KissMeData/060370/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194200,5250501420,16880,16880,16880,16880,5116
20250213,194100,5250501420,16880,16880,16880,16880,0
20250213,194000,5250501420,16880,16880,16880,16880,0
20250213,193900,5250501420,16880,16880,16880,16880,0
20250213,193800,5250501420,16880,16880,16880,16880,0
20250213,193700,5250501420,16880,16880,16880,16880,0
20250213,193600,5250501420,16880,16880,16880,16880,0
20250213,193500,5250501420,16880,16880,16880,16880,0
20250213,193400,5250501420,16880,16880,16880,16880,0
20250213,193300,5250501420,16880,16880,16880,16880,0
20250213,193200,5250501420,16880,16880,16880,16880,0
20250213,193100,5250501420,16880,16880,16880,16880,0
20250213,193000,5250501420,16880,16880,16880,16880,0
20250213,192900,5250501420,16880,16880,16880,16880,0
20250213,192800,5250501420,16880,16880,16880,16880,0
20250213,192700,5250501420,16880,16880,16880,16880,0
20250213,192600,5250501420,16880,16880,16880,16880,0
20250213,192500,5250501420,16880,16880,16880,16880,0
20250213,192400,5250501420,16880,16880,16880,16880,0
20250213,192300,5250501420,16880,16880,16880,16880,0
20250213,192200,5250501420,16880,16880,16880,16880,0
20250213,192100,5250501420,16880,16880,16880,16880,0
20250213,192000,5250501420,16880,16880,16880,16880,0
20250213,191900,5250501420,16880,16880,16880,16880,0
20250213,191800,5250501420,16880,16880,16880,16880,0
20250213,191700,5250501420,16880,16880,16880,16880,0
20250213,191600,5250501420,16880,16880,16880,16880,0
20250213,191500,5250501420,16880,16880,16880,16880,0
20250213,191400,5250501420,16880,16880,16880,16880,0
20250213,191300,5250501420,16880,16880,16880,16880,0
20250213,191200,5250501420,16880,16880,16880,16880,5116
20250213,191100,5250501420,16880,16880,16880,16880,0
20250213,191000,5250501420,16880,16880,16880,16880,0
20250213,190900,5250501420,16880,16880,16880,16880,0
20250213,190800,5250501420,16880,16880,16880,16880,0
20250213,190700,5250501420,16880,16880,16880,16880,0
20250213,190600,5250501420,16880,16880,16880,16880,0
20250213,190500,5250501420,16880,16880,16880,16880,0
20250213,190400,5250501420,16880,16880,16880,16880,0
20250213,190300,5250501420,16880,16880,16880,16880,0
20250213,190200,5250501420,16880,16880,16880,16880,0
20250213,190100,5250501420,16880,16880,16880,16880,0
20250213,190000,5250501420,16880,16880,16880,16880,0
20250213,185900,5250501420,16880,16880,16880,16880,0
20250213,185800,5250501420,16880,16880,16880,16880,0
20250213,185700,5250501420,16880,16880,16880,16880,0
20250213,185600,5250501420,16880,16880,16880,16880,0
20250213,185500,5250501420,16880,16880,16880,16880,0
20250213,185400,5250501420,16880,16880,16880,16880,0
20250213,185300,5250501420,16880,16880,16880,16880,0
20250213,185200,5250501420,16880,16880,16880,16880,0
20250213,185100,5250501420,16880,16880,16880,16880,0
20250213,185000,5250501420,16880,16880,16880,16880,0
20250213,184900,5250501420,16880,16880,16880,16880,0
20250213,184800,5250501420,16880,16880,16880,16880,0
20250213,184700,5250501420,16880,16880,16880,16880,0
20250213,184600,5250501420,16880,16880,16880,16880,0
20250213,184500,5250501420,16880,16880,16880,16880,0
20250213,184400,5250501420,16880,16880,16880,16880,0
20250213,184300,5250501420,16880,16880,16880,16880,0
20250213,184200,5250501420,16880,16880,16880,16880,5116
20250213,184100,5250501420,16880,16880,16880,16880,0
20250213,184000,5250501420,16880,16880,16880,16880,0
20250213,183900,5250501420,16880,16880,16880,16880,0
20250213,183800,5250501420,16880,16880,16880,16880,0
20250213,183700,5250501420,16880,16880,16880,16880,0
20250213,183600,5250501420,16880,16880,16880,16880,0
20250213,183500,5250501420,16880,16880,16880,16880,0
20250213,183400,5250501420,16880,16880,16880,16880,0
20250213,183300,5250501420,16880,16880,16880,16880,0
20250213,183200,5250501420,16880,16880,16880,16880,0
20250213,183100,5250501420,16880,16880,16880,16880,0
20250213,183000,5250501420,16880,16880,16880,16880,0
20250213,182900,5250501420,16880,16880,16880,16880,0
20250213,182800,5250501420,16880,16880,16880,16880,0
20250213,182700,5250501420,16880,16880,16880,16880,0
20250213,182600,5250501420,16880,16880,16880,16880,0
20250213,182500,5250501420,16880,16880,16880,16880,0
20250213,182400,5250501420,16880,16880,16880,16880,0
20250213,182300,5250501420,16880,16880,16880,16880,0
20250213,182200,5250501420,16880,16880,16880,16880,0
20250213,182100,5250501420,16880,16880,16880,16880,0
20250213,182000,5250501420,16880,16880,16880,16880,0
20250213,181900,5250501420,16880,16880,16880,16880,0
20250213,181800,5250501420,16880,16880,16880,16880,0
20250213,181700,5250501420,16880,16880,16880,16880,0
20250213,181600,5250501420,16880,16880,16880,16880,0
20250213,181500,5250501420,16880,16880,16880,16880,0
20250213,181400,5250501420,16880,16880,16880,16880,0
20250213,181300,5250501420,16880,16880,16880,16880,0
20250213,181200,5250501420,16880,16880,16880,16880,5116
20250213,181100,5250501420,16880,16880,16880,16880,0
20250213,181000,5250501420,16880,16880,16880,16880,0
20250213,180900,5250501420,16880,16880,16880,16880,0
20250213,180800,5250501420,16880,16880,16880,16880,0
20250213,180700,5250501420,16880,16880,16880,16880,0
20250213,180600,5250501420,16880,16880,16880,16880,0
20250213,180500,5250501420,16880,16880,16880,16880,0
20250213,180400,5250501420,16880,16880,16880,16880,0
20250213,180300,5250501420,16880,16880,16880,16880,0
20250213,180200,5250501420,16880,16880,16880,16880,0
20250213,180100,5250501420,16880,16880,16880,16880,0
20250213,180000,5250501420,16880,16880,16880,16880,0
20250213,175900,5250501420,16880,16880,16880,16880,0
20250213,175800,5250501420,16880,16880,16880,16880,0
20250213,175700,5250501420,16880,16880,16880,16880,0
20250213,175600,5250501420,16880,16880,16880,16880,0
20250213,175500,5250501420,16880,16880,16880,16880,0
20250213,175400,5250501420,16880,16880,16880,16880,0
20250213,175300,5250501420,16880,16880,16880,16880,0
20250213,175200,5250501420,16880,16880,16880,16880,0
20250213,175100,5250501420,16880,16880,16880,16880,0
20250213,175000,5250501420,16880,16880,16880,16880,0
20250213,174900,5250501420,16880,16880,16880,16880,0
20250213,174800,5250501420,16880,16880,16880,16880,0
20250213,174700,5250501420,16880,16880,16880,16880,0
20250213,174600,5250501420,16880,16880,16880,16880,0
20250213,174500,5250501420,16880,16880,16880,16880,0
20250213,174400,5250501420,16880,16880,16880,16880,0
20250213,174300,5250501420,16880,16880,16880,16880,0
20250213,174200,5250501420,16880,16880,16880,16880,5116
20250213,174100,5250501420,16880,16880,16880,16880,0
20250213,174000,5250501420,16880,16880,16880,16880,0
20250213,173900,5250501420,16880,16880,16880,16880,0
20250213,173800,5250501420,16880,16880,16880,16880,0
20250213,173700,5250501420,16880,16880,16880,16880,0
20250213,173600,5250501420,16880,16880,16880,16880,0
20250213,173500,5250501420,16880,16880,16880,16880,0
20250213,173400,5250501420,16880,16880,16880,16880,0
20250213,173300,5250501420,16880,16880,16880,16880,0
20250213,173200,5250501420,16880,16880,16880,16880,0
20250213,173100,5250501420,16880,16880,16880,16880,0
20250213,173000,5250501420,16880,16880,16880,16880,0
20250213,172900,5250501420,16880,16880,16880,16880,0
20250213,172800,5250501420,16880,16880,16880,16880,0
20250213,172700,5250501420,16880,16880,16880,16880,0
20250213,172600,5250501420,16880,16880,16880,16880,0
20250213,172500,5250501420,16880,16880,16880,16880,0
20250213,172400,5250501420,16880,16880,16880,16880,0
20250213,172300,5250501420,16880,16880,16880,16880,0
20250213,172200,5250501420,16880,16880,16880,16880,0
20250213,172100,5250501420,16880,16880,16880,16880,0
20250213,172000,5250501420,16880,16880,16880,16880,0
20250213,171900,5250501420,16880,16880,16880,16880,0
20250213,171800,5250501420,16880,16880,16880,16880,0
20250213,171700,5250501420,16880,16880,16880,16880,0
20250213,171600,5250501420,16880,16880,16880,16880,0
20250213,171500,5250501420,16880,16880,16880,16880,0
20250213,171400,5250501420,16880,16880,16880,16880,0
20250213,171300,5250501420,16880,16880,16880,16880,0
20250213,171200,5250501420,16880,16880,16880,16880,5116
20250213,171100,5250501420,16880,16880,16880,16880,0
20250213,171000,5250501420,16880,16880,16880,16880,0
20250213,170900,5250501420,16880,16880,16880,16880,0
20250213,170800,5250501420,16880,16880,16880,16880,0
20250213,170700,5250501420,16880,16880,16880,16880,0
20250213,170600,5250501420,16880,16880,16880,16880,0
20250213,170500,5250501420,16880,16880,16880,16880,0
20250213,170400,5250501420,16880,16880,16880,16880,0
20250213,170300,5250501420,16880,16880,16880,16880,0
20250213,170200,5250501420,16880,16880,16880,16880,0
20250213,170100,5250501420,16880,16880,16880,16880,0
20250213,170000,5250501420,16880,16880,16880,16880,0
20250213,165900,5250501420,16880,16880,16880,16880,0
20250213,165800,5250501420,16880,16880,16880,16880,0
20250213,165700,5250501420,16880,16880,16880,16880,0
20250213,165600,5250501420,16880,16880,16880,16880,0
20250213,165500,5250501420,16880,16880,16880,16880,0
20250213,165400,5250501420,16880,16880,16880,16880,0
20250213,165300,5250501420,16880,16880,16880,16880,0
20250213,165200,5250501420,16880,16880,16880,16880,0
20250213,165100,5250501420,16880,16880,16880,16880,0
20250213,165000,5250501420,16880,16880,16880,16880,0
20250213,164900,5250501420,16880,16880,16880,16880,0
20250213,164800,5250501420,16880,16880,16880,16880,0
20250213,164700,5250501420,16880,16880,16880,16880,0
20250213,164600,5250501420,16880,16880,16880,16880,0
20250213,164500,5250501420,16880,16880,16880,16880,0
20250213,164400,5250501420,16880,16880,16880,16880,0
20250213,164300,5250501420,16880,16880,16880,16880,0
20250213,164200,5250501420,16880,16880,16880,16880,5116
20250213,164100,5250501420,16880,16880,16880,16880,0
20250213,164000,5250501420,16880,16880,16880,16880,0
20250213,163900,5250501420,16880,16880,16880,16880,0
20250213,163800,5250501420,16880,16880,16880,16880,0
20250213,163700,5250501420,16880,16880,16880,16880,0
20250213,163600,5250501420,16880,16880,16880,16880,0
20250213,163500,5250501420,16880,16880,16880,16880,0
20250213,163400,5250501420,16880,16880,16880,16880,0
20250213,163300,5250501420,16880,16880,16880,16880,0
20250213,163200,5250501420,16880,16880,16880,16880,0
20250213,163100,5250501420,16880,16880,16880,16880,0
20250213,163000,5250501420,16880,16880,16880,16880,0
20250213,162900,5250501420,16880,16880,16880,16880,0
20250213,162800,5250501420,16880,16880,16880,16880,0
20250213,162700,5250501420,16880,16880,16880,16880,0
20250213,162600,5250501420,16880,16880,16880,16880,0
20250213,162500,5250501420,16880,16880,16880,16880,0
20250213,162400,5250501420,16880,16880,16880,16880,0
20250213,162300,5250501420,16880,16880,16880,16880,0
20250213,162200,5250501420,16880,16880,16880,16880,0
20250213,162100,5250501420,16880,16880,16880,16880,0
20250213,162000,5250501420,16880,16880,16880,16880,0
20250213,161900,5250501420,16880,16880,16880,16880,0
20250213,161800,5250501420,16880,16880,16880,16880,0
20250213,161700,5250501420,16880,16880,16880,16880,0
20250213,161600,5250501420,16880,16880,16880,16880,0
20250213,161500,5250501420,16880,16880,16880,16880,0
20250213,161400,5250501420,16880,16880,16880,16880,0
20250213,161300,5250501420,16880,16880,16880,16880,0
20250213,161200,5250501420,16880,16880,16880,16880,5116
20250213,161100,5250501420,16880,16880,16880,16880,0
20250213,161000,5250501420,16880,16880,16880,16880,0
20250213,160900,5250501420,16880,16880,16880,16880,0
20250213,160800,5250501420,16880,16880,16880,16880,0
20250213,160700,5250501420,16880,16880,16880,16880,0
20250213,160600,5250501420,16880,16880,16880,16880,0
20250213,160500,5250501420,16880,16880,16880,16880,0
20250213,160400,5250501420,16880,16880,16880,16880,0
20250213,160300,5250501420,16880,16880,16880,16880,0
20250213,160200,5250501420,16880,16880,16880,16880,0
20250213,160100,5250501420,16880,16880,16880,16880,0
20250213,160000,5250501420,16880,16880,16880,16880,0
20250213,155900,5250501420,16880,16880,16880,16880,0
20250213,155800,5250501420,16880,16880,16880,16880,0
20250213,155700,5250501420,16880,16880,16880,16880,0
20250213,155600,5250501420,16880,16880,16880,16880,0
20250213,155500,5250501420,16880,16880,16880,16880,0
20250213,155400,5250501420,16880,16880,16880,16880,0
20250213,155300,5250501420,16880,16880,16880,16880,0
20250213,155200,5250501420,16880,16880,16880,16880,0
20250213,155100,5250501420,16880,16880,16880,16880,0
20250213,155000,5250501420,16880,16880,16880,16880,0
20250213,154900,5250501420,16880,16880,16880,16880,0
20250213,154800,5250501420,16880,16880,16880,16880,0
20250213,154700,5250501420,16880,16880,16880,16880,0
20250213,154600,5250501420,16880,16880,16880,16880,0
20250213,154500,5250501420,16880,16880,16880,16880,0
20250213,154400,5250501420,16880,16880,16880,16880,0
20250213,154300,5250501420,16880,16880,16880,16880,0
20250213,154200,5250501420,16880,16880,16880,16880,5116
20250213,154100,5250501420,16880,16880,16880,16880,0
20250213,154000,5250501420,16880,16880,16880,16880,0
20250213,153900,5250501420,16880,16880,16880,16880,0
20250213,153800,5250501420,16880,16880,16880,16880,0
20250213,153700,5250501420,16880,16880,16880,16880,0
20250213,153600,5250501420,16880,16880,16880,16880,0
20250213,153500,5250501420,16880,16880,16880,16880,0
20250213,153400,5250501420,16880,16880,16880,16880,0
20250213,153300,5250501420,16880,16880,16880,16880,0
20250213,153200,5250501420,16880,16880,16880,16880,0
20250213,153100,5250501420,16880,16880,16880,16880,0
20250213,153000,5250501420,16880,16880,16880,16880,5116
20250213,152900,5164143340,16870,16870,16870,16870,0
20250213,152800,5164143340,16870,16870,16870,16870,0
20250213,152700,5164143340,16870,16870,16870,16870,0
20250213,152600,5164143340,16870,16870,16870,16870,0
20250213,152500,5164143340,16870,16870,16870,16870,0
20250213,152400,5164143340,16870,16870,16870,16870,0
20250213,152300,5164143340,16870,16870,16870,16870,0
20250213,152200,5164143340,16870,16870,16870,16870,0
20250213,152100,5164143340,16870,16870,16870,16870,0
20250213,152000,5164143340,16870,16870,16870,16870,0
20250213,151900,5164143340,16870,16870,16880,16870,227
20250213,151800,5160313200,16860,16870,16870,16860,803
20250213,151700,5146771590,16870,16870,16890,16870,790
20250213,151600,5133442020,16880,16890,16890,16880,224
20250213,151500,5129658690,16880,16880,16880,16880,502
20250213,151400,5121184930,16870,16870,16880,16870,973
20250213,151300,5104769910,16870,16860,16870,16860,124
20250213,151200,5102678220,16860,16860,16870,16860,1834
20250213,151100,5071756140,16860,16880,16880,16860,920
20250213,151000,5056242500,16870,16870,16880,16870,137
20250213,150900,5053930790,16870,16880,16880,16870,343
20250213,150800,5048143360,16880,16870,16880,16870,158
20250213,150700,5045477890,16870,16880,16880,16870,62
20250213,150600,5044431540,16880,16870,16880,16870,69
20250213,150500,5043266920,16880,16870,16880,16870,890
20250213,150400,5028249470,16860,16870,16880,16860,277
20250213,150300,5023576290,16870,16860,16870,16860,1305
20250213,150200,5001561560,16870,16870,16870,16860,815
20250213,150100,4987812760,16880,16880,16880,16870,11
20250213,150000,4987627130,16870,16870,16870,16870,403
20250213,145900,4980828520,16870,16870,16870,16870,191
20250213,145800,4977606350,16870,16890,16890,16860,1191
20250213,145700,4957507350,16880,16880,16890,16880,246
20250213,145600,4953354820,16880,16890,16890,16880,104
20250213,145500,4951599290,16890,16890,16890,16880,213
20250213,145400,4948002730,16890,16890,16890,16890,15
20250213,145300,4947749380,16890,16890,16890,16890,75
20250213,145200,4946482630,16880,16890,16890,16880,222
20250213,145100,4942734210,16890,16890,16890,16890,27
20250213,145000,4942278180,16910,16910,16910,16880,141
20250213,144900,4939896940,16910,16910,16920,16910,87
20250213,144800,4938425580,16900,16900,16910,16900,758
20250213,144700,4925612940,16900,16900,16900,16900,138
20250213,144600,4923280740,16900,16890,16900,16880,76
20250213,144500,4921997530,16880,16880,16890,16880,35
20250213,144400,4921406720,16880,16870,16880,16870,56
20250213,144300,4920461460,16870,16870,16870,16870,345
20250213,144200,4914641310,16870,16870,16870,16860,351
20250213,144100,4908720050,16890,16890,16890,16890,101
20250213,144000,4907014160,16860,16860,16890,16860,157
20250213,143900,4904365960,16860,16870,16870,16860,290
20250213,143800,4899476540,16860,16870,16870,16860,98
20250213,143700,4897823640,16870,16870,16870,16870,140
20250213,143600,4895461840,16860,16860,16860,16850,704
20250213,143500,4883592540,16860,16860,16860,16850,358
20250213,143400,4877558520,16860,16870,16870,16860,1068
20250213,143300,4859546310,16870,16880,16880,16860,1393
20250213,143200,4836047740,16880,16900,16900,16880,1071
20250213,143100,4817966360,16900,16920,16920,16900,755
20250213,143000,4805203660,16920,16920,16920,16920,241
20250213,142900,4801125940,16910,16940,16940,16910,903
20250213,142800,4785845320,16940,16960,16960,16940,1399
20250213,142700,4762140190,16960,16970,16970,16950,254
20250213,142600,4757832450,16970,16950,16970,16950,639
20250213,142500,4747001200,16970,16990,16990,16960,1162
20250213,142400,4727284420,16980,17030,17030,16980,2889
20250213,142300,4678160640,17030,17070,17080,17030,2658
20250213,142200,4632824540,17070,17060,17080,17060,2672
20250213,142100,4587217500,17070,17070,17070,17050,1564
20250213,142000,4560534090,17050,17020,17070,17020,3176
20250213,141900,4506408850,17040,17020,17040,17010,900
20250213,141800,4491082620,17010,17020,17050,17010,2014
20250213,141700,4456797790,17010,16960,17010,16950,8460
20250213,141600,4313095570,16960,16900,16970,16900,4305
20250213,141500,4240153660,16900,16850,16900,16840,3844
20250213,141400,4175343410,16840,16770,16840,16760,1942
20250213,141300,4142680140,16770,16750,16770,16750,202
20250213,141200,4139295200,16750,16690,16750,16690,533
20250213,141100,4130374350,16730,16730,16730,16680,64
20250213,141000,4129305650,16720,16700,16730,16700,142
20250213,140900,4126934200,16730,16710,16740,16700,551
20250213,140800,4117730210,16740,16740,16740,16740,1
20250213,140700,4117713470,16700,16700,16740,16700,12
20250213,140600,4117513030,16740,16760,16760,16700,344
20250213,140500,4111766860,16790,16710,16790,16710,226
20250213,140400,4107989280,16790,16720,16790,16720,693
20250213,140300,4096377030,16730,16720,16730,16720,231
20250213,140200,4092512600,16720,16720,16720,16670,110
20250213,140100,4090678100,16680,16680,16680,16680,99
20250213,140000,4089026780,16680,16730,16730,16680,222
20250213,135900,4085323770,16680,16730,16730,16680,156
20250213,135800,4082719140,16690,16690,16690,16680,1633
20250213,135700,4055471370,16690,16690,16690,16690,141
20250213,135600,4053118080,16690,16700,16710,16690,758
20250213,135500,4040460990,16710,16710,16710,16700,512
20250213,135400,4031908290,16720,16710,16720,16710,33
20250213,135300,4031356750,16710,16720,16720,16710,532
20250213,135200,4022462490,16730,16730,16730,16730,338
20250213,135100,4016807750,16730,16750,16750,16730,396
20250213,135000,4010182550,16750,16740,16750,16740,89
20250213,134900,4008692640,16740,16740,16740,16740,21
20250213,134800,4008341100,16740,16740,16750,16740,100
20250213,134700,4006667040,16740,16740,16740,16740,45
20250213,134600,4005913740,16740,16740,16740,16730,166
20250213,134500,4003136020,16730,16740,16740,16730,104
20250213,134400,4001395720,16740,16740,16750,16740,254
20250213,134300,3997143700,16750,16750,16750,16740,53
20250213,134200,3996256180,16740,16750,16750,16740,158
20250213,134100,3993609810,16760,16760,16760,16760,112
20250213,134000,3991732690,16760,16750,16760,16750,132
20250213,133900,3989521600,16750,16720,16750,16720,258
20250213,133800,3985202040,16720,16690,16720,16690,256
20250213,133700,3980928460,16680,16680,16680,16680,3
20250213,133600,3980878420,16690,16690,16690,16690,0
20250213,133500,3980878420,16690,16690,16690,16690,102
20250213,133400,3979176040,16690,16650,16690,16620,441
20250213,133300,3971843370,16650,16670,16670,16650,54
20250213,133200,3970943290,16680,16690,16690,16680,8
20250213,133100,3970809780,16700,16630,16700,16620,145
20250213,133000,3968398920,16620,16700,16700,16620,1934
20250213,132900,3936231050,16700,16700,16700,16650,1780
20250213,132800,3906580750,16700,16710,16710,16650,5282
20250213,132700,3818523040,16710,16710,16710,16710,10
20250213,132600,3818355940,16700,16710,16710,16700,598
20250213,132500,3808367080,16710,16710,16710,16710,281
20250213,132400,3803671570,16700,16750,16760,16700,2946
20250213,132300,3754436280,16760,16780,16780,16760,9
20250213,132200,3754285380,16790,16750,16790,16750,31
20250213,132100,3753766090,16750,16760,16760,16750,110
20250213,132000,3751922990,16760,16740,16790,16740,108
20250213,131900,3750111270,16720,16780,16790,16720,3044
20250213,131800,3699103710,16780,16800,16820,16780,2749
20250213,131700,3652934690,16800,16820,16820,16800,1256
20250213,131600,3631815480,16820,16830,16830,16820,10
20250213,131500,3631647190,16830,16830,16830,16830,2
20250213,131400,3631613530,16820,16820,16820,16820,58
20250213,131300,3630637970,16820,16820,16820,16820,17
20250213,131200,3630352030,16820,16840,16840,16820,121
20250213,131100,3628315670,16840,16830,16840,16820,305
20250213,131000,3623184540,16830,16840,16840,16830,3
20250213,130900,3623134040,16850,16830,16850,16830,511
20250213,130800,3614533890,16850,16850,16850,16850,1
20250213,130700,3614517040,16830,16830,16830,16830,317
20250213,130600,3609181930,16850,16840,16850,16830,230
20250213,130500,3605309710,16840,16850,16850,16840,289
20250213,130400,3600441060,16850,16850,16850,16850,0
20250213,130300,3600441060,16850,16850,16850,16850,31
20250213,130200,3599918710,16850,16840,16850,16840,4
20250213,130100,3599851320,16840,16840,16840,16840,60
20250213,130000,3598840920,16870,16870,16870,16870,89
20250213,125900,3597339490,16840,16850,16880,16840,216
20250213,125800,3593698480,16880,16870,16880,16850,408
20250213,125700,3586815490,16870,16880,16880,16870,119
20250213,125600,3584807810,16880,16870,16880,16870,73
20250213,125500,3583576140,16870,16830,16870,16830,327
20250213,125400,3578060990,16830,16820,16850,16820,159
20250213,125300,3575383340,16850,16850,16850,16850,0
20250213,125200,3575383340,16850,16840,16850,16840,50
20250213,125100,3574541050,16850,16820,16850,16820,508
20250213,125000,3565993190,16820,16820,16820,16820,1
20250213,124900,3565976370,16820,16820,16820,16820,21
20250213,124800,3565623150,16820,16820,16820,16820,1
20250213,124700,3565606330,16820,16820,16820,16820,61
20250213,124600,3564580310,16820,16830,16830,16820,35
20250213,124500,3563991600,16830,16830,16830,16830,80
20250213,124400,3562645200,16830,16840,16840,16830,104
20250213,124300,3560894210,16840,16850,16850,16840,31
20250213,124200,3560371870,16840,16840,16840,16840,72
20250213,124100,3559159390,16820,16820,16830,16820,612
20250213,124000,3548864550,16820,16820,16820,16820,66
20250213,123900,3547754430,16830,16830,16830,16830,236
20250213,123800,3543782550,16830,16830,16830,16830,328
20250213,123700,3538262310,16840,16850,16850,16840,487
20250213,123600,3530061220,16850,16850,16850,16850,130
20250213,123500,3527870720,16850,16850,16850,16850,35
20250213,123400,3527280970,16850,16850,16850,16850,212
20250213,123300,3523708770,16850,16850,16850,16850,6
20250213,123200,3523607670,16850,16850,16850,16850,1
20250213,123100,3523590820,16870,16870,16870,16870,38
20250213,123000,3522949760,16850,16850,16850,16850,0
20250213,122900,3522949760,16850,16850,16850,16850,3
20250213,122800,3522899210,16900,16850,16900,16850,101
20250213,122700,3521197310,16850,16890,16890,16850,57
20250213,122600,3520236820,16900,16900,16900,16900,115
20250213,122500,3518293320,16830,16870,16900,16830,202
20250213,122400,3514880270,16830,16830,16830,16830,613
20250213,122300,3504563480,16830,16830,16830,16830,363
20250213,122200,3498454190,16830,16830,16830,16820,589
20250213,122100,3488542160,16830,16840,16840,16830,314
20250213,122000,3483257490,16840,16840,16840,16840,55
20250213,121900,3482331290,16840,16830,16840,16830,17
20250213,121800,3482045140,16840,16830,16840,16830,63
20250213,121700,3480984380,16830,16830,16830,16830,340
20250213,121600,3475262180,16830,16830,16830,16830,0
20250213,121500,3475262180,16830,16850,16850,16830,2168
20250213,121400,3438755410,16850,16850,16850,16840,31
20250213,121300,3438233070,16850,16840,16870,16840,1029
20250213,121200,3420894410,16840,16880,16880,16840,152
20250213,121100,3418333750,16870,16840,16870,16840,107
20250213,121000,3416528810,16850,16860,16860,16850,1171
20250213,120900,3396790350,16870,16860,16870,16860,15
20250213,120800,3396537430,16860,16870,16880,16860,715
20250213,120700,3384475610,16890,16890,16890,16870,412
20250213,120600,3377520890,16890,16890,16890,16890,51
20250213,120500,3376659500,16900,16900,16900,16900,40
20250213,120400,3375983500,16900,16900,16900,16900,1
20250213,120300,3375966600,16880,16890,16890,16880,42
20250213,120200,3375257420,16900,16900,16900,16900,6
20250213,120100,3375156020,16900,16900,16900,16900,80
20250213,120000,3373804020,16900,16900,16910,16900,102
20250213,115900,3372080210,16900,16890,16900,16890,211
20250213,115800,3368516320,16890,16890,16890,16890,8
20250213,115700,3368381200,16900,16890,16900,16890,17
20250213,115600,3368093960,16890,16900,16900,16890,5
20250213,115500,3368009500,16900,16880,16900,16880,121
20250213,115400,3365966800,16890,16880,16890,16880,205
20250213,115300,3362506070,16890,16890,16890,16890,116
20250213,115200,3360546830,16890,16890,16890,16890,190
20250213,115100,3357337730,16890,16890,16890,16890,40
20250213,115000,3356662130,16890,16890,16890,16890,11
20250213,114900,3356476340,16890,16890,16890,16890,96
20250213,114800,3354854900,16890,16890,16890,16890,2
20250213,114700,3354821120,16890,16890,16890,16890,154
20250213,114600,3352220060,16890,16900,16900,16890,306
20250213,114500,3347049150,16900,16910,16910,16900,19
20250213,114400,3346728040,16900,16910,16910,16900,620
20250213,114300,3336249230,16920,16920,16920,16920,1
20250213,114200,3336232310,16910,16910,16910,16910,12
20250213,114100,3336029390,16910,16910,16920,16910,89
20250213,114000,3334523900,16910,16920,16920,16900,264
20250213,113900,3330058710,16920,16930,16930,16920,45
20250213,113800,3329297210,16930,16910,16930,16910,405
20250213,113700,3322440980,16910,16910,16910,16910,4
20250213,113600,3322373340,16910,16910,16910,16910,1
20250213,113500,3322356430,16880,16910,16910,16880,250
20250213,113400,3318135190,16890,16910,16910,16890,55
20250213,113300,3317206210,16880,16890,16890,16880,101
20250213,113200,3315500330,16890,16900,16900,16890,290
20250213,113100,3310601730,16900,16920,16920,16870,773
20250213,113000,3297549940,16920,16930,16930,16920,82
20250213,112900,3296162490,16930,16890,16930,16890,589
20250213,112800,3286194220,16890,16890,16890,16890,0
20250213,112700,3286194220,16890,16920,16920,16890,104
20250213,112600,3284437160,16920,16920,16920,16920,2
20250213,112500,3284403320,16900,16900,16900,16900,1
20250213,112400,3284386420,16900,16900,16900,16900,339
20250213,112300,3278657320,16920,16890,16920,16890,271
20250213,112200,3274075710,16890,16900,16900,16890,12
20250213,112100,3273872930,16900,16900,16910,16900,354
20250213,112000,3267887690,16900,16900,16900,16900,35
20250213,111900,3267296190,16900,16900,16900,16900,9
20250213,111800,3267144090,16900,16900,16900,16900,0
20250213,111700,3267144090,16900,16900,16900,16860,490
20250213,111600,3258876310,16910,16900,16910,16900,192
20250213,111500,3255631500,16900,16900,16900,16900,1
20250213,111400,3255614600,16910,16910,16910,16910,103
20250213,111300,3253872870,16910,16860,16910,16860,39
20250213,111200,3253214030,16860,16870,16870,16860,506
20250213,111100,3244682720,16920,16870,16920,16870,185
20250213,111000,3241557650,16860,16870,16870,16860,126
20250213,110900,3239432990,16870,16870,16870,16860,38
20250213,110800,3238792130,16860,16860,16860,16860,192
20250213,110700,3235555010,16860,16870,16870,16860,146
20250213,110600,3233093100,16870,16880,16880,16870,89
20250213,110500,3231591660,16870,16870,16870,16870,71
20250213,110400,3230393890,16900,16900,16900,16900,0
20250213,110300,3230393890,16900,16900,16900,16900,128
20250213,110200,3228230690,16870,16900,16900,16870,1898
20250213,110100,3196177530,16900,16930,16930,16900,2
20250213,110000,3196143700,16930,16900,16930,16900,32
20250213,105900,3195602690,16910,16920,16920,16910,140
20250213,105800,3193235190,16920,16910,16930,16910,155
20250213,105700,3190611960,16930,16930,16930,16930,100
20250213,105600,3188918960,16930,16930,16930,16930,404
20250213,105500,3182079240,16930,16910,16930,16900,31
20250213,105400,3181555300,16930,16940,16940,16930,3
20250213,105300,3181504490,16910,16900,16910,16900,291
20250213,105200,3176585000,16900,16900,16900,16900,244
20250213,105100,3172461400,16900,16900,16900,16890,608
20250213,105000,3162187190,16900,16900,16910,16900,3
20250213,104900,3162136480,16900,16900,16910,16900,228
20250213,104800,3158283270,16900,16910,16910,16900,76
20250213,104700,3156998210,16910,16890,16910,16890,339
20250213,104600,3151267500,16900,16890,16900,16890,132
20250213,104500,3149037820,16890,16890,16900,16880,316
20250213,104400,3143703490,16890,16900,16900,16890,895
20250213,104300,3128583220,16900,16910,16910,16900,311
20250213,104200,3123326710,16910,16940,16940,16910,34
20250213,104100,3122751650,16950,16960,16960,16950,20
20250213,104000,3122412630,16960,16960,16960,16960,552
20250213,103900,3113050710,16900,16930,16960,16900,460
20250213,103800,3105254740,16940,16940,16940,16940,29
20250213,103700,3104763480,16940,16890,16940,16890,502
20250213,103600,3096276640,16890,16890,16900,16890,407
20250213,103500,3089401400,16910,16910,16910,16900,143
20250213,103400,3086983300,16890,16940,16940,16890,78
20250213,103300,3085665430,16890,16890,16890,16890,6
20250213,103200,3085564090,16880,16900,16900,16880,126
20250213,103100,3083436430,16950,16900,16950,16870,2290
20250213,103000,3044687970,16920,16900,16920,16900,116
20250213,102900,3042727170,16920,16900,16920,16880,176
20250213,102800,3039755010,16900,16870,16920,16870,712
20250213,102700,3027726380,16860,16890,16890,16860,338
20250213,102600,3022027670,16850,16800,16890,16780,2497
20250213,102500,2980051180,16810,16830,16830,16810,372
20250213,102400,2973793920,16850,16890,16890,16850,163
20250213,102300,2971046150,16890,16850,16890,16840,48
20250213,102200,2970237320,16840,16840,16850,16840,82
20250213,102100,2968856280,16830,16830,16830,16810,129
20250213,102000,2966685230,16830,16790,16830,16790,62
20250213,101900,2965643200,16800,16780,16800,16780,63
20250213,101800,2964585230,16780,16780,16780,16780,61
20250213,101700,2963561650,16780,16780,16780,16780,98
20250213,101600,2961917210,16770,16780,16780,16770,331
20250213,101500,2956366030,16770,16770,16770,16770,0
20250213,101400,2956366030,16770,16770,16780,16770,131
20250213,101300,2954168160,16770,16810,16810,16770,1895
20250213,101200,2922362840,16800,16800,16810,16800,301
20250213,101100,2917306030,16800,16810,16810,16800,737
20250213,101000,2904924200,16810,16820,16820,16810,40
20250213,100900,2904251730,16840,16820,16840,16820,316
20250213,100800,2898935970,16820,16830,16830,16820,228
20250213,100700,2895099990,16840,16790,16840,16790,166
20250213,100600,2892312800,16790,16820,16840,16790,1263
20250213,100500,2871100990,16800,16800,16800,16800,282
20250213,100400,2866363390,16800,16810,16840,16800,4370
20250213,100300,2792933430,16810,16900,16900,16810,5303
20250213,100200,2703595990,16900,16900,16920,16900,191
20250213,100100,2700366430,16930,16910,16930,16900,673
20250213,100000,2688975770,16910,16910,16950,16910,271
20250213,095900,2684392440,16910,16950,17000,16910,705
20250213,095800,2672451300,16950,16920,16950,16920,233
20250213,095700,2668506240,16920,17010,17010,16920,2334
20250213,095600,2628908330,17010,17010,17020,17000,408
20250213,095500,2621968370,17000,17000,17020,17000,381
20250213,095400,2615489900,17000,17010,17030,17000,868
20250213,095300,2600723580,17010,17020,17020,16960,3130
20250213,095200,2547480060,17010,17010,17020,16950,1174
20250213,095100,2527512470,17020,16980,17030,16950,2174
20250213,095000,2490581130,17030,16940,17050,16910,1755
20250213,094900,2460849070,16930,17090,17120,16860,3478
20250213,094800,2401860160,17160,16870,17350,16840,34549
20250213,094700,1810381200,16900,16890,16900,16850,1058
20250213,094600,1792525650,16880,16900,16900,16870,1496
20250213,094500,1767278230,16890,16880,16890,16880,305
20250213,094400,1762129240,16900,16910,16910,16870,778
20250213,094300,1748984080,16910,16930,16930,16890,76
20250213,094200,1747699360,16930,16940,16940,16890,172
20250213,094100,1744789590,16880,16980,16980,16880,794
20250213,094000,1731354130,16980,16970,17000,16840,1377
20250213,093900,1708002970,16800,17040,17040,16800,9205
20250213,093800,1551517650,17050,16980,17050,16980,7746
20250213,093700,1419628800,16980,16920,16980,16880,2127
20250213,093600,1383618190,16910,16870,16930,16870,2885
20250213,093500,1334874940,16850,16780,16850,16780,1480
20250213,093400,1309981780,16780,16800,16800,16780,902
20250213,093300,1294833950,16800,16800,16800,16790,93
20250213,093200,1293272360,16790,16780,16790,16770,115
20250213,093100,1291341920,16760,16790,16790,16750,7
20250213,093000,1291224580,16790,16750,16800,16730,306
20250213,092900,1286092870,16750,16740,16750,16740,171
20250213,092800,1283230310,16800,16800,16810,16740,1107
20250213,092700,1264681960,16820,16740,16820,16740,1029
20250213,092600,1247424100,16740,16720,16820,16700,777
20250213,092500,1234409830,16710,16720,16720,16700,264
20250213,092400,1229998250,16740,16700,16740,16700,560
20250213,092300,1220639490,16740,16660,16810,16660,1629
20250213,092200,1193379350,16660,16680,16680,16660,354
20250213,092100,1187480110,16700,16750,16850,16700,2942
20250213,092000,1138167210,16750,16710,16810,16710,2938
20250213,091900,1088980180,16810,16670,16810,16660,577
20250213,091800,1079350010,16660,16600,16660,16600,1775
20250213,091700,1049813210,16630,16600,16630,16590,1171
20250213,091600,1030370830,16600,16660,16660,16580,3296
20250213,091500,975595080,16660,16730,16730,16660,2553
20250213,091400,932977340,16730,16750,16750,16720,645
20250213,091300,922186710,16730,16720,16750,16710,366
20250213,091200,916066900,16750,16750,16750,16700,1311
20250213,091100,894143830,16750,16710,16750,16680,3308
20250213,091000,838867470,16700,16750,16750,16700,4623
20250213,090900,761553510,16750,16740,16800,16740,362
20250213,090800,755490040,16740,16770,16770,16730,2891
20250213,090700,707055140,16770,16770,16780,16760,1199
20250213,090600,686955100,16760,16800,16800,16740,2326
20250213,090500,647950060,16800,17020,17030,16790,12119
20250213,090400,443001320,17030,16900,17030,16890,5781
20250213,090300,344803150,16900,16940,16980,16880,1902
20250213,090200,312567120,16940,16790,16940,16740,3603
20250213,090100,251834820,16750,16880,16880,16700,4384
20250213,090000,178187400,16870,16990,16990,16870,10222