KissMeData/041910/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192600,990366420,6900,6900,6900,6900,3858
20250213,192500,990366420,6900,6900,6900,6900,0
20250213,192400,990366420,6900,6900,6900,6900,0
20250213,192300,990366420,6900,6900,6900,6900,0
20250213,192200,990366420,6900,6900,6900,6900,0
20250213,192100,990366420,6900,6900,6900,6900,0
20250213,192000,990366420,6900,6900,6900,6900,0
20250213,191900,990366420,6900,6900,6900,6900,0
20250213,191800,990366420,6900,6900,6900,6900,0
20250213,191700,990366420,6900,6900,6900,6900,0
20250213,191600,990366420,6900,6900,6900,6900,0
20250213,191500,990366420,6900,6900,6900,6900,0
20250213,191400,990366420,6900,6900,6900,6900,0
20250213,191300,990366420,6900,6900,6900,6900,0
20250213,191200,990366420,6900,6900,6900,6900,0
20250213,191100,990366420,6900,6900,6900,6900,0
20250213,191000,990366420,6900,6900,6900,6900,0
20250213,190900,990366420,6900,6900,6900,6900,0
20250213,190800,990366420,6900,6900,6900,6900,0
20250213,190700,990366420,6900,6900,6900,6900,0
20250213,190600,990366420,6900,6900,6900,6900,0
20250213,190500,990366420,6900,6900,6900,6900,0
20250213,190400,990366420,6900,6900,6900,6900,0
20250213,190300,990366420,6900,6900,6900,6900,0
20250213,190200,990366420,6900,6900,6900,6900,0
20250213,190100,990366420,6900,6900,6900,6900,0
20250213,190000,990366420,6900,6900,6900,6900,0
20250213,185900,990366420,6900,6900,6900,6900,0
20250213,185800,990366420,6900,6900,6900,6900,0
20250213,185700,990366420,6900,6900,6900,6900,0
20250213,185600,990366420,6900,6900,6900,6900,3858
20250213,185500,990366420,6900,6900,6900,6900,0
20250213,185400,990366420,6900,6900,6900,6900,0
20250213,185300,990366420,6900,6900,6900,6900,0
20250213,185200,990366420,6900,6900,6900,6900,0
20250213,185100,990366420,6900,6900,6900,6900,0
20250213,185000,990366420,6900,6900,6900,6900,0
20250213,184900,990366420,6900,6900,6900,6900,0
20250213,184800,990366420,6900,6900,6900,6900,0
20250213,184700,990366420,6900,6900,6900,6900,0
20250213,184600,990366420,6900,6900,6900,6900,0
20250213,184500,990366420,6900,6900,6900,6900,0
20250213,184400,990366420,6900,6900,6900,6900,0
20250213,184300,990366420,6900,6900,6900,6900,0
20250213,184200,990366420,6900,6900,6900,6900,0
20250213,184100,990366420,6900,6900,6900,6900,0
20250213,184000,990366420,6900,6900,6900,6900,0
20250213,183900,990366420,6900,6900,6900,6900,0
20250213,183800,990366420,6900,6900,6900,6900,0
20250213,183700,990366420,6900,6900,6900,6900,0
20250213,183600,990366420,6900,6900,6900,6900,0
20250213,183500,990366420,6900,6900,6900,6900,0
20250213,183400,990366420,6900,6900,6900,6900,0
20250213,183300,990366420,6900,6900,6900,6900,0
20250213,183200,990366420,6900,6900,6900,6900,0
20250213,183100,990366420,6900,6900,6900,6900,0
20250213,183000,990366420,6900,6900,6900,6900,0
20250213,182900,990366420,6900,6900,6900,6900,0
20250213,182800,990366420,6900,6900,6900,6900,0
20250213,182700,990366420,6900,6900,6900,6900,0
20250213,182600,990366420,6900,6900,6900,6900,3858
20250213,182500,990366420,6900,6900,6900,6900,0
20250213,182400,990366420,6900,6900,6900,6900,0
20250213,182300,990366420,6900,6900,6900,6900,0
20250213,182200,990366420,6900,6900,6900,6900,0
20250213,182100,990366420,6900,6900,6900,6900,0
20250213,182000,990366420,6900,6900,6900,6900,0
20250213,181900,990366420,6900,6900,6900,6900,0
20250213,181800,990366420,6900,6900,6900,6900,0
20250213,181700,990366420,6900,6900,6900,6900,0
20250213,181600,990366420,6900,6900,6900,6900,0
20250213,181500,990366420,6900,6900,6900,6900,0
20250213,181400,990366420,6900,6900,6900,6900,0
20250213,181300,990366420,6900,6900,6900,6900,0
20250213,181200,990366420,6900,6900,6900,6900,0
20250213,181100,990366420,6900,6900,6900,6900,0
20250213,181000,990366420,6900,6900,6900,6900,0
20250213,180900,990366420,6900,6900,6900,6900,0
20250213,180800,990366420,6900,6900,6900,6900,0
20250213,180700,990366420,6900,6900,6900,6900,0
20250213,180600,990366420,6900,6900,6900,6900,0
20250213,180500,990366420,6900,6900,6900,6900,0
20250213,180400,990366420,6900,6900,6900,6900,0
20250213,180300,990366420,6900,6900,6900,6900,0
20250213,180200,990366420,6900,6900,6900,6900,0
20250213,180100,990366420,6900,6900,6900,6900,0
20250213,180000,990366420,6900,6900,6900,6900,0
20250213,175900,990366420,6900,6900,6900,6900,0
20250213,175800,990366420,6900,6900,6900,6900,0
20250213,175700,990366420,6900,6900,6900,6900,0
20250213,175600,990366420,6900,6900,6900,6900,3858
20250213,175500,990366420,6900,6900,6900,6900,0
20250213,175400,990366420,6900,6900,6900,6900,0
20250213,175300,990366420,6900,6900,6900,6900,0
20250213,175200,990366420,6900,6900,6900,6900,0
20250213,175100,990366420,6900,6900,6900,6900,0
20250213,175000,990366420,6900,6900,6900,6900,0
20250213,174900,990366420,6900,6900,6900,6900,0
20250213,174800,990366420,6900,6900,6900,6900,0
20250213,174700,990366420,6900,6900,6900,6900,0
20250213,174600,990366420,6900,6900,6900,6900,0
20250213,174500,990366420,6900,6900,6900,6900,0
20250213,174400,990366420,6900,6900,6900,6900,0
20250213,174300,990366420,6900,6900,6900,6900,0
20250213,174200,990366420,6900,6900,6900,6900,0
20250213,174100,990366420,6900,6900,6900,6900,0
20250213,174000,990366420,6900,6900,6900,6900,0
20250213,173900,990366420,6900,6900,6900,6900,0
20250213,173800,990366420,6900,6900,6900,6900,0
20250213,173700,990366420,6900,6900,6900,6900,0
20250213,173600,990366420,6900,6900,6900,6900,0
20250213,173500,990366420,6900,6900,6900,6900,0
20250213,173400,990366420,6900,6900,6900,6900,0
20250213,173300,990366420,6900,6900,6900,6900,0
20250213,173200,990366420,6900,6900,6900,6900,0
20250213,173100,990366420,6900,6900,6900,6900,0
20250213,173000,990366420,6900,6900,6900,6900,0
20250213,172900,990366420,6900,6900,6900,6900,0
20250213,172800,990366420,6900,6900,6900,6900,0
20250213,172700,990366420,6900,6900,6900,6900,0
20250213,172600,990366420,6900,6900,6900,6900,3858
20250213,172500,990366420,6900,6900,6900,6900,0
20250213,172400,990366420,6900,6900,6900,6900,0
20250213,172300,990366420,6900,6900,6900,6900,0
20250213,172200,990366420,6900,6900,6900,6900,0
20250213,172100,990366420,6900,6900,6900,6900,0
20250213,172000,990366420,6900,6900,6900,6900,0
20250213,171900,990366420,6900,6900,6900,6900,0
20250213,171800,990366420,6900,6900,6900,6900,0
20250213,171700,990366420,6900,6900,6900,6900,0
20250213,171600,990366420,6900,6900,6900,6900,0
20250213,171500,990366420,6900,6900,6900,6900,0
20250213,171400,990366420,6900,6900,6900,6900,0
20250213,171300,990366420,6900,6900,6900,6900,0
20250213,171200,990366420,6900,6900,6900,6900,0
20250213,171100,990366420,6900,6900,6900,6900,0
20250213,171000,990366420,6900,6900,6900,6900,0
20250213,170900,990366420,6900,6900,6900,6900,0
20250213,170800,990366420,6900,6900,6900,6900,0
20250213,170700,990366420,6900,6900,6900,6900,0
20250213,170600,990366420,6900,6900,6900,6900,0
20250213,170500,990366420,6900,6900,6900,6900,0
20250213,170400,990366420,6900,6900,6900,6900,0
20250213,170300,990366420,6900,6900,6900,6900,0
20250213,170200,990366420,6900,6900,6900,6900,0
20250213,170100,990366420,6900,6900,6900,6900,0
20250213,170000,990366420,6900,6900,6900,6900,0
20250213,165900,990366420,6900,6900,6900,6900,0
20250213,165800,990366420,6900,6900,6900,6900,0
20250213,165700,990366420,6900,6900,6900,6900,0
20250213,165600,990366420,6900,6900,6900,6900,3858
20250213,165500,990366420,6900,6900,6900,6900,0
20250213,165400,990366420,6900,6900,6900,6900,0
20250213,165300,990366420,6900,6900,6900,6900,0
20250213,165200,990366420,6900,6900,6900,6900,0
20250213,165100,990366420,6900,6900,6900,6900,0
20250213,165000,990366420,6900,6900,6900,6900,0
20250213,164900,990366420,6900,6900,6900,6900,0
20250213,164800,990366420,6900,6900,6900,6900,0
20250213,164700,990366420,6900,6900,6900,6900,0
20250213,164600,990366420,6900,6900,6900,6900,0
20250213,164500,990366420,6900,6900,6900,6900,0
20250213,164400,990366420,6900,6900,6900,6900,0
20250213,164300,990366420,6900,6900,6900,6900,0
20250213,164200,990366420,6900,6900,6900,6900,0
20250213,164100,990366420,6900,6900,6900,6900,0
20250213,164000,990366420,6900,6900,6900,6900,0
20250213,163900,990366420,6900,6900,6900,6900,0
20250213,163800,990366420,6900,6900,6900,6900,0
20250213,163700,990366420,6900,6900,6900,6900,0
20250213,163600,990366420,6900,6900,6900,6900,0
20250213,163500,990366420,6900,6900,6900,6900,0
20250213,163400,990366420,6900,6900,6900,6900,0
20250213,163300,990366420,6900,6900,6900,6900,0
20250213,163200,990366420,6900,6900,6900,6900,0
20250213,163100,990366420,6900,6900,6900,6900,0
20250213,163000,990366420,6900,6900,6900,6900,0
20250213,162900,990366420,6900,6900,6900,6900,0
20250213,162800,990366420,6900,6900,6900,6900,0
20250213,162700,990366420,6900,6900,6900,6900,0
20250213,162600,990366420,6900,6900,6900,6900,3858
20250213,162500,990366420,6900,6900,6900,6900,0
20250213,162400,990366420,6900,6900,6900,6900,0
20250213,162300,990366420,6900,6900,6900,6900,0
20250213,162200,990366420,6900,6900,6900,6900,0
20250213,162100,990366420,6900,6900,6900,6900,0
20250213,162000,990366420,6900,6900,6900,6900,0
20250213,161900,990366420,6900,6900,6900,6900,0
20250213,161800,990366420,6900,6900,6900,6900,0
20250213,161700,990366420,6900,6900,6900,6900,0
20250213,161600,990366420,6900,6900,6900,6900,0
20250213,161500,990366420,6900,6900,6900,6900,0
20250213,161400,990366420,6900,6900,6900,6900,0
20250213,161300,990366420,6900,6900,6900,6900,0
20250213,161200,990366420,6900,6900,6900,6900,0
20250213,161100,990366420,6900,6900,6900,6900,0
20250213,161000,990366420,6900,6900,6900,6900,0
20250213,160900,990366420,6900,6900,6900,6900,0
20250213,160800,990366420,6900,6900,6900,6900,0
20250213,160700,990366420,6900,6900,6900,6900,0
20250213,160600,990366420,6900,6900,6900,6900,0
20250213,160500,990366420,6900,6900,6900,6900,0
20250213,160400,990366420,6900,6900,6900,6900,0
20250213,160300,990366420,6900,6900,6900,6900,0
20250213,160200,990366420,6900,6900,6900,6900,0
20250213,160100,990366420,6900,6900,6900,6900,0
20250213,160000,990366420,6900,6900,6900,6900,0
20250213,155900,990366420,6900,6900,6900,6900,0
20250213,155800,990366420,6900,6900,6900,6900,0
20250213,155700,990366420,6900,6900,6900,6900,0
20250213,155600,990366420,6900,6900,6900,6900,3858
20250213,155500,990366420,6900,6900,6900,6900,0
20250213,155400,990366420,6900,6900,6900,6900,0
20250213,155300,990366420,6900,6900,6900,6900,0
20250213,155200,990366420,6900,6900,6900,6900,0
20250213,155100,990366420,6900,6900,6900,6900,0
20250213,155000,990366420,6900,6900,6900,6900,0
20250213,154900,990366420,6900,6900,6900,6900,0
20250213,154800,990366420,6900,6900,6900,6900,0
20250213,154700,990366420,6900,6900,6900,6900,0
20250213,154600,990366420,6900,6900,6900,6900,0
20250213,154500,990366420,6900,6900,6900,6900,0
20250213,154400,990366420,6900,6900,6900,6900,0
20250213,154300,990366420,6900,6900,6900,6900,0
20250213,154200,990366420,6900,6900,6900,6900,0
20250213,154100,990366420,6900,6900,6900,6900,0
20250213,154000,990366420,6900,6900,6900,6900,0
20250213,153900,990366420,6900,6900,6900,6900,0
20250213,153800,990366420,6900,6900,6900,6900,0
20250213,153700,990366420,6900,6900,6900,6900,0
20250213,153600,990366420,6900,6900,6900,6900,0
20250213,153500,990366420,6900,6900,6900,6900,0
20250213,153400,990366420,6900,6900,6900,6900,0
20250213,153300,990366420,6900,6900,6900,6900,0
20250213,153200,990366420,6900,6900,6900,6900,0
20250213,153100,990366420,6900,6900,6900,6900,0
20250213,153000,990366420,6900,6900,6900,6900,3858
20250213,152900,963746220,6910,6910,6910,6910,0
20250213,152800,963746220,6910,6910,6910,6910,0
20250213,152700,963746220,6910,6910,6910,6910,0
20250213,152600,963746220,6910,6910,6910,6910,0
20250213,152500,963746220,6910,6910,6910,6910,0
20250213,152400,963746220,6910,6910,6910,6910,0
20250213,152300,963746220,6910,6910,6910,6910,0
20250213,152200,963746220,6910,6910,6910,6910,0
20250213,152100,963746220,6910,6910,6910,6910,0
20250213,152000,963746220,6910,6910,6910,6910,0
20250213,151900,963746220,6910,6890,6910,6890,210
20250213,151800,962297680,6890,6890,6890,6880,642
20250213,151700,957879850,6890,6890,6890,6880,158
20250213,151600,956792590,6880,6900,6910,6880,528
20250213,151500,953155630,6900,6880,6900,6880,428
20250213,151400,950204210,6910,6900,6910,6890,834
20250213,151300,944449870,6900,6900,6900,6880,263
20250213,151200,942635610,6900,6910,6910,6890,174
20250213,151100,941434740,6920,6920,6920,6920,1
20250213,151000,941427820,6880,6920,6920,6880,502
20250213,150900,937973980,6920,6920,6920,6920,0
20250213,150800,937973980,6920,6910,6920,6910,342
20250213,150700,935609470,6910,6910,6910,6910,1
20250213,150600,935602560,6920,6900,6920,6900,2011
20250213,150500,921706450,6910,6910,6910,6910,0
20250213,150400,921706450,6910,6900,6910,6900,83
20250213,150300,921132970,6910,6910,6910,6910,3
20250213,150200,921112240,6910,6900,6910,6900,550
20250213,150100,917312540,6900,6900,6900,6900,746
20250213,150000,912165140,6900,6900,6900,6860,80
20250213,145900,911616220,6860,6880,6900,6860,333
20250213,145800,909327490,6900,6900,6900,6900,5
20250213,145700,909292990,6910,6910,6910,6870,362
20250213,145600,906804400,6880,6910,6920,6880,316
20250213,145500,904620920,6910,6870,6910,6870,511
20250213,145400,901094950,6900,6900,6900,6890,83
20250213,145300,900523050,6890,6890,6890,6890,363
20250213,145200,898021980,6890,6880,6890,6880,619
20250213,145100,893761670,6880,6870,6880,6870,56
20250213,145000,893376410,6890,6890,6890,6890,12
20250213,144900,893293730,6890,6880,6890,6860,516
20250213,144800,889743230,6880,6880,6880,6880,1
20250213,144700,889736350,6840,6840,6840,6840,290
20250213,144600,887752750,6880,6880,6880,6880,0
20250213,144500,887752750,6880,6860,6880,6840,249
20250213,144400,886043500,6860,6890,6890,6860,111
20250213,144300,885281740,6850,6850,6850,6850,232
20250213,144200,883692540,6850,6850,6850,6850,28
20250213,144100,883500740,6850,6860,6890,6850,1543
20250213,144000,872926490,6870,6870,6870,6870,0
20250213,143900,872926490,6870,6870,6870,6870,305
20250213,143800,870831140,6870,6870,6870,6870,17
20250213,143700,870714350,6870,6900,6900,6870,265
20250213,143600,868891460,6910,6910,6910,6910,0
20250213,143500,868891460,6910,6900,6910,6880,1619
20250213,143400,857752660,6910,6910,6910,6910,0
20250213,143300,857752660,6910,6910,6910,6880,44
20250213,143200,857449060,6900,6900,6900,6900,32
20250213,143100,857228260,6910,6910,6910,6910,1
20250213,143000,857221350,6870,6880,6880,6870,1060
20250213,142900,849938040,6910,6910,6910,6910,50
20250213,142800,849592540,6890,6910,6910,6890,217
20250213,142700,848096950,6910,6890,6910,6890,9
20250213,142600,848034780,6910,6910,6910,6890,78
20250213,142500,847495860,6920,6900,6920,6900,97
20250213,142400,846826400,6900,6920,6920,6890,1011
20250213,142300,839846990,6920,6900,6930,6900,189
20250213,142200,838542300,6930,6940,6950,6900,433
20250213,142100,835549230,6920,6890,6970,6890,3441
20250213,142000,811776040,6890,6880,6890,6880,786
20250213,141900,806368350,6880,6880,6880,6880,0
20250213,141800,806368350,6880,6860,6880,6860,1171
20250213,141700,798327960,6850,6860,6860,6850,87
20250213,141600,797731150,6850,6850,6850,6850,104
20250213,141500,797018750,6840,6840,6840,6840,0
20250213,141400,797018750,6840,6840,6840,6840,214
20250213,141300,795554990,6840,6840,6840,6840,500
20250213,141200,792134990,6830,6840,6840,6830,50
20250213,141100,791793190,6840,6840,6840,6840,0
20250213,141000,791793190,6840,6840,6840,6840,6
20250213,140900,791752150,6840,6840,6840,6840,15
20250213,140800,791649550,6840,6840,6840,6840,946
20250213,140700,785178910,6840,6840,6840,6840,100
20250213,140600,784494910,6840,6840,6840,6840,300
20250213,140500,782442910,6850,6850,6850,6850,0
20250213,140400,782442910,6850,6850,6850,6850,0
20250213,140300,782442910,6850,6850,6850,6850,1
20250213,140200,782436060,6840,6840,6840,6840,0
20250213,140100,782436060,6840,6840,6840,6840,100
20250213,140000,781752060,6840,6840,6840,6840,0
20250213,135900,781752060,6840,6840,6840,6840,58
20250213,135800,781355340,6860,6860,6860,6860,0
20250213,135700,781355340,6860,6860,6860,6860,105
20250213,135600,780635040,6830,6830,6830,6830,1000
20250213,135500,773805040,6830,6830,6830,6830,310
20250213,135400,771687740,6830,6830,6830,6830,66
20250213,135300,771236960,6840,6840,6840,6840,88
20250213,135200,770635040,6860,6840,6860,6840,100
20250213,135100,769950300,6840,6820,6840,6820,7
20250213,135000,769902490,6820,6820,6820,6820,96
20250213,134900,769247770,6830,6850,6850,6830,2187
20250213,134800,754301600,6850,6850,6850,6850,0
20250213,134700,754301600,6850,6840,6850,6840,346
20250213,134600,751931940,6850,6850,6850,6850,0
20250213,134500,751931940,6850,6850,6850,6850,3
20250213,134400,751911390,6850,6850,6860,6850,288
20250213,134300,749938490,6850,6850,6850,6850,0
20250213,134200,749938490,6850,6860,6860,6850,101
20250213,134100,749246630,6860,6860,6860,6860,0
20250213,134000,749246630,6860,6860,6860,6860,0
20250213,133900,749246630,6860,6860,6860,6860,0
20250213,133800,749246630,6860,6860,6860,6860,0
20250213,133700,749246630,6860,6860,6860,6860,1
20250213,133600,749239770,6850,6850,6850,6850,128
20250213,133500,748362970,6840,6840,6840,6840,22
20250213,133400,748212490,6850,6850,6850,6850,0
20250213,133300,748212490,6850,6850,6850,6850,0
20250213,133200,748212490,6850,6850,6850,6850,0
20250213,133100,748212490,6850,6850,6850,6850,0
20250213,133000,748212490,6850,6850,6850,6850,0
20250213,132900,748212490,6850,6850,6850,6850,0
20250213,132800,748212490,6850,6850,6850,6850,0
20250213,132700,748212490,6850,6850,6850,6850,0
20250213,132600,748212490,6850,6850,6850,6850,200
20250213,132500,746842490,6850,6860,6860,6850,725
20250213,132400,741873440,6870,6870,6870,6870,0
20250213,132300,741873440,6870,6870,6870,6870,90
20250213,132200,741255140,6870,6870,6870,6870,658
20250213,132100,736734680,6860,6860,6860,6860,34
20250213,132000,736501440,6850,6850,6850,6850,2
20250213,131900,736487740,6850,6850,6850,6850,0
20250213,131800,736487740,6850,6850,6850,6850,0
20250213,131700,736487740,6850,6850,6850,6850,416
20250213,131600,733638140,6850,6850,6850,6850,84
20250213,131500,733062740,6840,6840,6840,6840,448
20250213,131400,729998420,6840,6850,6850,6840,2810
20250213,131300,710774120,6850,6850,6850,6850,279
20250213,131200,708862970,6850,6850,6850,6850,0
20250213,131100,708862970,6850,6850,6860,6850,316
20250213,131000,706698360,6860,6860,6860,6860,3
20250213,130900,706677780,6860,6860,6860,6860,11
20250213,130800,706602320,6860,6860,6860,6860,1
20250213,130700,706595460,6850,6850,6850,6850,1
20250213,130600,706588610,6850,6850,6850,6850,0
20250213,130500,706588610,6850,6850,6850,6850,1
20250213,130400,706581760,6850,6850,6850,6850,0
20250213,130300,706581760,6850,6850,6850,6850,22
20250213,130200,706431060,6850,6850,6850,6850,0
20250213,130100,706431060,6850,6850,6850,6850,40
20250213,130000,706157060,6850,6850,6850,6850,0
20250213,125900,706157060,6850,6850,6850,6850,0
20250213,125800,706157060,6850,6850,6850,6850,0
20250213,125700,706157060,6850,6850,6850,6850,1
20250213,125600,706150210,6860,6860,6860,6860,89
20250213,125500,705539670,6870,6860,6870,6860,118
20250213,125400,704730120,6850,6850,6850,6850,90
20250213,125300,704113620,6860,6860,6860,6860,0
20250213,125200,704113620,6860,6860,6860,6860,0
20250213,125100,704113620,6860,6860,6860,6860,0
20250213,125000,704113620,6860,6860,6860,6860,1
20250213,124900,704106760,6840,6840,6840,6840,0
20250213,124800,704106760,6840,6840,6840,6840,0
20250213,124700,704106760,6840,6840,6840,6840,0
20250213,124600,704106760,6840,6840,6870,6840,233
20250213,124500,702513010,6870,6850,6870,6840,12
20250213,124400,702430850,6870,6870,6870,6870,2
20250213,124300,702417110,6840,6860,6870,6840,725
20250213,124200,697452940,6840,6840,6840,6840,0
20250213,124100,697452940,6840,6860,6860,6840,19
20250213,124000,697322680,6860,6860,6860,6860,3
20250213,123900,697302100,6860,6860,6860,6860,0
20250213,123800,697302100,6860,6860,6860,6860,0
20250213,123700,697302100,6860,6860,6860,6860,1
20250213,123600,697295240,6850,6850,6850,6850,21
20250213,123500,697151390,6850,6850,6850,6850,0
20250213,123400,697151390,6850,6850,6850,6850,103
20250213,123300,696445840,6850,6850,6850,6850,50
20250213,123200,696103340,6860,6860,6860,6860,0
20250213,123100,696103340,6860,6860,6860,6860,0
20250213,123000,696103340,6860,6860,6860,6860,0
20250213,122900,696103340,6860,6860,6860,6860,0
20250213,122800,696103340,6860,6860,6860,6860,0
20250213,122700,696103340,6860,6860,6860,6860,136
20250213,122600,695170380,6860,6860,6860,6860,250
20250213,122500,693455380,6860,6860,6860,6860,258
20250213,122400,691685500,6860,6870,6870,6860,4
20250213,122300,691658030,6880,6880,6880,6880,2
20250213,122200,691644270,6860,6870,6870,6860,51
20250213,122100,691293910,6870,6870,6870,6870,145
20250213,122000,690297760,6870,6860,6870,6860,525
20250213,121900,686691130,6870,6870,6870,6870,21
20250213,121800,686546860,6860,6860,6860,6860,0
20250213,121700,686546860,6860,6860,6860,6860,0
20250213,121600,686546860,6860,6860,6860,6860,0
20250213,121500,686546860,6860,6860,6860,6860,50
20250213,121400,686203860,6860,6870,6870,6860,214
20250213,121300,684733820,6860,6860,6870,6860,396
20250213,121200,682014680,6860,6860,6860,6860,300
20250213,121100,679956680,6860,6860,6860,6860,200
20250213,121000,678584680,6860,6860,6860,6860,110
20250213,120900,677830080,6860,6860,6860,6860,0
20250213,120800,677830080,6860,6860,6860,6860,0
20250213,120700,677830080,6860,6860,6860,6860,2
20250213,120600,677816360,6860,6860,6860,6860,0
20250213,120500,677816360,6860,6840,6860,6840,312
20250213,120400,675678280,6840,6840,6840,6840,201
20250213,120300,674303440,6850,6850,6850,6850,3
20250213,120200,674282890,6850,6850,6850,6850,0
20250213,120100,674282890,6850,6850,6850,6850,0
20250213,120000,674282890,6850,6850,6850,6850,155
20250213,115900,673221140,6850,6850,6850,6850,0
20250213,115800,673221140,6850,6840,6850,6840,69
20250213,115700,672748730,6840,6840,6840,6840,0
20250213,115600,672748730,6840,6840,6840,6840,40
20250213,115500,672475130,6840,6840,6840,6840,29
20250213,115400,672276770,6840,6850,6850,6840,281
20250213,115300,670352320,6850,6840,6850,6840,9
20250213,115200,670290680,6840,6840,6840,6840,500
20250213,115100,666870680,6840,6800,6840,6800,3
20250213,115000,666850240,6800,6810,6810,6800,15
20250213,114900,666748230,6810,6830,6830,6800,9616
20250213,114800,601255030,6830,6850,6850,6830,12
20250213,114700,601173010,6850,6850,6850,6850,13
20250213,114600,601083960,6830,6830,6830,6830,30
20250213,114500,600879060,6830,6830,6830,6830,1
20250213,114400,600872230,6830,6830,6830,6830,0
20250213,114300,600872230,6830,6830,6830,6830,0
20250213,114200,600872230,6830,6830,6860,6830,595
20250213,114100,596793080,6830,6830,6830,6830,80
20250213,114000,596246680,6840,6840,6840,6840,20
20250213,113900,596109880,6860,6860,6860,6860,72
20250213,113800,595615960,6860,6860,6860,6860,25
20250213,113700,595444460,6860,6860,6860,6860,0
20250213,113600,595444460,6860,6850,6860,6850,20
20250213,113500,595307450,6840,6840,6840,6830,121
20250213,113400,594480810,6830,6860,6860,6830,300
20250213,113300,592425810,6860,6860,6860,6860,0
20250213,113200,592425810,6860,6860,6860,6860,0
20250213,113100,592425810,6860,6860,6860,6860,3
20250213,113000,592405230,6860,6860,6860,6860,10
20250213,112900,592336630,6860,6850,6860,6850,532
20250213,112800,588687120,6860,6850,6860,6850,100
20250213,112700,588001620,6860,6860,6860,6860,0
20250213,112600,588001620,6860,6860,6860,6860,52
20250213,112500,587644900,6860,6860,6860,6860,10
20250213,112400,587576300,6820,6880,6880,6820,1143
20250213,112300,579765610,6880,6870,6880,6870,202
20250213,112200,578377670,6860,6840,6860,6840,1929
20250213,112100,565168150,6820,6820,6820,6820,0
20250213,112000,565168150,6820,6820,6820,6820,0
20250213,111900,565168150,6820,6820,6820,6820,0
20250213,111800,565168150,6820,6820,6820,6820,0
20250213,111700,565168150,6820,6820,6820,6820,0
20250213,111600,565168150,6820,6820,6820,6820,0
20250213,111500,565168150,6820,6820,6820,6820,0
20250213,111400,565168150,6820,6830,6830,6820,13
20250213,111300,565079380,6810,6810,6810,6810,0
20250213,111200,565079380,6810,6810,6810,6810,0
20250213,111100,565079380,6810,6810,6810,6810,0
20250213,111000,565079380,6810,6810,6810,6810,170
20250213,110900,563921680,6840,6830,6840,6830,10
20250213,110800,563853290,6830,6830,6830,6830,1
20250213,110700,563846460,6810,6810,6810,6810,1
20250213,110600,563839650,6810,6810,6810,6810,0
20250213,110500,563839650,6810,6810,6810,6800,4120
20250213,110400,535815370,6830,6830,6830,6830,482
20250213,110300,532523310,6810,6810,6810,6810,1
20250213,110200,532516500,6810,6810,6810,6810,231
20250213,110100,530943390,6800,6800,6800,6800,0
20250213,110000,530943390,6800,6810,6810,6800,505
20250213,105900,527505570,6810,6810,6810,6810,16
20250213,105800,527396610,6810,6810,6810,6810,37
20250213,105700,527144640,6810,6810,6810,6800,1118
20250213,105600,519537160,6820,6840,6840,6820,1333
20250213,105500,510430980,6840,6840,6840,6840,1141
20250213,105400,502626540,6850,6850,6850,6850,3
20250213,105300,502605990,6810,6810,6810,6810,0
20250213,105200,502605990,6810,6810,6810,6810,10
20250213,105100,502537890,6810,6820,6820,6810,36
20250213,105000,502292510,6820,6820,6820,6820,0
20250213,104900,502292510,6820,6820,6820,6820,0
20250213,104800,502292510,6820,6830,6830,6820,129
20250213,104700,501412680,6820,6830,6830,6820,100
20250213,104600,500730110,6830,6830,6850,6830,9
20250213,104500,500668620,6850,6850,6850,6850,1
20250213,104400,500661770,6830,6830,6830,6830,0
20250213,104300,500661770,6830,6830,6830,6830,0
20250213,104200,500661770,6830,6850,6850,6830,201
20250213,104100,499284940,6850,6850,6850,6850,169
20250213,104000,498127290,6850,6840,6850,6840,208
20250213,103900,496702500,6850,6820,6850,6820,1103
20250213,103800,489157210,6820,6800,6820,6800,5
20250213,103700,489123170,6800,6800,6800,6800,15
20250213,103600,489021170,6810,6810,6810,6810,19
20250213,103500,488891780,6800,6800,6800,6800,393
20250213,103400,486219380,6790,6780,6790,6780,31
20250213,103300,486008900,6790,6790,6790,6790,903
20250213,103200,479877530,6800,6770,6800,6770,993
20250213,103100,473153870,6780,6780,6780,6770,192
20250213,103000,471852190,6770,6770,6770,6770,0
20250213,102900,471852190,6770,6790,6790,6770,490
20250213,102800,468534590,6800,6790,6800,6790,11
20250213,102700,468459890,6800,6800,6800,6800,110
20250213,102600,467711890,6800,6800,6800,6800,1
20250213,102500,467705090,6800,6790,6800,6790,1105
20250213,102400,460191710,6780,6780,6780,6780,20
20250213,102300,460056110,6780,6780,6780,6780,190
20250213,102200,458767910,6770,6770,6770,6770,1021
20250213,102100,451855740,6770,6770,6770,6770,1118
20250213,102000,444286880,6770,6750,6770,6740,1527
20250213,101900,433972030,6750,6760,6760,6750,239
20250213,101800,432357230,6770,6770,6770,6770,0
20250213,101700,432357230,6770,6770,6770,6770,0
20250213,101600,432357230,6770,6770,6770,6770,2
20250213,101500,432343690,6760,6770,6770,6760,22
20250213,101400,432194770,6770,6760,6770,6760,142
20250213,101300,431234540,6770,6770,6770,6770,1
20250213,101200,431227770,6760,6760,6760,6760,15
20250213,101100,431126370,6760,6760,6760,6760,242
20250213,101000,429490450,6750,6750,6750,6750,58
20250213,100900,429098950,6740,6750,6750,6740,183
20250213,100800,427865410,6750,6750,6750,6750,1
20250213,100700,427858660,6740,6760,6760,6740,356
20250213,100600,425457880,6760,6760,6760,6760,30
20250213,100500,425255080,6760,6760,6760,6760,1
20250213,100400,425248320,6760,6760,6760,6760,1
20250213,100300,425241560,6750,6760,6760,6750,22
20250213,100200,425093050,6750,6750,6750,6750,80
20250213,100100,424553050,6750,6760,6760,6750,4
20250213,100000,424526040,6770,6770,6770,6770,12
20250213,095900,424444800,6750,6760,6760,6750,299
20250213,095800,422424360,6770,6760,6770,6750,29
20250213,095700,422228550,6760,6740,6760,6740,375
20250213,095600,419697870,6740,6730,6740,6730,119
20250213,095500,418895830,6730,6730,6730,6730,743
20250213,095400,413895440,6730,6730,6730,6730,1
20250213,095300,413888710,6730,6700,6730,6700,313
20250213,095200,411791580,6700,6700,6700,6700,69
20250213,095100,411329280,6690,6680,6690,6680,334
20250213,095000,409097770,6700,6700,6700,6690,2051
20250213,094900,395366000,6700,6720,6720,6700,108
20250213,094800,394641860,6720,6730,6730,6720,815
20250213,094700,389157080,6730,6740,6740,6730,24
20250213,094600,388995350,6750,6740,6750,6740,2
20250213,094500,388981860,6750,6740,6750,6740,5
20250213,094400,388948130,6730,6720,6730,6720,199
20250213,094300,387610360,6720,6720,6720,6720,1
20250213,094200,387603640,6710,6720,6720,6710,68
20250213,094100,387147230,6720,6720,6720,6720,60
20250213,094000,386744030,6720,6700,6720,6700,6
20250213,093900,386703730,6700,6700,6710,6700,584
20250213,093800,382790860,6690,6720,6720,6690,3081
20250213,093700,362159960,6710,6710,6710,6710,751
20250213,093600,357120750,6750,6750,6750,6750,0
20250213,093500,357120750,6750,6740,6760,6700,4282
20250213,093400,328393210,6730,6780,6780,6730,141
20250213,093300,327441700,6780,6780,6810,6780,199
20250213,093200,326087590,6770,6730,6770,6730,68
20250213,093100,325629810,6720,6730,6740,6710,3420
20250213,093000,302642700,6720,6780,6780,6720,1050
20250213,092900,295560920,6780,6760,6830,6760,340
20250213,092800,293250820,6740,6730,6760,6730,144
20250213,092700,292278360,6710,6710,6710,6700,1569
20250213,092600,281756150,6710,6740,6740,6710,999
20250213,092500,275037820,6740,6750,6750,6740,3809
20250213,092400,249332190,6750,6790,6790,6750,4058
20250213,092300,221886570,6790,6770,6790,6770,1545
20250213,092200,211398020,6770,6770,6770,6770,513
20250213,092100,207925010,6770,6820,6820,6770,5245
20250213,092000,172235120,6830,6830,6830,6830,0
20250213,091900,172235120,6830,6830,6830,6830,355
20250213,091800,169810470,6830,6820,6830,6820,1299
20250213,091700,160939300,6820,6850,6850,6820,733
20250213,091600,155929470,6860,6860,6860,6860,15
20250213,091500,155826570,6860,6820,6860,6820,21
20250213,091400,155682550,6860,6860,6870,6860,151
20250213,091300,154646590,6820,6830,6830,6820,205
20250213,091200,153248360,6830,6830,6860,6830,299
20250213,091100,151206160,6860,6850,6860,6810,1093
20250213,091000,143733830,6820,6840,6860,6810,1365
20250213,090900,134406510,6830,6850,6880,6800,2982
20250213,090800,114058120,6850,6830,6850,6810,583
20250213,090700,110076170,6820,6820,6820,6820,713
20250213,090600,105213510,6870,6820,6870,6820,486
20250213,090500,101892090,6850,6840,6870,6840,2610
20250213,090400,84012590,6850,6790,6880,6760,751
20250213,090300,78899730,6790,6840,6840,6790,1682
20250213,090200,67455510,6870,6820,6870,6800,596
20250213,090100,63386960,6820,6860,6870,6820,1383
20250213,090000,53928700,6860,6900,6900,6830,6805