KissMeData/000020/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183000,251107680,6060,6060,6060,6060,145
20250213,182900,251107680,6060,6060,6060,6060,0
20250213,182800,251107680,6060,6060,6060,6060,0
20250213,182700,251107680,6060,6060,6060,6060,0
20250213,182600,251107680,6060,6060,6060,6060,0
20250213,182500,251107680,6060,6060,6060,6060,0
20250213,182400,251107680,6060,6060,6060,6060,0
20250213,182300,251107680,6060,6060,6060,6060,0
20250213,182200,251107680,6060,6060,6060,6060,0
20250213,182100,251107680,6060,6060,6060,6060,0
20250213,182000,251107680,6060,6060,6060,6060,0
20250213,181900,251107680,6060,6060,6060,6060,0
20250213,181800,251107680,6060,6060,6060,6060,0
20250213,181700,251107680,6060,6060,6060,6060,0
20250213,181600,251107680,6060,6060,6060,6060,0
20250213,181500,251107680,6060,6060,6060,6060,0
20250213,181400,251107680,6060,6060,6060,6060,0
20250213,181300,251107680,6060,6060,6060,6060,0
20250213,181200,251107680,6060,6060,6060,6060,0
20250213,181100,251107680,6060,6060,6060,6060,0
20250213,181000,251107680,6060,6060,6060,6060,0
20250213,180900,251107680,6060,6060,6060,6060,0
20250213,180800,251107680,6060,6060,6060,6060,0
20250213,180700,251107680,6060,6060,6060,6060,0
20250213,180600,251107680,6060,6060,6060,6060,0
20250213,180500,251107680,6060,6060,6060,6060,0
20250213,180400,251107680,6060,6060,6060,6060,0
20250213,180300,251107680,6060,6060,6060,6060,0
20250213,180200,251107680,6060,6060,6060,6060,0
20250213,180100,251107680,6060,6060,6060,6060,0
20250213,180000,251107680,6060,6060,6060,6060,145
20250213,175900,251107680,6060,6060,6060,6060,0
20250213,175800,251107680,6060,6060,6060,6060,0
20250213,175700,251107680,6060,6060,6060,6060,0
20250213,175600,251107680,6060,6060,6060,6060,0
20250213,175500,251107680,6060,6060,6060,6060,0
20250213,175400,251107680,6060,6060,6060,6060,0
20250213,175300,251107680,6060,6060,6060,6060,0
20250213,175200,251107680,6060,6060,6060,6060,0
20250213,175100,251107680,6060,6060,6060,6060,0
20250213,175000,251107680,6060,6060,6060,6060,0
20250213,174900,251107680,6060,6060,6060,6060,0
20250213,174800,251107680,6060,6060,6060,6060,0
20250213,174700,251107680,6060,6060,6060,6060,0
20250213,174600,251107680,6060,6060,6060,6060,0
20250213,174500,251107680,6060,6060,6060,6060,0
20250213,174400,251107680,6060,6060,6060,6060,0
20250213,174300,251107680,6060,6060,6060,6060,0
20250213,174200,251107680,6060,6060,6060,6060,0
20250213,174100,251107680,6060,6060,6060,6060,0
20250213,174000,251107680,6060,6060,6060,6060,0
20250213,173900,251107680,6060,6060,6060,6060,0
20250213,173800,251107680,6060,6060,6060,6060,0
20250213,173700,251107680,6060,6060,6060,6060,0
20250213,173600,251107680,6060,6060,6060,6060,0
20250213,173500,251107680,6060,6060,6060,6060,0
20250213,173400,251107680,6060,6060,6060,6060,0
20250213,173300,251107680,6060,6060,6060,6060,0
20250213,173200,251107680,6060,6060,6060,6060,0
20250213,173100,251107680,6060,6060,6060,6060,0
20250213,173000,251107680,6060,6060,6060,6060,145
20250213,172900,251107680,6060,6060,6060,6060,0
20250213,172800,251107680,6060,6060,6060,6060,0
20250213,172700,251107680,6060,6060,6060,6060,0
20250213,172600,251107680,6060,6060,6060,6060,0
20250213,172500,251107680,6060,6060,6060,6060,0
20250213,172400,251107680,6060,6060,6060,6060,0
20250213,172300,251107680,6060,6060,6060,6060,0
20250213,172200,251107680,6060,6060,6060,6060,0
20250213,172100,251107680,6060,6060,6060,6060,0
20250213,172000,251107680,6060,6060,6060,6060,0
20250213,171900,251107680,6060,6060,6060,6060,0
20250213,171800,251107680,6060,6060,6060,6060,0
20250213,171700,251107680,6060,6060,6060,6060,0
20250213,171600,251107680,6060,6060,6060,6060,0
20250213,171500,251107680,6060,6060,6060,6060,0
20250213,171400,251107680,6060,6060,6060,6060,0
20250213,171300,251107680,6060,6060,6060,6060,0
20250213,171200,251107680,6060,6060,6060,6060,0
20250213,171100,251107680,6060,6060,6060,6060,0
20250213,171000,251107680,6060,6060,6060,6060,0
20250213,170900,251107680,6060,6060,6060,6060,0
20250213,170800,251107680,6060,6060,6060,6060,0
20250213,170700,251107680,6060,6060,6060,6060,0
20250213,170600,251107680,6060,6060,6060,6060,0
20250213,170500,251107680,6060,6060,6060,6060,0
20250213,170400,251107680,6060,6060,6060,6060,0
20250213,170300,251107680,6060,6060,6060,6060,0
20250213,170200,251107680,6060,6060,6060,6060,0
20250213,170100,251107680,6060,6060,6060,6060,0
20250213,170000,251107680,6060,6060,6060,6060,145
20250213,165900,251107680,6060,6060,6060,6060,0
20250213,165800,251107680,6060,6060,6060,6060,0
20250213,165700,251107680,6060,6060,6060,6060,0
20250213,165600,251107680,6060,6060,6060,6060,0
20250213,165500,251107680,6060,6060,6060,6060,0
20250213,165400,251107680,6060,6060,6060,6060,0
20250213,165300,251107680,6060,6060,6060,6060,0
20250213,165200,251107680,6060,6060,6060,6060,0
20250213,165100,251107680,6060,6060,6060,6060,0
20250213,165000,251107680,6060,6060,6060,6060,0
20250213,164900,251107680,6060,6060,6060,6060,0
20250213,164800,251107680,6060,6060,6060,6060,0
20250213,164700,251107680,6060,6060,6060,6060,0
20250213,164600,251107680,6060,6060,6060,6060,0
20250213,164500,251107680,6060,6060,6060,6060,0
20250213,164400,251107680,6060,6060,6060,6060,0
20250213,164300,251107680,6060,6060,6060,6060,0
20250213,164200,251107680,6060,6060,6060,6060,0
20250213,164100,251107680,6060,6060,6060,6060,0
20250213,164000,251107680,6060,6060,6060,6060,0
20250213,163900,251107680,6060,6060,6060,6060,0
20250213,163800,251107680,6060,6060,6060,6060,0
20250213,163700,251107680,6060,6060,6060,6060,0
20250213,163600,251107680,6060,6060,6060,6060,0
20250213,163500,251107680,6060,6060,6060,6060,0
20250213,163400,251107680,6060,6060,6060,6060,0
20250213,163300,251107680,6060,6060,6060,6060,0
20250213,163200,251107680,6060,6060,6060,6060,0
20250213,163100,251107680,6060,6060,6060,6060,0
20250213,163000,251107680,6060,6060,6060,6060,145
20250213,162900,251107680,6060,6060,6060,6060,0
20250213,162800,251107680,6060,6060,6060,6060,0
20250213,162700,251107680,6060,6060,6060,6060,0
20250213,162600,251107680,6060,6060,6060,6060,0
20250213,162500,251107680,6060,6060,6060,6060,0
20250213,162400,251107680,6060,6060,6060,6060,0
20250213,162300,251107680,6060,6060,6060,6060,0
20250213,162200,251107680,6060,6060,6060,6060,0
20250213,162100,251107680,6060,6060,6060,6060,0
20250213,162000,251107680,6060,6060,6060,6060,0
20250213,161900,251107680,6060,6060,6060,6060,0
20250213,161800,251107680,6060,6060,6060,6060,0
20250213,161700,251107680,6060,6060,6060,6060,0
20250213,161600,251107680,6060,6060,6060,6060,0
20250213,161500,251107680,6060,6060,6060,6060,0
20250213,161400,251107680,6060,6060,6060,6060,0
20250213,161300,251107680,6060,6060,6060,6060,0
20250213,161200,251107680,6060,6060,6060,6060,0
20250213,161100,251107680,6060,6060,6060,6060,0
20250213,161000,251107680,6060,6060,6060,6060,0
20250213,160900,251107680,6060,6060,6060,6060,0
20250213,160800,251107680,6060,6060,6060,6060,0
20250213,160700,251107680,6060,6060,6060,6060,0
20250213,160600,251107680,6060,6060,6060,6060,0
20250213,160500,251107680,6060,6060,6060,6060,0
20250213,160400,251107680,6060,6060,6060,6060,0
20250213,160300,251107680,6060,6060,6060,6060,0
20250213,160200,251107680,6060,6060,6060,6060,0
20250213,160100,251107680,6060,6060,6060,6060,0
20250213,160000,251107680,6060,6060,6060,6060,145
20250213,155900,251107680,6060,6060,6060,6060,0
20250213,155800,251107680,6060,6060,6060,6060,0
20250213,155700,251107680,6060,6060,6060,6060,0
20250213,155600,251107680,6060,6060,6060,6060,0
20250213,155500,251107680,6060,6060,6060,6060,0
20250213,155400,251107680,6060,6060,6060,6060,0
20250213,155300,251107680,6060,6060,6060,6060,0
20250213,155200,251107680,6060,6060,6060,6060,0
20250213,155100,251107680,6060,6060,6060,6060,0
20250213,155000,251107680,6060,6060,6060,6060,0
20250213,154900,251107680,6060,6060,6060,6060,0
20250213,154800,251107680,6060,6060,6060,6060,0
20250213,154700,251107680,6060,6060,6060,6060,0
20250213,154600,251107680,6060,6060,6060,6060,0
20250213,154500,251107680,6060,6060,6060,6060,0
20250213,154400,251107680,6060,6060,6060,6060,0
20250213,154300,251107680,6060,6060,6060,6060,0
20250213,154200,251107680,6060,6060,6060,6060,0
20250213,154100,251107680,6060,6060,6060,6060,0
20250213,154000,251107680,6060,6060,6060,6060,0
20250213,153900,251107680,6060,6060,6060,6060,0
20250213,153800,251107680,6060,6060,6060,6060,0
20250213,153700,251107680,6060,6060,6060,6060,0
20250213,153600,251107680,6060,6060,6060,6060,0
20250213,153500,251107680,6060,6060,6060,6060,0
20250213,153400,251107680,6060,6060,6060,6060,0
20250213,153300,251107680,6060,6060,6060,6060,0
20250213,153200,251107680,6060,6060,6060,6060,0
20250213,153100,251107680,6060,6060,6060,6060,0
20250213,153000,251107680,6060,6060,6060,6060,290
20250213,152900,250228980,6060,6060,6060,6060,0
20250213,152800,250228980,6060,6060,6060,6060,0
20250213,152700,250228980,6060,6060,6060,6060,0
20250213,152600,250228980,6060,6060,6060,6060,0
20250213,152500,250228980,6060,6060,6060,6060,0
20250213,152400,250228980,6060,6060,6060,6060,0
20250213,152300,250228980,6060,6060,6060,6060,0
20250213,152200,250228980,6060,6060,6060,6060,0
20250213,152100,250228980,6060,6060,6060,6060,0
20250213,152000,250228980,6060,6060,6060,6060,0
20250213,151900,250228980,6060,6060,6060,6060,74
20250213,151800,249780540,6060,6080,6090,6060,35
20250213,151700,249567680,6060,6060,6060,6060,1
20250213,151600,249561620,6060,6060,6060,6060,6
20250213,151500,249525260,6070,6070,6070,6070,11
20250213,151400,249458490,6080,6080,6080,6080,0
20250213,151300,249458490,6080,6060,6080,6060,4068
20250213,151200,224742510,6050,6050,6050,6050,100
20250213,151100,224137510,6050,6050,6050,6050,0
20250213,151000,224137510,6050,6050,6050,6050,1
20250213,150900,224131460,6050,6050,6050,6050,46
20250213,150800,223853160,6050,6050,6050,6050,17
20250213,150700,223750310,6050,6050,6050,6050,3
20250213,150600,223732160,6070,6070,6070,6070,0
20250213,150500,223732160,6070,6060,6070,6050,716
20250213,150400,219399340,6060,6060,6060,6060,1
20250213,150300,219393280,6060,6060,6060,6060,0
20250213,150200,219393280,6060,6060,6060,6060,41
20250213,150100,219144820,6060,6060,6060,6060,0
20250213,150000,219144820,6060,6060,6060,6060,61
20250213,145900,218775160,6060,6060,6060,6060,0
20250213,145800,218775160,6060,6060,6060,6060,0
20250213,145700,218775160,6060,6060,6060,6060,45
20250213,145600,218502460,6060,6060,6060,6060,0
20250213,145500,218502460,6060,6060,6060,6060,131
20250213,145400,217708600,6050,6050,6050,6050,2
20250213,145300,217696500,6050,6050,6050,6050,0
20250213,145200,217696500,6050,6050,6050,6050,0
20250213,145100,217696500,6050,6050,6050,6050,1
20250213,145000,217690450,6050,6050,6050,6050,0
20250213,144900,217690450,6050,6050,6050,6050,0
20250213,144800,217690450,6050,6050,6050,6050,78
20250213,144700,217218550,6050,6060,6070,6050,35
20250213,144600,217006680,6060,6060,6060,6060,43
20250213,144500,216746100,6060,6060,6060,6060,7
20250213,144400,216703680,6060,6060,6060,6060,3
20250213,144300,216685500,6060,6050,6060,6050,134
20250213,144200,215873800,6050,6050,6050,6050,55
20250213,144100,215541050,6060,6060,6060,6060,641
20250213,144000,211656590,6070,6070,6070,6070,0
20250213,143900,211656590,6070,6070,6070,6070,100
20250213,143800,211049590,6060,6060,6060,6060,1
20250213,143700,211043530,6060,6060,6060,6060,0
20250213,143600,211043530,6060,6060,6060,6060,4
20250213,143500,211019290,6060,6060,6060,6060,1
20250213,143400,211013230,6060,6060,6060,6060,0
20250213,143300,211013230,6060,6060,6060,6060,0
20250213,143200,211013230,6060,6060,6060,6060,1
20250213,143100,211007170,6060,6060,6060,6060,0
20250213,143000,211007170,6060,6060,6060,6060,27
20250213,142900,210843550,6060,6060,6060,6060,11
20250213,142800,210776890,6050,6050,6050,6050,1
20250213,142700,210770840,6050,6050,6050,6050,0
20250213,142600,210770840,6050,6060,6060,6050,64
20250213,142500,210383380,6060,6060,6060,6060,0
20250213,142400,210383380,6060,6060,6060,6060,15
20250213,142300,210292480,6060,6060,6060,6060,4
20250213,142200,210268240,6050,6060,6060,6050,301
20250213,142100,208447180,6060,6060,6060,6060,0
20250213,142000,208447180,6060,6060,6060,6060,42
20250213,141900,208192660,6050,6060,6060,6050,50
20250213,141800,207889700,6060,6060,6060,6060,452
20250213,141700,205150580,6060,6060,6060,6060,64
20250213,141600,204762740,6060,6060,6060,6060,0
20250213,141500,204762740,6060,6060,6060,6060,1
20250213,141400,204756680,6060,6060,6060,6060,39
20250213,141300,204520340,6070,6070,6070,6070,0
20250213,141200,204520340,6070,6070,6070,6070,1
20250213,141100,204514270,6070,6070,6070,6070,12
20250213,141000,204441430,6060,6060,6060,6060,0
20250213,140900,204441430,6060,6060,6060,6060,1
20250213,140800,204435370,6060,6060,6060,6060,0
20250213,140700,204435370,6060,6060,6060,6060,0
20250213,140600,204435370,6060,6060,6060,6060,2
20250213,140500,204423250,6060,6060,6060,6060,0
20250213,140400,204423250,6060,6060,6060,6060,17
20250213,140300,204320230,6060,6060,6060,6060,0
20250213,140200,204320230,6060,6060,6060,6060,1
20250213,140100,204314170,6060,6060,6060,6060,0
20250213,140000,204314170,6060,6060,6060,6060,500
20250213,135900,201284170,6070,6070,6070,6070,1
20250213,135800,201278100,6060,6060,6060,6060,0
20250213,135700,201278100,6060,6060,6060,6060,0
20250213,135600,201278100,6060,6060,6060,6060,1
20250213,135500,201272040,6060,6060,6060,6060,38
20250213,135400,201041760,6060,6060,6060,6060,0
20250213,135300,201041760,6060,6060,6060,6060,1
20250213,135200,201035700,6060,6060,6060,6060,0
20250213,135100,201035700,6060,6060,6060,6060,0
20250213,135000,201035700,6060,6060,6060,6060,0
20250213,134900,201035700,6060,6060,6060,6060,97
20250213,134800,200447880,6060,6060,6060,6060,380
20250213,134700,198145080,6060,6060,6060,6060,1
20250213,134600,198139020,6070,6070,6070,6070,117
20250213,134500,197428830,6070,6070,6070,6070,0
20250213,134400,197428830,6070,6070,6070,6070,0
20250213,134300,197428830,6070,6070,6070,6070,0
20250213,134200,197428830,6070,6070,6070,6070,101
20250213,134100,196815760,6070,6070,6070,6070,0
20250213,134000,196815760,6070,6070,6070,6070,0
20250213,133900,196815760,6070,6070,6070,6070,0
20250213,133800,196815760,6070,6070,6070,6070,0
20250213,133700,196815760,6070,6070,6070,6070,0
20250213,133600,196815760,6070,6070,6070,6070,2
20250213,133500,196803620,6070,6070,6070,6070,5
20250213,133400,196773270,6080,6080,6080,6080,2
20250213,133300,196761110,6070,6070,6070,6070,0
20250213,133200,196761110,6070,6070,6070,6070,0
20250213,133100,196761110,6070,6070,6070,6070,0
20250213,133000,196761110,6070,6070,6070,6070,0
20250213,132900,196761110,6070,6070,6070,6070,0
20250213,132800,196761110,6070,6070,6070,6070,12
20250213,132700,196688270,6070,6070,6070,6070,0
20250213,132600,196688270,6070,6070,6070,6070,0
20250213,132500,196688270,6070,6070,6070,6070,0
20250213,132400,196688270,6070,6070,6070,6070,0
20250213,132300,196688270,6070,6070,6070,6070,0
20250213,132200,196688270,6070,6070,6070,6070,0
20250213,132100,196688270,6070,6070,6070,6070,0
20250213,132000,196688270,6070,6070,6070,6070,0
20250213,131900,196688270,6070,6070,6070,6070,0
20250213,131800,196688270,6070,6070,6070,6070,2
20250213,131700,196676130,6070,6070,6070,6070,0
20250213,131600,196676130,6070,6070,6070,6070,0
20250213,131500,196676130,6070,6070,6070,6070,189
20250213,131400,195528900,6070,6070,6070,6070,0
20250213,131300,195528900,6070,6080,6080,6070,156
20250213,131200,194581970,6070,6070,6070,6070,43
20250213,131100,194320960,6080,6080,6080,6080,0
20250213,131000,194320960,6080,6080,6080,6080,0
20250213,130900,194320960,6080,6080,6080,6080,5
20250213,130800,194290560,6080,6080,6080,6080,6
20250213,130700,194254080,6080,6080,6080,6080,0
20250213,130600,194254080,6080,6080,6080,6080,5
20250213,130500,194223680,6070,6070,6070,6070,0
20250213,130400,194223680,6070,6070,6070,6070,0
20250213,130300,194223680,6070,6070,6070,6070,0
20250213,130200,194223680,6070,6070,6070,6070,0
20250213,130100,194223680,6070,6070,6070,6070,41
20250213,130000,193974810,6080,6080,6080,6080,0
20250213,125900,193974810,6080,6080,6080,6080,10
20250213,125800,193914010,6070,6070,6070,6070,0
20250213,125700,193914010,6070,6070,6070,6070,0
20250213,125600,193914010,6070,6070,6070,6070,0
20250213,125500,193914010,6070,6070,6070,6070,2
20250213,125400,193901870,6070,6070,6070,6070,0
20250213,125300,193901870,6070,6070,6070,6070,0
20250213,125200,193901870,6070,6070,6070,6070,30
20250213,125100,193719770,6070,6070,6070,6070,0
20250213,125000,193719770,6070,6070,6070,6070,0
20250213,124900,193719770,6070,6070,6070,6070,42
20250213,124800,193464830,6070,6070,6070,6070,39
20250213,124700,193228100,6070,6070,6070,6070,0
20250213,124600,193228100,6070,6070,6070,6070,0
20250213,124500,193228100,6070,6070,6070,6070,0
20250213,124400,193228100,6070,6070,6070,6070,0
20250213,124300,193228100,6070,6070,6070,6070,0
20250213,124200,193228100,6070,6070,6070,6070,0
20250213,124100,193228100,6070,6070,6070,6070,0
20250213,124000,193228100,6070,6070,6070,6070,0
20250213,123900,193228100,6070,6070,6070,6070,0
20250213,123800,193228100,6070,6070,6070,6070,0
20250213,123700,193228100,6070,6070,6070,6070,0
20250213,123600,193228100,6070,6070,6070,6070,0
20250213,123500,193228100,6070,6070,6070,6070,100
20250213,123400,192621100,6070,6070,6070,6070,0
20250213,123300,192621100,6070,6070,6070,6070,0
20250213,123200,192621100,6070,6070,6070,6070,0
20250213,123100,192621100,6070,6070,6070,6070,0
20250213,123000,192621100,6070,6070,6070,6070,0
20250213,122900,192621100,6070,6070,6070,6070,0
20250213,122800,192621100,6070,6070,6070,6070,2
20250213,122700,192608960,6070,6070,6070,6070,0
20250213,122600,192608960,6070,6070,6070,6070,0
20250213,122500,192608960,6070,6070,6070,6070,1056
20250213,122400,186199040,6070,6070,6070,6070,0
20250213,122300,186199040,6070,6070,6070,6070,0
20250213,122200,186199040,6070,6070,6070,6070,5
20250213,122100,186168690,6070,6070,6070,6070,0
20250213,122000,186168690,6070,6070,6070,6070,1000
20250213,121900,180098690,6080,6080,6080,6080,1
20250213,121800,180092610,6070,6070,6070,6070,0
20250213,121700,180092610,6070,6070,6070,6070,11
20250213,121600,180025840,6070,6080,6080,6070,48
20250213,121500,179734450,6080,6080,6080,6080,0
20250213,121400,179734450,6080,6070,6080,6070,12
20250213,121300,179661600,6070,6070,6070,6070,0
20250213,121200,179661600,6070,6070,6070,6070,373
20250213,121100,177397490,6070,6070,6070,6070,53
20250213,121000,177075780,6080,6080,6080,6080,0
20250213,120900,177075780,6080,6080,6080,6080,0
20250213,120800,177075780,6080,6080,6080,6080,100
20250213,120700,176467780,6080,6080,6080,6080,0
20250213,120600,176467780,6080,6080,6080,6080,0
20250213,120500,176467780,6080,6080,6080,6080,0
20250213,120400,176467780,6080,6080,6080,6080,0
20250213,120300,176467780,6080,6080,6080,6080,100
20250213,120200,175859780,6080,6080,6080,6080,0
20250213,120100,175859780,6080,6080,6080,6080,41
20250213,120000,175610500,6090,6090,6090,6090,0
20250213,115900,175610500,6090,6090,6090,6090,0
20250213,115800,175610500,6090,6090,6090,6090,0
20250213,115700,175610500,6090,6090,6090,6090,0
20250213,115600,175610500,6090,6090,6090,6090,0
20250213,115500,175610500,6090,6090,6090,6090,0
20250213,115400,175610500,6090,6090,6090,6090,0
20250213,115300,175610500,6090,6090,6090,6090,0
20250213,115200,175610500,6090,6090,6090,6090,0
20250213,115100,175610500,6090,6090,6090,6090,8
20250213,115000,175561780,6080,6080,6080,6080,0
20250213,114900,175561780,6080,6080,6080,6080,0
20250213,114800,175561780,6080,6080,6080,6080,500
20250213,114700,172521780,6080,6080,6080,6080,0
20250213,114600,172521780,6080,6080,6080,6080,0
20250213,114500,172521780,6080,6080,6080,6080,8
20250213,114400,172473140,6080,6080,6080,6080,40
20250213,114300,172229940,6080,6080,6080,6080,50
20250213,114200,171925940,6080,6080,6080,6080,0
20250213,114100,171925940,6080,6080,6080,6080,0
20250213,114000,171925940,6080,6100,6100,6080,1110
20250213,113900,165163320,6090,6090,6090,6090,145
20250213,113800,164280270,6090,6090,6090,6090,628
20250213,113700,160455750,6100,6100,6100,6100,0
20250213,113600,160455750,6100,6100,6100,6100,3
20250213,113500,160437450,6100,6100,6100,6100,0
20250213,113400,160437450,6100,6120,6120,6100,1841
20250213,113300,149204090,6120,6100,6120,6100,317
20250213,113200,147266610,6110,6100,6110,6100,103
20250213,113100,146638290,6100,6100,6100,6100,205
20250213,113000,145387790,6090,6090,6090,6090,300
20250213,112900,143560790,6090,6090,6090,6090,0
20250213,112800,143560790,6090,6090,6090,6090,0
20250213,112700,143560790,6090,6090,6090,6090,2
20250213,112600,143548610,6100,6100,6100,6100,0
20250213,112500,143548610,6100,6100,6100,6100,0
20250213,112400,143548610,6100,6090,6100,6090,897
20250213,112300,138082910,6090,6090,6090,6090,2
20250213,112200,138070730,6090,6080,6090,6080,463
20250213,112100,135251070,6100,6100,6100,6100,0
20250213,112000,135251070,6100,6060,6100,6060,3329
20250213,111900,114960760,6060,6060,6060,6060,943
20250213,111800,109246180,6060,6060,6060,6060,1
20250213,111700,109240120,6050,6050,6050,6050,0
20250213,111600,109240120,6050,6060,6060,6050,74
20250213,111500,108792380,6060,6060,6060,6060,7
20250213,111400,108749960,6060,6060,6060,6060,0
20250213,111300,108749960,6060,6060,6060,6060,1
20250213,111200,108743900,6050,6050,6050,6050,0
20250213,111100,108743900,6050,6050,6050,6050,0
20250213,111000,108743900,6050,6050,6050,6050,0
20250213,110900,108743900,6050,6050,6050,6050,500
20250213,110800,105718900,6040,6040,6040,6040,0
20250213,110700,105718900,6040,6040,6040,6040,150
20250213,110600,104812900,6050,6050,6050,6050,1
20250213,110500,104806850,6050,6050,6050,6050,1
20250213,110400,104800800,6030,6030,6030,6030,0
20250213,110300,104800800,6030,6030,6030,6030,0
20250213,110200,104800800,6030,6030,6030,6030,0
20250213,110100,104800800,6030,6030,6030,6030,0
20250213,110000,104800800,6030,6030,6030,6030,51
20250213,105900,104493270,6050,6050,6050,6050,8
20250213,105800,104444870,6050,6050,6050,6050,0
20250213,105700,104444870,6050,6050,6050,6050,1010
20250213,105600,98334370,6040,6040,6040,6040,1393
20250213,105500,89920650,6040,6040,6040,6040,0
20250213,105400,89920650,6040,6040,6040,6040,58
20250213,105300,89570330,6030,6030,6030,6030,0
20250213,105200,89570330,6030,6030,6030,6030,0
20250213,105100,89570330,6030,6030,6030,6030,0
20250213,105000,89570330,6030,6030,6030,6030,0
20250213,104900,89570330,6030,6030,6030,6030,428
20250213,104800,86989490,6030,6030,6030,6030,0
20250213,104700,86989490,6030,6030,6030,6030,0
20250213,104600,86989490,6030,6030,6030,6030,0
20250213,104500,86989490,6030,6030,6030,6030,0
20250213,104400,86989490,6030,6030,6030,6030,473
20250213,104300,84137300,6030,6030,6030,6030,15
20250213,104200,84046850,6030,6030,6030,6030,0
20250213,104100,84046850,6030,6030,6030,6030,0
20250213,104000,84046850,6030,6030,6030,6030,1
20250213,103900,84040820,6030,6030,6030,6030,0
20250213,103800,84040820,6030,6030,6030,6030,0
20250213,103700,84040820,6030,6020,6030,6020,7
20250213,103600,83998660,6020,6030,6030,6020,51
20250213,103500,83691630,6030,6030,6030,6030,0
20250213,103400,83691630,6030,6030,6030,6030,1
20250213,103300,83685600,6030,6030,6030,6030,0
20250213,103200,83685600,6030,6030,6030,6030,8
20250213,103100,83637360,6020,6020,6020,6020,571
20250213,103000,80199940,6030,6030,6030,6030,1
20250213,102900,80193910,6030,6030,6030,6030,5
20250213,102800,80163760,6030,6030,6030,6030,1360
20250213,102700,71962960,6040,6040,6040,6040,120
20250213,102600,71238160,6030,6030,6030,6030,300
20250213,102500,69429160,6030,6030,6030,6030,0
20250213,102400,69429160,6030,6030,6030,6030,648
20250213,102300,65521720,6030,6030,6030,6030,11
20250213,102200,65455390,6030,6030,6030,6030,0
20250213,102100,65455390,6030,6030,6030,6030,0
20250213,102000,65455390,6030,6030,6030,6030,16
20250213,101900,65358910,6040,6040,6040,6040,0
20250213,101800,65358910,6040,6040,6040,6040,0
20250213,101700,65358910,6040,6040,6040,6040,0
20250213,101600,65358910,6040,6040,6040,6040,0
20250213,101500,65358910,6040,6040,6040,6040,0
20250213,101400,65358910,6040,6040,6040,6040,0
20250213,101300,65358910,6040,6030,6040,6030,300
20250213,101200,63547910,6040,6030,6040,6030,20
20250213,101100,63427210,6040,6040,6040,6040,0
20250213,101000,63427210,6040,6040,6040,6040,6
20250213,100900,63390970,6030,6030,6030,6030,200
20250213,100800,62184970,6030,6030,6030,6030,100
20250213,100700,61581970,6030,6030,6030,6030,1
20250213,100600,61575940,6030,6030,6030,6030,24
20250213,100500,61431220,6040,6040,6040,6040,27
20250213,100400,61268140,6040,6040,6040,6040,277
20250213,100300,59595060,6040,6040,6040,6040,0
20250213,100200,59595060,6040,6040,6040,6040,0
20250213,100100,59595060,6040,6040,6040,6040,1
20250213,100000,59589020,6030,6030,6030,6030,47
20250213,095900,59305610,6030,6030,6030,6030,0
20250213,095800,59305610,6030,6030,6030,6030,1
20250213,095700,59299580,6030,6030,6030,6030,0
20250213,095600,59299580,6030,6030,6030,6030,7
20250213,095500,59257370,6040,6030,6040,6030,200
20250213,095400,58049820,6030,6030,6030,6030,6
20250213,095300,58013640,6030,6030,6030,6030,35
20250213,095200,57802590,6030,6030,6030,6030,3
20250213,095100,57784500,6030,6030,6030,6030,5
20250213,095000,57754350,6030,6030,6030,6030,90
20250213,094900,57211650,6040,6040,6040,6040,0
20250213,094800,57211650,6040,6030,6040,6030,2021
20250213,094700,45024960,6030,6030,6030,6030,40
20250213,094600,44783760,6030,6030,6030,6030,0
20250213,094500,44783760,6030,6030,6030,6030,10
20250213,094400,44723460,6030,6030,6030,6030,10
20250213,094300,44663160,6030,6030,6030,6030,0
20250213,094200,44663160,6030,6030,6030,6030,0
20250213,094100,44663160,6030,6030,6030,6030,0
20250213,094000,44663160,6030,6030,6030,6030,0
20250213,093900,44663160,6030,6030,6030,6030,5
20250213,093800,44633010,6030,6030,6030,6030,0
20250213,093700,44633010,6030,6040,6040,6030,993
20250213,093600,38645210,6040,6040,6040,6040,6
20250213,093500,38608970,6040,6030,6040,6030,26
20250213,093400,38452170,6040,6040,6040,6040,3
20250213,093300,38434050,6030,6030,6030,6030,628
20250213,093200,34647210,6020,6020,6020,6020,600
20250213,093100,31035210,6020,6020,6020,6020,70
20250213,093000,30613810,6020,6020,6020,6020,35
20250213,092900,30403110,6020,6020,6020,6020,0
20250213,092800,30403110,6020,6020,6020,6020,375
20250213,092700,28145610,6020,6020,6020,6020,256
20250213,092600,26604490,6020,6020,6020,6020,350
20250213,092500,24497490,6030,6030,6040,6030,112
20250213,092400,23822120,6040,6030,6040,6030,11
20250213,092300,23755780,6040,6040,6040,6040,0
20250213,092200,23755780,6040,6040,6040,6040,0
20250213,092100,23755780,6040,6040,6040,6040,1
20250213,092000,23749740,6040,6040,6040,6030,14
20250213,091900,23665200,6030,6030,6030,6030,384
20250213,091800,21349680,6020,6020,6020,6020,30
20250213,091700,21169080,6040,6040,6040,6040,19
20250213,091600,21054320,6030,6030,6030,6030,121
20250213,091500,20324690,6030,6040,6040,6030,106
20250213,091400,19684600,6040,6030,6040,6030,226
20250213,091300,18321560,6040,6010,6040,6010,604
20250213,091200,14677430,6010,6030,6030,6010,832
20250213,091100,9667740,6030,6030,6030,6030,0
20250213,091000,9667740,6030,6030,6030,6030,0
20250213,090900,9667740,6030,6030,6030,6030,1
20250213,090800,9661710,6040,6040,6040,6040,207
20250213,090700,8411430,6040,6040,6040,6040,331
20250213,090600,6412190,6040,6040,6040,6040,21
20250213,090500,6285350,6020,6020,6020,6020,80
20250213,090400,5803750,6010,6010,6010,6010,7
20250213,090300,5761680,6020,6020,6020,6020,11
20250213,090200,5695460,6020,6020,6030,6020,74
20250213,090100,5249920,6020,6030,6030,6020,226
20250213,090000,3889350,6030,6030,6030,6030,645