KissMeData/054620/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193900,532912780,6390,6390,6390,6390,332
20250214,193800,532912780,6390,6390,6390,6390,0
20250214,193700,532912780,6390,6390,6390,6390,0
20250214,193600,532912780,6390,6390,6390,6390,0
20250214,193500,532912780,6390,6390,6390,6390,0
20250214,193400,532912780,6390,6390,6390,6390,0
20250214,193300,532912780,6390,6390,6390,6390,0
20250214,193200,532912780,6390,6390,6390,6390,0
20250214,193100,532912780,6390,6390,6390,6390,0
20250214,193000,532912780,6390,6390,6390,6390,0
20250214,192900,532912780,6390,6390,6390,6390,0
20250214,192800,532912780,6390,6390,6390,6390,0
20250214,192700,532912780,6390,6390,6390,6390,0
20250214,192600,532912780,6390,6390,6390,6390,0
20250214,192500,532912780,6390,6390,6390,6390,0
20250214,192400,532912780,6390,6390,6390,6390,0
20250214,192300,532912780,6390,6390,6390,6390,0
20250214,192200,532912780,6390,6390,6390,6390,0
20250214,192100,532912780,6390,6390,6390,6390,0
20250214,192000,532912780,6390,6390,6390,6390,0
20250214,191900,532912780,6390,6390,6390,6390,0
20250214,191800,532912780,6390,6390,6390,6390,0
20250214,191700,532912780,6390,6390,6390,6390,0
20250214,191600,532912780,6390,6390,6390,6390,0
20250214,191500,532912780,6390,6390,6390,6390,0
20250214,191400,532912780,6390,6390,6390,6390,0
20250214,191300,532912780,6390,6390,6390,6390,0
20250214,191200,532912780,6390,6390,6390,6390,0
20250214,191100,532912780,6390,6390,6390,6390,0
20250214,191000,532912780,6390,6390,6390,6390,0
20250214,190900,532912780,6390,6390,6390,6390,332
20250214,190800,532912780,6390,6390,6390,6390,0
20250214,190700,532912780,6390,6390,6390,6390,0
20250214,190600,532912780,6390,6390,6390,6390,0
20250214,190500,532912780,6390,6390,6390,6390,0
20250214,190400,532912780,6390,6390,6390,6390,0
20250214,190300,532912780,6390,6390,6390,6390,0
20250214,190200,532912780,6390,6390,6390,6390,0
20250214,190100,532912780,6390,6390,6390,6390,0
20250214,190000,532912780,6390,6390,6390,6390,0
20250214,185900,532912780,6390,6390,6390,6390,0
20250214,185800,532912780,6390,6390,6390,6390,0
20250214,185700,532912780,6390,6390,6390,6390,0
20250214,185600,532912780,6390,6390,6390,6390,0
20250214,185500,532912780,6390,6390,6390,6390,0
20250214,185400,532912780,6390,6390,6390,6390,0
20250214,185300,532912780,6390,6390,6390,6390,0
20250214,185200,532912780,6390,6390,6390,6390,0
20250214,185100,532912780,6390,6390,6390,6390,0
20250214,185000,532912780,6390,6390,6390,6390,0
20250214,184900,532912780,6390,6390,6390,6390,0
20250214,184800,532912780,6390,6390,6390,6390,0
20250214,184700,532912780,6390,6390,6390,6390,0
20250214,184600,532912780,6390,6390,6390,6390,0
20250214,184500,532912780,6390,6390,6390,6390,0
20250214,184400,532912780,6390,6390,6390,6390,0
20250214,184300,532912780,6390,6390,6390,6390,0
20250214,184200,532912780,6390,6390,6390,6390,0
20250214,184100,532912780,6390,6390,6390,6390,0
20250214,184000,532912780,6390,6390,6390,6390,0
20250214,183900,532912780,6390,6390,6390,6390,332
20250214,183800,532912780,6390,6390,6390,6390,0
20250214,183700,532912780,6390,6390,6390,6390,0
20250214,183600,532912780,6390,6390,6390,6390,0
20250214,183500,532912780,6390,6390,6390,6390,0
20250214,183400,532912780,6390,6390,6390,6390,0
20250214,183300,532912780,6390,6390,6390,6390,0
20250214,183200,532912780,6390,6390,6390,6390,0
20250214,183100,532912780,6390,6390,6390,6390,0
20250214,183000,532912780,6390,6390,6390,6390,0
20250214,182900,532912780,6390,6390,6390,6390,0
20250214,182800,532912780,6390,6390,6390,6390,0
20250214,182700,532912780,6390,6390,6390,6390,0
20250214,182600,532912780,6390,6390,6390,6390,0
20250214,182500,532912780,6390,6390,6390,6390,0
20250214,182400,532912780,6390,6390,6390,6390,0
20250214,182300,532912780,6390,6390,6390,6390,0
20250214,182200,532912780,6390,6390,6390,6390,0
20250214,182100,532912780,6390,6390,6390,6390,0
20250214,182000,532912780,6390,6390,6390,6390,0
20250214,181900,532912780,6390,6390,6390,6390,0
20250214,181800,532912780,6390,6390,6390,6390,0
20250214,181700,532912780,6390,6390,6390,6390,0
20250214,181600,532912780,6390,6390,6390,6390,0
20250214,181500,532912780,6390,6390,6390,6390,0
20250214,181400,532912780,6390,6390,6390,6390,0
20250214,181300,532912780,6390,6390,6390,6390,0
20250214,181200,532912780,6390,6390,6390,6390,0
20250214,181100,532912780,6390,6390,6390,6390,0
20250214,181000,532912780,6390,6390,6390,6390,0
20250214,180900,532912780,6390,6390,6390,6390,332
20250214,180800,532912780,6390,6390,6390,6390,0
20250214,180700,532912780,6390,6390,6390,6390,0
20250214,180600,532912780,6390,6390,6390,6390,0
20250214,180500,532912780,6390,6390,6390,6390,0
20250214,180400,532912780,6390,6390,6390,6390,0
20250214,180300,532912780,6390,6390,6390,6390,0
20250214,180200,532912780,6390,6390,6390,6390,0
20250214,180100,532912780,6390,6390,6390,6390,0
20250214,180000,532912780,6390,6390,6390,6390,0
20250214,175900,532912780,6390,6390,6390,6390,0
20250214,175800,532912780,6390,6390,6390,6390,0
20250214,175700,532912780,6390,6390,6390,6390,0
20250214,175600,532912780,6390,6390,6390,6390,0
20250214,175500,532912780,6390,6390,6390,6390,0
20250214,175400,532912780,6390,6390,6390,6390,0
20250214,175300,532912780,6390,6390,6390,6390,0
20250214,175200,532912780,6390,6390,6390,6390,0
20250214,175100,532912780,6390,6390,6390,6390,0
20250214,175000,532912780,6390,6390,6390,6390,0
20250214,174900,532912780,6390,6390,6390,6390,0
20250214,174800,532912780,6390,6390,6390,6390,0
20250214,174700,532912780,6390,6390,6390,6390,0
20250214,174600,532912780,6390,6390,6390,6390,0
20250214,174500,532912780,6390,6390,6390,6390,0
20250214,174400,532912780,6390,6390,6390,6390,0
20250214,174300,532912780,6390,6390,6390,6390,0
20250214,174200,532912780,6390,6390,6390,6390,0
20250214,174100,532912780,6390,6390,6390,6390,0
20250214,174000,532912780,6390,6390,6390,6390,0
20250214,173900,532912780,6390,6390,6390,6390,332
20250214,173800,532912780,6390,6390,6390,6390,0
20250214,173700,532912780,6390,6390,6390,6390,0
20250214,173600,532912780,6390,6390,6390,6390,0
20250214,173500,532912780,6390,6390,6390,6390,0
20250214,173400,532912780,6390,6390,6390,6390,0
20250214,173300,532912780,6390,6390,6390,6390,0
20250214,173200,532912780,6390,6390,6390,6390,0
20250214,173100,532912780,6390,6390,6390,6390,0
20250214,173000,532912780,6390,6390,6390,6390,0
20250214,172900,532912780,6390,6390,6390,6390,0
20250214,172800,532912780,6390,6390,6390,6390,0
20250214,172700,532912780,6390,6390,6390,6390,0
20250214,172600,532912780,6390,6390,6390,6390,0
20250214,172500,532912780,6390,6390,6390,6390,0
20250214,172400,532912780,6390,6390,6390,6390,0
20250214,172300,532912780,6390,6390,6390,6390,0
20250214,172200,532912780,6390,6390,6390,6390,0
20250214,172100,532912780,6390,6390,6390,6390,0
20250214,172000,532912780,6390,6390,6390,6390,0
20250214,171900,532912780,6390,6390,6390,6390,0
20250214,171800,532912780,6390,6390,6390,6390,0
20250214,171700,532912780,6390,6390,6390,6390,0
20250214,171600,532912780,6390,6390,6390,6390,0
20250214,171500,532912780,6390,6390,6390,6390,0
20250214,171400,532912780,6390,6390,6390,6390,0
20250214,171300,532912780,6390,6390,6390,6390,0
20250214,171200,532912780,6390,6390,6390,6390,0
20250214,171100,532912780,6390,6390,6390,6390,0
20250214,171000,532912780,6390,6390,6390,6390,0
20250214,170900,532912780,6390,6390,6390,6390,332
20250214,170800,532912780,6390,6390,6390,6390,0
20250214,170700,532912780,6390,6390,6390,6390,0
20250214,170600,532912780,6390,6390,6390,6390,0
20250214,170500,532912780,6390,6390,6390,6390,0
20250214,170400,532912780,6390,6390,6390,6390,0
20250214,170300,532912780,6390,6390,6390,6390,0
20250214,170200,532912780,6390,6390,6390,6390,0
20250214,170100,532912780,6390,6390,6390,6390,0
20250214,170000,532912780,6390,6390,6390,6390,0
20250214,165900,532912780,6390,6390,6390,6390,0
20250214,165800,532912780,6390,6390,6390,6390,0
20250214,165700,532912780,6390,6390,6390,6390,0
20250214,165600,532912780,6390,6390,6390,6390,0
20250214,165500,532912780,6390,6390,6390,6390,0
20250214,165400,532912780,6390,6390,6390,6390,0
20250214,165300,532912780,6390,6390,6390,6390,0
20250214,165200,532912780,6390,6390,6390,6390,0
20250214,165100,532912780,6390,6390,6390,6390,0
20250214,165000,532912780,6390,6390,6390,6390,0
20250214,164900,532912780,6390,6390,6390,6390,0
20250214,164800,532912780,6390,6390,6390,6390,0
20250214,164700,532912780,6390,6390,6390,6390,0
20250214,164600,532912780,6390,6390,6390,6390,0
20250214,164500,532912780,6390,6390,6390,6390,0
20250214,164400,532912780,6390,6390,6390,6390,0
20250214,164300,532912780,6390,6390,6390,6390,0
20250214,164200,532912780,6390,6390,6390,6390,0
20250214,164100,532912780,6390,6390,6390,6390,0
20250214,164000,532912780,6390,6390,6390,6390,0
20250214,163900,532912780,6390,6390,6390,6390,332
20250214,163800,532912780,6390,6390,6390,6390,0
20250214,163700,532912780,6390,6390,6390,6390,0
20250214,163600,532912780,6390,6390,6390,6390,0
20250214,163500,532912780,6390,6390,6390,6390,0
20250214,163400,532912780,6390,6390,6390,6390,0
20250214,163300,532912780,6390,6390,6390,6390,0
20250214,163200,532912780,6390,6390,6390,6390,0
20250214,163100,532912780,6390,6390,6390,6390,0
20250214,163000,532912780,6390,6390,6390,6390,0
20250214,162900,532912780,6390,6390,6390,6390,0
20250214,162800,532912780,6390,6390,6390,6390,0
20250214,162700,532912780,6390,6390,6390,6390,0
20250214,162600,532912780,6390,6390,6390,6390,0
20250214,162500,532912780,6390,6390,6390,6390,0
20250214,162400,532912780,6390,6390,6390,6390,0
20250214,162300,532912780,6390,6390,6390,6390,0
20250214,162200,532912780,6390,6390,6390,6390,0
20250214,162100,532912780,6390,6390,6390,6390,0
20250214,162000,532912780,6390,6390,6390,6390,0
20250214,161900,532912780,6390,6390,6390,6390,0
20250214,161800,532912780,6390,6390,6390,6390,0
20250214,161700,532912780,6390,6390,6390,6390,0
20250214,161600,532912780,6390,6390,6390,6390,0
20250214,161500,532912780,6390,6390,6390,6390,0
20250214,161400,532912780,6390,6390,6390,6390,0
20250214,161300,532912780,6390,6390,6390,6390,0
20250214,161200,532912780,6390,6390,6390,6390,0
20250214,161100,532912780,6390,6390,6390,6390,0
20250214,161000,532912780,6390,6390,6390,6390,0
20250214,160900,532912780,6390,6390,6390,6390,332
20250214,160800,532912780,6390,6390,6390,6390,0
20250214,160700,532912780,6390,6390,6390,6390,0
20250214,160600,532912780,6390,6390,6390,6390,0
20250214,160500,532912780,6390,6390,6390,6390,0
20250214,160400,532912780,6390,6390,6390,6390,0
20250214,160300,532912780,6390,6390,6390,6390,0
20250214,160200,532912780,6390,6390,6390,6390,0
20250214,160100,532912780,6390,6390,6390,6390,0
20250214,160000,532912780,6390,6390,6390,6390,0
20250214,155900,532912780,6390,6390,6390,6390,0
20250214,155800,532912780,6390,6390,6390,6390,0
20250214,155700,532912780,6390,6390,6390,6390,0
20250214,155600,532912780,6390,6390,6390,6390,0
20250214,155500,532912780,6390,6390,6390,6390,0
20250214,155400,532912780,6390,6390,6390,6390,0
20250214,155300,532912780,6390,6390,6390,6390,0
20250214,155200,532912780,6390,6390,6390,6390,0
20250214,155100,532912780,6390,6390,6390,6390,0
20250214,155000,532912780,6390,6390,6390,6390,0
20250214,154900,532912780,6390,6390,6390,6390,0
20250214,154800,532912780,6390,6390,6390,6390,0
20250214,154700,532912780,6390,6390,6390,6390,0
20250214,154600,532912780,6390,6390,6390,6390,0
20250214,154500,532912780,6390,6390,6390,6390,0
20250214,154400,532912780,6390,6390,6390,6390,0
20250214,154300,532912780,6390,6390,6390,6390,0
20250214,154200,532912780,6390,6390,6390,6390,0
20250214,154100,532912780,6390,6390,6390,6390,0
20250214,154000,532912780,6390,6390,6390,6390,0
20250214,153900,532912780,6390,6390,6390,6390,332
20250214,153800,532912780,6390,6390,6390,6390,0
20250214,153700,532912780,6390,6390,6390,6390,0
20250214,153600,532912780,6390,6390,6390,6390,0
20250214,153500,532912780,6390,6390,6390,6390,0
20250214,153400,532912780,6390,6390,6390,6390,0
20250214,153300,532912780,6390,6390,6390,6390,0
20250214,153200,532912780,6390,6390,6390,6390,0
20250214,153100,532912780,6390,6390,6390,6390,0
20250214,153000,532912780,6390,6390,6390,6390,332
20250214,152900,530791300,6350,6350,6350,6350,0
20250214,152800,530791300,6350,6350,6350,6350,0
20250214,152700,530791300,6350,6350,6350,6350,0
20250214,152600,530791300,6350,6350,6350,6350,0
20250214,152500,530791300,6350,6350,6350,6350,0
20250214,152400,530791300,6350,6350,6350,6350,0
20250214,152300,530791300,6350,6350,6350,6350,0
20250214,152200,530791300,6350,6350,6350,6350,0
20250214,152100,530791300,6350,6350,6350,6350,0
20250214,152000,530791300,6350,6350,6350,6350,0
20250214,151900,530791300,6350,6370,6370,6350,21
20250214,151800,530657910,6360,6360,6360,6360,1102
20250214,151700,523649190,6360,6360,6360,6360,656
20250214,151600,519477030,6360,6370,6370,6360,758
20250214,151500,514649570,6380,6380,6390,6380,994
20250214,151400,508307790,6380,6390,6390,6380,1551
20250214,151300,498396990,6390,6410,6410,6390,108
20250214,151200,497706770,6410,6410,6410,6410,16
20250214,151100,497604210,6400,6390,6400,6390,122
20250214,151000,496824120,6400,6400,6400,6400,1690
20250214,150900,486008120,6410,6410,6410,6400,688
20250214,150800,481598050,6410,6410,6410,6410,56
20250214,150700,481239090,6420,6420,6420,6420,17
20250214,150600,481129950,6420,6420,6420,6420,41
20250214,150500,480866730,6410,6410,6410,6410,0
20250214,150400,480866730,6410,6410,6410,6410,10
20250214,150300,480802630,6410,6410,6410,6410,0
20250214,150200,480802630,6410,6410,6410,6410,7
20250214,150100,480757760,6410,6420,6420,6410,10
20250214,150000,480693650,6420,6420,6420,6420,0
20250214,145900,480693650,6420,6420,6420,6420,20
20250214,145800,480565250,6420,6420,6420,6420,50
20250214,145700,480244250,6420,6420,6420,6420,2
20250214,145600,480231410,6420,6420,6420,6420,5
20250214,145500,480199310,6410,6410,6410,6410,0
20250214,145400,480199310,6410,6410,6410,6410,41
20250214,145300,479936500,6410,6410,6410,6410,0
20250214,145200,479936500,6410,6410,6410,6410,0
20250214,145100,479936500,6410,6410,6410,6410,3
20250214,145000,479917270,6410,6410,6410,6410,0
20250214,144900,479917270,6410,6410,6410,6410,146
20250214,144800,478981410,6420,6420,6420,6420,0
20250214,144700,478981410,6420,6420,6420,6420,0
20250214,144600,478981410,6420,6420,6420,6420,0
20250214,144500,478981410,6420,6420,6420,6420,0
20250214,144400,478981410,6420,6420,6420,6420,0
20250214,144300,478981410,6420,6420,6420,6420,0
20250214,144200,478981410,6420,6420,6420,6420,100
20250214,144100,478339410,6420,6420,6420,6420,3
20250214,144000,478320150,6420,6420,6420,6420,177
20250214,143900,477183810,6410,6410,6410,6410,3
20250214,143800,477164580,6410,6410,6410,6410,0
20250214,143700,477164580,6410,6410,6410,6410,0
20250214,143600,477164580,6410,6410,6410,6410,2
20250214,143500,477151760,6410,6410,6410,6410,4
20250214,143400,477126120,6410,6410,6410,6410,0
20250214,143300,477126120,6410,6410,6410,6410,0
20250214,143200,477126120,6410,6410,6410,6410,0
20250214,143100,477126120,6410,6410,6410,6410,0
20250214,143000,477126120,6410,6410,6410,6410,0
20250214,142900,477126120,6410,6410,6410,6410,1
20250214,142800,477119710,6410,6410,6410,6410,0
20250214,142700,477119710,6410,6410,6410,6410,21
20250214,142600,476985100,6410,6420,6420,6410,215
20250214,142500,475604810,6430,6430,6430,6430,0
20250214,142400,475604810,6430,6430,6430,6430,41
20250214,142300,475341180,6430,6430,6430,6430,12
20250214,142200,475264020,6420,6420,6420,6420,0
20250214,142100,475264020,6420,6420,6420,6420,3
20250214,142000,475244760,6420,6420,6420,6420,0
20250214,141900,475244760,6420,6420,6420,6420,1
20250214,141800,475238340,6420,6420,6420,6420,2
20250214,141700,475225500,6430,6430,6430,6430,2
20250214,141600,475212640,6420,6420,6420,6420,10
20250214,141500,475148440,6430,6430,6430,6430,0
20250214,141400,475148440,6430,6430,6430,6430,18
20250214,141300,475032700,6420,6420,6420,6420,0
20250214,141200,475032700,6420,6420,6420,6420,0
20250214,141100,475032700,6420,6420,6420,6420,2
20250214,141000,475019860,6410,6410,6410,6410,24
20250214,140900,474866020,6410,6410,6410,6410,30
20250214,140800,474673720,6420,6420,6420,6420,162
20250214,140700,473633680,6400,6400,6400,6400,0
20250214,140600,473633680,6400,6400,6400,6400,1060
20250214,140500,466849680,6400,6400,6400,6400,53
20250214,140400,466510480,6400,6400,6400,6400,340
20250214,140300,464334480,6390,6390,6390,6390,0
20250214,140200,464334480,6390,6390,6390,6390,9
20250214,140100,464276970,6390,6390,6390,6390,12
20250214,140000,464200290,6390,6390,6390,6390,10
20250214,135900,464136390,6400,6400,6400,6400,926
20250214,135800,458209990,6400,6410,6410,6400,306
20250214,135700,456250760,6410,6410,6410,6410,13
20250214,135600,456167430,6410,6410,6410,6410,1
20250214,135500,456161020,6410,6410,6410,6410,400
20250214,135400,453597020,6410,6410,6410,6410,200
20250214,135300,452315020,6410,6410,6410,6410,0
20250214,135200,452315020,6410,6410,6410,6410,0
20250214,135100,452315020,6410,6420,6420,6410,13
20250214,135000,452231570,6430,6430,6430,6430,0
20250214,134900,452231570,6430,6430,6430,6430,1
20250214,134800,452225140,6440,6440,6440,6440,0
20250214,134700,452225140,6440,6440,6440,6440,0
20250214,134600,452225140,6440,6440,6440,6440,0
20250214,134500,452225140,6440,6440,6440,6440,5
20250214,134400,452192940,6410,6420,6420,6410,1000
20250214,134300,445781440,6420,6420,6420,6420,0
20250214,134200,445781440,6420,6420,6420,6420,0
20250214,134100,445781440,6420,6420,6430,6420,1271
20250214,134000,437611740,6420,6390,6420,6390,3267
20250214,133900,416667370,6380,6390,6390,6380,465
20250214,133800,413700660,6390,6390,6390,6390,0
20250214,133700,413700660,6390,6390,6390,6390,0
20250214,133600,413700660,6390,6390,6390,6390,30
20250214,133500,413508960,6390,6390,6390,6390,1
20250214,133400,413502570,6390,6390,6390,6390,0
20250214,133300,413502570,6390,6390,6390,6390,22
20250214,133200,413361990,6390,6390,6390,6390,0
20250214,133100,413361990,6390,6390,6390,6390,733
20250214,133000,408678120,6400,6400,6400,6400,686
20250214,132900,404287720,6400,6400,6400,6390,777
20250214,132800,399315380,6400,6400,6400,6400,200
20250214,132700,398035380,6400,6400,6400,6400,70
20250214,132600,397587380,6410,6410,6410,6410,0
20250214,132500,397587380,6410,6410,6410,6410,0
20250214,132400,397587380,6410,6410,6410,6410,0
20250214,132300,397587380,6410,6410,6410,6410,0
20250214,132200,397587380,6410,6410,6410,6410,70
20250214,132100,397138680,6410,6410,6410,6410,0
20250214,132000,397138680,6410,6410,6410,6410,10
20250214,131900,397074580,6410,6410,6410,6410,0
20250214,131800,397074580,6410,6410,6410,6410,0
20250214,131700,397074580,6410,6410,6410,6410,158
20250214,131600,396061800,6410,6410,6410,6410,0
20250214,131500,396061800,6410,6410,6410,6410,1
20250214,131400,396055390,6410,6410,6410,6410,202
20250214,131300,394760570,6410,6410,6410,6410,0
20250214,131200,394760570,6410,6410,6410,6410,0
20250214,131100,394760570,6410,6410,6410,6410,30
20250214,131000,394568270,6400,6400,6400,6400,2
20250214,130900,394555470,6410,6410,6410,6410,0
20250214,130800,394555470,6410,6410,6410,6410,16
20250214,130700,394452910,6410,6410,6410,6410,0
20250214,130600,394452910,6410,6410,6410,6410,0
20250214,130500,394452910,6410,6410,6410,6410,1
20250214,130400,394446500,6410,6410,6410,6410,100
20250214,130300,393805500,6410,6410,6410,6410,10
20250214,130200,393741400,6410,6400,6410,6390,66
20250214,130100,393318380,6410,6390,6410,6390,30
20250214,130000,393126530,6390,6390,6390,6390,17
20250214,125900,393017900,6400,6400,6400,6400,0
20250214,125800,393017900,6400,6400,6400,6400,0
20250214,125700,393017900,6400,6400,6400,6400,60
20250214,125600,392633900,6400,6400,6400,6400,200
20250214,125500,391353900,6400,6410,6410,6400,535
20250214,125400,387925550,6400,6400,6400,6400,110
20250214,125300,387221550,6400,6400,6400,6400,1
20250214,125200,387215150,6400,6390,6400,6390,191
20250214,125100,385992760,6390,6400,6400,6390,277
20250214,125000,384219990,6380,6380,6380,6380,2674
20250214,124900,367159870,6380,6380,6380,6380,1
20250214,124800,367153490,6390,6390,6390,6390,1
20250214,124700,367147100,6390,6390,6390,6390,0
20250214,124600,367147100,6390,6390,6390,6390,1
20250214,124500,367140710,6380,6380,6380,6380,2
20250214,124400,367127950,6390,6390,6390,6390,100
20250214,124300,366488950,6390,6390,6390,6390,0
20250214,124200,366488950,6390,6390,6390,6390,1
20250214,124100,366482560,6390,6380,6390,6380,10
20250214,124000,366418730,6380,6380,6380,6380,0
20250214,123900,366418730,6380,6380,6380,6380,6
20250214,123800,366380450,6380,6380,6380,6380,0
20250214,123700,366380450,6380,6400,6400,6380,203
20250214,123600,365084850,6380,6380,6380,6380,1
20250214,123500,365078470,6380,6380,6380,6380,1
20250214,123400,365072090,6400,6390,6400,6390,8
20250214,123300,365020920,6380,6380,6380,6380,80
20250214,123200,364510520,6380,6380,6380,6380,0
20250214,123100,364510520,6380,6380,6380,6380,147
20250214,123000,363572660,6380,6380,6380,6380,1
20250214,122900,363566280,6380,6380,6380,6380,2
20250214,122800,363553520,6380,6380,6380,6380,0
20250214,122700,363553520,6380,6380,6380,6380,200
20250214,122600,362277520,6380,6380,6380,6380,1
20250214,122500,362271140,6380,6380,6380,6380,11
20250214,122400,362200960,6400,6400,6400,6400,2
20250214,122300,362188160,6390,6390,6390,6390,331
20250214,122200,360073070,6390,6390,6390,6390,0
20250214,122100,360073070,6390,6390,6390,6390,83
20250214,122000,359542700,6390,6390,6390,6390,0
20250214,121900,359542700,6390,6410,6410,6390,34
20250214,121800,359324960,6410,6410,6410,6410,10
20250214,121700,359260860,6400,6400,6400,6400,0
20250214,121600,359260860,6400,6400,6400,6400,1
20250214,121500,359254460,6410,6390,6410,6390,52
20250214,121400,358921160,6400,6400,6410,6400,106
20250214,121300,358241990,6380,6380,6380,6380,0
20250214,121200,358241990,6380,6380,6380,6380,1
20250214,121100,358235610,6390,6390,6390,6390,205
20250214,121000,356925660,6390,6390,6390,6390,0
20250214,120900,356925660,6390,6390,6390,6390,329
20250214,120800,354823350,6400,6400,6400,6400,288
20250214,120700,352980150,6410,6400,6410,6400,323
20250214,120600,350912940,6400,6400,6400,6400,0
20250214,120500,350912940,6400,6400,6400,6400,1
20250214,120400,350906540,6410,6410,6410,6410,44
20250214,120300,350624500,6400,6400,6400,6400,0
20250214,120200,350624500,6400,6400,6400,6400,3
20250214,120100,350605300,6400,6410,6410,6400,101
20250214,120000,349957900,6400,6400,6400,6400,0
20250214,115900,349957900,6400,6400,6420,6400,9
20250214,115800,349900200,6410,6410,6410,6410,100
20250214,115700,349259200,6410,6410,6410,6410,4
20250214,115600,349233560,6400,6420,6420,6400,49
20250214,115500,348919470,6410,6400,6410,6400,137
20250214,115400,348041310,6410,6410,6410,6410,18
20250214,115300,347925930,6410,6410,6410,6410,0
20250214,115200,347925930,6410,6410,6410,6410,640
20250214,115100,343823530,6410,6410,6410,6410,115
20250214,115000,343086380,6410,6400,6410,6400,205
20250214,114900,341773960,6390,6390,6390,6390,1
20250214,114800,341767570,6400,6400,6400,6400,24
20250214,114700,341613970,6390,6390,6390,6390,52
20250214,114600,341281690,6400,6390,6400,6390,29
20250214,114500,341096140,6390,6390,6390,6390,0
20250214,114400,341096140,6390,6390,6390,6390,0
20250214,114300,341096140,6390,6390,6390,6390,292
20250214,114200,339230260,6400,6410,6410,6400,284
20250214,114100,337411720,6420,6410,6420,6410,11
20250214,114000,337341110,6420,6420,6420,6420,11
20250214,113900,337270490,6420,6420,6420,6420,6
20250214,113800,337231970,6420,6420,6420,6420,0
20250214,113700,337231970,6420,6420,6420,6420,100
20250214,113600,336589970,6420,6410,6420,6410,71
20250214,113500,336134160,6410,6400,6410,6400,128
20250214,113400,335313700,6400,6400,6400,6400,87
20250214,113300,334756900,6400,6400,6400,6400,4
20250214,113200,334731300,6410,6410,6410,6410,0
20250214,113100,334731300,6410,6410,6410,6410,30
20250214,113000,334539000,6410,6410,6410,6410,30
20250214,112900,334346700,6400,6400,6410,6400,96
20250214,112800,333731370,6420,6380,6420,6380,2785
20250214,112700,315907250,6360,6360,6360,6360,2
20250214,112600,315894530,6360,6370,6370,6360,129
20250214,112500,315073190,6370,6370,6370,6370,0
20250214,112400,315073190,6370,6370,6370,6370,4
20250214,112300,315047710,6370,6370,6370,6370,1
20250214,112200,315041340,6360,6360,6360,6360,0
20250214,112100,315041340,6360,6350,6360,6350,43
20250214,112000,314768260,6350,6350,6350,6350,0
20250214,111900,314768260,6350,6360,6360,6350,110
20250214,111800,314068680,6380,6370,6380,6370,200
20250214,111700,312792750,6370,6370,6370,6370,177
20250214,111600,311665260,6370,6360,6370,6360,31
20250214,111500,311467800,6350,6320,6370,6320,2482
20250214,111400,295694470,6340,6340,6340,6340,0
20250214,111300,295694470,6340,6290,6340,6290,625
20250214,111200,291753980,6290,6290,6290,6290,0
20250214,111100,291753980,6290,6300,6300,6290,3
20250214,111000,291735090,6290,6290,6290,6290,0
20250214,110900,291735090,6290,6290,6290,6290,0
20250214,110800,291735090,6290,6290,6290,6290,0
20250214,110700,291735090,6290,6290,6290,6290,0
20250214,110600,291735090,6290,6310,6310,6290,502
20250214,110500,288576070,6330,6320,6330,6300,59
20250214,110400,288202900,6330,6320,6330,6320,191
20250214,110300,286995680,6320,6320,6320,6320,1
20250214,110200,286989360,6320,6290,6320,6290,733
20250214,110100,282370850,6290,6290,6290,6290,3
20250214,110000,282351980,6280,6290,6290,6280,6
20250214,105900,282314270,6280,6280,6280,6280,27
20250214,105800,282144710,6280,6280,6280,6280,0
20250214,105700,282144710,6280,6280,6290,6280,89
20250214,105600,281585780,6280,6290,6290,6280,4
20250214,105500,281560650,6280,6290,6290,6280,216
20250214,105400,280203020,6300,6300,6300,6300,0
20250214,105300,280203020,6300,6300,6300,6300,3
20250214,105200,280184120,6310,6290,6310,6290,178
20250214,105100,279061040,6300,6300,6300,6290,504
20250214,105000,275888180,6300,6300,6300,6300,65
20250214,104900,275478680,6300,6300,6300,6300,1
20250214,104800,275472380,6300,6300,6300,6300,10
20250214,104700,275409380,6320,6330,6340,6320,104
20250214,104600,274750620,6300,6310,6310,6300,50
20250214,104500,274435320,6310,6310,6310,6310,200
20250214,104400,273173320,6320,6320,6320,6320,0
20250214,104300,273173320,6320,6320,6320,6320,20
20250214,104200,273046920,6320,6320,6320,6320,45
20250214,104100,272762520,6320,6340,6340,6320,58
20250214,104000,272394960,6340,6340,6340,6340,1
20250214,103900,272388620,6340,6300,6340,6300,732
20250214,103800,267762680,6310,6330,6330,6310,542
20250214,103700,264340520,6330,6330,6330,6330,108
20250214,103600,263656880,6330,6330,6330,6330,1
20250214,103500,263650550,6330,6330,6350,6330,34
20250214,103400,263435310,6360,6320,6360,6320,1723
20250214,103300,252499890,6310,6300,6310,6300,80
20250214,103200,251995100,6300,6290,6300,6290,111
20250214,103100,251296890,6300,6300,6300,6300,150
20250214,103000,250351890,6310,6310,6310,6310,0
20250214,102900,250351890,6310,6310,6310,6310,0
20250214,102800,250351890,6310,6310,6310,6310,180
20250214,102700,249216090,6310,6310,6310,6310,12
20250214,102600,249140370,6310,6300,6310,6300,63
20250214,102500,248743120,6300,6300,6300,6300,0
20250214,102400,248743120,6300,6290,6300,6290,126
20250214,102300,247950330,6270,6270,6270,6270,1
20250214,102200,247944060,6260,6280,6280,6260,669
20250214,102100,243743880,6280,6280,6280,6270,34
20250214,102000,243530470,6280,6300,6300,6280,548
20250214,101900,240085950,6300,6300,6300,6300,76
20250214,101800,239607150,6320,6320,6320,6320,560
20250214,101700,236067950,6310,6320,6350,6310,1853
20250214,101600,224314190,6340,6300,6340,6290,1672
20250214,101500,213769980,6290,6230,6290,6230,1242
20250214,101400,205973560,6250,6250,6250,6250,15
20250214,101300,205879810,6230,6230,6230,6230,0
20250214,101200,205879810,6230,6230,6230,6230,356
20250214,101100,203661930,6230,6250,6250,6230,5
20250214,101000,203630760,6230,6230,6230,6220,299
20250214,100900,201768000,6230,6260,6270,6230,242
20250214,100800,200253720,6260,6250,6260,6250,263
20250214,100700,198609960,6250,6240,6250,6240,1951
20250214,100600,186418330,6230,6220,6230,6220,102
20250214,100500,185782880,6240,6240,6250,6240,308
20250214,100400,183858640,6240,6220,6240,6220,468
20250214,100300,180942180,6210,6200,6210,6200,1790
20250214,100200,169829770,6190,6180,6190,6170,4450
20250214,100100,142323840,6180,6180,6180,6160,1325
20250214,100000,134135840,6170,6150,6170,6150,1329
20250214,095900,125936610,6160,6140,6170,6140,990
20250214,095800,119843600,6130,6130,6130,6130,32
20250214,095700,119647440,6130,6130,6130,6130,50
20250214,095600,119340940,6130,6130,6130,6130,211
20250214,095500,118047510,6130,6130,6130,6130,1
20250214,095400,118041380,6130,6130,6130,6130,20
20250214,095300,117918780,6130,6130,6130,6130,0
20250214,095200,117918780,6130,6130,6130,6130,0
20250214,095100,117918780,6130,6130,6130,6130,3
20250214,095000,117900390,6130,6130,6130,6130,2
20250214,094900,117888130,6120,6120,6120,6120,1
20250214,094800,117882010,6150,6140,6150,6140,3
20250214,094700,117863570,6150,6140,6150,6130,23
20250214,094600,117722440,6150,6150,6150,6150,1
20250214,094500,117716290,6130,6130,6130,6130,209
20250214,094400,116435120,6130,6130,6130,6130,0
20250214,094300,116435120,6130,6120,6130,6120,4
20250214,094200,116410630,6150,6150,6150,6150,120
20250214,094100,115672630,6150,6150,6150,6120,27
20250214,094000,115506670,6120,6120,6120,6120,2
20250214,093900,115494430,6120,6120,6120,6120,0
20250214,093800,115494430,6120,6120,6120,6120,0
20250214,093700,115494430,6120,6120,6120,6120,0
20250214,093600,115494430,6120,6130,6130,6120,16
20250214,093500,115396400,6120,6120,6120,6120,5
20250214,093400,115365800,6120,6110,6120,6110,526
20250214,093300,112146690,6120,6110,6120,6110,33
20250214,093200,111944900,6080,6080,6080,6080,0
20250214,093100,111944900,6080,6080,6080,6080,13
20250214,093000,111865860,6100,6100,6100,6100,0
20250214,092900,111865860,6100,6100,6100,6100,133
20250214,092800,111054560,6080,6080,6080,6080,34
20250214,092700,110847840,6070,6070,6070,6070,0
20250214,092600,110847840,6070,6080,6090,6070,52
20250214,092500,110531680,6050,6050,6050,6050,2
20250214,092400,110519580,6050,6050,6050,6050,0
20250214,092300,110519580,6050,6050,6050,6050,102
20250214,092200,109902480,6050,6090,6090,6050,5883
20250214,092100,74236870,6090,6100,6110,6090,404
20250214,092000,71775350,6130,6100,6140,6100,5
20250214,091900,71744720,6110,6140,6140,6110,383
20250214,091800,69400290,6150,6150,6150,6150,0
20250214,091700,69400290,6150,6130,6150,6130,46
20250214,091600,69118090,6160,6160,6160,6160,0
20250214,091500,69118090,6160,6120,6160,6120,4
20250214,091400,69093500,6160,6150,6160,6140,249
20250214,091300,67564490,6140,6100,6150,6100,438
20250214,091200,64879580,6100,6020,6120,6020,3305
20250214,091100,44806820,6010,6010,6010,6010,1
20250214,091000,44800810,6010,6010,6010,6010,0
20250214,090900,44800810,6010,6010,6010,6010,51
20250214,090800,44494300,6010,6010,6010,6010,1
20250214,090700,44488290,6000,6000,6000,6000,1
20250214,090600,44482290,6020,6030,6030,6020,385
20250214,090500,42160810,6030,6030,6030,6030,61
20250214,090400,41792980,6080,6080,6080,6080,4
20250214,090300,41768660,6080,6080,6080,6080,50
20250214,090200,41464660,6060,5950,6060,5880,6217
20250214,090100,4366320,5920,5920,5920,5920,496
20250214,090000,1430000,5980,6000,6000,5980,239