KissMeData/034230/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191800,2348847990,9990,9990,9990,9990,3086
20250211,191700,2348847990,9990,9990,9990,9990,0
20250211,191600,2348847990,9990,9990,9990,9990,0
20250211,191500,2348847990,9990,9990,9990,9990,0
20250211,191400,2348847990,9990,9990,9990,9990,0
20250211,191300,2348847990,9990,9990,9990,9990,0
20250211,191200,2348847990,9990,9990,9990,9990,0
20250211,191100,2348847990,9990,9990,9990,9990,0
20250211,191000,2348847990,9990,9990,9990,9990,0
20250211,190900,2348847990,9990,9990,9990,9990,0
20250211,190800,2348847990,9990,9990,9990,9990,0
20250211,190700,2348847990,9990,9990,9990,9990,0
20250211,190600,2348847990,9990,9990,9990,9990,0
20250211,190500,2348847990,9990,9990,9990,9990,0
20250211,190400,2348847990,9990,9990,9990,9990,0
20250211,190300,2348847990,9990,9990,9990,9990,0
20250211,190200,2348847990,9990,9990,9990,9990,0
20250211,190100,2348847990,9990,9990,9990,9990,0
20250211,190000,2348847990,9990,9990,9990,9990,0
20250211,185900,2348847990,9990,9990,9990,9990,0
20250211,185800,2348847990,9990,9990,9990,9990,0
20250211,185700,2348847990,9990,9990,9990,9990,0
20250211,185600,2348847990,9990,9990,9990,9990,0
20250211,185500,2348847990,9990,9990,9990,9990,0
20250211,185400,2348847990,9990,9990,9990,9990,0
20250211,185300,2348847990,9990,9990,9990,9990,0
20250211,185200,2348847990,9990,9990,9990,9990,0
20250211,185100,2348847990,9990,9990,9990,9990,0
20250211,185000,2348847990,9990,9990,9990,9990,0
20250211,184900,2348847990,9990,9990,9990,9990,0
20250211,184800,2348847990,9990,9990,9990,9990,3086
20250211,184700,2348847990,9990,9990,9990,9990,0
20250211,184600,2348847990,9990,9990,9990,9990,0
20250211,184500,2348847990,9990,9990,9990,9990,0
20250211,184400,2348847990,9990,9990,9990,9990,0
20250211,184300,2348847990,9990,9990,9990,9990,0
20250211,184200,2348847990,9990,9990,9990,9990,0
20250211,184100,2348847990,9990,9990,9990,9990,0
20250211,184000,2348847990,9990,9990,9990,9990,0
20250211,183900,2348847990,9990,9990,9990,9990,0
20250211,183800,2348847990,9990,9990,9990,9990,0
20250211,183700,2348847990,9990,9990,9990,9990,0
20250211,183600,2348847990,9990,9990,9990,9990,0
20250211,183500,2348847990,9990,9990,9990,9990,0
20250211,183400,2348847990,9990,9990,9990,9990,0
20250211,183300,2348847990,9990,9990,9990,9990,0
20250211,183200,2348847990,9990,9990,9990,9990,0
20250211,183100,2348847990,9990,9990,9990,9990,0
20250211,183000,2348847990,9990,9990,9990,9990,0
20250211,182900,2348847990,9990,9990,9990,9990,0
20250211,182800,2348847990,9990,9990,9990,9990,0
20250211,182700,2348847990,9990,9990,9990,9990,0
20250211,182600,2348847990,9990,9990,9990,9990,0
20250211,182500,2348847990,9990,9990,9990,9990,0
20250211,182400,2348847990,9990,9990,9990,9990,0
20250211,182300,2348847990,9990,9990,9990,9990,0
20250211,182200,2348847990,9990,9990,9990,9990,0
20250211,182100,2348847990,9990,9990,9990,9990,0
20250211,182000,2348847990,9990,9990,9990,9990,0
20250211,181900,2348847990,9990,9990,9990,9990,0
20250211,181800,2348847990,9990,9990,9990,9990,3086
20250211,181700,2348847990,9990,9990,9990,9990,0
20250211,181600,2348847990,9990,9990,9990,9990,0
20250211,181500,2348847990,9990,9990,9990,9990,0
20250211,181400,2348847990,9990,9990,9990,9990,0
20250211,181300,2348847990,9990,9990,9990,9990,0
20250211,181200,2348847990,9990,9990,9990,9990,0
20250211,181100,2348847990,9990,9990,9990,9990,0
20250211,181000,2348847990,9990,9990,9990,9990,0
20250211,180900,2348847990,9990,9990,9990,9990,0
20250211,180800,2348847990,9990,9990,9990,9990,0
20250211,180700,2348847990,9990,9990,9990,9990,0
20250211,180600,2348847990,9990,9990,9990,9990,0
20250211,180500,2348847990,9990,9990,9990,9990,0
20250211,180400,2348847990,9990,9990,9990,9990,0
20250211,180300,2348847990,9990,9990,9990,9990,0
20250211,180200,2348847990,9990,9990,9990,9990,0
20250211,180100,2348847990,9990,9990,9990,9990,0
20250211,180000,2348847990,9990,9990,9990,9990,0
20250211,175900,2348847990,9990,9990,9990,9990,0
20250211,175800,2348847990,9990,9990,9990,9990,0
20250211,175700,2348847990,9990,9990,9990,9990,0
20250211,175600,2348847990,9990,9990,9990,9990,0
20250211,175500,2348847990,9990,9990,9990,9990,0
20250211,175400,2348847990,9990,9990,9990,9990,0
20250211,175300,2348847990,9990,9990,9990,9990,0
20250211,175200,2348847990,9990,9990,9990,9990,0
20250211,175100,2348847990,9990,9990,9990,9990,0
20250211,175000,2348847990,9990,9990,9990,9990,0
20250211,174900,2348847990,9990,9990,9990,9990,0
20250211,174800,2348847990,9990,9990,9990,9990,3086
20250211,174700,2348847990,9990,9990,9990,9990,0
20250211,174600,2348847990,9990,9990,9990,9990,0
20250211,174500,2348847990,9990,9990,9990,9990,0
20250211,174400,2348847990,9990,9990,9990,9990,0
20250211,174300,2348847990,9990,9990,9990,9990,0
20250211,174200,2348847990,9990,9990,9990,9990,0
20250211,174100,2348847990,9990,9990,9990,9990,0
20250211,174000,2348847990,9990,9990,9990,9990,0
20250211,173900,2348847990,9990,9990,9990,9990,0
20250211,173800,2348847990,9990,9990,9990,9990,0
20250211,173700,2348847990,9990,9990,9990,9990,0
20250211,173600,2348847990,9990,9990,9990,9990,0
20250211,173500,2348847990,9990,9990,9990,9990,0
20250211,173400,2348847990,9990,9990,9990,9990,0
20250211,173300,2348847990,9990,9990,9990,9990,0
20250211,173200,2348847990,9990,9990,9990,9990,0
20250211,173100,2348847990,9990,9990,9990,9990,0
20250211,173000,2348847990,9990,9990,9990,9990,0
20250211,172900,2348847990,9990,9990,9990,9990,0
20250211,172800,2348847990,9990,9990,9990,9990,0
20250211,172700,2348847990,9990,9990,9990,9990,0
20250211,172600,2348847990,9990,9990,9990,9990,0
20250211,172500,2348847990,9990,9990,9990,9990,0
20250211,172400,2348847990,9990,9990,9990,9990,0
20250211,172300,2348847990,9990,9990,9990,9990,0
20250211,172200,2348847990,9990,9990,9990,9990,0
20250211,172100,2348847990,9990,9990,9990,9990,0
20250211,172000,2348847990,9990,9990,9990,9990,0
20250211,171900,2348847990,9990,9990,9990,9990,0
20250211,171800,2348847990,9990,9990,9990,9990,3086
20250211,171700,2348847990,9990,9990,9990,9990,0
20250211,171600,2348847990,9990,9990,9990,9990,0
20250211,171500,2348847990,9990,9990,9990,9990,0
20250211,171400,2348847990,9990,9990,9990,9990,0
20250211,171300,2348847990,9990,9990,9990,9990,0
20250211,171200,2348847990,9990,9990,9990,9990,0
20250211,171100,2348847990,9990,9990,9990,9990,0
20250211,171000,2348847990,9990,9990,9990,9990,0
20250211,170900,2348847990,9990,9990,9990,9990,0
20250211,170800,2348847990,9990,9990,9990,9990,0
20250211,170700,2348847990,9990,9990,9990,9990,0
20250211,170600,2348847990,9990,9990,9990,9990,0
20250211,170500,2348847990,9990,9990,9990,9990,0
20250211,170400,2348847990,9990,9990,9990,9990,0
20250211,170300,2348847990,9990,9990,9990,9990,0
20250211,170200,2348847990,9990,9990,9990,9990,0
20250211,170100,2348847990,9990,9990,9990,9990,0
20250211,170000,2348847990,9990,9990,9990,9990,0
20250211,165900,2348847990,9990,9990,9990,9990,0
20250211,165800,2348847990,9990,9990,9990,9990,0
20250211,165700,2348847990,9990,9990,9990,9990,0
20250211,165600,2348847990,9990,9990,9990,9990,0
20250211,165500,2348847990,9990,9990,9990,9990,0
20250211,165400,2348847990,9990,9990,9990,9990,0
20250211,165300,2348847990,9990,9990,9990,9990,0
20250211,165200,2348847990,9990,9990,9990,9990,0
20250211,165100,2348847990,9990,9990,9990,9990,0
20250211,165000,2348847990,9990,9990,9990,9990,0
20250211,164900,2348847990,9990,9990,9990,9990,0
20250211,164800,2348847990,9990,9990,9990,9990,3086
20250211,164700,2348847990,9990,9990,9990,9990,0
20250211,164600,2348847990,9990,9990,9990,9990,0
20250211,164500,2348847990,9990,9990,9990,9990,0
20250211,164400,2348847990,9990,9990,9990,9990,0
20250211,164300,2348847990,9990,9990,9990,9990,0
20250211,164200,2348847990,9990,9990,9990,9990,0
20250211,164100,2348847990,9990,9990,9990,9990,0
20250211,164000,2348847990,9990,9990,9990,9990,0
20250211,163900,2348847990,9990,9990,9990,9990,0
20250211,163800,2348847990,9990,9990,9990,9990,0
20250211,163700,2348847990,9990,9990,9990,9990,0
20250211,163600,2348847990,9990,9990,9990,9990,0
20250211,163500,2348847990,9990,9990,9990,9990,0
20250211,163400,2348847990,9990,9990,9990,9990,0
20250211,163300,2348847990,9990,9990,9990,9990,0
20250211,163200,2348847990,9990,9990,9990,9990,0
20250211,163100,2348847990,9990,9990,9990,9990,0
20250211,163000,2348847990,9990,9990,9990,9990,0
20250211,162900,2348847990,9990,9990,9990,9990,0
20250211,162800,2348847990,9990,9990,9990,9990,0
20250211,162700,2348847990,9990,9990,9990,9990,0
20250211,162600,2348847990,9990,9990,9990,9990,0
20250211,162500,2348847990,9990,9990,9990,9990,0
20250211,162400,2348847990,9990,9990,9990,9990,0
20250211,162300,2348847990,9990,9990,9990,9990,0
20250211,162200,2348847990,9990,9990,9990,9990,0
20250211,162100,2348847990,9990,9990,9990,9990,0
20250211,162000,2348847990,9990,9990,9990,9990,0
20250211,161900,2348847990,9990,9990,9990,9990,0
20250211,161800,2348847990,9990,9990,9990,9990,3086
20250211,161700,2348847990,9990,9990,9990,9990,0
20250211,161600,2348847990,9990,9990,9990,9990,0
20250211,161500,2348847990,9990,9990,9990,9990,0
20250211,161400,2348847990,9990,9990,9990,9990,0
20250211,161300,2348847990,9990,9990,9990,9990,0
20250211,161200,2348847990,9990,9990,9990,9990,0
20250211,161100,2348847990,9990,9990,9990,9990,0
20250211,161000,2348847990,9990,9990,9990,9990,0
20250211,160900,2348847990,9990,9990,9990,9990,0
20250211,160800,2348847990,9990,9990,9990,9990,0
20250211,160700,2348847990,9990,9990,9990,9990,0
20250211,160600,2348847990,9990,9990,9990,9990,0
20250211,160500,2348847990,9990,9990,9990,9990,0
20250211,160400,2348847990,9990,9990,9990,9990,0
20250211,160300,2348847990,9990,9990,9990,9990,0
20250211,160200,2348847990,9990,9990,9990,9990,0
20250211,160100,2348847990,9990,9990,9990,9990,0
20250211,160000,2348847990,9990,9990,9990,9990,0
20250211,155900,2348847990,9990,9990,9990,9990,0
20250211,155800,2348847990,9990,9990,9990,9990,0
20250211,155700,2348847990,9990,9990,9990,9990,0
20250211,155600,2348847990,9990,9990,9990,9990,0
20250211,155500,2348847990,9990,9990,9990,9990,0
20250211,155400,2348847990,9990,9990,9990,9990,0
20250211,155300,2348847990,9990,9990,9990,9990,0
20250211,155200,2348847990,9990,9990,9990,9990,0
20250211,155100,2348847990,9990,9990,9990,9990,0
20250211,155000,2348847990,9990,9990,9990,9990,0
20250211,154900,2348847990,9990,9990,9990,9990,0
20250211,154800,2348847990,9990,9990,9990,9990,3086
20250211,154700,2348847990,9990,9990,9990,9990,0
20250211,154600,2348847990,9990,9990,9990,9990,0
20250211,154500,2348847990,9990,9990,9990,9990,0
20250211,154400,2348847990,9990,9990,9990,9990,0
20250211,154300,2348847990,9990,9990,9990,9990,0
20250211,154200,2348847990,9990,9990,9990,9990,0
20250211,154100,2348847990,9990,9990,9990,9990,0
20250211,154000,2348847990,9990,9990,9990,9990,0
20250211,153900,2348847990,9990,9990,9990,9990,0
20250211,153800,2348847990,9990,9990,9990,9990,0
20250211,153700,2348847990,9990,9990,9990,9990,0
20250211,153600,2348847990,9990,9990,9990,9990,0
20250211,153500,2348847990,9990,9990,9990,9990,0
20250211,153400,2348847990,9990,9990,9990,9990,0
20250211,153300,2348847990,9990,9990,9990,9990,0
20250211,153200,2348847990,9990,9990,9990,9990,0
20250211,153100,2348847990,9990,9990,9990,9990,0
20250211,153000,2348847990,9990,9990,9990,9990,3086
20250211,152900,2318018850,9990,9990,9990,9990,0
20250211,152800,2318018850,9990,9990,9990,9990,0
20250211,152700,2318018850,9990,9990,9990,9990,0
20250211,152600,2318018850,9990,9990,9990,9990,0
20250211,152500,2318018850,9990,9990,9990,9990,0
20250211,152400,2318018850,9990,9990,9990,9990,0
20250211,152300,2318018850,9990,9990,9990,9990,0
20250211,152200,2318018850,9990,9990,9990,9990,0
20250211,152100,2318018850,9990,9990,9990,9990,0
20250211,152000,2318018850,9990,9990,9990,9990,0
20250211,151900,2318018850,9990,9990,10000,9990,412
20250211,151800,2313902820,9990,9990,10000,9990,224
20250211,151700,2311664880,9990,10000,10000,9990,232
20250211,151600,2309346490,9990,9990,10000,9990,203
20250211,151500,2307318440,9990,9990,10000,9980,276
20250211,151400,2304561940,9990,9990,10000,9990,715
20250211,151300,2297418890,10000,10000,10000,9990,248
20250211,151200,2294940150,9980,9980,10000,9980,641
20250211,151100,2288537960,9990,9980,9990,9980,806
20250211,151000,2280489700,9990,9990,9990,9980,575
20250211,150900,2274748820,9980,9980,9990,9980,240
20250211,150800,2272353330,9980,9980,9990,9980,262
20250211,150700,2269738330,9990,10000,10000,9980,881
20250211,150600,2260936890,9990,9990,10010,9980,2498
20250211,150500,2235976130,10000,9990,10000,9990,31
20250211,150400,2235666270,9990,9990,10000,9990,51
20250211,150300,2235156620,9990,9990,10000,9990,39
20250211,150200,2234766960,10000,10000,10000,9990,55
20250211,150100,2234217010,10000,9990,10000,9990,68
20250211,150000,2233537070,10000,10010,10010,10000,985
20250211,145900,2223686500,10010,10020,10020,10000,114
20250211,145800,2222545370,10010,10010,10020,10000,383
20250211,145700,2218711980,10000,9990,10010,9990,483
20250211,145600,2213881890,9990,9990,10000,9990,94
20250211,145500,2212942730,9990,10000,10000,9990,630
20250211,145400,2206648340,9990,9990,10000,9990,67
20250211,145300,2205979000,9990,9980,10000,9980,1166
20250211,145200,2194330440,9990,9990,10000,9980,773
20250211,145100,2186608190,9990,10000,10000,9990,158
20250211,145000,2185028240,10000,9990,10000,9990,657
20250211,144900,2178464070,10000,10000,10000,9990,227
20250211,144800,2176194280,10000,10010,10010,10000,1020
20250211,144700,2165993340,10010,10010,10010,10000,82
20250211,144600,2165172570,10010,10000,10010,10000,390
20250211,144500,2161271110,10000,10010,10020,10000,15201
20250211,144400,2009247390,10020,10020,10020,10010,262
20250211,144300,2006623310,10020,10020,10020,10020,114
20250211,144200,2005481030,10030,10030,10030,10020,59
20250211,144100,2004889820,10030,10030,10030,10020,1286
20250211,144000,1992003420,10020,10020,10030,10020,41
20250211,143900,1991592360,10020,10020,10030,10020,53
20250211,143800,1991061290,10020,10030,10030,10020,70
20250211,143700,1990359260,10030,10030,10030,10020,135
20250211,143600,1989005410,10010,10020,10030,10010,2092
20250211,143500,1968060720,10020,10020,10030,10020,33
20250211,143400,1967730030,10030,10030,10030,10020,215
20250211,143300,1965573660,10040,10030,10040,10030,3
20250211,143200,1965543550,10030,10040,10040,10030,35
20250211,143100,1965192170,10040,10040,10050,10040,125
20250211,143000,1963936420,10040,10030,10040,10030,118
20250211,142900,1962752330,10030,10030,10040,10030,12
20250211,142800,1962631950,10040,10040,10040,10020,1065
20250211,142700,1951950190,10050,10050,10050,10040,71
20250211,142600,1951236710,10040,10050,10050,10040,15
20250211,142500,1951086040,10050,10050,10050,10040,31
20250211,142400,1950774590,10040,10040,10050,10040,129
20250211,142300,1949478810,10040,10040,10050,10040,11
20250211,142200,1949368350,10040,10040,10040,10030,57
20250211,142100,1948796160,10040,10050,10050,10030,504
20250211,142000,1943735430,10040,10040,10050,10040,9
20250211,141900,1943645050,10040,10040,10050,10040,926
20250211,141800,1934347890,10030,10030,10030,10020,125
20250211,141700,1933094180,10030,10030,10040,10030,110
20250211,141600,1931990200,10030,10030,10040,10030,46
20250211,141500,1931528720,10020,10030,10040,10020,66
20250211,141400,1930866760,10040,10030,10040,10030,157
20250211,141300,1929291350,10030,10030,10040,10030,598
20250211,141200,1923292810,10040,10030,10040,10030,27
20250211,141100,1923021820,10040,10030,10040,10030,9
20250211,141000,1922931530,10040,10030,10040,10030,565
20250211,140900,1917262800,10030,10020,10030,10020,24
20250211,140800,1917022150,10030,10030,10030,10020,29
20250211,140700,1916731540,10020,10030,10030,10020,81
20250211,140600,1915919170,10020,10030,10030,10020,36
20250211,140500,1915558140,10020,10030,10030,10020,32
20250211,140400,1915237480,10020,10030,10030,10020,43
20250211,140300,1914806280,10020,10020,10020,10010,357
20250211,140200,1911231900,10020,10020,10020,10010,2195
20250211,140100,1889258070,10020,10040,10040,10020,229
20250211,140000,1886961350,10030,10020,10040,10020,622
20250211,135900,1880727260,10020,10030,10040,10020,163
20250211,135800,1879092280,10030,10030,10040,10020,80
20250211,135700,1878289870,10030,10030,10030,10030,1030
20250211,135600,1867958970,10040,10030,10040,10030,322
20250211,135500,1864727480,10030,10040,10040,10030,23
20250211,135400,1864496650,10030,10030,10040,10030,112
20250211,135300,1863372250,10040,10030,10040,10030,65
20250211,135200,1862719690,10040,10030,10040,10030,151
20250211,135100,1861204000,10040,10040,10040,10030,22
20250211,135000,1860983220,10030,10030,10040,10030,66
20250211,134900,1860320620,10030,10030,10030,10030,74
20250211,134800,1859578400,10020,10030,10030,10020,70
20250211,134700,1858876430,10040,10020,10040,10020,90
20250211,134600,1857974440,10030,10020,10040,10010,245
20250211,134500,1855517020,10020,10030,10040,10020,3031
20250211,134400,1825145610,10040,10030,10040,10030,27
20250211,134300,1824874690,10020,10030,10040,10020,85
20250211,134200,1824022220,10030,10030,10040,10020,156
20250211,134100,1822457530,10030,10030,10040,10030,122
20250211,134000,1821233860,10040,10030,10040,10030,613
20250211,133900,1815085410,10040,10040,10050,10040,415
20250211,133800,1810918710,10050,10040,10050,10040,10
20250211,133700,1810818290,10040,10040,10050,10040,840
20250211,133600,1802384670,10040,10040,10050,10040,109
20250211,133500,1801289300,10050,10040,10050,10040,97
20250211,133400,1800315400,10050,10050,10050,10040,16
20250211,133300,1800154630,10040,10050,10050,10040,70
20250211,133200,1799451380,10050,10040,10050,10040,73
20250211,133100,1798717840,10040,10050,10050,10040,67
20250211,133000,1798045150,10040,10040,10050,10040,106
20250211,132900,1796980470,10040,10050,10050,10040,91
20250211,132800,1796065960,10050,10040,10050,10040,49
20250211,132700,1795573590,10040,10040,10050,10040,25
20250211,132600,1795322420,10040,10050,10050,10040,74
20250211,132500,1794578850,10050,10040,10050,10040,11
20250211,132400,1794468360,10040,10050,10050,10040,17
20250211,132300,1794297580,10040,10040,10050,10040,13
20250211,132200,1794167040,10050,10050,10050,10040,121
20250211,132100,1792951030,10050,10050,10060,10050,159
20250211,132000,1791352890,10050,10060,10060,10040,297
20250211,131900,1788367850,10050,10060,10070,10050,1105
20250211,131800,1777251440,10060,10070,10070,10060,64
20250211,131700,1776607130,10070,10070,10070,10060,7
20250211,131600,1776536680,10060,10070,10070,10060,10
20250211,131500,1776436070,10070,10060,10070,10060,76
20250211,131400,1775670800,10060,10060,10070,10060,19
20250211,131300,1775479570,10070,10060,10070,10060,19
20250211,131200,1775288320,10060,10060,10070,10060,161
20250211,131100,1773667910,10060,10060,10070,10060,13
20250211,131000,1773537090,10060,10060,10070,10060,20
20250211,130900,1773335770,10060,10060,10070,10060,22
20250211,130800,1773114360,10070,10060,10070,10060,91
20250211,130700,1772198120,10060,10070,10070,10060,17
20250211,130600,1772027020,10060,10060,10070,10060,140
20250211,130500,1770618500,10060,10070,10070,10060,262
20250211,130400,1767982590,10060,10060,10070,10060,46
20250211,130300,1767519420,10070,10060,10070,10060,38
20250211,130200,1767136810,10070,10070,10070,10060,286
20250211,130100,1764258880,10070,10060,10070,10060,116
20250211,130000,1763090900,10070,10070,10070,10060,68
20250211,125900,1762406180,10060,10070,10070,10060,173
20250211,125800,1760665550,10060,10060,10070,10060,73
20250211,125700,1759930550,10060,10060,10070,10060,116
20250211,125600,1758763500,10060,10060,10070,10060,15
20250211,125500,1758612590,10060,10060,10070,10050,75
20250211,125400,1757857450,10050,10080,10080,10050,64
20250211,125300,1757212950,10070,10070,10080,10040,495
20250211,125200,1752235480,10080,10070,10080,10070,69
20250211,125100,1751540060,10070,10070,10070,10060,76
20250211,125000,1750774830,10070,10070,10070,10060,516
20250211,124900,1745578740,10070,10070,10080,10070,5
20250211,124800,1745528370,10070,10070,10080,10070,86
20250211,124700,1744661670,10070,10070,10080,10070,19
20250211,124600,1744470230,10070,10070,10080,10070,28
20250211,124500,1744188150,10070,10080,10080,10070,63
20250211,124400,1743553150,10080,10070,10080,10070,124
20250211,124300,1742303690,10080,10070,10080,10070,10
20250211,124200,1742202980,10080,10070,10080,10070,70
20250211,124100,1741498030,10080,10080,10080,10070,76
20250211,124000,1740731980,10070,10060,10080,10060,22
20250211,123900,1740510430,10060,10070,10080,10060,162
20250211,123800,1738879120,10080,10070,10080,10070,84
20250211,123700,1738032910,10060,10080,10090,10060,331
20250211,123600,1734698270,10080,10080,10090,10080,10
20250211,123500,1734597450,10080,10080,10090,10080,76
20250211,123400,1733831100,10080,10080,10090,10080,75
20250211,123300,1733074420,10080,10080,10090,10080,9
20250211,123200,1732983630,10070,10080,10090,10070,1352
20250211,123100,1719355500,10080,10060,10080,10060,302
20250211,123000,1716313660,10060,10060,10070,10060,90
20250211,122900,1715407720,10060,10050,10070,10050,882
20250211,122800,1706541470,10050,10040,10050,10040,361
20250211,122700,1702913520,10040,10040,10050,10040,69
20250211,122600,1702220130,10050,10050,10050,10040,654
20250211,122500,1695648500,10050,10040,10050,10040,21
20250211,122400,1695437620,10040,10050,10050,10040,65
20250211,122300,1694784410,10040,10030,10050,10030,119
20250211,122200,1693589090,10030,10040,10040,10030,436
20250211,122100,1689211710,10030,10040,10050,10030,615
20250211,122000,1683037150,10040,10050,10050,10040,89
20250211,121900,1682142740,10050,10030,10050,10030,362
20250211,121800,1678507950,10030,10030,10040,10030,35
20250211,121700,1678156680,10030,10030,10040,10030,94
20250211,121600,1677213030,10030,10030,10040,10030,17
20250211,121500,1677042500,10030,10030,10040,10030,7
20250211,121400,1676972280,10040,10040,10040,10030,65
20250211,121300,1676319820,10040,10030,10040,10030,65
20250211,121200,1675667250,10030,10040,10040,10030,92
20250211,121100,1674743700,10050,10050,10050,10040,32
20250211,121000,1674422120,10050,10030,10050,10030,73
20250211,120900,1673688590,10050,10040,10050,10040,565
20250211,120800,1668015890,10050,10040,10050,10040,35
20250211,120700,1667664190,10050,10050,10050,10040,93
20250211,120600,1666729610,10050,10050,10050,10040,14
20250211,120500,1666589020,10040,10040,10050,10040,30
20250211,120400,1666287690,10040,10040,10050,10040,83
20250211,120300,1665454260,10040,10040,10050,10020,89
20250211,120200,1664560180,10020,10040,10050,10020,109
20250211,120100,1663465400,10040,10030,10040,10020,94
20250211,120000,1662521980,10040,10020,10050,10010,222
20250211,115900,1660296310,10040,10040,10050,10010,134
20250211,115800,1658953490,10040,10030,10040,10020,145
20250211,115700,1657498460,10010,10040,10040,10010,72
20250211,115600,1656777170,10010,10040,10050,10010,342
20250211,115500,1653346330,10040,10040,10050,10020,103
20250211,115400,1652313050,10040,10020,10050,10020,92
20250211,115300,1651389950,10010,10020,10050,10010,178
20250211,115200,1649603050,10040,10030,10040,10030,113
20250211,115100,1648469540,10040,10050,10050,10010,227
20250211,115000,1646196580,10040,10040,10050,10000,15621
20250211,114900,1489888340,10040,10030,10040,10030,114
20250211,114800,1488743860,10040,10050,10050,10040,52
20250211,114700,1488221710,10040,10040,10050,10040,76
20250211,114600,1487458650,10040,10040,10050,10040,120
20250211,114500,1486253080,10040,10040,10050,10040,50
20250211,114400,1485751060,10040,10040,10050,10030,64
20250211,114300,1485108500,10050,10050,10050,10040,1241
20250211,114200,1472637920,10040,10040,10050,10040,52
20250211,114100,1472115810,10040,10040,10050,10040,70
20250211,114000,1471412810,10040,10040,10050,10040,63
20250211,113900,1470780170,10050,10040,10050,10040,178
20250211,113800,1468992430,10040,10040,10050,10040,60
20250211,113700,1468389880,10050,10040,10050,10040,466
20250211,113600,1463711020,10050,10050,10050,10040,121
20250211,113500,1462495560,10040,10040,10050,10040,56
20250211,113400,1461933210,10050,10040,10050,10040,74
20250211,113300,1461190150,10040,10040,10050,10030,1819
20250211,113200,1442927860,10050,10050,10050,10040,107
20250211,113100,1441852950,10040,10050,10050,10040,188
20250211,113000,1439964030,10050,10050,10060,10050,55
20250211,112900,1439411200,10050,10060,10060,10050,62
20250211,112800,1438787490,10050,10040,10060,10040,70
20250211,112700,1438083910,10040,10040,10060,10040,215
20250211,112600,1435921950,10040,10050,10050,10040,605
20250211,112500,1429847240,10040,10050,10060,10040,516
20250211,112400,1424661780,10050,10050,10060,10050,64
20250211,112300,1424018570,10050,10050,10060,10040,2059
20250211,112200,1403326010,10060,10060,10060,10050,155
20250211,112100,1401767210,10050,10060,10060,10050,288
20250211,112000,1398872680,10050,10050,10060,10050,195
20250211,111900,1396912830,10050,10060,10060,10050,107
20250211,111800,1395836480,10060,10060,10060,10050,1549
20250211,111700,1380253980,10080,10080,10080,10070,57
20250211,111600,1379679960,10070,10080,10080,10060,85
20250211,111500,1378823620,10080,10080,10090,10070,195
20250211,111400,1376858850,10080,10070,10080,10070,49
20250211,111300,1376364980,10080,10060,10080,10060,90
20250211,111200,1375459030,10060,10080,10080,10060,120
20250211,111100,1374249550,10070,10080,10080,10060,58
20250211,111000,1373665840,10070,10070,10080,10060,93
20250211,110900,1372729730,10070,10070,10070,10060,27
20250211,110800,1372457900,10060,10060,10070,10060,256
20250211,110700,1369882460,10060,10070,10080,10060,641
20250211,110600,1363433580,10060,10080,10080,10060,51
20250211,110500,1362920010,10070,10070,10080,10070,110
20250211,110400,1361811700,10070,10090,10090,10070,53
20250211,110300,1361277490,10080,10070,10080,10060,60
20250211,110200,1360673210,10090,10080,10090,10060,104
20250211,110100,1359624610,10090,10060,10090,10060,261
20250211,110000,1356997520,10060,10080,10080,10060,57
20250211,105900,1356423520,10080,10090,10090,10080,30
20250211,105800,1356121110,10080,10090,10090,10070,562
20250211,105700,1350456150,10090,10080,10090,10070,90
20250211,105600,1349548710,10070,10080,10080,10070,689
20250211,105500,1342604510,10080,10090,10090,10080,631
20250211,105400,1336243400,10080,10080,10090,10080,73
20250211,105300,1335507310,10070,10090,10090,10070,713
20250211,105200,1328315860,10090,10080,10100,10080,108
20250211,105100,1327226940,10100,10080,10100,10080,151
20250211,105000,1325703080,10080,10080,10100,10080,111
20250211,104900,1324583860,10110,10090,10110,10080,31
20250211,104800,1324270590,10090,10070,10110,10070,571
20250211,104700,1318506400,10070,10070,10090,10070,98
20250211,104600,1317519500,10090,10080,10090,10070,121
20250211,104500,1316299810,10080,10060,10080,10060,171
20250211,104400,1314577080,10080,10070,10080,10060,169
20250211,104300,1312875080,10080,10080,10080,10060,68
20250211,104200,1312190330,10080,10060,10080,10060,122
20250211,104100,1310962250,10070,10070,10080,10060,253
20250211,104000,1308414790,10070,10060,10080,10060,91
20250211,103900,1307498830,10080,10080,10080,10060,179
20250211,103800,1305696350,10060,10070,10080,10060,3614
20250211,103700,1269338640,10080,10060,10080,10060,1712
20250211,103600,1252112810,10070,10070,10080,10060,2046
20250211,103500,1231509900,10070,10080,10080,10070,59
20250211,103400,1230915640,10070,10080,10090,10070,910
20250211,103300,1221750280,10080,10080,10090,10070,392
20250211,103200,1217798850,10080,10080,10090,10080,196
20250211,103100,1215823040,10080,10080,10090,10080,101
20250211,103000,1214804940,10090,10080,10090,10080,191
20250211,102900,1212878650,10090,10080,10090,10080,479
20250211,102800,1208045570,10080,10080,10090,10080,142
20250211,102700,1206614170,10080,10070,10080,10070,316
20250211,102600,1203430530,10080,10080,10080,10070,528
20250211,102500,1198113350,10080,10090,10090,10070,183
20250211,102400,1196269180,10090,10100,10100,10070,1100
20250211,102300,1185163670,10070,10080,10090,10070,453
20250211,102200,1180595610,10080,10090,10090,10080,2516
20250211,102100,1155222560,10090,10090,10100,10090,276
20250211,102000,1152436880,10100,10090,10110,10090,1074
20250211,101900,1141591170,10090,10100,10100,10090,459
20250211,101800,1136958250,10100,10100,10100,10090,194
20250211,101700,1135000050,10090,10100,10100,10090,399
20250211,101600,1130972470,10100,10110,10120,10090,1682
20250211,101500,1113980790,10110,10120,10120,10110,212
20250211,101400,1111837260,10120,10110,10120,10110,480
20250211,101300,1106984350,10110,10110,10110,10100,314
20250211,101200,1103811160,10100,10100,10110,10100,269
20250211,101100,1101094120,10110,10110,10120,10100,247
20250211,101000,1098597650,10110,10100,10120,10100,202
20250211,100900,1096556630,10120,10110,10120,10100,238
20250211,100800,1094151120,10120,10120,10120,10100,217
20250211,100700,1091958540,10100,10120,10120,10100,154
20250211,100600,1090402280,10120,10110,10120,10100,679
20250211,100500,1083538210,10110,10110,10120,10100,225
20250211,100400,1081264590,10110,10110,10110,10100,142
20250211,100300,1079829900,10110,10110,10120,10100,374
20250211,100200,1076049070,10100,10110,10120,10100,341
20250211,100100,1072601560,10100,10110,10120,10100,1404
20250211,100000,1058410600,10110,10130,10130,10100,2235
20250211,095900,1035802680,10120,10120,10130,10120,212
20250211,095800,1033657100,10120,10130,10130,10120,173
20250211,095700,1031905780,10140,10130,10140,10130,1648
20250211,095600,1015209820,10140,10130,10140,10130,234
20250211,095500,1012838730,10130,10110,10130,10110,317
20250211,095400,1009629330,10120,10120,10130,10110,924
20250211,095300,1000279200,10130,10130,10130,10120,218
20250211,095200,998072310,10130,10150,10150,10110,2850
20250211,095100,969217070,10150,10140,10150,10140,214
20250211,095000,967047000,10150,10150,10150,10140,440
20250211,094900,962585280,10140,10160,10170,10130,1871
20250211,094800,943606040,10160,10140,10160,10140,950
20250211,094700,933956560,10140,10150,10150,10140,637
20250211,094600,927496920,10140,10150,10160,10140,2368
20250211,094500,903461750,10150,10160,10170,10150,708
20250211,094400,896267500,10170,10170,10180,10160,601
20250211,094300,890156980,10170,10170,10180,10160,215
20250211,094200,887970710,10170,10180,10180,10170,164
20250211,094100,886302140,10180,10180,10190,10170,428
20250211,094000,881945330,10180,10170,10180,10170,184
20250211,093900,880073330,10170,10170,10190,10160,2323
20250211,093800,856428530,10170,10160,10170,10150,536
20250211,093700,850979370,10170,10150,10170,10150,1070
20250211,093600,840116450,10150,10170,10170,10150,1092
20250211,093500,829021490,10170,10170,10170,10160,376
20250211,093400,825199570,10170,10180,10180,10170,650
20250211,093300,818587820,10180,10170,10180,10160,303
20250211,093200,815506560,10180,10170,10180,10160,316
20250211,093100,812293050,10170,10160,10170,10160,1853
20250211,093000,793449540,10160,10170,10170,10150,246
20250211,092900,790950450,10160,10150,10170,10150,751
20250211,092800,783325600,10160,10160,10170,10160,3661
20250211,092700,746124790,10160,10160,10170,10150,1299
20250211,092600,732927260,10160,10170,10170,10160,816
20250211,092500,724635930,10160,10170,10180,10160,2455
20250211,092400,699669030,10170,10160,10180,10150,1492
20250211,092300,684504600,10170,10170,10180,10170,1658
20250211,092200,667641720,10170,10180,10180,10170,862
20250211,092100,658869710,10180,10170,10180,10170,1805
20250211,092000,640512780,10170,10180,10180,10170,469
20250211,091900,635742410,10180,10170,10180,10170,2985
20250211,091800,605373040,10180,10180,10200,10180,2899
20250211,091700,575855510,10200,10190,10200,10160,7270
20250211,091600,501742560,10190,10160,10190,10160,7489
20250211,091500,425516040,10160,10160,10170,10140,3804
20250211,091400,386874480,10150,10170,10170,10150,1405
20250211,091300,372599580,10160,10170,10170,10160,2274
20250211,091200,349490230,10170,10130,10170,10130,7309
20250211,091100,275289440,10110,10110,10130,10110,2830
20250211,091000,246636500,10100,10060,10120,10060,4048
20250211,090900,205757340,10090,10050,10090,10050,3698
20250211,090800,168491110,10060,10060,10060,10050,3220
20250211,090700,136098560,10060,10070,10070,10060,2155
20250211,090600,114405170,10070,10080,10080,10070,423
20250211,090500,110145540,10070,10070,10080,10070,810
20250211,090400,101988790,10070,10070,10070,10070,118
20250211,090300,100800530,10070,10080,10080,10070,266
20250211,090200,98119760,10080,10070,10090,10060,1525
20250211,090100,82756860,10080,10080,10080,10070,1517
20250211,090000,67471520,10080,10040,10090,10020,6712