,5070,30
20250211,140300,6369352565,5070,5060,5070,5050,1294
20250211,140200,6362813295,5060,5070,5070,5060,30
20250211,140100,6362661295,5070,5060,5070,5060,322
20250211,140000,6361031675,5060,5050,5060,5050,348
20250211,135900,6359273965,5060,5060,5060,5060,59
20250211,135800,6358975425,5050,5060,5060,5050,795
20250211,135700,6354957235,5060,5070,5070,5060,337
20250211,135600,6353251985,5070,5060,5070,5060,213
20250211,135500,6352173875,5060,5080,5080,5060,1937
20250211,135400,6342352335,5060,5070,5070,5060,600
20250211,135300,6339310385,5080,5080,5080,5070,81
20250211,135200,6338899295,5080,5090,5100,5080,1470
20250211,135100,6331425485,5090,5100,5100,5090,114
20250211,135000,6330844625,5100,5090,5100,5090,2055
20250211,134900,6320384555,5090,5070,5090,5070,1546
20250211,134800,6312527915,5080,5070,5080,5070,2383
20250211,134700,6300437375,5070,5060,5070,5060,961
20250211,134600,6295572635,5060,5060,5060,5060,465
20250211,134500,6293219735,5060,5060,5060,5060,70
20250211,134400,6292865535,5050,5050,5050,5050,690
20250211,134300,6289381035,5050,5050,5050,5040,63
20250211,134200,6289062905,5050,5050,5050,5040,224
20250211,134100,6287931855,5060,5050,5060,5050,316
20250211,134000,6286335455,5050,5050,5050,5050,30
20250211,133900,6286183955,5040,5030,5050,5030,50
20250211,133800,6285931735,5030,5050,5050,5030,1461
20250211,133700,6278579625,5050,5050,5050,5040,242
20250211,133600,6277359535,5040,5050,5050,5040,130
20250211,133500,6276704025,5040,5050,5050,5040,2736
20250211,133400,6262913605,5040,5040,5060,5040,967
20250211,133300,6258032735,5040,5030,5040,5030,130
20250211,133200,6257378535,5030,5050,5050,5030,100
20250211,133100,6256874295,5060,5050,5060,5050,276
20250211,133000,6255480455,5050,5030,5050,5030,60
20250211,132900,6255178115,5040,5040,5040,5040,33
20250211,132800,6255011795,5020,5030,5040,5020,514
20250211,132700,6252429535,5040,5040,5040,5040,41
20250211,132600,6252222895,5040,5030,5040,5010,2018
20250211,132500,6242098205,5030,5040,5040,5020,943
20250211,132400,6237348935,5030,5040,5050,5030,1628
20250211,132300,6229159075,5030,5060,5060,5030,2751
20250211,132200,6215307205,5050,5040,5050,5030,865
20250211,132100,6210943605,5040,5040,5040,5040,398
20250211,132000,6208937685,5030,5030,5040,5030,218
20250211,131900,6207840835,5040,5050,5060,5020,6308
20250211,131800,6176023985,5050,5040,5050,5040,635
20250211,131700,6172823575,5040,5040,5040,5030,231
20250211,131600,6171659635,5030,5020,5030,5020,184
20250211,131500,6170735625,5030,5030,5030,5030,80
20250211,131400,6170333225,5020,5020,5030,5020,2079
20250211,131300,6159895435,5020,5040,5040,5020,504
20250211,131200,6157360245,5050,5030,5050,5020,2062
20250211,131100,6147004205,5040,5040,5040,5040,669
20250211,131000,6143632445,5040,5050,5050,5030,1053
20250211,130900,6138334685,5050,5050,5050,5030,1590
20250211,130800,6130327425,5040,5040,5050,5040,148
20250211,130700,6129581055,5050,5050,5050,5040,173
20250211,130600,6128708005,5050,5050,5050,5040,878
20250211,130500,6124279115,5040,5040,5050,5040,1605
20250211,130400,6116189605,5050,5050,5050,5040,118
20250211,130300,6115594455,5040,5040,5040,5040,60
20250211,130200,6115292055,5050,5040,5050,5040,507
20250211,130100,6112733755,5050,5050,5060,5040,1085
20250211,130000,6107255235,5050,5050,5060,5050,3092
20250211,125900,6091640325,5060,5060,5060,5050,358
20250211,125800,6089829515,5060,5050,5060,5050,695
20250211,125700,6086319325,5060,5070,5070,5050,1003
20250211,125600,6081243585,5070,5050,5070,5050,1181
20250211,125500,6075267435,5050,5050,5060,5050,916
20250211,125400,6070640635,5060,5060,5060,5050,764
20250211,125300,6066777845,5060,5060,5060,5060,200
20250211,125200,6065765845,5050,5060,5060,5050,100
20250211,125100,6065260795,5070,5070,5070,5070,12
20250211,125000,6065199955,5050,5080,5080,5050,1707
20250211,124900,6056562005,5060,5080,5080,5060,633
20250211,124800,6053353645,5080,5070,5080,5070,49
20250211,124700,6053104905,5060,5050,5060,5050,149
20250211,124600,6052351185,5050,5060,5060,5050,147
20250211,124500,6051607985,5050,5060,5060,5050,348
20250211,124400,6049850185,5050,5060,5060,5050,265
20250211,124300,6048511205,5060,5060,5070,5060,1200
20250211,124200,6042438825,5070,5070,5070,5070,36
20250211,124100,6042256305,5080,5070,5080,5050,508
20250211,124000,6039680445,5060,5080,5080,5050,3237
20250211,123900,6023303645,5070,5070,5070,5070,28
20250211,123800,6023161685,5070,5080,5080,5070,74
20250211,123700,6022786095,5080,5060,5080,5060,345
20250211,123600,6021034295,5060,5070,5080,5050,74
20250211,123500,6020659465,5050,5080,5090,5050,4544
20250211,123400,5997682525,5080,5070,5090,5070,1727
20250211,123300,5988916335,5080,5090,5090,5080,138
20250211,123200,5988214835,5100,5100,5100,5070,3292
20250211,123100,5971458865,5090,5090,5090,5090,592
20250211,123000,5968445585,5090,5100,5110,5090,479
20250211,122900,5966007375,5100,5110,5110,5100,259
20250211,122800,5964686025,5100,5100,5100,5100,646
20250211,122700,5961391425,5100,5100,5100,5100,177
20250211,122600,5960488725,5100,5100,5100,5090,275
20250211,122500,5959086725,5100,5100,5100,5100,47
20250211,122400,5958847025,5100,5110,5110,5080,1031
20250211,122300,5953601375,5090,5100,5100,5090,38
20250211,122200,5953407625,5110,5100,5110,5100,13
20250211,122100,5953341315,5100,5120,5120,5100,1079
20250211,122000,5947818075,5120,5090,5120,5090,686
20250211,121900,5944322635,5090,5090,5090,5090,472
20250211,121800,5941920155,5090,5080,5090,5080,180
20250211,121700,5941005455,5090,5080,5090,5080,308
20250211,121600,5939437835,5080,5080,5080,5070,429
20250211,121500,5937259115,5080,5080,5080,5080,573
20250211,121400,5934348275,5080,5080,5080,5070,151
20250211,121300,5933581205,5090,5080,5090,5070,383
20250211,121200,5931638575,5070,5100,5100,5070,288
20250211,121100,5930169945,5100,5100,5100,5070,3548
20250211,121000,5912138805,5100,5100,5100,5080,1553
20250211,120900,5904230025,5110,5120,5120,5110,1608
20250211,120800,5896012625,5120,5120,5130,5110,1589
20250211,120700,5887878525,5120,5120,5130,5110,1857
20250211,120600,5878378745,5120,5100,5120,5100,3859
20250211,120500,5858623465,5110,5100,5110,5100,1795
20250211,120400,5849465975,5100,5090,5110,5090,1700
20250211,120300,5840794775,5090,5090,5090,5090,40
20250211,120200,5840591175,5090,5090,5090,5080,992
20250211,120100,5835551365,5090,5090,5090,5090,242
20250211,120000,5834319585,5090,5090,5090,5090,218
20250211,115900,5833209965,5090,5090,5090,5090,40
20250211,115800,5833006365,5090,5080,5090,5080,790
20250211,115700,5828990855,5080,5090,5090,5080,213
20250211,115600,5827908405,5090,5090,5090,5090,168
20250211,115500,5827053285,5100,5090,5100,5080,1124
20250211,115400,5821342105,5080,5080,5090,5080,1146
20250211,115300,5815509545,5080,5080,5090,5080,1576
20250211,115200,5807502655,5080,5080,5080,5080,1043
20250211,115100,5802204215,5080,5080,5080,5080,36
20250211,115000,5802021335,5080,5080,5080,5080,581
20250211,114900,5799069855,5080,5080,5080,5080,40
20250211,114800,5798866655,5060,5080,5080,5060,1351
20250211,114700,5792030175,5080,5080,5090,5060,94
20250211,114600,5791553195,5090,5080,5090,5070,381
20250211,114500,5789617845,5080,5070,5080,5070,1401
20250211,114400,5782505875,5060,5080,5090,5060,4461
20250211,114300,5759921585,5080,5080,5080,5070,361
20250211,114200,5758088005,5080,5070,5080,5060,1815
20250211,114100,5748893945,5070,5080,5090,5070,1750
20250211,114000,5740020225,5080,5080,5090,5070,733
20250211,113900,5736301595,5080,5090,5090,5070,83
20250211,113800,5735880075,5080,5080,5090,5070,335
20250211,113700,5734180965,5070,5090,5090,5070,183
20250211,113600,5733251375,5090,5080,5090,5080,266
20250211,113500,5731900085,5070,5080,5080,5070,1320
20250211,113400,5725195485,5090,5080,5090,5080,433
20250211,113300,5722995515,5080,5090,5090,5080,774
20250211,113200,5719063095,5080,5090,5090,5080,22
20250211,113100,5718951315,5090,5080,5090,5070,795
20250211,113000,5714919505,5080,5080,5100,5080,427
20250211,112900,5712746485,5090,5080,5090,5080,751
20250211,112800,5708931375,5080,5070,5080,5070,31
20250211,112700,5708774195,5070,5070,5070,5060,184
20250211,112600,5707842395,5070,5070,5070,5060,123
20250211,112500,5707219075,5080,5070,5080,5070,253
20250211,112400,5705936355,5070,5070,5070,5070,1
20250211,112300,5705931285,5060,5060,5070,5040,5192
20250211,112200,5679728375,5050,5060,5070,5050,284
20250211,112100,5678291505,5070,5060,5070,5030,3726
20250211,112000,5659508515,5050,5070,5080,5050,5696
20250211,111900,5630717985,5070,5080,5080,5060,2240
20250211,111800,5619380545,5060,5070,5080,5060,869
20250211,111700,5614979455,5070,5100,5100,5070,800
20250211,111600,5610917825,5090,5080,5100,5080,350
20250211,111500,5609136455,5090,5070,5090,5070,1068
20250211,111400,5603721325,5080,5060,5080,5060,331
20250211,111300,5602043455,5070,5060,5070,5060,771
20250211,111200,5598142095,5070,5070,5070,5060,1344
20250211,111100,5591330015,5080,5070,5080,5060,2817
20250211,111000,5577054855,5080,5080,5090,5080,53
20250211,110900,5576785305,5080,5080,5080,5070,2482
20250211,110800,5564190875,5080,5090,5090,5070,2773
20250211,110700,5550109625,5090,5090,5090,5090,265
20250211,110600,5548760775,5090,5090,5090,5080,50
20250211,110500,5548506335,5080,5080,5080,5080,325
20250211,110400,5546855335,5090,5090,5090,5070,2082
20250211,110300,5536295655,5100,5110,5110,5080,275
20250211,110200,5534893315,5110,5080,5110,5080,809
20250211,110100,5530780495,5070,5090,5090,5070,3179
20250211,110000,5514645735,5090,5100,5100,5090,1734
20250211,105900,5505818485,5100,5110,5110,5100,409
20250211,105800,5503732265,5100,5090,5100,5090,718
20250211,105700,5500077045,5090,5090,5090,5080,722
20250211,105600,5496405295,5100,5100,5100,5090,2166
20250211,105500,5485378295,5110,5100,5110,5100,557
20250211,105400,5482537125,5100,5110,5130,5100,918
20250211,105300,5477845985,5120,5130,5130,5120,1807
20250211,105200,5468593785,5130,5130,5140,5130,760
20250211,105100,5464694925,5130,5130,5130,5130,554
20250211,105000,5461852905,5120,5130,5130,5110,728
20250211,104900,5458121175,5110,5140,5140,5110,894
20250211,104800,5453543845,5140,5140,5150,5120,1031
20250211,104700,5448246525,5140,5110,5140,5110,1464
20250211,104600,5440747995,5120,5100,5130,5080,1998
20250211,104500,5430556435,5120,5100,5120,5090,3841
20250211,104400,5410977705,5110,5120,5120,5110,1160
20250211,104300,5405045935,5100,5090,5100,5080,4635
20250211,104200,5381431625,5070,5080,5090,5070,2460
20250211,104100,5368950655,5070,5090,5110,5070,4905
20250211,104000,5344000195,5100,5120,5120,5060,21122
20250211,103900,5236784755,5120,5100,5130,5100,4861
20250211,103800,5211926825,5110,5150,5150,5100,22617
20250211,103700,5096057755,5150,5200,5200,5110,29584
20250211,103600,4943973075,5200,5240,5330,5160,66438
20250211,103500,4594338665,5240,5250,5260,5210,10314
20250211,103400,4540271405,5250,5240,5280,5220,10865
20250211,103300,4483241695,5210,5180,5290,5180,11203
20250211,103200,4424548305,5190,5160,5200,5160,1903
20250211,103100,4414681695,5190,5160,5190,5150,1119
20250211,103000,4408913965,5150,5180,5200,5140,6449
20250211,102900,4375636965,5170,5200,5200,5150,12111
20250211,102800,4312960345,5210,5210,5240,5190,3236
20250211,102700,4296113105,5190,5250,5260,5190,14762
20250211,102600,4219065235,5250,5280,5280,5210,17559
20250211,102500,4126938665,5280,5190,5300,5190,92491
20250211,102400,3639737975,5190,5180,5200,5170,7551
20250211,102300,3600569415,5180,5150,5200,5150,6567
20250211,102200,3566616995,5160,5150,5160,5110,3137
20250211,102100,3550463805,5150,5090,5150,5090,2623
20250211,102000,3536992585,5080,5080,5080,5080,616
20250211,101900,3533863305,5080,5080,5080,5080,2
20250211,101800,3533853145,5080,5080,5080,5080,1139
20250211,101700,3528067025,5080,5080,5080,5080,613
20250211,101600,3524952985,5080,5090,5090,5080,467
20250211,101500,3522580285,5080,5090,5100,5070,1747
20250211,101400,3513691715,5070,5150,5150,5070,4094
20250211,101300,3492838585,5130,5120,5130,5110,2016
20250211,101200,3482511665,5120,5130,5140,5120,1628
20250211,101100,3474158855,5130,5100,5130,5080,2085
20250211,101000,3463506415,5080,5070,5090,5070,1118
20250211,100900,3457835795,5070,5080,5090,5070,4047
20250211,100800,3437277685,5050,5070,5090,5030,17216
20250211,100700,3350402155,5060,5110,5110,5060,8209
20250211,100600,3308802125,5080,5120,5120,5080,4737
20250211,100500,3284708685,5090,5120,5150,5080,4868
20250211,100400,3259890755,5120,5130,5130,5120,1969
20250211,100300,3249790695,5130,5170,5170,5130,12579
20250211,100200,3185115665,5170,5160,5170,5160,862
20250211,100100,3180659685,5160,5160,5190,5160,200
20250211,100000,3179623155,5150,5160,5190,5150,1436
20250211,095900,3172224125,5200,5130,5200,5130,4176
20250211,095800,3150659015,5170,5130,5170,5130,2718
20250211,095700,3136697315,5120,5130,5130,5100,10161
20250211,095600,3084742725,5130,5130,5130,5120,2128
20250211,095500,3073830255,5130,5150,5150,5130,4862
20250211,095400,3048880055,5150,5110,5150,5110,8287
20250211,095300,3006346845,5120,5220,5220,5110,40417
20250211,095200,2797712715,5210,5220,5220,5210,10143
20250211,095100,2744816185,5210,5220,5230,5200,10851
20250211,095000,2688162925,5210,5210,5230,5200,16216
20250211,094900,2603479825,5200,5210,5220,5200,11558
20250211,094800,2543248375,5220,5200,5230,5190,16634
20250211,094700,2456563105,5200,5210,5210,5170,12058
20250211,094600,2393952645,5200,5180,5210,5170,9677
20250211,094500,2343690875,5170,5190,5200,5170,11829
20250211,094400,2282354415,5200,5190,5210,5180,14146
20250211,094300,2208840275,5180,5160,5190,5140,6476
20250211,094200,2175325695,5140,5150,5160,5140,3773
20250211,094100,2155882105,5140,5140,5150,5120,3395
20250211,094000,2138455585,5130,5170,5180,5130,6167
20250211,093900,2106693105,5160,5160,5180,5160,5663
20250211,093800,2077410575,5170,5160,5180,5160,4112
20250211,093700,2056139915,5170,5160,5170,5150,5516
20250211,093600,2027671765,5170,5170,5180,5160,8815
20250211,093500,1982078525,5160,5180,5200,5130,26807
20250211,093400,1843154115,5150,5100,5180,5100,23110
20250211,093300,1723923055,5090,5090,5090,5090,419
20250211,093200,1721790345,5090,5100,5100,5060,5530
20250211,093100,1693700055,5100,5080,5100,5060,3363
20250211,093000,1676618315,5060,5050,5070,5040,2653
20250211,092900,1663209235,5050,5040,5050,5040,681
20250211,092800,1659776985,5040,5040,5070,5040,923
20250211,092700,1655123005,5050,5050,5050,5040,1118
20250211,092600,1649477305,5050,5030,5090,5030,2677
20250211,092500,1635927895,5050,5050,5050,5030,10995
20250211,092400,1580552415,5070,5050,5070,5040,3667
20250211,092300,1562033715,5040,5050,5060,5040,1712
20250211,092200,1553389385,5080,5060,5080,5050,6993
20250211,092100,1518056865,5060,5090,5090,5060,7202
20250211,092000,1481490245,5100,5130,5140,5090,4544
20250211,091900,1458247385,5130,5120,5130,5120,1398
20250211,091800,1451087195,5140,5150,5150,5120,1950
20250211,091700,1441071685,5150,5110,5150,5110,2269
20250211,091600,1429448495,5110,5170,5170,5110,7379
20250211,091500,1391581445,5170,5140,5170,5130,13969
20250211,091400,1319510035,5140,5090,5170,5090,6691
20250211,091300,1285096805,5110,5120,5120,5080,13250
20250211,091200,1217458575,5120,5140,5180,5120,16745
20250211,091100,1130975175,5140,5090,5160,5090,26891
20250211,091000,993505365,5100,5030,5110,5030,20827
20250211,090900,887723705,5010,5050,5060,5010,14415
20250211,090800,815173495,5050,5030,5060,5030,12119
20250211,090700,753985675,5030,5010,5040,5000,6444
20250211,090600,721702055,5010,5000,5030,5000,5823
20250211,090500,692533485,5010,5030,5030,5000,5046
20250211,090400,667232415,5030,4985,5030,4980,10658
20250211,090300,613872205,5000,4960,5000,4960,20929
20250211,090200,509481490,4985,4975,4990,4955,24618
20250211,090100,387186940,4975,5000,5010,4965,27338
20250211,090000,251111375,5010,5010,5030,4980,49750