KissMeData/041190/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192600,4584650380,6750,6750,6750,6750,10526
20250213,192500,4584650380,6750,6750,6750,6750,0
20250213,192400,4584650380,6750,6750,6750,6750,0
20250213,192300,4584650380,6750,6750,6750,6750,0
20250213,192200,4584650380,6750,6750,6750,6750,0
20250213,192100,4584650380,6750,6750,6750,6750,0
20250213,192000,4584650380,6750,6750,6750,6750,0
20250213,191900,4584650380,6750,6750,6750,6750,0
20250213,191800,4584650380,6750,6750,6750,6750,0
20250213,191700,4584650380,6750,6750,6750,6750,0
20250213,191600,4584650380,6750,6750,6750,6750,0
20250213,191500,4584650380,6750,6750,6750,6750,0
20250213,191400,4584650380,6750,6750,6750,6750,0
20250213,191300,4584650380,6750,6750,6750,6750,0
20250213,191200,4584650380,6750,6750,6750,6750,0
20250213,191100,4584650380,6750,6750,6750,6750,0
20250213,191000,4584650380,6750,6750,6750,6750,0
20250213,190900,4584650380,6750,6750,6750,6750,0
20250213,190800,4584650380,6750,6750,6750,6750,0
20250213,190700,4584650380,6750,6750,6750,6750,0
20250213,190600,4584650380,6750,6750,6750,6750,0
20250213,190500,4584650380,6750,6750,6750,6750,0
20250213,190400,4584650380,6750,6750,6750,6750,0
20250213,190300,4584650380,6750,6750,6750,6750,0
20250213,190200,4584650380,6750,6750,6750,6750,0
20250213,190100,4584650380,6750,6750,6750,6750,0
20250213,190000,4584650380,6750,6750,6750,6750,0
20250213,185900,4584650380,6750,6750,6750,6750,0
20250213,185800,4584650380,6750,6750,6750,6750,0
20250213,185700,4584650380,6750,6750,6750,6750,0
20250213,185600,4584650380,6750,6750,6750,6750,10526
20250213,185500,4584650380,6750,6750,6750,6750,0
20250213,185400,4584650380,6750,6750,6750,6750,0
20250213,185300,4584650380,6750,6750,6750,6750,0
20250213,185200,4584650380,6750,6750,6750,6750,0
20250213,185100,4584650380,6750,6750,6750,6750,0
20250213,185000,4584650380,6750,6750,6750,6750,0
20250213,184900,4584650380,6750,6750,6750,6750,0
20250213,184800,4584650380,6750,6750,6750,6750,0
20250213,184700,4584650380,6750,6750,6750,6750,0
20250213,184600,4584650380,6750,6750,6750,6750,0
20250213,184500,4584650380,6750,6750,6750,6750,0
20250213,184400,4584650380,6750,6750,6750,6750,0
20250213,184300,4584650380,6750,6750,6750,6750,0
20250213,184200,4584650380,6750,6750,6750,6750,0
20250213,184100,4584650380,6750,6750,6750,6750,0
20250213,184000,4584650380,6750,6750,6750,6750,0
20250213,183900,4584650380,6750,6750,6750,6750,0
20250213,183800,4584650380,6750,6750,6750,6750,0
20250213,183700,4584650380,6750,6750,6750,6750,0
20250213,183600,4584650380,6750,6750,6750,6750,0
20250213,183500,4584650380,6750,6750,6750,6750,0
20250213,183400,4584650380,6750,6750,6750,6750,0
20250213,183300,4584650380,6750,6750,6750,6750,0
20250213,183200,4584650380,6750,6750,6750,6750,0
20250213,183100,4584650380,6750,6750,6750,6750,0
20250213,183000,4584650380,6750,6750,6750,6750,0
20250213,182900,4584650380,6750,6750,6750,6750,0
20250213,182800,4584650380,6750,6750,6750,6750,0
20250213,182700,4584650380,6750,6750,6750,6750,0
20250213,182600,4584650380,6750,6750,6750,6750,10526
20250213,182500,4584650380,6750,6750,6750,6750,0
20250213,182400,4584650380,6750,6750,6750,6750,0
20250213,182300,4584650380,6750,6750,6750,6750,0
20250213,182200,4584650380,6750,6750,6750,6750,0
20250213,182100,4584650380,6750,6750,6750,6750,0
20250213,182000,4584650380,6750,6750,6750,6750,0
20250213,181900,4584650380,6750,6750,6750,6750,0
20250213,181800,4584650380,6750,6750,6750,6750,0
20250213,181700,4584650380,6750,6750,6750,6750,0
20250213,181600,4584650380,6750,6750,6750,6750,0
20250213,181500,4584650380,6750,6750,6750,6750,0
20250213,181400,4584650380,6750,6750,6750,6750,0
20250213,181300,4584650380,6750,6750,6750,6750,0
20250213,181200,4584650380,6750,6750,6750,6750,0
20250213,181100,4584650380,6750,6750,6750,6750,0
20250213,181000,4584650380,6750,6750,6750,6750,0
20250213,180900,4584650380,6750,6750,6750,6750,0
20250213,180800,4584650380,6750,6750,6750,6750,0
20250213,180700,4584650380,6750,6750,6750,6750,0
20250213,180600,4584650380,6750,6750,6750,6750,0
20250213,180500,4584650380,6750,6750,6750,6750,0
20250213,180400,4584650380,6750,6750,6750,6750,0
20250213,180300,4584650380,6750,6750,6750,6750,0
20250213,180200,4584650380,6750,6750,6750,6750,0
20250213,180100,4584650380,6750,6750,6750,6750,0
20250213,180000,4584650380,6750,6750,6750,6750,0
20250213,175900,4584650380,6750,6750,6750,6750,0
20250213,175800,4584650380,6750,6750,6750,6750,0
20250213,175700,4584650380,6750,6750,6750,6750,0
20250213,175600,4584650380,6750,6750,6750,6750,10526
20250213,175500,4584650380,6750,6750,6750,6750,0
20250213,175400,4584650380,6750,6750,6750,6750,0
20250213,175300,4584650380,6750,6750,6750,6750,0
20250213,175200,4584650380,6750,6750,6750,6750,0
20250213,175100,4584650380,6750,6750,6750,6750,0
20250213,175000,4584650380,6750,6750,6750,6750,0
20250213,174900,4584650380,6750,6750,6750,6750,0
20250213,174800,4584650380,6750,6750,6750,6750,0
20250213,174700,4584650380,6750,6750,6750,6750,0
20250213,174600,4584650380,6750,6750,6750,6750,0
20250213,174500,4584650380,6750,6750,6750,6750,0
20250213,174400,4584650380,6750,6750,6750,6750,0
20250213,174300,4584650380,6750,6750,6750,6750,0
20250213,174200,4584650380,6750,6750,6750,6750,0
20250213,174100,4584650380,6750,6750,6750,6750,0
20250213,174000,4584650380,6750,6750,6750,6750,0
20250213,173900,4584650380,6750,6750,6750,6750,0
20250213,173800,4584650380,6750,6750,6750,6750,0
20250213,173700,4584650380,6750,6750,6750,6750,0
20250213,173600,4584650380,6750,6750,6750,6750,0
20250213,173500,4584650380,6750,6750,6750,6750,0
20250213,173400,4584650380,6750,6750,6750,6750,0
20250213,173300,4584650380,6750,6750,6750,6750,0
20250213,173200,4584650380,6750,6750,6750,6750,0
20250213,173100,4584650380,6750,6750,6750,6750,0
20250213,173000,4584650380,6750,6750,6750,6750,0
20250213,172900,4584650380,6750,6750,6750,6750,0
20250213,172800,4584650380,6750,6750,6750,6750,0
20250213,172700,4584650380,6750,6750,6750,6750,0
20250213,172600,4584650380,6750,6750,6750,6750,10526
20250213,172500,4584650380,6750,6750,6750,6750,0
20250213,172400,4584650380,6750,6750,6750,6750,0
20250213,172300,4584650380,6750,6750,6750,6750,0
20250213,172200,4584650380,6750,6750,6750,6750,0
20250213,172100,4584650380,6750,6750,6750,6750,0
20250213,172000,4584650380,6750,6750,6750,6750,0
20250213,171900,4584650380,6750,6750,6750,6750,0
20250213,171800,4584650380,6750,6750,6750,6750,0
20250213,171700,4584650380,6750,6750,6750,6750,0
20250213,171600,4584650380,6750,6750,6750,6750,0
20250213,171500,4584650380,6750,6750,6750,6750,0
20250213,171400,4584650380,6750,6750,6750,6750,0
20250213,171300,4584650380,6750,6750,6750,6750,0
20250213,171200,4584650380,6750,6750,6750,6750,0
20250213,171100,4584650380,6750,6750,6750,6750,0
20250213,171000,4584650380,6750,6750,6750,6750,0
20250213,170900,4584650380,6750,6750,6750,6750,0
20250213,170800,4584650380,6750,6750,6750,6750,0
20250213,170700,4584650380,6750,6750,6750,6750,0
20250213,170600,4584650380,6750,6750,6750,6750,0
20250213,170500,4584650380,6750,6750,6750,6750,0
20250213,170400,4584650380,6750,6750,6750,6750,0
20250213,170300,4584650380,6750,6750,6750,6750,0
20250213,170200,4584650380,6750,6750,6750,6750,0
20250213,170100,4584650380,6750,6750,6750,6750,0
20250213,170000,4584650380,6750,6750,6750,6750,0
20250213,165900,4584650380,6750,6750,6750,6750,0
20250213,165800,4584650380,6750,6750,6750,6750,0
20250213,165700,4584650380,6750,6750,6750,6750,0
20250213,165600,4584650380,6750,6750,6750,6750,10526
20250213,165500,4584650380,6750,6750,6750,6750,0
20250213,165400,4584650380,6750,6750,6750,6750,0
20250213,165300,4584650380,6750,6750,6750,6750,0
20250213,165200,4584650380,6750,6750,6750,6750,0
20250213,165100,4584650380,6750,6750,6750,6750,0
20250213,165000,4584650380,6750,6750,6750,6750,0
20250213,164900,4584650380,6750,6750,6750,6750,0
20250213,164800,4584650380,6750,6750,6750,6750,0
20250213,164700,4584650380,6750,6750,6750,6750,0
20250213,164600,4584650380,6750,6750,6750,6750,0
20250213,164500,4584650380,6750,6750,6750,6750,0
20250213,164400,4584650380,6750,6750,6750,6750,0
20250213,164300,4584650380,6750,6750,6750,6750,0
20250213,164200,4584650380,6750,6750,6750,6750,0
20250213,164100,4584650380,6750,6750,6750,6750,0
20250213,164000,4584650380,6750,6750,6750,6750,0
20250213,163900,4584650380,6750,6750,6750,6750,0
20250213,163800,4584650380,6750,6750,6750,6750,0
20250213,163700,4584650380,6750,6750,6750,6750,0
20250213,163600,4584650380,6750,6750,6750,6750,0
20250213,163500,4584650380,6750,6750,6750,6750,0
20250213,163400,4584650380,6750,6750,6750,6750,0
20250213,163300,4584650380,6750,6750,6750,6750,0
20250213,163200,4584650380,6750,6750,6750,6750,0
20250213,163100,4584650380,6750,6750,6750,6750,0
20250213,163000,4584650380,6750,6750,6750,6750,0
20250213,162900,4584650380,6750,6750,6750,6750,0
20250213,162800,4584650380,6750,6750,6750,6750,0
20250213,162700,4584650380,6750,6750,6750,6750,0
20250213,162600,4584650380,6750,6750,6750,6750,10526
20250213,162500,4584650380,6750,6750,6750,6750,0
20250213,162400,4584650380,6750,6750,6750,6750,0
20250213,162300,4584650380,6750,6750,6750,6750,0
20250213,162200,4584650380,6750,6750,6750,6750,0
20250213,162100,4584650380,6750,6750,6750,6750,0
20250213,162000,4584650380,6750,6750,6750,6750,0
20250213,161900,4584650380,6750,6750,6750,6750,0
20250213,161800,4584650380,6750,6750,6750,6750,0
20250213,161700,4584650380,6750,6750,6750,6750,0
20250213,161600,4584650380,6750,6750,6750,6750,0
20250213,161500,4584650380,6750,6750,6750,6750,0
20250213,161400,4584650380,6750,6750,6750,6750,0
20250213,161300,4584650380,6750,6750,6750,6750,0
20250213,161200,4584650380,6750,6750,6750,6750,0
20250213,161100,4584650380,6750,6750,6750,6750,0
20250213,161000,4584650380,6750,6750,6750,6750,0
20250213,160900,4584650380,6750,6750,6750,6750,0
20250213,160800,4584650380,6750,6750,6750,6750,0
20250213,160700,4584650380,6750,6750,6750,6750,0
20250213,160600,4584650380,6750,6750,6750,6750,0
20250213,160500,4584650380,6750,6750,6750,6750,0
20250213,160400,4584650380,6750,6750,6750,6750,0
20250213,160300,4584650380,6750,6750,6750,6750,0
20250213,160200,4584650380,6750,6750,6750,6750,0
20250213,160100,4584650380,6750,6750,6750,6750,0
20250213,160000,4584650380,6750,6750,6750,6750,0
20250213,155900,4584650380,6750,6750,6750,6750,0
20250213,155800,4584650380,6750,6750,6750,6750,0
20250213,155700,4584650380,6750,6750,6750,6750,0
20250213,155600,4584650380,6750,6750,6750,6750,10526
20250213,155500,4584650380,6750,6750,6750,6750,0
20250213,155400,4584650380,6750,6750,6750,6750,0
20250213,155300,4584650380,6750,6750,6750,6750,0
20250213,155200,4584650380,6750,6750,6750,6750,0
20250213,155100,4584650380,6750,6750,6750,6750,0
20250213,155000,4584650380,6750,6750,6750,6750,0
20250213,154900,4584650380,6750,6750,6750,6750,0
20250213,154800,4584650380,6750,6750,6750,6750,0
20250213,154700,4584650380,6750,6750,6750,6750,0
20250213,154600,4584650380,6750,6750,6750,6750,0
20250213,154500,4584650380,6750,6750,6750,6750,0
20250213,154400,4584650380,6750,6750,6750,6750,0
20250213,154300,4584650380,6750,6750,6750,6750,0
20250213,154200,4584650380,6750,6750,6750,6750,0
20250213,154100,4584650380,6750,6750,6750,6750,0
20250213,154000,4584650380,6750,6750,6750,6750,0
20250213,153900,4584650380,6750,6750,6750,6750,0
20250213,153800,4584650380,6750,6750,6750,6750,0
20250213,153700,4584650380,6750,6750,6750,6750,0
20250213,153600,4584650380,6750,6750,6750,6750,0
20250213,153500,4584650380,6750,6750,6750,6750,0
20250213,153400,4584650380,6750,6750,6750,6750,0
20250213,153300,4584650380,6750,6750,6750,6750,0
20250213,153200,4584650380,6750,6750,6750,6750,0
20250213,153100,4584650380,6750,6750,6750,6750,0
20250213,153000,4584650380,6750,6750,6750,6750,10526
20250213,152900,4513599880,6750,6750,6750,6750,0
20250213,152800,4513599880,6750,6750,6750,6750,0
20250213,152700,4513599880,6750,6750,6750,6750,0
20250213,152600,4513599880,6750,6750,6750,6750,0
20250213,152500,4513599880,6750,6750,6750,6750,0
20250213,152400,4513599880,6750,6750,6750,6750,0
20250213,152300,4513599880,6750,6750,6750,6750,0
20250213,152200,4513599880,6750,6750,6750,6750,0
20250213,152100,4513599880,6750,6750,6750,6750,0
20250213,152000,4513599880,6750,6750,6750,6750,0
20250213,151900,4513599880,6750,6740,6750,6740,4006
20250213,151800,4486562630,6750,6740,6750,6740,404
20250213,151700,4483838580,6740,6740,6740,6730,2271
20250213,151600,4468532680,6740,6740,6750,6740,2597
20250213,151500,4451028890,6740,6750,6760,6740,2914
20250213,151400,4431358460,6750,6760,6760,6750,250
20250213,151300,4429670350,6750,6750,6760,6750,953
20250213,151200,4423237570,6760,6750,6760,6750,213
20250213,151100,4421799600,6750,6740,6750,6740,381
20250213,151000,4419230960,6740,6740,6760,6740,657
20250213,150900,4414802360,6760,6750,6760,6750,1151
20250213,150800,4407022620,6750,6740,6760,6740,103
20250213,150700,4406327990,6740,6750,6760,6740,979
20250213,150600,4399722220,6750,6750,6750,6740,3078
20250213,150500,4378946250,6750,6750,6760,6740,1217
20250213,150400,4370735690,6750,6750,6750,6750,324
20250213,150300,4368548690,6750,6750,6760,6750,105
20250213,150200,4367839920,6750,6750,6760,6750,153
20250213,150100,4366807000,6760,6760,6760,6740,1078
20250213,150000,4359520840,6750,6750,6760,6750,2209
20250213,145900,4344610030,6750,6750,6760,6750,113
20250213,145800,4343847180,6760,6760,6770,6750,168
20250213,145700,4342711720,6760,6760,6770,6760,91
20250213,145600,4342096550,6750,6770,6770,6750,790
20250213,145500,4336761310,6760,6750,6770,6750,503
20250213,145400,4333360950,6760,6750,6760,6750,822
20250213,145300,4327804840,6750,6750,6750,6740,1199
20250213,145200,4319720170,6750,6750,6760,6750,2057
20250213,145100,4305835370,6760,6760,6760,6760,1915
20250213,145000,4292889970,6760,6770,6770,6750,1030
20250213,144900,4285927130,6760,6760,6770,6760,798
20250213,144800,4280532610,6760,6770,6770,6760,685
20250213,144700,4275901950,6760,6760,6760,6750,1465
20250213,144600,4265998600,6760,6760,6760,6760,411
20250213,144500,4263220240,6760,6760,6760,6760,503
20250213,144400,4259819960,6760,6760,6770,6760,1065
20250213,144300,4252619080,6770,6760,6770,6760,1102
20250213,144200,4245169250,6760,6760,6760,6760,182
20250213,144100,4243938930,6760,6770,6770,6760,892
20250213,144000,4237903100,6760,6760,6770,6760,264
20250213,143900,4236117960,6760,6760,6760,6760,36
20250213,143800,4235874600,6770,6760,6770,6760,381
20250213,143700,4233295810,6770,6760,6770,6760,236
20250213,143600,4231699450,6770,6760,6770,6760,154
20250213,143500,4230658390,6760,6760,6770,6760,159
20250213,143400,4229582690,6760,6760,6760,6760,391
20250213,143300,4226939530,6760,6770,6770,6760,514
20250213,143200,4223464620,6770,6760,6770,6760,37
20250213,143100,4223214490,6770,6770,6770,6760,622
20250213,143000,4219003560,6760,6770,6770,6760,213
20250213,142900,4217562510,6770,6780,6780,6770,67
20250213,142800,4217108620,6770,6760,6770,6760,216
20250213,142700,4215646400,6770,6770,6770,6760,284
20250213,142600,4213724080,6770,6760,6770,6760,182
20250213,142500,4212492960,6760,6760,6760,6760,81
20250213,142400,4211945400,6770,6760,6770,6760,66
20250213,142300,4211499030,6780,6780,6780,6780,1
20250213,142200,4211492250,6770,6760,6780,6760,80
20250213,142100,4210950650,6770,6750,6780,6750,5788
20250213,142000,4171810860,6760,6750,6760,6750,1895
20250213,141900,4159019510,6740,6740,6750,6740,3448
20250213,141800,4135779740,6730,6740,6740,6730,85
20250213,141700,4135207650,6730,6730,6740,6730,516
20250213,141600,4131734930,6730,6730,6730,6730,39
20250213,141500,4131472460,6730,6730,6730,6720,3273
20250213,141400,4109455210,6730,6720,6730,6720,288
20250213,141300,4107518090,6730,6730,6730,6720,4275
20250213,141200,4078752230,6740,6740,6740,6730,192
20250213,141100,4077458550,6740,6740,6740,6730,336
20250213,141000,4075196730,6740,6740,6740,6730,266
20250213,140900,4073404310,6730,6740,6740,6730,2036
20250213,140800,4059688750,6740,6750,6760,6730,13955
20250213,140700,3965611000,6750,6760,6760,6750,143
20250213,140600,3964645730,6750,6750,6760,6750,43
20250213,140500,3964355470,6750,6750,6750,6750,3225
20250213,140400,3942586720,6750,6750,6760,6750,52
20250213,140300,3942235620,6750,6750,6760,6750,357
20250213,140200,3939824780,6750,6750,6750,6750,483
20250213,140100,3936564530,6760,6760,6760,6750,1463
20250213,140000,3926675010,6750,6760,6760,6750,70
20250213,135900,3926202340,6750,6760,6760,6750,741
20250213,135800,3921193540,6750,6750,6760,6750,1321
20250213,135700,3912276740,6750,6750,6760,6750,138
20250213,135600,3911345060,6760,6760,6760,6760,6962
20250213,135500,3864281940,6760,6760,6760,6760,347
20250213,135400,3861936220,6770,6760,6770,6760,340
20250213,135300,3859634820,6760,6760,6760,6760,116
20250213,135200,3858850660,6760,6760,6760,6760,190
20250213,135100,3857566260,6770,6770,6770,6770,298
20250213,135000,3855548800,6770,6770,6770,6770,94
20250213,134900,3854912420,6770,6770,6770,6770,471
20250213,134800,3851723750,6770,6770,6770,6770,104
20250213,134700,3851019670,6780,6770,6780,6770,292
20250213,134600,3849042540,6760,6760,6760,6760,1
20250213,134500,3849035780,6760,6770,6770,6760,547
20250213,134400,3845335460,6760,6760,6770,6760,51
20250213,134300,3844990650,6770,6770,6770,6770,432
20250213,134200,3842066010,6770,6770,6770,6770,981
20250213,134100,3835424640,6770,6770,6770,6770,4684
20250213,134000,3803713960,6760,6760,6760,6760,73
20250213,133900,3803220480,6770,6770,6770,6760,225
20250213,133800,3801698410,6760,6760,6760,6760,36
20250213,133700,3801455050,6770,6760,6770,6760,196
20250213,133600,3800129980,6760,6760,6760,6760,36
20250213,133500,3799886620,6760,6760,6760,6760,53
20250213,133400,3799528340,6760,6770,6770,6760,1177
20250213,133300,3791561370,6770,6760,6770,6760,77
20250213,133200,3791040840,6760,6760,6760,6760,36
20250213,133100,3790797480,6760,6760,6760,6760,71
20250213,133000,3790317520,6760,6760,6760,6760,36
20250213,132900,3790074160,6760,6760,6760,6760,37
20250213,132800,3789824040,6770,6760,6770,6760,37
20250213,132700,3789573910,6760,6760,6760,6760,560
20250213,132600,3785788310,6760,6770,6770,6760,336
20250213,132500,3783513950,6760,6760,6760,6760,962
20250213,132400,3777010830,6760,6760,6760,6760,2224
20250213,132300,3761976590,6770,6770,6770,6760,38
20250213,132200,3761719690,6760,6760,6760,6760,1206
20250213,132100,3753567130,6760,6760,6760,6760,538
20250213,132000,3749930250,6760,6760,6760,6760,119
20250213,131900,3749125810,6760,6770,6770,6760,3144
20250213,131800,3727871480,6770,6770,6770,6760,62
20250213,131700,3727452100,6760,6760,6770,6760,336
20250213,131600,3725179740,6770,6760,6770,6760,46
20250213,131500,3724868680,6770,6760,6770,6760,136
20250213,131400,3723948320,6760,6760,6770,6760,788
20250213,131300,3718621400,6760,6770,6770,6760,2278
20250213,131200,3703200050,6770,6760,6770,6760,37
20250213,131100,3702949920,6770,6780,6780,6770,663
20250213,131000,3698458740,6780,6780,6780,6770,112
20250213,130900,3697700390,6770,6780,6780,6770,1047
20250213,130800,3690612090,6780,6770,6780,6770,42
20250213,130700,3690327700,6780,6770,6780,6770,46
20250213,130600,3690016180,6770,6760,6770,6760,3630
20250213,130500,3665447180,6750,6750,6760,6750,390
20250213,130400,3662814180,6760,6760,6760,6750,193
20250213,130300,3661510060,6750,6760,6760,6750,936
20250213,130200,3655183060,6760,6760,6760,6760,207
20250213,130100,3653783740,6760,6770,6770,6760,3286
20250213,130000,3631570370,6760,6770,6780,6760,2811
20250213,125900,3612541590,6780,6780,6780,6770,53
20250213,125800,3612182610,6770,6780,6780,6770,1572
20250213,125700,3601539810,6780,6770,6780,6770,564
20250213,125600,3597720980,6770,6770,6770,6770,1231
20250213,125500,3589387110,6770,6780,6780,6770,44
20250213,125400,3589089150,6770,6770,6780,6770,89
20250213,125300,3588486590,6780,6770,6780,6770,1127
20250213,125200,3580856780,6770,6770,6780,6770,538
20250213,125100,3577209540,6780,6770,6780,6770,3036
20250213,125000,3556625820,6780,6780,6780,6760,213
20250213,124900,3555183790,6780,6780,6780,6760,3460
20250213,124800,3531760700,6770,6770,6780,6770,80
20250213,124700,3531218870,6780,6780,6780,6770,1618
20250213,124600,3520249340,6780,6800,6800,6780,415
20250213,124500,3517431840,6790,6790,6790,6790,82
20250213,124400,3516875060,6790,6790,6790,6790,37
20250213,124300,3516623830,6790,6790,6790,6780,2110
20250213,124200,3502307880,6780,6780,6780,6780,37
20250213,124100,3502057020,6790,6780,6790,6780,85
20250213,124000,3501480660,6790,6790,6790,6780,257
20250213,123900,3499736140,6790,6790,6790,6780,562
20250213,123800,3495922670,6780,6790,6790,6780,107
20250213,123700,3495196650,6780,6780,6790,6780,74
20250213,123600,3494694760,6780,6780,6790,6780,501
20250213,123500,3491297880,6790,6790,6800,6790,1518
20250213,123400,3480983300,6790,6800,6810,6790,367
20250213,123300,3478485430,6800,6790,6800,6790,72
20250213,123200,3477996190,6810,6800,6810,6800,255
20250213,123100,3476262140,6790,6790,6790,6790,315
20250213,123000,3474123290,6800,6800,6800,6790,39
20250213,122900,3473858450,6800,6780,6800,6780,454
20250213,122800,3470775840,6790,6790,6790,6780,436
20250213,122700,3467816360,6790,6790,6790,6790,266
20250213,122600,3466010220,6790,6790,6790,6790,59
20250213,122500,3465609610,6790,6790,6790,6790,412
20250213,122400,3462812130,6790,6800,6810,6790,241
20250213,122300,3461173280,6800,6790,6800,6790,336
20250213,122200,3458888840,6790,6790,6800,6780,2012
20250213,122100,3445221870,6790,6790,6790,6780,171
20250213,122000,3444061340,6780,6800,6800,6780,1661
20250213,121900,3432778540,6800,6800,6800,6800,715
20250213,121800,3427916540,6800,6800,6810,6800,1361
20250213,121700,3418648840,6810,6780,6820,6780,7072
20250213,121600,3370508510,6790,6780,6790,6780,60
20250213,121500,3370101610,6790,6800,6800,6790,323
20250213,121400,3367908360,6790,6790,6790,6790,2360
20250213,121300,3351883960,6790,6800,6800,6790,555
20250213,121200,3348110510,6790,6790,6800,6790,89
20250213,121100,3347506190,6790,6790,6790,6790,56
20250213,121000,3347125950,6790,6800,6800,6790,38
20250213,120900,3346867920,6790,6790,6800,6790,133
20250213,120800,3345963890,6790,6790,6800,6790,372
20250213,120700,3343435010,6790,6790,6790,6780,3111
20250213,120600,3322314370,6790,6800,6800,6790,4822
20250213,120500,3289551840,6800,6800,6800,6790,287
20250213,120400,3287600290,6800,6800,6800,6800,32
20250213,120300,3287382690,6790,6800,6800,6790,3500
20250213,120200,3263583430,6800,6790,6810,6790,287
20250213,120100,3261632550,6790,6800,6800,6790,107
20250213,120000,3260905360,6800,6810,6810,6800,1065
20250213,115900,3253658360,6800,6800,6810,6800,432
20250213,115800,3250717210,6800,6790,6800,6790,2256
20250213,115700,3235376770,6780,6790,6790,6780,636
20250213,115600,3231059330,6800,6790,6800,6780,791
20250213,115500,3225687990,6790,6780,6790,6770,5417
20250213,115400,3188938900,6780,6790,6790,6780,158
20250213,115300,3187866440,6780,6790,6790,6780,2555
20250213,115200,3170518460,6800,6790,6800,6790,201
20250213,115100,3169152040,6790,6790,6800,6790,227
20250213,115000,3167608910,6790,6810,6810,6790,1229
20250213,114900,3159250590,6810,6810,6810,6800,1365
20250213,114800,3149955340,6800,6800,6810,6800,160
20250213,114700,3148867250,6800,6790,6800,6790,4821
20250213,114600,3116090690,6790,6800,6800,6790,112
20250213,114500,3115330030,6800,6800,6800,6790,55
20250213,114400,3114956390,6790,6790,6790,6790,482
20250213,114300,3111683610,6780,6780,6790,6780,440
20250213,114200,3108700180,6780,6780,6790,6780,49
20250213,114100,3108367950,6790,6780,6790,6780,37
20250213,114000,3108117080,6790,6780,6790,6780,2042
20250213,113900,3094252310,6790,6780,6790,6780,62
20250213,113800,3093831940,6780,6770,6780,6770,744
20250213,113700,3088787980,6770,6770,6770,6760,2587
20250213,113600,3071274340,6760,6760,6760,6760,900
20250213,113500,3065190340,6760,6760,6760,6750,674
20250213,113400,3060634510,6750,6750,6750,6750,741
20250213,113300,3055632760,6750,6760,6760,6750,37
20250213,113200,3055383000,6750,6750,6760,6750,213
20250213,113100,3053943940,6760,6760,6760,6750,1137
20250213,113000,3046262680,6760,6750,6760,6750,55
20250213,112900,3045891420,6760,6750,6760,6750,98
20250213,112800,3045229850,6750,6750,6750,6750,3238
20250213,112700,3023373350,6750,6750,6760,6750,83
20250213,112600,3022813060,6750,6760,6760,6750,2973
20250213,112500,3002717900,6760,6760,6770,6760,597
20250213,112400,2998682170,6760,6760,6770,6750,763
20250213,112300,2993528440,6760,6750,6760,6750,555
20250213,112200,2989776740,6750,6760,6770,6750,3380
20250213,112100,2966938100,6760,6770,6770,6760,1466
20250213,112000,2957027880,6760,6760,6760,6760,36
20250213,111900,2956784520,6770,6760,6770,6760,36
20250213,111800,2956541150,6760,6770,6770,6760,1490
20250213,111700,2946458040,6770,6770,6770,6770,60
20250213,111600,2946051840,6770,6770,6770,6770,280
20250213,111500,2944156240,6770,6770,6770,6770,360
20250213,111400,2941719040,6770,6770,6770,6770,2132
20250213,111300,2927285400,6780,6770,6780,6770,107
20250213,111200,2926560900,6770,6780,6780,6770,598
20250213,111100,2922512360,6780,6790,6790,6770,1937
20250213,111000,2909363520,6790,6800,6800,6790,1540
20250213,110900,2898891960,6790,6800,6800,6790,55
20250213,110800,2898518320,6790,6780,6800,6770,3432
20250213,110700,2875216450,6780,6790,6790,6770,2585
20250213,110600,2857698940,6790,6800,6800,6790,299
20250213,110500,2855666120,6790,6790,6800,6790,4113
20250213,110400,2827706900,6780,6770,6780,6770,673
20250213,110300,2823144320,6770,6770,6770,6770,665
20250213,110200,2818642270,6780,6770,6780,6770,288
20250213,110100,2816692500,6770,6780,6780,6770,75
20250213,110000,2816184350,6780,6770,6780,6770,1039
20250213,105900,2809140720,6770,6780,6780,6770,151
20250213,105800,2808117450,6770,6780,6780,6770,898
20250213,105700,2802037860,6770,6770,6780,6770,613
20250213,105600,2797881820,6770,6780,6780,6770,913
20250213,105500,2791697480,6780,6790,6790,6780,4242
20250213,105400,2762936610,6790,6780,6790,6780,51
20250213,105300,2762590780,6790,6790,6790,6780,1230
20250213,105200,2754245440,6790,6780,6790,6780,1237
20250213,105100,2745858270,6780,6790,6790,6780,90
20250213,105000,2745248050,6790,6760,6790,6760,4584
20250213,104900,2714186040,6770,6760,6770,6750,1163
20250213,104800,2706325140,6760,6750,6760,6750,71
20250213,104700,2705845840,6760,6750,6760,6750,499
20250213,104600,2702476340,6760,6750,6760,6750,360
20250213,104500,2700043760,6760,6750,6760,6750,337
20250213,104400,2697768500,6760,6760,6760,6760,484
20250213,104300,2694496660,6760,6760,6770,6760,281
20250213,104200,2692596900,6760,6770,6770,6760,301
20250213,104100,2690562130,6760,6750,6760,6750,3224
20250213,104000,2668783090,6750,6750,6760,6740,182
20250213,103900,2667554890,6750,6750,6750,6750,538
20250213,103800,2663923390,6750,6750,6760,6750,160
20250213,103700,2662843200,6740,6750,6760,6740,334
20250213,103600,2660590200,6750,6740,6750,6730,2949
20250213,103500,2640714380,6740,6740,6750,6740,1510
20250213,103400,2630536830,6740,6750,6750,6740,4634
20250213,103300,2599263990,6750,6760,6770,6750,797
20250213,103200,2593879110,6760,6780,6780,6750,7298
20250213,103100,2544524960,6770,6790,6790,6770,3620
20250213,103000,2519971790,6800,6790,6800,6790,55
20250213,102900,2519598220,6800,6800,6800,6790,311
20250213,102800,2517483780,6790,6790,6800,6780,3081
20250213,102700,2496557620,6790,6790,6790,6780,156
20250213,102600,2495499650,6780,6780,6790,6770,1222
20250213,102500,2487215540,6790,6780,6790,6780,1579
20250213,102400,2476508370,6770,6780,6780,6770,496
20250213,102300,2473146450,6780,6780,6780,6770,564
20250213,102200,2469327600,6770,6780,6780,6770,508
20250213,102100,2465888350,6780,6770,6780,6770,1039
20250213,102000,2458854300,6770,6780,6780,6770,4025
20250213,101900,2431604600,6770,6780,6780,6770,85
20250213,101800,2431028650,6790,6770,6790,6770,2176
20250213,101700,2416275650,6780,6780,6780,6770,39
20250213,101600,2416011590,6780,6780,6790,6780,839
20250213,101500,2410323160,6780,6780,6790,6780,1490
20250213,101400,2400218740,6790,6790,6790,6780,373
20250213,101300,2397689600,6780,6780,6790,6770,377
20250213,101200,2395133300,6780,6780,6780,6770,877
20250213,101100,2389191040,6780,6780,6780,6770,175
20250213,101000,2388004900,6770,6780,6790,6770,774
20250213,100900,2382758790,6780,6780,6790,6770,2427
20250213,100800,2366303980,6780,6780,6780,6760,1407
20250213,100700,2356779240,6770,6760,6780,6760,2998
20250213,100600,2336481360,6770,6770,6770,6760,1316
20250213,100500,2327572400,6770,6760,6770,6760,2100
20250213,100400,2313364700,6770,6770,6770,6760,50
20250213,100300,2313026560,6770,6770,6770,6760,468
20250213,100200,2309858730,6770,6760,6770,6760,211
20250213,100100,2308432140,6760,6770,6770,6760,47
20250213,100000,2308114300,6770,6760,6770,6760,74
20250213,095900,2307614040,6770,6750,6770,6750,2329
20250213,095800,2291875160,6760,6760,6770,6760,146
20250213,095700,2290888180,6770,6760,6770,6750,539
20250213,095600,2287245970,6770,6780,6780,6740,3169
20250213,095500,2265847040,6750,6770,6780,6750,3483
20250213,095400,2242293200,6770,6780,6780,6760,3667
20250213,095300,2217496360,6770,6770,6780,6770,4508
20250213,095200,2186973400,6780,6780,6780,6760,3702
20250213,095100,2161939760,6780,6790,6790,6770,12835
20250213,095000,2074826790,6800,6820,6820,6800,11179
20250213,094900,1998764210,6820,6810,6820,6810,263
20250213,094800,1996970960,6810,6810,6820,6810,5167
20250213,094700,1961750330,6820,6810,6820,6810,2077
20250213,094600,1947592900,6810,6810,6820,6810,1335
20250213,094500,1938499120,6820,6820,6830,6820,3101
20250213,094400,1917349460,6820,6850,6850,6820,2914
20250213,094300,1897445750,6840,6850,6850,6840,13113
20250213,094200,1807745600,6840,6830,6850,6820,22043
20250213,094100,1657118530,6840,6840,6840,6830,8372
20250213,094000,1599866610,6840,6820,6850,6810,29966
20250213,093900,1395059510,6810,6800,6820,6800,6682
20250213,093800,1349567740,6810,6800,6810,6800,2380
20250213,093700,1333382970,6800,6810,6810,6790,9976
20250213,093600,1265549320,6810,6830,6830,6810,4992
20250213,093500,1231489730,6830,6820,6830,6810,6455
20250213,093400,1187412870,6820,6810,6820,6800,6598
20250213,093300,1142459420,6800,6810,6810,6790,5333
20250213,093200,1106191210,6800,6790,6820,6790,12819
20250213,093100,1018982280,6790,6790,6800,6770,4910
20250213,093000,985677700,6800,6780,6800,6770,18447
20250213,092900,860518500,6780,6770,6780,6770,1346
20250213,092800,851401720,6770,6770,6770,6760,5924
20250213,092700,811297010,6760,6760,6760,6740,7190
20250213,092600,762725060,6750,6750,6760,6750,2162
20250213,092500,748111550,6760,6760,6760,6750,285
20250213,092400,746187300,6750,6740,6750,6740,2791
20250213,092300,727348410,6740,6750,6750,6740,1013
20250213,092200,720512890,6740,6740,6750,6740,2317
20250213,092100,704877630,6750,6750,6760,6740,2206
20250213,092000,689988030,6750,6750,6760,6740,2521
20250213,091900,672974370,6750,6750,6770,6750,3399
20250213,091800,650019760,6770,6770,6770,6740,7502
20250213,091700,599362110,6760,6770,6770,6750,5428
20250213,091600,562665770,6770,6770,6780,6760,1700
20250213,091500,551156860,6770,6780,6780,6760,2400
20250213,091400,534907620,6770,6770,6780,6770,918
20250213,091300,528689410,6770,6750,6770,6750,7004
20250213,091200,481303340,6760,6760,6760,6750,793
20250213,091100,475943860,6760,6750,6760,6750,3633
20250213,091000,451421010,6750,6740,6760,6740,2613
20250213,090900,433784340,6740,6740,6750,6740,6796
20250213,090800,387968940,6750,6760,6760,6740,1616
20250213,090700,377062690,6760,6740,6760,6740,3832
20250213,090600,351204610,6740,6730,6760,6730,12255
20250213,090500,268552410,6730,6730,6740,6720,1245
20250213,090400,260173940,6730,6720,6730,6720,2852
20250213,090300,240983460,6720,6740,6740,6720,5416
20250213,090200,204539530,6740,6740,6740,6740,1892
20250213,090100,191787450,6740,6730,6750,6720,13998
20250213,090000,97491810,6730,6720,6750,6720,14499