KissMeData/049520/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193300,447188040,6260,6260,6260,6260,2954
20250213,193200,447188040,6260,6260,6260,6260,0
20250213,193100,447188040,6260,6260,6260,6260,0
20250213,193000,447188040,6260,6260,6260,6260,0
20250213,192900,447188040,6260,6260,6260,6260,0
20250213,192800,447188040,6260,6260,6260,6260,0
20250213,192700,447188040,6260,6260,6260,6260,0
20250213,192600,447188040,6260,6260,6260,6260,0
20250213,192500,447188040,6260,6260,6260,6260,0
20250213,192400,447188040,6260,6260,6260,6260,0
20250213,192300,447188040,6260,6260,6260,6260,0
20250213,192200,447188040,6260,6260,6260,6260,0
20250213,192100,447188040,6260,6260,6260,6260,0
20250213,192000,447188040,6260,6260,6260,6260,0
20250213,191900,447188040,6260,6260,6260,6260,0
20250213,191800,447188040,6260,6260,6260,6260,0
20250213,191700,447188040,6260,6260,6260,6260,0
20250213,191600,447188040,6260,6260,6260,6260,0
20250213,191500,447188040,6260,6260,6260,6260,0
20250213,191400,447188040,6260,6260,6260,6260,0
20250213,191300,447188040,6260,6260,6260,6260,0
20250213,191200,447188040,6260,6260,6260,6260,0
20250213,191100,447188040,6260,6260,6260,6260,0
20250213,191000,447188040,6260,6260,6260,6260,0
20250213,190900,447188040,6260,6260,6260,6260,0
20250213,190800,447188040,6260,6260,6260,6260,0
20250213,190700,447188040,6260,6260,6260,6260,0
20250213,190600,447188040,6260,6260,6260,6260,0
20250213,190500,447188040,6260,6260,6260,6260,0
20250213,190400,447188040,6260,6260,6260,6260,0
20250213,190300,447188040,6260,6260,6260,6260,2954
20250213,190200,447188040,6260,6260,6260,6260,0
20250213,190100,447188040,6260,6260,6260,6260,0
20250213,190000,447188040,6260,6260,6260,6260,0
20250213,185900,447188040,6260,6260,6260,6260,0
20250213,185800,447188040,6260,6260,6260,6260,0
20250213,185700,447188040,6260,6260,6260,6260,0
20250213,185600,447188040,6260,6260,6260,6260,0
20250213,185500,447188040,6260,6260,6260,6260,0
20250213,185400,447188040,6260,6260,6260,6260,0
20250213,185300,447188040,6260,6260,6260,6260,0
20250213,185200,447188040,6260,6260,6260,6260,0
20250213,185100,447188040,6260,6260,6260,6260,0
20250213,185000,447188040,6260,6260,6260,6260,0
20250213,184900,447188040,6260,6260,6260,6260,0
20250213,184800,447188040,6260,6260,6260,6260,0
20250213,184700,447188040,6260,6260,6260,6260,0
20250213,184600,447188040,6260,6260,6260,6260,0
20250213,184500,447188040,6260,6260,6260,6260,0
20250213,184400,447188040,6260,6260,6260,6260,0
20250213,184300,447188040,6260,6260,6260,6260,0
20250213,184200,447188040,6260,6260,6260,6260,0
20250213,184100,447188040,6260,6260,6260,6260,0
20250213,184000,447188040,6260,6260,6260,6260,0
20250213,183900,447188040,6260,6260,6260,6260,0
20250213,183800,447188040,6260,6260,6260,6260,0
20250213,183700,447188040,6260,6260,6260,6260,0
20250213,183600,447188040,6260,6260,6260,6260,0
20250213,183500,447188040,6260,6260,6260,6260,0
20250213,183400,447188040,6260,6260,6260,6260,0
20250213,183300,447188040,6260,6260,6260,6260,2954
20250213,183200,447188040,6260,6260,6260,6260,0
20250213,183100,447188040,6260,6260,6260,6260,0
20250213,183000,447188040,6260,6260,6260,6260,0
20250213,182900,447188040,6260,6260,6260,6260,0
20250213,182800,447188040,6260,6260,6260,6260,0
20250213,182700,447188040,6260,6260,6260,6260,0
20250213,182600,447188040,6260,6260,6260,6260,0
20250213,182500,447188040,6260,6260,6260,6260,0
20250213,182400,447188040,6260,6260,6260,6260,0
20250213,182300,447188040,6260,6260,6260,6260,0
20250213,182200,447188040,6260,6260,6260,6260,0
20250213,182100,447188040,6260,6260,6260,6260,0
20250213,182000,447188040,6260,6260,6260,6260,0
20250213,181900,447188040,6260,6260,6260,6260,0
20250213,181800,447188040,6260,6260,6260,6260,0
20250213,181700,447188040,6260,6260,6260,6260,0
20250213,181600,447188040,6260,6260,6260,6260,0
20250213,181500,447188040,6260,6260,6260,6260,0
20250213,181400,447188040,6260,6260,6260,6260,0
20250213,181300,447188040,6260,6260,6260,6260,0
20250213,181200,447188040,6260,6260,6260,6260,0
20250213,181100,447188040,6260,6260,6260,6260,0
20250213,181000,447188040,6260,6260,6260,6260,0
20250213,180900,447188040,6260,6260,6260,6260,0
20250213,180800,447188040,6260,6260,6260,6260,0
20250213,180700,447188040,6260,6260,6260,6260,0
20250213,180600,447188040,6260,6260,6260,6260,0
20250213,180500,447188040,6260,6260,6260,6260,0
20250213,180400,447188040,6260,6260,6260,6260,0
20250213,180300,447188040,6260,6260,6260,6260,2954
20250213,180200,447188040,6260,6260,6260,6260,0
20250213,180100,447188040,6260,6260,6260,6260,0
20250213,180000,447188040,6260,6260,6260,6260,0
20250213,175900,447188040,6260,6260,6260,6260,0
20250213,175800,447188040,6260,6260,6260,6260,0
20250213,175700,447188040,6260,6260,6260,6260,0
20250213,175600,447188040,6260,6260,6260,6260,0
20250213,175500,447188040,6260,6260,6260,6260,0
20250213,175400,447188040,6260,6260,6260,6260,0
20250213,175300,447188040,6260,6260,6260,6260,0
20250213,175200,447188040,6260,6260,6260,6260,0
20250213,175100,447188040,6260,6260,6260,6260,0
20250213,175000,447188040,6260,6260,6260,6260,0
20250213,174900,447188040,6260,6260,6260,6260,0
20250213,174800,447188040,6260,6260,6260,6260,0
20250213,174700,447188040,6260,6260,6260,6260,0
20250213,174600,447188040,6260,6260,6260,6260,0
20250213,174500,447188040,6260,6260,6260,6260,0
20250213,174400,447188040,6260,6260,6260,6260,0
20250213,174300,447188040,6260,6260,6260,6260,0
20250213,174200,447188040,6260,6260,6260,6260,0
20250213,174100,447188040,6260,6260,6260,6260,0
20250213,174000,447188040,6260,6260,6260,6260,0
20250213,173900,447188040,6260,6260,6260,6260,0
20250213,173800,447188040,6260,6260,6260,6260,0
20250213,173700,447188040,6260,6260,6260,6260,0
20250213,173600,447188040,6260,6260,6260,6260,0
20250213,173500,447188040,6260,6260,6260,6260,0
20250213,173400,447188040,6260,6260,6260,6260,0
20250213,173300,447188040,6260,6260,6260,6260,2954
20250213,173200,447188040,6260,6260,6260,6260,0
20250213,173100,447188040,6260,6260,6260,6260,0
20250213,173000,447188040,6260,6260,6260,6260,0
20250213,172900,447188040,6260,6260,6260,6260,0
20250213,172800,447188040,6260,6260,6260,6260,0
20250213,172700,447188040,6260,6260,6260,6260,0
20250213,172600,447188040,6260,6260,6260,6260,0
20250213,172500,447188040,6260,6260,6260,6260,0
20250213,172400,447188040,6260,6260,6260,6260,0
20250213,172300,447188040,6260,6260,6260,6260,0
20250213,172200,447188040,6260,6260,6260,6260,0
20250213,172100,447188040,6260,6260,6260,6260,0
20250213,172000,447188040,6260,6260,6260,6260,0
20250213,171900,447188040,6260,6260,6260,6260,0
20250213,171800,447188040,6260,6260,6260,6260,0
20250213,171700,447188040,6260,6260,6260,6260,0
20250213,171600,447188040,6260,6260,6260,6260,0
20250213,171500,447188040,6260,6260,6260,6260,0
20250213,171400,447188040,6260,6260,6260,6260,0
20250213,171300,447188040,6260,6260,6260,6260,0
20250213,171200,447188040,6260,6260,6260,6260,0
20250213,171100,447188040,6260,6260,6260,6260,0
20250213,171000,447188040,6260,6260,6260,6260,0
20250213,170900,447188040,6260,6260,6260,6260,0
20250213,170800,447188040,6260,6260,6260,6260,0
20250213,170700,447188040,6260,6260,6260,6260,0
20250213,170600,447188040,6260,6260,6260,6260,0
20250213,170500,447188040,6260,6260,6260,6260,0
20250213,170400,447188040,6260,6260,6260,6260,0
20250213,170300,447188040,6260,6260,6260,6260,2954
20250213,170200,447188040,6260,6260,6260,6260,0
20250213,170100,447188040,6260,6260,6260,6260,0
20250213,170000,447188040,6260,6260,6260,6260,0
20250213,165900,447188040,6260,6260,6260,6260,0
20250213,165800,447188040,6260,6260,6260,6260,0
20250213,165700,447188040,6260,6260,6260,6260,0
20250213,165600,447188040,6260,6260,6260,6260,0
20250213,165500,447188040,6260,6260,6260,6260,0
20250213,165400,447188040,6260,6260,6260,6260,0
20250213,165300,447188040,6260,6260,6260,6260,0
20250213,165200,447188040,6260,6260,6260,6260,0
20250213,165100,447188040,6260,6260,6260,6260,0
20250213,165000,447188040,6260,6260,6260,6260,0
20250213,164900,447188040,6260,6260,6260,6260,0
20250213,164800,447188040,6260,6260,6260,6260,0
20250213,164700,447188040,6260,6260,6260,6260,0
20250213,164600,447188040,6260,6260,6260,6260,0
20250213,164500,447188040,6260,6260,6260,6260,0
20250213,164400,447188040,6260,6260,6260,6260,0
20250213,164300,447188040,6260,6260,6260,6260,0
20250213,164200,447188040,6260,6260,6260,6260,0
20250213,164100,447188040,6260,6260,6260,6260,0
20250213,164000,447188040,6260,6260,6260,6260,0
20250213,163900,447188040,6260,6260,6260,6260,0
20250213,163800,447188040,6260,6260,6260,6260,0
20250213,163700,447188040,6260,6260,6260,6260,0
20250213,163600,447188040,6260,6260,6260,6260,0
20250213,163500,447188040,6260,6260,6260,6260,0
20250213,163400,447188040,6260,6260,6260,6260,0
20250213,163300,447188040,6260,6260,6260,6260,2954
20250213,163200,447188040,6260,6260,6260,6260,0
20250213,163100,447188040,6260,6260,6260,6260,0
20250213,163000,447188040,6260,6260,6260,6260,0
20250213,162900,447188040,6260,6260,6260,6260,0
20250213,162800,447188040,6260,6260,6260,6260,0
20250213,162700,447188040,6260,6260,6260,6260,0
20250213,162600,447188040,6260,6260,6260,6260,0
20250213,162500,447188040,6260,6260,6260,6260,0
20250213,162400,447188040,6260,6260,6260,6260,0
20250213,162300,447188040,6260,6260,6260,6260,0
20250213,162200,447188040,6260,6260,6260,6260,0
20250213,162100,447188040,6260,6260,6260,6260,0
20250213,162000,447188040,6260,6260,6260,6260,0
20250213,161900,447188040,6260,6260,6260,6260,0
20250213,161800,447188040,6260,6260,6260,6260,0
20250213,161700,447188040,6260,6260,6260,6260,0
20250213,161600,447188040,6260,6260,6260,6260,0
20250213,161500,447188040,6260,6260,6260,6260,0
20250213,161400,447188040,6260,6260,6260,6260,0
20250213,161300,447188040,6260,6260,6260,6260,0
20250213,161200,447188040,6260,6260,6260,6260,0
20250213,161100,447188040,6260,6260,6260,6260,0
20250213,161000,447188040,6260,6260,6260,6260,0
20250213,160900,447188040,6260,6260,6260,6260,0
20250213,160800,447188040,6260,6260,6260,6260,0
20250213,160700,447188040,6260,6260,6260,6260,0
20250213,160600,447188040,6260,6260,6260,6260,0
20250213,160500,447188040,6260,6260,6260,6260,0
20250213,160400,447188040,6260,6260,6260,6260,0
20250213,160300,447188040,6260,6260,6260,6260,2954
20250213,160200,447188040,6260,6260,6260,6260,0
20250213,160100,447188040,6260,6260,6260,6260,0
20250213,160000,447188040,6260,6260,6260,6260,0
20250213,155900,447188040,6260,6260,6260,6260,0
20250213,155800,447188040,6260,6260,6260,6260,0
20250213,155700,447188040,6260,6260,6260,6260,0
20250213,155600,447188040,6260,6260,6260,6260,0
20250213,155500,447188040,6260,6260,6260,6260,0
20250213,155400,447188040,6260,6260,6260,6260,0
20250213,155300,447188040,6260,6260,6260,6260,0
20250213,155200,447188040,6260,6260,6260,6260,0
20250213,155100,447188040,6260,6260,6260,6260,0
20250213,155000,447188040,6260,6260,6260,6260,0
20250213,154900,447188040,6260,6260,6260,6260,0
20250213,154800,447188040,6260,6260,6260,6260,0
20250213,154700,447188040,6260,6260,6260,6260,0
20250213,154600,447188040,6260,6260,6260,6260,0
20250213,154500,447188040,6260,6260,6260,6260,0
20250213,154400,447188040,6260,6260,6260,6260,0
20250213,154300,447188040,6260,6260,6260,6260,0
20250213,154200,447188040,6260,6260,6260,6260,0
20250213,154100,447188040,6260,6260,6260,6260,0
20250213,154000,447188040,6260,6260,6260,6260,0
20250213,153900,447188040,6260,6260,6260,6260,0
20250213,153800,447188040,6260,6260,6260,6260,0
20250213,153700,447188040,6260,6260,6260,6260,0
20250213,153600,447188040,6260,6260,6260,6260,0
20250213,153500,447188040,6260,6260,6260,6260,0
20250213,153400,447188040,6260,6260,6260,6260,0
20250213,153300,447188040,6260,6260,6260,6260,2954
20250213,153200,447188040,6260,6260,6260,6260,0
20250213,153100,447188040,6260,6260,6260,6260,0
20250213,153000,447188040,6260,6260,6260,6260,2954
20250213,152900,428696000,6250,6250,6250,6250,0
20250213,152800,428696000,6250,6250,6250,6250,0
20250213,152700,428696000,6250,6250,6250,6250,0
20250213,152600,428696000,6250,6250,6250,6250,0
20250213,152500,428696000,6250,6250,6250,6250,0
20250213,152400,428696000,6250,6250,6250,6250,0
20250213,152300,428696000,6250,6250,6250,6250,0
20250213,152200,428696000,6250,6250,6250,6250,0
20250213,152100,428696000,6250,6250,6250,6250,0
20250213,152000,428696000,6250,6250,6250,6250,0
20250213,151900,428696000,6250,6250,6270,6240,502
20250213,151800,425554120,6270,6270,6270,6270,8
20250213,151700,425503960,6270,6270,6270,6270,10
20250213,151600,425441260,6270,6240,6270,6240,67
20250213,151500,425022130,6270,6230,6270,6230,7
20250213,151400,424978480,6270,6270,6270,6270,102
20250213,151300,424338940,6270,6230,6270,6230,160
20250213,151200,423335900,6270,6270,6270,6270,0
20250213,151100,423335900,6270,6230,6270,6230,199
20250213,151000,422096090,6270,6270,6270,6270,1
20250213,150900,422089820,6230,6230,6270,6230,2326
20250213,150800,407598760,6260,6260,6270,6240,1319
20250213,150700,399358790,6270,6270,6270,6270,225
20250213,150600,397948040,6270,6270,6270,6270,0
20250213,150500,397948040,6270,6270,6270,6270,4
20250213,150400,397922960,6260,6260,6280,6260,261
20250213,150300,396288470,6260,6270,6280,6260,337
20250213,150200,394177030,6270,6250,6270,6250,420
20250213,150100,391551980,6270,6260,6270,6260,408
20250213,150000,388997890,6270,6270,6270,6240,40
20250213,145900,388748170,6280,6270,6280,6240,685
20250213,145800,384454230,6270,6270,6270,6270,13
20250213,145700,384372720,6270,6270,6270,6270,0
20250213,145600,384372720,6270,6240,6270,6240,15
20250213,145500,384278820,6240,6240,6240,6240,200
20250213,145400,383030820,6280,6280,6280,6280,0
20250213,145300,383030820,6280,6270,6280,6240,12
20250213,145200,382955870,6280,6280,6280,6240,18
20250213,145100,382843230,6270,6270,6270,6270,170
20250213,145000,381777330,6280,6280,6280,6280,8
20250213,144900,381727090,6250,6280,6280,6250,341
20250213,144800,379594460,6280,6280,6280,6280,3
20250213,144700,379575620,6280,6280,6280,6280,0
20250213,144600,379575620,6280,6280,6280,6280,9
20250213,144500,379519100,6280,6280,6280,6280,0
20250213,144400,379519100,6280,6280,6280,6280,0
20250213,144300,379519100,6280,6270,6280,6270,16
20250213,144200,379418770,6280,6270,6280,6270,166
20250213,144100,378377880,6270,6270,6270,6270,0
20250213,144000,378377880,6270,6270,6270,6270,0
20250213,143900,378377880,6270,6270,6270,6270,9
20250213,143800,378321450,6280,6280,6280,6280,4
20250213,143700,378296330,6280,6280,6280,6280,4
20250213,143600,378271210,6270,6270,6270,6270,110
20250213,143500,377581510,6280,6280,6280,6280,0
20250213,143400,377581510,6280,6280,6280,6280,0
20250213,143300,377581510,6280,6280,6280,6280,9
20250213,143200,377524990,6280,6280,6280,6280,7
20250213,143100,377481030,6280,6280,6280,6280,0
20250213,143000,377481030,6280,6290,6290,6280,8
20250213,142900,377430780,6280,6290,6290,6280,74
20250213,142800,376965980,6290,6290,6290,6290,4
20250213,142700,376940820,6290,6290,6290,6290,5
20250213,142600,376909370,6270,6270,6270,6270,9
20250213,142500,376852940,6290,6290,6290,6290,0
20250213,142400,376852940,6290,6280,6290,6280,3
20250213,142300,376834090,6290,6290,6290,6290,16
20250213,142200,376733450,6280,6280,6290,6280,18
20250213,142100,376620340,6270,6270,6270,6270,96
20250213,142000,376018420,6290,6290,6290,6290,2
20250213,141900,376005840,6280,6280,6280,6280,61
20250213,141800,375622760,6280,6280,6280,6280,3
20250213,141700,375603920,6280,6280,6280,6280,0
20250213,141600,375603920,6280,6280,6280,6280,0
20250213,141500,375603920,6280,6280,6280,6280,0
20250213,141400,375603920,6280,6280,6280,6280,0
20250213,141300,375603920,6280,6290,6290,6280,71
20250213,141200,375158030,6290,6290,6290,6290,5
20250213,141100,375126580,6290,6290,6290,6290,0
20250213,141000,375126580,6290,6290,6290,6290,1
20250213,140900,375120290,6290,6270,6290,6270,289
20250213,140800,373308080,6300,6300,6300,6300,4
20250213,140700,373282880,6300,6300,6300,6300,0
20250213,140600,373282880,6300,6300,6300,6300,100
20250213,140500,372652880,6310,6310,6310,6310,0
20250213,140400,372652880,6310,6310,6310,6310,0
20250213,140300,372652880,6310,6310,6310,6310,0
20250213,140200,372652880,6310,6310,6310,6310,6
20250213,140100,372615020,6270,6290,6300,6270,635
20250213,140000,368615650,6290,6290,6290,6290,93
20250213,135900,368030680,6300,6300,6300,6300,8
20250213,135800,367980280,6300,6300,6300,6300,4
20250213,135700,367955080,6290,6290,6290,6290,100
20250213,135600,367326080,6290,6290,6290,6290,0
20250213,135500,367326080,6290,6290,6290,6290,1
20250213,135400,367319790,6290,6290,6290,6290,385
20250213,135300,364898140,6290,6290,6290,6290,1
20250213,135200,364891850,6290,6280,6290,6280,105
20250213,135100,364232380,6280,6280,6280,6280,0
20250213,135000,364232380,6280,6270,6280,6270,31
20250213,134900,364037980,6280,6280,6280,6280,68
20250213,134800,363610940,6280,6280,6280,6280,304
20250213,134700,361701820,6280,6280,6280,6280,100
20250213,134600,361073820,6280,6280,6280,6280,0
20250213,134500,361073820,6280,6280,6280,6280,0
20250213,134400,361073820,6280,6280,6280,6280,1
20250213,134300,361067540,6280,6280,6280,6280,0
20250213,134200,361067540,6280,6280,6280,6280,7
20250213,134100,361023580,6280,6280,6280,6280,0
20250213,134000,361023580,6280,6280,6280,6280,1
20250213,133900,361017300,6280,6280,6280,6280,9
20250213,133800,360960780,6280,6280,6280,6240,1620
20250213,133700,350832650,6270,6270,6270,6270,5
20250213,133600,350801300,6280,6280,6280,6280,0
20250213,133500,350801300,6280,6280,6280,6280,0
20250213,133400,350801300,6280,6270,6280,6270,684
20250213,133300,346507460,6280,6280,6280,6280,1
20250213,133200,346501180,6270,6270,6270,6270,400
20250213,133100,343993180,6270,6280,6280,6270,893
20250213,133000,338389070,6280,6280,6280,6280,2
20250213,132900,338376510,6280,6280,6280,6280,67
20250213,132800,337955750,6280,6280,6280,6280,703
20250213,132700,333540910,6280,6280,6280,6280,0
20250213,132600,333540910,6280,6280,6280,6280,1
20250213,132500,333534630,6270,6280,6280,6270,122
20250213,132400,332769680,6280,6280,6280,6280,2
20250213,132300,332757120,6270,6270,6270,6270,180
20250213,132200,331628520,6270,6270,6290,6270,345
20250213,132100,329465070,6290,6290,6290,6290,0
20250213,132000,329465070,6290,6290,6290,6290,2
20250213,131900,329452490,6280,6280,6280,6280,75
20250213,131800,328981490,6260,6280,6280,6260,165
20250213,131700,327946990,6280,6280,6280,6280,0
20250213,131600,327946990,6280,6280,6280,6280,0
20250213,131500,327946990,6280,6280,6280,6280,1
20250213,131400,327940710,6270,6270,6270,6270,120
20250213,131300,327188310,6280,6280,6280,6280,6
20250213,131200,327150630,6280,6270,6280,6270,306
20250213,131100,325231950,6280,6270,6280,6270,502
20250213,131000,322084400,6280,6280,6280,6280,0
20250213,130900,322084400,6280,6290,6290,6280,63
20250213,130800,321688670,6290,6270,6290,6260,10
20250213,130700,321625880,6280,6280,6280,6280,0
20250213,130600,321625880,6280,6280,6290,6280,4
20250213,130500,321600750,6250,6270,6290,6250,121
20250213,130400,320840970,6270,6270,6270,6270,1
20250213,130300,320834700,6260,6280,6280,6260,24
20250213,130200,320684380,6280,6280,6280,6280,6
20250213,130100,320646700,6280,6270,6280,6270,74
20250213,130000,320182530,6270,6270,6270,6260,93
20250213,125900,319599710,6280,6280,6290,6260,348
20250213,125800,317420020,6280,6260,6280,6260,269
20250213,125700,315736000,6270,6270,6270,6270,253
20250213,125600,314149690,6280,6280,6280,6280,201
20250213,125500,312887410,6290,6290,6290,6290,0
20250213,125400,312887410,6290,6290,6290,6290,1
20250213,125300,312881120,6290,6280,6290,6280,3
20250213,125200,312862270,6290,6290,6290,6290,6
20250213,125100,312824530,6290,6290,6290,6290,0
20250213,125000,312824530,6290,6280,6290,6280,201
20250213,124900,311562240,6280,6290,6290,6280,419
20250213,124800,308928330,6290,6250,6290,6250,446
20250213,124700,306138080,6250,6250,6250,6250,0
20250213,124600,306138080,6250,6250,6250,6250,100
20250213,124500,305513080,6250,6250,6250,6250,0
20250213,124400,305513080,6250,6250,6250,6250,1
20250213,124300,305506830,6250,6250,6250,6240,1256
20250213,124200,297656840,6260,6270,6270,6260,399
20250213,124100,295159050,6270,6260,6270,6260,7
20250213,124000,295115200,6260,6270,6270,6260,102
20250213,123900,294476660,6270,6290,6290,6260,526
20250213,123800,291180930,6290,6290,6290,6290,4
20250213,123700,291155770,6280,6280,6280,6280,0
20250213,123600,291155770,6280,6280,6280,6280,100
20250213,123500,290527770,6300,6300,6300,6300,1
20250213,123400,290521470,6270,6270,6270,6270,5
20250213,123300,290490120,6300,6300,6300,6300,0
20250213,123200,290490120,6300,6300,6300,6300,7
20250213,123100,290446020,6300,6300,6300,6300,0
20250213,123000,290446020,6300,6300,6300,6300,2
20250213,122900,290433420,6290,6300,6300,6290,67
20250213,122800,290011920,6300,6300,6300,6300,4
20250213,122700,289986720,6300,6270,6300,6270,3
20250213,122600,289967880,6300,6280,6300,6280,54
20250213,122500,289628740,6300,6300,6300,6300,1
20250213,122400,289622440,6290,6290,6290,6290,1
20250213,122300,289616150,6300,6290,6300,6290,2
20250213,122200,289603560,6290,6290,6290,6290,196
20250213,122100,288370720,6290,6290,6290,6290,0
20250213,122000,288370720,6290,6290,6290,6290,3
20250213,121900,288351850,6280,6280,6280,6280,16
20250213,121800,288251370,6280,6280,6280,6280,4
20250213,121700,288226250,6280,6280,6280,6280,0
20250213,121600,288226250,6280,6280,6280,6280,0
20250213,121500,288226250,6280,6270,6280,6270,80
20250213,121400,287724640,6270,6270,6270,6270,1
20250213,121300,287718370,6270,6270,6270,6270,1
20250213,121200,287712100,6270,6260,6270,6260,256
20250213,121100,286109460,6270,6270,6280,6270,1028
20250213,121000,279663890,6280,6280,6280,6280,82
20250213,120900,279148930,6290,6290,6290,6290,74
20250213,120800,278683470,6290,6290,6290,6290,4
20250213,120700,278658310,6290,6290,6290,6290,0
20250213,120600,278658310,6290,6290,6290,6290,1
20250213,120500,278652020,6280,6280,6280,6280,192
20250213,120400,277446260,6290,6290,6290,6290,0
20250213,120300,277446260,6290,6290,6290,6290,0
20250213,120200,277446260,6290,6280,6290,6280,118
20250213,120100,276705200,6280,6280,6280,6280,1
20250213,120000,276698920,6280,6300,6310,6280,804
20250213,115900,271649200,6300,6300,6300,6300,62
20250213,115800,271258600,6300,6300,6300,6300,4
20250213,115700,271233400,6300,6300,6300,6300,0
20250213,115600,271233400,6300,6300,6300,6300,0
20250213,115500,271233400,6300,6300,6300,6300,0
20250213,115400,271233400,6300,6300,6300,6300,3
20250213,115300,271214500,6300,6300,6300,6300,0
20250213,115200,271214500,6300,6300,6300,6300,8
20250213,115100,271164100,6300,6280,6300,6280,9
20250213,115000,271107520,6310,6310,6310,6310,1
20250213,114900,271101210,6300,6310,6310,6300,69
20250213,114800,270666420,6310,6310,6310,6280,12
20250213,114700,270590820,6280,6280,6280,6280,2
20250213,114600,270578260,6310,6290,6310,6290,100
20250213,114500,269947860,6310,6310,6310,6310,0
20250213,114400,269947860,6310,6310,6310,6310,4
20250213,114300,269922620,6310,6280,6310,6280,19
20250213,114200,269802760,6300,6300,6300,6300,6
20250213,114100,269764960,6290,6290,6290,6290,70
20250213,114000,269324660,6290,6300,6310,6290,101
20250213,113900,268688750,6310,6310,6310,6310,8
20250213,113800,268638270,6290,6310,6310,6290,13
20250213,113700,268556440,6290,6310,6310,6290,120
20250213,113600,267799640,6310,6300,6310,6300,370
20250213,113500,265468440,6300,6290,6300,6290,48
20250213,113400,265166220,6290,6290,6290,6290,2
20250213,113300,265153640,6280,6290,6290,6280,35
20250213,113200,264933830,6290,6290,6290,6280,216
20250213,113100,263576280,6280,6280,6280,6280,5
20250213,113000,263544880,6290,6290,6290,6290,1
20250213,112900,263538590,6290,6290,6290,6290,1857
20250213,112800,251858060,6300,6300,6300,6300,4
20250213,112700,251832860,6300,6300,6300,6300,0
20250213,112600,251832860,6300,6300,6300,6300,27
20250213,112500,251662760,6300,6300,6300,6300,1027
20250213,112400,245192660,6300,6300,6300,6300,0
20250213,112300,245192660,6300,6290,6300,6280,44
20250213,112200,244915920,6290,6280,6290,6280,53
20250213,112100,244583030,6280,6280,6280,6280,0
20250213,112000,244583030,6280,6280,6280,6280,1
20250213,111900,244576750,6280,6280,6280,6280,65
20250213,111800,244168550,6280,6280,6280,6270,26
20250213,111700,244005470,6280,6280,6280,6280,0
20250213,111600,244005470,6280,6280,6280,6280,1
20250213,111500,243999190,6270,6270,6270,6270,168
20250213,111400,242945830,6280,6280,6280,6280,2
20250213,111300,242933270,6280,6280,6280,6280,1
20250213,111200,242926990,6280,6280,6280,6280,5
20250213,111100,242895590,6280,6280,6280,6280,0
20250213,111000,242895590,6280,6280,6280,6280,12
20250213,110900,242820230,6280,6280,6280,6280,72
20250213,110800,242368070,6270,6270,6270,6270,4
20250213,110700,242342990,6280,6280,6280,6280,0
20250213,110600,242342990,6280,6280,6280,6260,2401
20250213,110500,227296260,6280,6280,6280,6280,83
20250213,110400,226775020,6290,6290,6290,6290,100
20250213,110300,226146020,6290,6290,6290,6290,0
20250213,110200,226146020,6290,6290,6290,6290,0
20250213,110100,226146020,6290,6290,6290,6290,4
20250213,110000,226120860,6280,6280,6280,6280,0
20250213,105900,226120860,6280,6280,6280,6280,0
20250213,105800,226120860,6280,6280,6280,6280,46
20250213,105700,225831980,6290,6290,6290,6290,0
20250213,105600,225831980,6290,6290,6290,6290,780
20250213,105500,220925780,6280,6280,6280,6280,97
20250213,105400,220316620,6290,6280,6290,6280,351
20250213,105300,218112330,6280,6280,6280,6280,1
20250213,105200,218106050,6280,6280,6280,6280,6
20250213,105100,218068370,6280,6280,6280,6280,143
20250213,105000,217170330,6290,6290,6290,6290,1
20250213,104900,217164040,6280,6280,6280,6280,0
20250213,104800,217164040,6280,6270,6280,6270,27
20250213,104700,216994510,6280,6280,6280,6280,476
20250213,104600,214005230,6290,6290,6290,6290,1
20250213,104500,213998940,6280,6280,6280,6280,47
20250213,104400,213703780,6290,6290,6290,6290,424
20250213,104300,211036820,6300,6300,6300,6300,0
20250213,104200,211036820,6300,6300,6300,6300,1
20250213,104100,211030520,6290,6290,6290,6290,460
20250213,104000,208137120,6290,6290,6290,6290,80
20250213,103900,207633920,6300,6300,6310,6290,182
20250213,103800,206487480,6300,6300,6300,6300,86
20250213,103700,205945680,6290,6290,6300,6290,13
20250213,103600,205863900,6300,6300,6300,6300,0
20250213,103500,205863900,6300,6290,6300,6290,5
20250213,103400,205832420,6300,6280,6300,6280,324
20250213,103300,203797610,6280,6290,6290,6270,3001
20250213,103200,184969500,6320,6290,6320,6290,123
20250213,103100,184195800,6290,6300,6300,6290,1608
20250213,103000,174074790,6300,6330,6330,6300,530
20250213,102900,170734890,6320,6330,6330,6300,201
20250213,102800,169464240,6330,6330,6330,6330,0
20250213,102700,169464240,6330,6330,6330,6330,0
20250213,102600,169464240,6330,6310,6330,6300,27
20250213,102500,169294090,6340,6340,6340,6340,0
20250213,102400,169294090,6340,6340,6340,6340,1
20250213,102300,169287750,6340,6320,6340,6320,3
20250213,102200,169268750,6300,6300,6300,6300,23
20250213,102100,169123850,6340,6340,6340,6340,0
20250213,102000,169123850,6340,6300,6340,6300,21
20250213,101900,168991510,6340,6300,6340,6290,2319
20250213,101800,154396200,6340,6300,6340,6300,4
20250213,101700,154370960,6340,6340,6340,6340,0
20250213,101600,154370960,6340,6340,6340,6340,0
20250213,101500,154370960,6340,6320,6340,6310,4001
20250213,101400,129104620,6340,6340,6340,6340,0
20250213,101300,129104620,6340,6340,6340,6340,2
20250213,101200,129091940,6340,6340,6340,6340,100
20250213,101100,128457940,6340,6330,6340,6330,41
20250213,101000,128198400,6350,6350,6350,6350,180
20250213,100900,127055400,6350,6350,6350,6330,93
20250213,100800,126464890,6350,6350,6350,6350,1
20250213,100700,126458540,6320,6350,6350,6320,21
20250213,100600,126325790,6310,6340,6340,6310,618
20250213,100500,122424670,6340,6340,6340,6340,29
20250213,100400,122240810,6350,6350,6350,6350,0
20250213,100300,122240810,6350,6350,6350,6340,4
20250213,100200,122215430,6350,6350,6350,6350,28
20250213,100100,122037630,6360,6360,6360,6360,0
20250213,100000,122037630,6360,6360,6360,6360,0
20250213,095900,122037630,6360,6350,6360,6350,83
20250213,095800,121509980,6360,6360,6360,6360,0
20250213,095700,121509980,6360,6360,6360,6360,1
20250213,095600,121503620,6370,6370,6370,6370,1
20250213,095500,121497250,6350,6350,6350,6350,119
20250213,095400,120741600,6350,6340,6350,6340,322
20250213,095300,118697250,6340,6320,6340,6320,592
20250213,095200,114948780,6320,6320,6320,6320,5
20250213,095100,114917180,6330,6330,6330,6330,0
20250213,095000,114917180,6330,6300,6330,6300,2
20250213,094900,114904550,6340,6340,6340,6300,878
20250213,094800,109367540,6340,6330,6340,6330,34
20250213,094700,109152000,6330,6330,6330,6330,3
20250213,094600,109133010,6340,6340,6340,6340,0
20250213,094500,109133010,6340,6340,6340,6340,6
20250213,094400,109094970,6340,6320,6340,6300,530
20250213,094300,105745730,6320,6310,6320,6310,416
20250213,094200,103118260,6310,6300,6310,6280,54
20250213,094100,102778390,6310,6310,6310,6310,0
20250213,094000,102778390,6310,6310,6310,6310,0
20250213,093900,102778390,6310,6310,6310,6310,60
20250213,093800,102399790,6300,6290,6300,6290,31
20250213,093700,102204560,6280,6260,6280,6260,111
20250213,093600,101509680,6300,6270,6300,6270,228
20250213,093500,100080000,6310,6310,6310,6310,0
20250213,093400,100080000,6310,6310,6310,6310,2
20250213,093300,100067380,6310,6300,6310,6300,18
20250213,093200,99953810,6300,6300,6300,6300,1000
20250213,093100,93653810,6300,6270,6300,6270,1001
20250213,093000,87377510,6300,6270,6300,6260,1029
20250213,092900,80917470,6300,6300,6300,6300,1060
20250213,092800,74239470,6300,6260,6300,6260,373
20250213,092700,71897150,6270,6280,6280,6260,1343
20250213,092600,63484360,6280,6280,6280,6270,391
20250213,092500,61030100,6300,6290,6300,6290,485
20250213,092400,57979400,6300,6300,6300,6300,1
20250213,092300,57973100,6290,6300,6300,6290,1967
20250213,092200,45598980,6300,6290,6300,6290,43
20250213,092100,45328100,6290,6310,6340,6290,694
20250213,092000,40959540,6310,6330,6330,6310,84
20250213,091900,40428440,6330,6370,6370,6330,97
20250213,091800,39814190,6370,6330,6370,6320,142
20250213,091700,38915170,6330,6330,6330,6330,100
20250213,091600,38282170,6330,6330,6330,6330,0
20250213,091500,38282170,6330,6320,6330,6300,1956
20250213,091400,25955040,6330,6330,6330,6330,11
20250213,091300,25885410,6330,6370,6370,6320,372
20250213,091200,23527540,6380,6380,6380,6380,0
20250213,091100,23527540,6380,6380,6380,6380,50
20250213,091000,23208540,6380,6380,6380,6380,0
20250213,090900,23208540,6380,6360,6390,6350,1122
20250213,090800,16072650,6370,6400,6400,6370,220
20250213,090700,14668250,6400,6400,6400,6400,50
20250213,090600,14348250,6410,6410,6430,6400,109
20250213,090500,13649530,6400,6400,6400,6390,510
20250213,090400,10385590,6390,6380,6390,6380,407
20250213,090300,7788910,6380,6380,6380,6380,0
20250213,090200,7788910,6380,6360,6380,6350,982
20250213,090100,1527800,6360,6360,6360,6360,0
20250213,090000,1527800,6360,6370,6370,6360,240