KissMeData/002150/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,183600,265087070,6750,6750,6750,6750,673
20250211,183500,265087070,6750,6750,6750,6750,0
20250211,183400,265087070,6750,6750,6750,6750,0
20250211,183300,265087070,6750,6750,6750,6750,0
20250211,183200,265087070,6750,6750,6750,6750,0
20250211,183100,265087070,6750,6750,6750,6750,0
20250211,183000,265087070,6750,6750,6750,6750,0
20250211,182900,265087070,6750,6750,6750,6750,0
20250211,182800,265087070,6750,6750,6750,6750,0
20250211,182700,265087070,6750,6750,6750,6750,0
20250211,182600,265087070,6750,6750,6750,6750,0
20250211,182500,265087070,6750,6750,6750,6750,0
20250211,182400,265087070,6750,6750,6750,6750,0
20250211,182300,265087070,6750,6750,6750,6750,0
20250211,182200,265087070,6750,6750,6750,6750,0
20250211,182100,265087070,6750,6750,6750,6750,0
20250211,182000,265087070,6750,6750,6750,6750,0
20250211,181900,265087070,6750,6750,6750,6750,0
20250211,181800,265087070,6750,6750,6750,6750,0
20250211,181700,265087070,6750,6750,6750,6750,0
20250211,181600,265087070,6750,6750,6750,6750,0
20250211,181500,265087070,6750,6750,6750,6750,0
20250211,181400,265087070,6750,6750,6750,6750,0
20250211,181300,265087070,6750,6750,6750,6750,0
20250211,181200,265087070,6750,6750,6750,6750,0
20250211,181100,265087070,6750,6750,6750,6750,0
20250211,181000,265087070,6750,6750,6750,6750,0
20250211,180900,265087070,6750,6750,6750,6750,0
20250211,180800,265087070,6750,6750,6750,6750,0
20250211,180700,265087070,6750,6750,6750,6750,0
20250211,180600,265087070,6750,6750,6750,6750,673
20250211,180500,265087070,6750,6750,6750,6750,0
20250211,180400,265087070,6750,6750,6750,6750,0
20250211,180300,265087070,6750,6750,6750,6750,0
20250211,180200,265087070,6750,6750,6750,6750,0
20250211,180100,265087070,6750,6750,6750,6750,0
20250211,180000,265087070,6750,6750,6750,6750,0
20250211,175900,265087070,6750,6750,6750,6750,0
20250211,175800,265087070,6750,6750,6750,6750,0
20250211,175700,265087070,6750,6750,6750,6750,0
20250211,175600,265087070,6750,6750,6750,6750,0
20250211,175500,265087070,6750,6750,6750,6750,0
20250211,175400,265087070,6750,6750,6750,6750,0
20250211,175300,265087070,6750,6750,6750,6750,0
20250211,175200,265087070,6750,6750,6750,6750,0
20250211,175100,265087070,6750,6750,6750,6750,0
20250211,175000,265087070,6750,6750,6750,6750,0
20250211,174900,265087070,6750,6750,6750,6750,0
20250211,174800,265087070,6750,6750,6750,6750,0
20250211,174700,265087070,6750,6750,6750,6750,0
20250211,174600,265087070,6750,6750,6750,6750,0
20250211,174500,265087070,6750,6750,6750,6750,0
20250211,174400,265087070,6750,6750,6750,6750,0
20250211,174300,265087070,6750,6750,6750,6750,0
20250211,174200,265087070,6750,6750,6750,6750,0
20250211,174100,265087070,6750,6750,6750,6750,0
20250211,174000,265087070,6750,6750,6750,6750,0
20250211,173900,265087070,6750,6750,6750,6750,0
20250211,173800,265087070,6750,6750,6750,6750,0
20250211,173700,265087070,6750,6750,6750,6750,0
20250211,173600,265087070,6750,6750,6750,6750,673
20250211,173500,265087070,6750,6750,6750,6750,0
20250211,173400,265087070,6750,6750,6750,6750,0
20250211,173300,265087070,6750,6750,6750,6750,0
20250211,173200,265087070,6750,6750,6750,6750,0
20250211,173100,265087070,6750,6750,6750,6750,0
20250211,173000,265087070,6750,6750,6750,6750,0
20250211,172900,265087070,6750,6750,6750,6750,0
20250211,172800,265087070,6750,6750,6750,6750,0
20250211,172700,265087070,6750,6750,6750,6750,0
20250211,172600,265087070,6750,6750,6750,6750,0
20250211,172500,265087070,6750,6750,6750,6750,0
20250211,172400,265087070,6750,6750,6750,6750,0
20250211,172300,265087070,6750,6750,6750,6750,0
20250211,172200,265087070,6750,6750,6750,6750,0
20250211,172100,265087070,6750,6750,6750,6750,0
20250211,172000,265087070,6750,6750,6750,6750,0
20250211,171900,265087070,6750,6750,6750,6750,0
20250211,171800,265087070,6750,6750,6750,6750,0
20250211,171700,265087070,6750,6750,6750,6750,0
20250211,171600,265087070,6750,6750,6750,6750,0
20250211,171500,265087070,6750,6750,6750,6750,0
20250211,171400,265087070,6750,6750,6750,6750,0
20250211,171300,265087070,6750,6750,6750,6750,0
20250211,171200,265087070,6750,6750,6750,6750,0
20250211,171100,265087070,6750,6750,6750,6750,0
20250211,171000,265087070,6750,6750,6750,6750,0
20250211,170900,265087070,6750,6750,6750,6750,0
20250211,170800,265087070,6750,6750,6750,6750,0
20250211,170700,265087070,6750,6750,6750,6750,0
20250211,170600,265087070,6750,6750,6750,6750,673
20250211,170500,265087070,6750,6750,6750,6750,0
20250211,170400,265087070,6750,6750,6750,6750,0
20250211,170300,265087070,6750,6750,6750,6750,0
20250211,170200,265087070,6750,6750,6750,6750,0
20250211,170100,265087070,6750,6750,6750,6750,0
20250211,170000,265087070,6750,6750,6750,6750,0
20250211,165900,265087070,6750,6750,6750,6750,0
20250211,165800,265087070,6750,6750,6750,6750,0
20250211,165700,265087070,6750,6750,6750,6750,0
20250211,165600,265087070,6750,6750,6750,6750,0
20250211,165500,265087070,6750,6750,6750,6750,0
20250211,165400,265087070,6750,6750,6750,6750,0
20250211,165300,265087070,6750,6750,6750,6750,0
20250211,165200,265087070,6750,6750,6750,6750,0
20250211,165100,265087070,6750,6750,6750,6750,0
20250211,165000,265087070,6750,6750,6750,6750,0
20250211,164900,265087070,6750,6750,6750,6750,0
20250211,164800,265087070,6750,6750,6750,6750,0
20250211,164700,265087070,6750,6750,6750,6750,0
20250211,164600,265087070,6750,6750,6750,6750,0
20250211,164500,265087070,6750,6750,6750,6750,0
20250211,164400,265087070,6750,6750,6750,6750,0
20250211,164300,265087070,6750,6750,6750,6750,0
20250211,164200,265087070,6750,6750,6750,6750,0
20250211,164100,265087070,6750,6750,6750,6750,0
20250211,164000,265087070,6750,6750,6750,6750,0
20250211,163900,265087070,6750,6750,6750,6750,0
20250211,163800,265087070,6750,6750,6750,6750,0
20250211,163700,265087070,6750,6750,6750,6750,0
20250211,163600,265087070,6750,6750,6750,6750,673
20250211,163500,265087070,6750,6750,6750,6750,0
20250211,163400,265087070,6750,6750,6750,6750,0
20250211,163300,265087070,6750,6750,6750,6750,0
20250211,163200,265087070,6750,6750,6750,6750,0
20250211,163100,265087070,6750,6750,6750,6750,0
20250211,163000,265087070,6750,6750,6750,6750,0
20250211,162900,265087070,6750,6750,6750,6750,0
20250211,162800,265087070,6750,6750,6750,6750,0
20250211,162700,265087070,6750,6750,6750,6750,0
20250211,162600,265087070,6750,6750,6750,6750,0
20250211,162500,265087070,6750,6750,6750,6750,0
20250211,162400,265087070,6750,6750,6750,6750,0
20250211,162300,265087070,6750,6750,6750,6750,0
20250211,162200,265087070,6750,6750,6750,6750,0
20250211,162100,265087070,6750,6750,6750,6750,0
20250211,162000,265087070,6750,6750,6750,6750,0
20250211,161900,265087070,6750,6750,6750,6750,0
20250211,161800,265087070,6750,6750,6750,6750,0
20250211,161700,265087070,6750,6750,6750,6750,0
20250211,161600,265087070,6750,6750,6750,6750,0
20250211,161500,265087070,6750,6750,6750,6750,0
20250211,161400,265087070,6750,6750,6750,6750,0
20250211,161300,265087070,6750,6750,6750,6750,0
20250211,161200,265087070,6750,6750,6750,6750,0
20250211,161100,265087070,6750,6750,6750,6750,0
20250211,161000,265087070,6750,6750,6750,6750,0
20250211,160900,265087070,6750,6750,6750,6750,0
20250211,160800,265087070,6750,6750,6750,6750,0
20250211,160700,265087070,6750,6750,6750,6750,0
20250211,160600,265087070,6750,6750,6750,6750,673
20250211,160500,265087070,6750,6750,6750,6750,0
20250211,160400,265087070,6750,6750,6750,6750,0
20250211,160300,265087070,6750,6750,6750,6750,0
20250211,160200,265087070,6750,6750,6750,6750,0
20250211,160100,265087070,6750,6750,6750,6750,0
20250211,160000,265087070,6750,6750,6750,6750,0
20250211,155900,265087070,6750,6750,6750,6750,0
20250211,155800,265087070,6750,6750,6750,6750,0
20250211,155700,265087070,6750,6750,6750,6750,0
20250211,155600,265087070,6750,6750,6750,6750,0
20250211,155500,265087070,6750,6750,6750,6750,0
20250211,155400,265087070,6750,6750,6750,6750,0
20250211,155300,265087070,6750,6750,6750,6750,0
20250211,155200,265087070,6750,6750,6750,6750,0
20250211,155100,265087070,6750,6750,6750,6750,0
20250211,155000,265087070,6750,6750,6750,6750,0
20250211,154900,265087070,6750,6750,6750,6750,0
20250211,154800,265087070,6750,6750,6750,6750,0
20250211,154700,265087070,6750,6750,6750,6750,0
20250211,154600,265087070,6750,6750,6750,6750,0
20250211,154500,265087070,6750,6750,6750,6750,0
20250211,154400,265087070,6750,6750,6750,6750,0
20250211,154300,265087070,6750,6750,6750,6750,0
20250211,154200,265087070,6750,6750,6750,6750,0
20250211,154100,265087070,6750,6750,6750,6750,0
20250211,154000,265087070,6750,6750,6750,6750,0
20250211,153900,265087070,6750,6750,6750,6750,0
20250211,153800,265087070,6750,6750,6750,6750,0
20250211,153700,265087070,6750,6750,6750,6750,0
20250211,153600,265087070,6750,6750,6750,6750,673
20250211,153500,265087070,6750,6750,6750,6750,0
20250211,153400,265087070,6750,6750,6750,6750,0
20250211,153300,265087070,6750,6750,6750,6750,0
20250211,153200,265087070,6750,6750,6750,6750,0
20250211,153100,265087070,6750,6750,6750,6750,0
20250211,153000,265087070,6750,6750,6750,6750,673
20250211,152900,260544320,6700,6700,6700,6700,0
20250211,152800,260544320,6700,6700,6700,6700,0
20250211,152700,260544320,6700,6700,6700,6700,0
20250211,152600,260544320,6700,6700,6700,6700,0
20250211,152500,260544320,6700,6700,6700,6700,0
20250211,152400,260544320,6700,6700,6700,6700,0
20250211,152300,260544320,6700,6700,6700,6700,0
20250211,152200,260544320,6700,6700,6700,6700,0
20250211,152100,260544320,6700,6700,6700,6700,0
20250211,152000,260544320,6700,6700,6700,6700,0
20250211,151900,260544320,6700,6750,6750,6700,125
20250211,151800,259705540,6750,6750,6750,6750,0
20250211,151700,259705540,6750,6750,6750,6710,288
20250211,151600,257772930,6750,6710,6750,6710,5
20250211,151500,257739260,6740,6710,6740,6700,3778
20250211,151400,232385500,6720,6720,6720,6720,0
20250211,151300,232385500,6720,6730,6730,6710,14
20250211,151200,232291480,6740,6740,6740,6740,4
20250211,151100,232264520,6740,6740,6740,6740,0
20250211,151000,232264520,6740,6720,6740,6720,3
20250211,150900,232244320,6740,6730,6740,6730,3
20250211,150800,232224120,6740,6740,6740,6740,1
20250211,150700,232217380,6740,6740,6740,6740,2
20250211,150600,232203900,6740,6740,6740,6740,151
20250211,150500,231186160,6740,6740,6740,6740,292
20250211,150400,229218080,6740,6730,6740,6730,201
20250211,150300,227863350,6730,6730,6730,6730,0
20250211,150200,227863350,6730,6720,6730,6720,154
20250211,150100,226828460,6720,6720,6720,6720,3
20250211,150000,226808300,6720,6720,6720,6720,2
20250211,145900,226794860,6720,6720,6720,6720,0
20250211,145800,226794860,6720,6710,6720,6710,146
20250211,145700,225815180,6720,6720,6720,6720,1
20250211,145600,225808460,6720,6720,6720,6720,0
20250211,145500,225808460,6720,6720,6720,6720,4
20250211,145400,225781580,6720,6720,6720,6720,1
20250211,145300,225774860,6720,6720,6720,6720,0
20250211,145200,225774860,6720,6720,6720,6720,3
20250211,145100,225754700,6720,6720,6720,6720,5
20250211,145000,225721100,6720,6720,6720,6700,48
20250211,144900,225399060,6720,6720,6720,6720,31
20250211,144800,225190740,6720,6720,6720,6720,239
20250211,144700,223584660,6730,6730,6730,6730,1
20250211,144600,223577930,6740,6720,6740,6720,1279
20250211,144500,214983010,6720,6720,6720,6720,1
20250211,144400,214976290,6710,6710,6710,6710,500
20250211,144300,211621290,6710,6710,6710,6710,2
20250211,144200,211607870,6710,6680,6710,6680,76
20250211,144100,211100160,6680,6700,6700,6680,1852
20250211,144000,198716770,6700,6700,6700,6700,175
20250211,143900,197544270,6700,6710,6710,6700,763
20250211,143800,192432160,6710,6700,6710,6700,27
20250211,143700,192251240,6710,6700,6710,6700,9
20250211,143600,192190920,6710,6710,6710,6710,0
20250211,143500,192190920,6710,6720,6720,6710,150
20250211,143400,191184370,6720,6720,6720,6720,4
20250211,143300,191157490,6720,6720,6720,6720,0
20250211,143200,191157490,6720,6710,6720,6710,101
20250211,143100,190479770,6720,6720,6720,6720,2
20250211,143000,190466330,6720,6720,6720,6720,3
20250211,142900,190446170,6720,6720,6720,6720,3
20250211,142800,190426010,6720,6720,6720,6720,2
20250211,142700,190412570,6720,6720,6720,6720,1
20250211,142600,190405850,6720,6720,6720,6720,1
20250211,142500,190399130,6720,6720,6720,6720,2
20250211,142400,190385690,6720,6720,6720,6720,1
20250211,142300,190378970,6720,6720,6720,6720,0
20250211,142200,190378970,6720,6720,6720,6720,2
20250211,142100,190365530,6720,6720,6720,6720,1
20250211,142000,190358810,6720,6720,6720,6720,1
20250211,141900,190352090,6720,6740,6740,6720,599
20250211,141800,186325430,6740,6740,6740,6740,2
20250211,141700,186311950,6740,6740,6740,6740,2
20250211,141600,186298470,6740,6740,6740,6740,2
20250211,141500,186284990,6740,6740,6740,6740,2
20250211,141400,186271510,6740,6740,6740,6740,0
20250211,141300,186271510,6740,6740,6740,6740,3
20250211,141200,186251290,6740,6740,6740,6740,2
20250211,141100,186237810,6740,6740,6740,6740,0
20250211,141000,186237810,6740,6740,6740,6740,2
20250211,140900,186224330,6740,6740,6740,6740,1
20250211,140800,186217590,6740,6740,6740,6740,2
20250211,140700,186204110,6740,6740,6740,6740,2
20250211,140600,186190630,6740,6730,6740,6730,518
20250211,140500,182700620,6730,6730,6730,6730,2
20250211,140400,182687160,6730,6730,6730,6730,4
20250211,140300,182660240,6730,6720,6730,6720,1986
20250211,140200,169314300,6720,6720,6720,6720,1
20250211,140100,169307580,6720,6720,6720,6720,2
20250211,140000,169294140,6720,6720,6720,6720,3
20250211,135900,169273980,6720,6720,6720,6720,0
20250211,135800,169273980,6720,6720,6720,6720,3
20250211,135700,169253820,6720,6720,6720,6720,1
20250211,135600,169247100,6720,6720,6720,6720,4
20250211,135500,169220220,6720,6720,6720,6710,26
20250211,135400,169045730,6720,6720,6720,6720,0
20250211,135300,169045730,6720,6720,6720,6720,1
20250211,135200,169039010,6720,6720,6720,6720,4
20250211,135100,169012130,6720,6720,6720,6720,1
20250211,135000,169005410,6720,6720,6720,6720,0
20250211,134900,169005410,6720,6720,6720,6720,2
20250211,134800,168991970,6720,6720,6720,6720,2
20250211,134700,168978530,6720,6720,6720,6720,1
20250211,134600,168971810,6720,6720,6720,6720,2
20250211,134500,168958370,6720,6720,6720,6720,3
20250211,134400,168938210,6710,6710,6710,6710,198
20250211,134300,167609630,6710,6710,6710,6710,497
20250211,134200,164274760,6710,6710,6710,6710,0
20250211,134100,164274760,6710,6710,6710,6710,2
20250211,134000,164261340,6710,6710,6710,6710,18
20250211,133900,164140560,6710,6710,6710,6710,0
20250211,133800,164140560,6710,6700,6710,6700,137
20250211,133700,163221920,6700,6700,6700,6700,2
20250211,133600,163208520,6700,6700,6700,6700,1
20250211,133500,163201820,6700,6700,6700,6700,2
20250211,133400,163188420,6700,6700,6700,6700,2
20250211,133300,163175020,6700,6700,6700,6700,1
20250211,133200,163168320,6690,6690,6690,6690,3
20250211,133100,163148250,6690,6690,6690,6690,97
20250211,133000,162499320,6690,6700,6700,6690,101
20250211,132900,161823620,6700,6700,6700,6700,0
20250211,132800,161823620,6700,6700,6700,6700,4
20250211,132700,161796820,6700,6700,6700,6700,1
20250211,132600,161790120,6700,6700,6700,6700,2
20250211,132500,161776720,6700,6700,6700,6700,2
20250211,132400,161763320,6700,6700,6700,6700,0
20250211,132300,161763320,6700,6710,6710,6700,20
20250211,132200,161629310,6700,6710,6710,6700,104
20250211,132100,160932470,6710,6700,6710,6700,6
20250211,132000,160892230,6710,6710,6710,6710,0
20250211,131900,160892230,6710,6710,6710,6710,6
20250211,131800,160851970,6710,6710,6710,6710,53
20250211,131700,160496340,6710,6710,6710,6710,100
20250211,131600,159825340,6710,6710,6710,6710,2
20250211,131500,159811920,6710,6710,6710,6710,1
20250211,131400,159805210,6710,6710,6710,6710,2
20250211,131300,159791790,6710,6700,6710,6700,17
20250211,131200,159677870,6710,6710,6710,6710,10
20250211,131100,159610770,6710,6710,6710,6710,2
20250211,131000,159597350,6710,6710,6710,6710,2
20250211,130900,159583930,6710,6710,6710,6710,2
20250211,130800,159570510,6710,6710,6710,6710,2
20250211,130700,159557090,6710,6710,6710,6710,2
20250211,130600,159543670,6710,6710,6710,6710,1
20250211,130500,159536960,6710,6710,6710,6710,2
20250211,130400,159523540,6710,6710,6710,6710,2
20250211,130300,159510120,6710,6710,6710,6710,1
20250211,130200,159503410,6710,6710,6710,6710,1
20250211,130100,159496700,6710,6710,6710,6710,11
20250211,130000,159422890,6710,6710,6710,6710,0
20250211,125900,159422890,6710,6710,6710,6710,1
20250211,125800,159416180,6710,6710,6710,6710,3
20250211,125700,159396050,6700,6710,6710,6700,204
20250211,125600,158029240,6710,6700,6710,6700,92
20250211,125500,157412780,6700,6700,6700,6700,2
20250211,125400,157399380,6700,6700,6700,6700,100
20250211,125300,156729380,6700,6700,6700,6700,0
20250211,125200,156729380,6700,6700,6700,6700,4
20250211,125100,156702580,6700,6700,6700,6700,1
20250211,125000,156695880,6700,6700,6700,6700,5
20250211,124900,156662380,6700,6700,6700,6700,2
20250211,124800,156648980,6690,6690,6690,6690,0
20250211,124700,156648980,6690,6690,6690,6690,500
20250211,124600,153303980,6700,6700,6700,6700,12
20250211,124500,153223580,6700,6700,6700,6700,0
20250211,124400,153223580,6700,6700,6700,6700,2
20250211,124300,153210180,6700,6700,6700,6700,2
20250211,124200,153196780,6700,6700,6700,6700,4
20250211,124100,153169980,6710,6710,6710,6710,2
20250211,124000,153156560,6710,6710,6710,6710,4
20250211,123900,153129720,6710,6710,6710,6710,0
20250211,123800,153129720,6710,6710,6710,6710,1
20250211,123700,153123010,6710,6710,6710,6710,3
20250211,123600,153102880,6710,6710,6710,6710,1
20250211,123500,153096170,6710,6710,6710,6710,1
20250211,123400,153089460,6710,6710,6710,6710,3
20250211,123300,153069330,6710,6710,6710,6710,0
20250211,123200,153069330,6710,6710,6710,6710,1
20250211,123100,153062620,6710,6710,6710,6710,3
20250211,123000,153042490,6700,6700,6700,6700,11
20250211,122900,152968790,6700,6700,6700,6700,501
20250211,122800,149612090,6700,6700,6700,6700,3
20250211,122700,149591990,6700,6700,6700,6700,2
20250211,122600,149578590,6700,6700,6700,6700,4
20250211,122500,149551790,6710,6710,6710,6710,3
20250211,122400,149531660,6710,6710,6710,6710,2
20250211,122300,149518240,6710,6710,6710,6710,11
20250211,122200,149444430,6700,6710,6710,6700,310
20250211,122100,147367410,6710,6710,6710,6710,0
20250211,122000,147367410,6710,6710,6710,6710,1
20250211,121900,147360700,6700,6710,6710,6700,152
20250211,121800,146342280,6700,6700,6700,6700,149
20250211,121700,145343980,6700,6700,6700,6700,1
20250211,121600,145337280,6700,6700,6700,6700,2
20250211,121500,145323880,6700,6700,6700,6700,0
20250211,121400,145323880,6700,6700,6700,6700,3
20250211,121300,145303780,6700,6700,6700,6690,19
20250211,121200,145176650,6700,6700,6700,6700,0
20250211,121100,145176650,6700,6700,6700,6700,21
20250211,121000,145035950,6700,6700,6700,6700,4
20250211,120900,145009150,6700,6700,6700,6700,1
20250211,120800,145002450,6700,6700,6700,6700,0
20250211,120700,145002450,6700,6700,6700,6700,3
20250211,120600,144982350,6700,6700,6700,6700,2
20250211,120500,144968950,6700,6700,6700,6700,1
20250211,120400,144962250,6700,6700,6700,6700,3
20250211,120300,144942150,6700,6700,6700,6700,0
20250211,120200,144942150,6700,6700,6700,6700,1
20250211,120100,144935450,6700,6700,6700,6700,3
20250211,120000,144915350,6700,6700,6700,6700,0
20250211,115900,144915350,6700,6700,6700,6700,0
20250211,115800,144915350,6700,6700,6700,6700,3
20250211,115700,144895250,6700,6700,6700,6700,1
20250211,115600,144888550,6700,6700,6700,6700,0
20250211,115500,144888550,6700,6700,6700,6690,4
20250211,115400,144861760,6700,6700,6700,6700,0
20250211,115300,144861760,6700,6700,6700,6700,1
20250211,115200,144855060,6700,6700,6700,6700,1
20250211,115100,144848360,6700,6690,6700,6680,601
20250211,115000,140832940,6700,6700,6700,6700,1
20250211,114900,140826240,6700,6700,6700,6700,2
20250211,114800,140812840,6700,6700,6700,6700,1
20250211,114700,140806140,6700,6700,6700,6700,2
20250211,114600,140792740,6700,6700,6700,6700,1
20250211,114500,140786040,6700,6700,6700,6700,1
20250211,114400,140779340,6700,6700,6700,6700,2
20250211,114300,140765940,6700,6690,6700,6680,105
20250211,114200,140063490,6690,6690,6690,6680,153
20250211,114100,139040420,6700,6700,6700,6700,1
20250211,114000,139033720,6700,6700,6700,6700,3
20250211,113900,139013620,6700,6700,6700,6690,9
20250211,113800,138953340,6700,6700,6700,6700,1
20250211,113700,138946640,6700,6700,6700,6700,2
20250211,113600,138933240,6700,6700,6700,6700,1
20250211,113500,138926540,6700,6700,6700,6700,1
20250211,113400,138919840,6680,6700,6700,6680,5
20250211,113300,138886420,6700,6700,6700,6700,1
20250211,113200,138879720,6690,6700,6700,6690,202
20250211,113100,137528320,6710,6710,6710,6710,2
20250211,113000,137514900,6710,6710,6710,6710,1
20250211,112900,137508190,6710,6710,6710,6710,0
20250211,112800,137508190,6710,6700,6710,6700,3
20250211,112700,137488080,6700,6690,6700,6690,248
20250211,112600,135828480,6700,6700,6700,6700,10
20250211,112500,135761480,6700,6710,6710,6700,4
20250211,112400,135734660,6710,6710,6710,6710,1
20250211,112300,135727950,6710,6710,6710,6710,1
20250211,112200,135721240,6690,6700,6700,6690,445
20250211,112100,132744180,6700,6700,6700,6700,2
20250211,112000,132730780,6700,6700,6700,6700,1
20250211,111900,132724080,6700,6710,6710,6700,5
20250211,111800,132690570,6710,6710,6710,6710,2
20250211,111700,132677150,6700,6700,6700,6700,6
20250211,111600,132636950,6710,6710,6710,6710,51
20250211,111500,132294740,6710,6710,6710,6710,4
20250211,111400,132267900,6710,6710,6710,6710,0
20250211,111300,132267900,6710,6700,6710,6700,3
20250211,111200,132247790,6710,6710,6710,6710,12
20250211,111100,132167270,6710,6710,6710,6710,2
20250211,111000,132153850,6720,6720,6720,6720,1
20250211,110900,132147130,6720,6720,6720,6720,2
20250211,110800,132133690,6720,6720,6720,6720,1
20250211,110700,132126970,6710,6710,6710,6710,52
20250211,110600,131778050,6720,6720,6720,6720,2
20250211,110500,131764610,6680,6710,6710,6680,5179
20250211,110400,97066970,6720,6730,6730,6720,136
20250211,110300,96153040,6740,6730,6740,6720,304
20250211,110200,94110100,6730,6740,6740,6730,3
20250211,110100,94089900,6740,6740,6740,6740,1
20250211,110000,94083160,6740,6740,6740,6740,2
20250211,105900,94069680,6740,6740,6740,6740,6
20250211,105800,94029240,6740,6740,6740,6740,1
20250211,105700,94022500,6740,6740,6740,6740,2
20250211,105600,94009020,6720,6730,6730,6720,90
20250211,105500,93404190,6750,6750,6750,6750,0
20250211,105400,93404190,6750,6750,6750,6750,3
20250211,105300,93383940,6750,6750,6750,6750,1
20250211,105200,93377190,6720,6750,6750,6720,32
20250211,105100,93162040,6750,6750,6750,6750,2
20250211,105000,93148540,6750,6750,6750,6750,0
20250211,104900,93148540,6750,6750,6750,6750,1
20250211,104800,93141790,6750,6750,6750,6720,22
20250211,104700,92993850,6750,6750,6750,6750,0
20250211,104600,92993850,6750,6750,6750,6750,1
20250211,104500,92987100,6750,6720,6750,6720,4
20250211,104400,92960130,6720,6720,6720,6720,2
20250211,104300,92946690,6720,6750,6750,6720,181
20250211,104200,91728750,6750,6750,6750,6750,2
20250211,104100,91715250,6750,6750,6750,6750,1
20250211,104000,91708500,6720,6750,6750,6720,26
20250211,103900,91533050,6750,6730,6750,6730,776
20250211,103800,86310530,6730,6730,6730,6730,8
20250211,103700,86256690,6730,6730,6730,6730,6
20250211,103600,86216310,6730,6730,6730,6730,2
20250211,103500,86202850,6730,6730,6730,6730,226
20250211,103400,84681870,6750,6740,6750,6730,747
20250211,103300,79647630,6750,6750,6750,6750,3
20250211,103200,79627380,6750,6750,6750,6750,1
20250211,103100,79620630,6750,6750,6750,6750,1
20250211,103000,79613880,6750,6740,6750,6740,14
20250211,102900,79519480,6750,6750,6750,6750,2
20250211,102800,79505980,6750,6750,6750,6750,1
20250211,102700,79499230,6750,6750,6750,6750,5
20250211,102600,79465480,6750,6750,6750,6750,51
20250211,102500,79121230,6750,6750,6750,6750,1
20250211,102400,79114480,6750,6750,6750,6750,20
20250211,102300,78979480,6750,6750,6750,6750,2
20250211,102200,78965980,6750,6750,6750,6750,1
20250211,102100,78959230,6750,6750,6750,6750,22
20250211,102000,78810730,6750,6750,6750,6750,3
20250211,101900,78790480,6750,6750,6750,6750,3
20250211,101800,78770230,6750,6750,6750,6750,2
20250211,101700,78756730,6750,6750,6750,6750,0
20250211,101600,78756730,6750,6750,6750,6750,1
20250211,101500,78749980,6750,6750,6750,6750,4
20250211,101400,78722980,6750,6750,6750,6750,0
20250211,101300,78722980,6750,6750,6750,6750,14
20250211,101200,78628480,6750,6740,6750,6740,2199
20250211,101100,63805030,6740,6740,6740,6740,217
20250211,101000,62342450,6740,6740,6740,6740,9
20250211,100900,62281790,6740,6740,6740,6740,555
20250211,100800,58541090,6740,6740,6740,6740,100
20250211,100700,57867090,6750,6750,6750,6750,2
20250211,100600,57853590,6740,6750,6750,6740,53
20250211,100500,57495850,6750,6750,6750,6750,19
20250211,100400,57367600,6750,6750,6750,6750,2
20250211,100300,57354100,6750,6750,6750,6750,62
20250211,100200,56935600,6750,6750,6750,6750,1
20250211,100100,56928850,6750,6750,6750,6750,0
20250211,100000,56928850,6750,6750,6750,6750,3
20250211,095900,56908600,6750,6760,6760,6750,152
20250211,095800,55882590,6770,6770,6770,6770,0
20250211,095700,55882590,6770,6760,6770,6760,7
20250211,095600,55835240,6770,6770,6770,6770,2
20250211,095500,55821700,6770,6770,6770,6770,1
20250211,095400,55814930,6770,6760,6770,6760,276
20250211,095300,53949150,6760,6760,6760,6760,5
20250211,095200,53915350,6760,6770,6770,6760,140
20250211,095100,52968940,6770,6770,6770,6770,36
20250211,095000,52725220,6770,6770,6770,6770,201
20250211,094900,51364450,6770,6770,6770,6770,1
20250211,094800,51357680,6770,6760,6770,6760,211
20250211,094700,49931300,6760,6760,6760,6760,0
20250211,094600,49931300,6760,6760,6760,6760,107
20250211,094500,49207980,6750,6750,6750,6750,77
20250211,094400,48688230,6740,6740,6740,6740,28
20250211,094300,48499510,6740,6740,6740,6740,11
20250211,094200,48425370,6740,6740,6740,6740,4
20250211,094100,48398410,6740,6740,6740,6740,5
20250211,094000,48364710,6740,6740,6740,6740,0
20250211,093900,48364710,6740,6740,6740,6740,0
20250211,093800,48364710,6740,6740,6740,6740,0
20250211,093700,48364710,6740,6740,6740,6740,1
20250211,093600,48357970,6740,6740,6740,6740,0
20250211,093500,48357970,6740,6730,6740,6730,4
20250211,093400,48331020,6740,6740,6740,6740,1
20250211,093300,48324280,6740,6740,6740,6740,1
20250211,093200,48317540,6730,6730,6730,6730,32
20250211,093100,48102180,6730,6750,6750,6730,15
20250211,093000,48000960,6750,6750,6750,6750,24
20250211,092900,47838960,6750,6710,6750,6710,7
20250211,092800,47791950,6710,6710,6710,6710,18
20250211,092700,47671170,6710,6710,6710,6710,167
20250211,092600,46550600,6710,6720,6720,6700,11
20250211,092500,46476870,6700,6720,6720,6700,2000
20250211,092400,33060040,6720,6720,6720,6720,1
20250211,092300,33053320,6720,6720,6720,6720,0
20250211,092200,33053320,6720,6720,6720,6720,264
20250211,092100,31279240,6720,6730,6730,6720,79
20250211,092000,30747610,6730,6740,6740,6730,681
20250211,091900,26159470,6740,6750,6760,6740,1268
20250211,091800,17602700,6740,6740,6740,6740,0
20250211,091700,17602700,6740,6740,6740,6740,15
20250211,091600,17501600,6740,6750,6750,6740,121
20250211,091500,16686050,6730,6730,6730,6730,0
20250211,091400,16686050,6730,6740,6740,6730,134
20250211,091300,15783860,6730,6730,6730,6730,0
20250211,091200,15783860,6730,6730,6730,6730,0
20250211,091100,15783860,6730,6730,6730,6730,0
20250211,091000,15783860,6730,6750,6750,6730,46
20250211,090900,15473680,6730,6730,6730,6730,2
20250211,090800,15460220,6730,6730,6730,6730,0
20250211,090700,15460220,6730,6730,6740,6730,1003
20250211,090600,8708030,6730,6730,6730,6730,6
20250211,090500,8667650,6720,6740,6740,6720,500
20250211,090400,5305630,6730,6750,6750,6730,411
20250211,090300,2537120,6760,6760,6760,6760,3
20250211,090200,2516840,6760,6760,6760,6760,101
20250211,090100,1834080,6760,6760,6760,6760,0
20250211,090000,1834080,6760,6740,6760,6740,272