KissMeData/064260/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194400,888576370,3090,3090,3090,3090,15838
20250213,194300,888576370,3090,3090,3090,3090,0
20250213,194200,888576370,3090,3090,3090,3090,0
20250213,194100,888576370,3090,3090,3090,3090,0
20250213,194000,888576370,3090,3090,3090,3090,0
20250213,193900,888576370,3090,3090,3090,3090,0
20250213,193800,888576370,3090,3090,3090,3090,0
20250213,193700,888576370,3090,3090,3090,3090,0
20250213,193600,888576370,3090,3090,3090,3090,0
20250213,193500,888576370,3090,3090,3090,3090,0
20250213,193400,888576370,3090,3090,3090,3090,0
20250213,193300,888576370,3090,3090,3090,3090,0
20250213,193200,888576370,3090,3090,3090,3090,0
20250213,193100,888576370,3090,3090,3090,3090,0
20250213,193000,888576370,3090,3090,3090,3090,0
20250213,192900,888576370,3090,3090,3090,3090,0
20250213,192800,888576370,3090,3090,3090,3090,0
20250213,192700,888576370,3090,3090,3090,3090,0
20250213,192600,888576370,3090,3090,3090,3090,0
20250213,192500,888576370,3090,3090,3090,3090,0
20250213,192400,888576370,3090,3090,3090,3090,0
20250213,192300,888576370,3090,3090,3090,3090,0
20250213,192200,888576370,3090,3090,3090,3090,0
20250213,192100,888576370,3090,3090,3090,3090,0
20250213,192000,888576370,3090,3090,3090,3090,0
20250213,191900,888576370,3090,3090,3090,3090,0
20250213,191800,888576370,3090,3090,3090,3090,0
20250213,191700,888576370,3090,3090,3090,3090,0
20250213,191600,888576370,3090,3090,3090,3090,0
20250213,191500,888576370,3090,3090,3090,3090,0
20250213,191400,888576370,3090,3090,3090,3090,15838
20250213,191300,888576370,3090,3090,3090,3090,0
20250213,191200,888576370,3090,3090,3090,3090,0
20250213,191100,888576370,3090,3090,3090,3090,0
20250213,191000,888576370,3090,3090,3090,3090,0
20250213,190900,888576370,3090,3090,3090,3090,0
20250213,190800,888576370,3090,3090,3090,3090,0
20250213,190700,888576370,3090,3090,3090,3090,0
20250213,190600,888576370,3090,3090,3090,3090,0
20250213,190500,888576370,3090,3090,3090,3090,0
20250213,190400,888576370,3090,3090,3090,3090,0
20250213,190300,888576370,3090,3090,3090,3090,0
20250213,190200,888576370,3090,3090,3090,3090,0
20250213,190100,888576370,3090,3090,3090,3090,0
20250213,190000,888576370,3090,3090,3090,3090,0
20250213,185900,888576370,3090,3090,3090,3090,0
20250213,185800,888576370,3090,3090,3090,3090,0
20250213,185700,888576370,3090,3090,3090,3090,0
20250213,185600,888576370,3090,3090,3090,3090,0
20250213,185500,888576370,3090,3090,3090,3090,0
20250213,185400,888576370,3090,3090,3090,3090,0
20250213,185300,888576370,3090,3090,3090,3090,0
20250213,185200,888576370,3090,3090,3090,3090,0
20250213,185100,888576370,3090,3090,3090,3090,0
20250213,185000,888576370,3090,3090,3090,3090,0
20250213,184900,888576370,3090,3090,3090,3090,0
20250213,184800,888576370,3090,3090,3090,3090,0
20250213,184700,888576370,3090,3090,3090,3090,0
20250213,184600,888576370,3090,3090,3090,3090,0
20250213,184500,888576370,3090,3090,3090,3090,0
20250213,184400,888576370,3090,3090,3090,3090,15838
20250213,184300,888576370,3090,3090,3090,3090,0
20250213,184200,888576370,3090,3090,3090,3090,0
20250213,184100,888576370,3090,3090,3090,3090,0
20250213,184000,888576370,3090,3090,3090,3090,0
20250213,183900,888576370,3090,3090,3090,3090,0
20250213,183800,888576370,3090,3090,3090,3090,0
20250213,183700,888576370,3090,3090,3090,3090,0
20250213,183600,888576370,3090,3090,3090,3090,0
20250213,183500,888576370,3090,3090,3090,3090,0
20250213,183400,888576370,3090,3090,3090,3090,0
20250213,183300,888576370,3090,3090,3090,3090,0
20250213,183200,888576370,3090,3090,3090,3090,0
20250213,183100,888576370,3090,3090,3090,3090,0
20250213,183000,888576370,3090,3090,3090,3090,0
20250213,182900,888576370,3090,3090,3090,3090,0
20250213,182800,888576370,3090,3090,3090,3090,0
20250213,182700,888576370,3090,3090,3090,3090,0
20250213,182600,888576370,3090,3090,3090,3090,0
20250213,182500,888576370,3090,3090,3090,3090,0
20250213,182400,888576370,3090,3090,3090,3090,0
20250213,182300,888576370,3090,3090,3090,3090,0
20250213,182200,888576370,3090,3090,3090,3090,0
20250213,182100,888576370,3090,3090,3090,3090,0
20250213,182000,888576370,3090,3090,3090,3090,0
20250213,181900,888576370,3090,3090,3090,3090,0
20250213,181800,888576370,3090,3090,3090,3090,0
20250213,181700,888576370,3090,3090,3090,3090,0
20250213,181600,888576370,3090,3090,3090,3090,0
20250213,181500,888576370,3090,3090,3090,3090,0
20250213,181400,888576370,3090,3090,3090,3090,15838
20250213,181300,888576370,3090,3090,3090,3090,0
20250213,181200,888576370,3090,3090,3090,3090,0
20250213,181100,888576370,3090,3090,3090,3090,0
20250213,181000,888576370,3090,3090,3090,3090,0
20250213,180900,888576370,3090,3090,3090,3090,0
20250213,180800,888576370,3090,3090,3090,3090,0
20250213,180700,888576370,3090,3090,3090,3090,0
20250213,180600,888576370,3090,3090,3090,3090,0
20250213,180500,888576370,3090,3090,3090,3090,0
20250213,180400,888576370,3090,3090,3090,3090,0
20250213,180300,888576370,3090,3090,3090,3090,0
20250213,180200,888576370,3090,3090,3090,3090,0
20250213,180100,888576370,3090,3090,3090,3090,0
20250213,180000,888576370,3090,3090,3090,3090,0
20250213,175900,888576370,3090,3090,3090,3090,0
20250213,175800,888576370,3090,3090,3090,3090,0
20250213,175700,888576370,3090,3090,3090,3090,0
20250213,175600,888576370,3090,3090,3090,3090,0
20250213,175500,888576370,3090,3090,3090,3090,0
20250213,175400,888576370,3090,3090,3090,3090,0
20250213,175300,888576370,3090,3090,3090,3090,0
20250213,175200,888576370,3090,3090,3090,3090,0
20250213,175100,888576370,3090,3090,3090,3090,0
20250213,175000,888576370,3090,3090,3090,3090,0
20250213,174900,888576370,3090,3090,3090,3090,0
20250213,174800,888576370,3090,3090,3090,3090,0
20250213,174700,888576370,3090,3090,3090,3090,0
20250213,174600,888576370,3090,3090,3090,3090,0
20250213,174500,888576370,3090,3090,3090,3090,0
20250213,174400,888576370,3090,3090,3090,3090,15838
20250213,174300,888576370,3090,3090,3090,3090,0
20250213,174200,888576370,3090,3090,3090,3090,0
20250213,174100,888576370,3090,3090,3090,3090,0
20250213,174000,888576370,3090,3090,3090,3090,0
20250213,173900,888576370,3090,3090,3090,3090,0
20250213,173800,888576370,3090,3090,3090,3090,0
20250213,173700,888576370,3090,3090,3090,3090,0
20250213,173600,888576370,3090,3090,3090,3090,0
20250213,173500,888576370,3090,3090,3090,3090,0
20250213,173400,888576370,3090,3090,3090,3090,0
20250213,173300,888576370,3090,3090,3090,3090,0
20250213,173200,888576370,3090,3090,3090,3090,0
20250213,173100,888576370,3090,3090,3090,3090,0
20250213,173000,888576370,3090,3090,3090,3090,0
20250213,172900,888576370,3090,3090,3090,3090,0
20250213,172800,888576370,3090,3090,3090,3090,0
20250213,172700,888576370,3090,3090,3090,3090,0
20250213,172600,888576370,3090,3090,3090,3090,0
20250213,172500,888576370,3090,3090,3090,3090,0
20250213,172400,888576370,3090,3090,3090,3090,0
20250213,172300,888576370,3090,3090,3090,3090,0
20250213,172200,888576370,3090,3090,3090,3090,0
20250213,172100,888576370,3090,3090,3090,3090,0
20250213,172000,888576370,3090,3090,3090,3090,0
20250213,171900,888576370,3090,3090,3090,3090,0
20250213,171800,888576370,3090,3090,3090,3090,0
20250213,171700,888576370,3090,3090,3090,3090,0
20250213,171600,888576370,3090,3090,3090,3090,0
20250213,171500,888576370,3090,3090,3090,3090,0
20250213,171400,888576370,3090,3090,3090,3090,15838
20250213,171300,888576370,3090,3090,3090,3090,0
20250213,171200,888576370,3090,3090,3090,3090,0
20250213,171100,888576370,3090,3090,3090,3090,0
20250213,171000,888576370,3090,3090,3090,3090,0
20250213,170900,888576370,3090,3090,3090,3090,0
20250213,170800,888576370,3090,3090,3090,3090,0
20250213,170700,888576370,3090,3090,3090,3090,0
20250213,170600,888576370,3090,3090,3090,3090,0
20250213,170500,888576370,3090,3090,3090,3090,0
20250213,170400,888576370,3090,3090,3090,3090,0
20250213,170300,888576370,3090,3090,3090,3090,0
20250213,170200,888576370,3090,3090,3090,3090,0
20250213,170100,888576370,3090,3090,3090,3090,0
20250213,170000,888576370,3090,3090,3090,3090,0
20250213,165900,888576370,3090,3090,3090,3090,0
20250213,165800,888576370,3090,3090,3090,3090,0
20250213,165700,888576370,3090,3090,3090,3090,0
20250213,165600,888576370,3090,3090,3090,3090,0
20250213,165500,888576370,3090,3090,3090,3090,0
20250213,165400,888576370,3090,3090,3090,3090,0
20250213,165300,888576370,3090,3090,3090,3090,0
20250213,165200,888576370,3090,3090,3090,3090,0
20250213,165100,888576370,3090,3090,3090,3090,0
20250213,165000,888576370,3090,3090,3090,3090,0
20250213,164900,888576370,3090,3090,3090,3090,0
20250213,164800,888576370,3090,3090,3090,3090,0
20250213,164700,888576370,3090,3090,3090,3090,0
20250213,164600,888576370,3090,3090,3090,3090,0
20250213,164500,888576370,3090,3090,3090,3090,0
20250213,164400,888576370,3090,3090,3090,3090,15838
20250213,164300,888576370,3090,3090,3090,3090,0
20250213,164200,888576370,3090,3090,3090,3090,0
20250213,164100,888576370,3090,3090,3090,3090,0
20250213,164000,888576370,3090,3090,3090,3090,0
20250213,163900,888576370,3090,3090,3090,3090,0
20250213,163800,888576370,3090,3090,3090,3090,0
20250213,163700,888576370,3090,3090,3090,3090,0
20250213,163600,888576370,3090,3090,3090,3090,0
20250213,163500,888576370,3090,3090,3090,3090,0
20250213,163400,888576370,3090,3090,3090,3090,0
20250213,163300,888576370,3090,3090,3090,3090,0
20250213,163200,888576370,3090,3090,3090,3090,0
20250213,163100,888576370,3090,3090,3090,3090,0
20250213,163000,888576370,3090,3090,3090,3090,0
20250213,162900,888576370,3090,3090,3090,3090,0
20250213,162800,888576370,3090,3090,3090,3090,0
20250213,162700,888576370,3090,3090,3090,3090,0
20250213,162600,888576370,3090,3090,3090,3090,0
20250213,162500,888576370,3090,3090,3090,3090,0
20250213,162400,888576370,3090,3090,3090,3090,0
20250213,162300,888576370,3090,3090,3090,3090,0
20250213,162200,888576370,3090,3090,3090,3090,0
20250213,162100,888576370,3090,3090,3090,3090,0
20250213,162000,888576370,3090,3090,3090,3090,0
20250213,161900,888576370,3090,3090,3090,3090,0
20250213,161800,888576370,3090,3090,3090,3090,0
20250213,161700,888576370,3090,3090,3090,3090,0
20250213,161600,888576370,3090,3090,3090,3090,0
20250213,161500,888576370,3090,3090,3090,3090,0
20250213,161400,888576370,3090,3090,3090,3090,15838
20250213,161300,888576370,3090,3090,3090,3090,0
20250213,161200,888576370,3090,3090,3090,3090,0
20250213,161100,888576370,3090,3090,3090,3090,0
20250213,161000,888576370,3090,3090,3090,3090,0
20250213,160900,888576370,3090,3090,3090,3090,0
20250213,160800,888576370,3090,3090,3090,3090,0
20250213,160700,888576370,3090,3090,3090,3090,0
20250213,160600,888576370,3090,3090,3090,3090,0
20250213,160500,888576370,3090,3090,3090,3090,0
20250213,160400,888576370,3090,3090,3090,3090,0
20250213,160300,888576370,3090,3090,3090,3090,0
20250213,160200,888576370,3090,3090,3090,3090,0
20250213,160100,888576370,3090,3090,3090,3090,0
20250213,160000,888576370,3090,3090,3090,3090,0
20250213,155900,888576370,3090,3090,3090,3090,0
20250213,155800,888576370,3090,3090,3090,3090,0
20250213,155700,888576370,3090,3090,3090,3090,0
20250213,155600,888576370,3090,3090,3090,3090,0
20250213,155500,888576370,3090,3090,3090,3090,0
20250213,155400,888576370,3090,3090,3090,3090,0
20250213,155300,888576370,3090,3090,3090,3090,0
20250213,155200,888576370,3090,3090,3090,3090,0
20250213,155100,888576370,3090,3090,3090,3090,0
20250213,155000,888576370,3090,3090,3090,3090,0
20250213,154900,888576370,3090,3090,3090,3090,0
20250213,154800,888576370,3090,3090,3090,3090,0
20250213,154700,888576370,3090,3090,3090,3090,0
20250213,154600,888576370,3090,3090,3090,3090,0
20250213,154500,888576370,3090,3090,3090,3090,0
20250213,154400,888576370,3090,3090,3090,3090,15838
20250213,154300,888576370,3090,3090,3090,3090,0
20250213,154200,888576370,3090,3090,3090,3090,0
20250213,154100,888576370,3090,3090,3090,3090,0
20250213,154000,888576370,3090,3090,3090,3090,0
20250213,153900,888576370,3090,3090,3090,3090,0
20250213,153800,888576370,3090,3090,3090,3090,0
20250213,153700,888576370,3090,3090,3090,3090,0
20250213,153600,888576370,3090,3090,3090,3090,0
20250213,153500,888576370,3090,3090,3090,3090,0
20250213,153400,888576370,3090,3090,3090,3090,0
20250213,153300,888576370,3090,3090,3090,3090,0
20250213,153200,888576370,3090,3090,3090,3090,0
20250213,153100,888576370,3090,3090,3090,3090,0
20250213,153000,888576370,3090,3090,3090,3090,15838
20250213,152900,839636950,3090,3090,3090,3090,0
20250213,152800,839636950,3090,3090,3090,3090,0
20250213,152700,839636950,3090,3090,3090,3090,0
20250213,152600,839636950,3090,3090,3090,3090,0
20250213,152500,839636950,3090,3090,3090,3090,0
20250213,152400,839636950,3090,3090,3090,3090,0
20250213,152300,839636950,3090,3090,3090,3090,0
20250213,152200,839636950,3090,3090,3090,3090,0
20250213,152100,839636950,3090,3090,3090,3090,0
20250213,152000,839636950,3090,3090,3090,3090,0
20250213,151900,839636950,3090,3090,3095,3090,115
20250213,151800,839281330,3095,3095,3100,3090,2742
20250213,151700,830805955,3100,3095,3100,3095,163
20250213,151600,830301455,3100,3095,3100,3095,2761
20250213,151500,821755490,3095,3095,3100,3095,1598
20250213,151400,816806600,3100,3095,3100,3095,1039
20250213,151300,813585955,3100,3095,3100,3090,1029
20250213,151200,810399475,3090,3090,3095,3090,2211
20250213,151100,803556530,3095,3095,3100,3090,1310
20250213,151000,799502085,3100,3090,3100,3090,4562
20250213,150900,785386420,3090,3085,3090,3085,1211
20250213,150800,781646030,3085,3085,3090,3080,953
20250213,150700,778705930,3085,3085,3090,3080,3612
20250213,150600,767560645,3085,3070,3085,3070,4964
20250213,150500,752276705,3070,3075,3075,3070,274
20250213,150400,751435520,3070,3075,3075,3070,107
20250213,150300,751106540,3075,3075,3075,3075,10
20250213,150200,751075790,3075,3075,3075,3075,1130
20250213,150100,747601040,3075,3075,3075,3075,77
20250213,150000,747364265,3080,3075,3080,3075,550
20250213,145900,745673010,3075,3075,3075,3075,1259
20250213,145800,741801585,3075,3075,3075,3075,17
20250213,145700,741749310,3075,3075,3075,3075,0
20250213,145600,741749310,3075,3070,3075,3070,191
20250213,145500,741162935,3065,3065,3065,3065,40
20250213,145400,741040335,3070,3070,3070,3070,0
20250213,145300,741040335,3070,3065,3070,3065,1752
20250213,145200,735670450,3070,3070,3070,3070,0
20250213,145100,735670450,3070,3065,3070,3065,8
20250213,145000,735645925,3070,3070,3070,3070,0
20250213,144900,735645925,3070,3070,3075,3065,136
20250213,144800,735228405,3070,3070,3070,3070,60
20250213,144700,735044205,3070,3070,3070,3070,46
20250213,144600,734902985,3070,3070,3075,3070,52
20250213,144500,734743340,3070,3070,3070,3070,50
20250213,144400,734589840,3070,3070,3070,3070,1
20250213,144300,734586770,3070,3070,3070,3070,157
20250213,144200,734104780,3065,3065,3065,3065,34
20250213,144100,734000570,3065,3070,3070,3065,273
20250213,144000,733163540,3075,3075,3075,3075,0
20250213,143900,733163540,3075,3070,3075,3070,85
20250213,143800,732902570,3070,3070,3070,3070,25
20250213,143700,732825820,3065,3065,3065,3065,5
20250213,143600,732810495,3065,3065,3065,3065,0
20250213,143500,732810495,3065,3065,3065,3065,0
20250213,143400,732810495,3065,3065,3065,3065,0
20250213,143300,732810495,3065,3065,3065,3065,0
20250213,143200,732810495,3065,3065,3065,3065,62
20250213,143100,732620465,3065,3065,3065,3065,14
20250213,143000,732577555,3070,3070,3070,3070,300
20250213,142900,731656555,3070,3070,3070,3070,182
20250213,142800,731097815,3070,3075,3075,3070,217
20250213,142700,730431370,3075,3075,3075,3075,9
20250213,142600,730403695,3070,3070,3070,3070,1
20250213,142500,730400625,3070,3070,3070,3070,51
20250213,142400,730244055,3080,3080,3080,3080,0
20250213,142300,730244055,3080,3080,3080,3080,1
20250213,142200,730240975,3070,3070,3070,3070,1
20250213,142100,730237905,3080,3080,3080,3080,0
20250213,142000,730237905,3080,3080,3080,3080,0
20250213,141900,730237905,3080,3080,3080,3080,0
20250213,141800,730237905,3080,3080,3080,3080,1
20250213,141700,730234825,3075,3075,3075,3075,50
20250213,141600,730081075,3080,3080,3080,3080,10
20250213,141500,730050275,3075,3075,3075,3075,0
20250213,141400,730050275,3075,3075,3075,3075,326
20250213,141300,729047825,3075,3065,3075,3065,866
20250213,141200,726393515,3075,3075,3075,3075,5
20250213,141100,726378140,3080,3080,3080,3080,0
20250213,141000,726378140,3080,3080,3080,3065,4333
20250213,140900,713081510,3075,3075,3075,3075,1248
20250213,140800,709243910,3080,3080,3080,3080,324
20250213,140700,708245990,3080,3080,3080,3080,0
20250213,140600,708245990,3080,3080,3080,3080,100
20250213,140500,707937990,3080,3075,3080,3075,856
20250213,140400,705305785,3075,3075,3075,3075,130
20250213,140300,704906035,3075,3075,3075,3075,0
20250213,140200,704906035,3075,3080,3080,3075,116
20250213,140100,704549215,3080,3080,3080,3080,6
20250213,140000,704530735,3080,3080,3080,3075,167
20250213,135900,704017125,3075,3075,3075,3075,0
20250213,135800,704017125,3075,3075,3075,3075,433
20250213,135700,702685650,3075,3075,3075,3075,260
20250213,135600,701886150,3075,3075,3075,3075,10
20250213,135500,701855400,3075,3075,3075,3075,0
20250213,135400,701855400,3075,3075,3075,3075,131
20250213,135300,701452575,3075,3080,3080,3075,196
20250213,135200,700849065,3080,3080,3080,3080,1
20250213,135100,700845985,3080,3080,3080,3080,0
20250213,135000,700845985,3080,3080,3080,3080,1
20250213,134900,700842905,3080,3075,3080,3075,1214
20250213,134800,697109845,3075,3075,3075,3075,2
20250213,134700,697103695,3075,3075,3075,3075,3
20250213,134600,697094470,3070,3070,3070,3070,33
20250213,134500,696993160,3070,3070,3070,3070,4
20250213,134400,696980880,3070,3070,3070,3070,0
20250213,134300,696980880,3070,3070,3070,3070,233
20250213,134200,696265570,3075,3075,3075,3075,0
20250213,134100,696265570,3075,3075,3075,3075,0
20250213,134000,696265570,3075,3075,3075,3075,46
20250213,133900,696124120,3070,3070,3070,3070,0
20250213,133800,696124120,3070,3070,3070,3070,40
20250213,133700,696001320,3070,3070,3070,3070,0
20250213,133600,696001320,3070,3070,3075,3070,266
20250213,133500,695184695,3075,3075,3075,3075,3
20250213,133400,695175470,3080,3080,3080,3080,2
20250213,133300,695169310,3080,3075,3080,3075,1652
20250213,133200,690081355,3075,3075,3075,3075,1128
20250213,133100,686612755,3070,3070,3070,3070,0
20250213,133000,686612755,3070,3070,3070,3070,0
20250213,132900,686612755,3070,3070,3070,3070,50
20250213,132800,686459255,3065,3065,3065,3065,600
20250213,132700,684620255,3075,3070,3075,3070,9
20250213,132600,684592595,3065,3065,3065,3065,400
20250213,132500,683366595,3065,3070,3070,3065,358
20250213,132400,682267565,3070,3070,3070,3070,165
20250213,132300,681761015,3070,3070,3070,3070,0
20250213,132200,681761015,3070,3070,3070,3070,0
20250213,132100,681761015,3070,3070,3070,3070,200
20250213,132000,681147015,3070,3070,3070,3070,188
20250213,131900,680569855,3070,3065,3070,3065,324
20250213,131800,679576135,3065,3065,3065,3065,0
20250213,131700,679576135,3065,3070,3070,3065,51
20250213,131600,679419570,3065,3065,3065,3065,1
20250213,131500,679416505,3065,3065,3065,3065,1000
20250213,131400,676351505,3070,3070,3070,3070,11
20250213,131300,676317735,3070,3070,3070,3070,5
20250213,131200,676302385,3070,3065,3070,3065,207
20250213,131100,675667395,3070,3070,3070,3070,103
20250213,131000,675351185,3065,3065,3065,3065,0
20250213,130900,675351185,3065,3070,3070,3065,86
20250213,130800,675087250,3070,3070,3070,3070,709
20250213,130700,672910620,3070,3070,3070,3070,222
20250213,130600,672229080,3070,3070,3070,3070,865
20250213,130500,669573530,3070,3070,3070,3070,1630
20250213,130400,664569430,3070,3070,3070,3070,858
20250213,130300,661935370,3070,3070,3070,3070,1
20250213,130200,661932300,3070,3070,3070,3070,488
20250213,130100,660434140,3065,3065,3065,3065,223
20250213,130000,659750645,3065,3065,3065,3065,2
20250213,125900,659744515,3065,3065,3065,3065,0
20250213,125800,659744515,3065,3065,3065,3065,0
20250213,125700,659744515,3065,3065,3065,3065,1481
20250213,125600,655205250,3065,3065,3065,3065,11
20250213,125500,655171535,3065,3065,3065,3065,8
20250213,125400,655147015,3065,3065,3065,3065,46
20250213,125300,655006025,3065,3065,3065,3065,1
20250213,125200,655002960,3065,3065,3065,3065,0
20250213,125100,655002960,3065,3065,3065,3065,0
20250213,125000,655002960,3065,3060,3065,3060,2
20250213,124900,654996835,3060,3060,3060,3060,1
20250213,124800,654993775,3065,3065,3065,3065,160
20250213,124700,654503375,3065,3065,3065,3065,200
20250213,124600,653890375,3065,3065,3065,3065,17
20250213,124500,653838270,3065,3065,3065,3065,5
20250213,124400,653822945,3065,3065,3065,3065,1
20250213,124300,653819880,3060,3060,3060,3060,0
20250213,124200,653819880,3060,3060,3060,3060,0
20250213,124100,653819880,3060,3060,3060,3060,1
20250213,124000,653816820,3065,3065,3065,3065,0
20250213,123900,653816820,3065,3065,3065,3065,30
20250213,123800,653724870,3065,3055,3065,3055,3316
20250213,123700,643594440,3055,3055,3055,3055,7
20250213,123600,643573055,3055,3060,3060,3055,249
20250213,123500,642811120,3065,3065,3065,3065,248
20250213,123400,642051000,3060,3060,3060,3060,0
20250213,123300,642051000,3060,3060,3060,3060,0
20250213,123200,642051000,3060,3060,3060,3060,949
20250213,123100,639147060,3065,3060,3065,3060,4
20250213,123000,639134815,3060,3060,3060,3060,1
20250213,122900,639131755,3065,3065,3065,3065,0
20250213,122800,639131755,3065,3065,3065,3065,6
20250213,122700,639113365,3060,3060,3060,3060,0
20250213,122600,639113365,3060,3055,3060,3055,92
20250213,122500,638831950,3055,3055,3055,3055,116
20250213,122400,638477570,3060,3060,3060,3060,13
20250213,122300,638437790,3060,3060,3060,3060,0
20250213,122200,638437790,3060,3060,3060,3060,33
20250213,122100,638336810,3055,3055,3055,3055,0
20250213,122000,638336810,3055,3055,3055,3055,0
20250213,121900,638336810,3055,3060,3060,3055,201
20250213,121800,637721765,3065,3065,3065,3065,0
20250213,121700,637721765,3065,3065,3065,3065,1
20250213,121600,637718700,3055,3065,3065,3055,4430
20250213,121500,624181445,3060,3060,3060,3060,45
20250213,121400,624043745,3065,3065,3065,3065,0
20250213,121300,624043745,3065,3065,3065,3065,0
20250213,121200,624043745,3065,3065,3065,3065,21
20250213,121100,623979380,3065,3065,3065,3065,1
20250213,121000,623976315,3060,3060,3060,3060,0
20250213,120900,623976315,3060,3060,3060,3060,0
20250213,120800,623976315,3060,3060,3060,3060,0
20250213,120700,623976315,3060,3060,3060,3060,379
20250213,120600,622816575,3060,3060,3060,3060,70
20250213,120500,622602375,3060,3060,3060,3060,0
20250213,120400,622602375,3060,3060,3060,3060,775
20250213,120300,620230875,3060,3060,3060,3060,63
20250213,120200,620038095,3060,3060,3060,3060,0
20250213,120100,620038095,3060,3060,3060,3060,32
20250213,120000,619940175,3065,3065,3065,3065,0
20250213,115900,619940175,3065,3065,3065,3065,0
20250213,115800,619940175,3065,3065,3065,3065,0
20250213,115700,619940175,3065,3065,3065,3065,0
20250213,115600,619940175,3065,3065,3065,3065,2
20250213,115500,619934045,3060,3060,3060,3060,1
20250213,115400,619930985,3070,3070,3070,3070,0
20250213,115300,619930985,3070,3070,3070,3070,0
20250213,115200,619930985,3070,3070,3070,3065,61
20250213,115100,619743725,3070,3060,3070,3060,791
20250213,115000,617321255,3060,3060,3060,3060,10
20250213,114900,617290655,3065,3065,3065,3065,139
20250213,114800,616864620,3065,3065,3065,3065,0
20250213,114700,616864620,3065,3065,3065,3065,1
20250213,114600,616861555,3055,3055,3055,3055,10
20250213,114500,616831005,3055,3055,3055,3055,1340
20250213,114400,612737305,3055,3055,3055,3055,361
20250213,114300,611634450,3070,3070,3070,3070,1
20250213,114200,611631380,3065,3065,3065,3065,334
20250213,114100,610607670,3065,3060,3065,3055,1536
20250213,114000,605906955,3065,3065,3065,3065,1
20250213,113900,605903890,3065,3065,3065,3065,0
20250213,113800,605903890,3065,3060,3065,3060,98
20250213,113700,605604000,3060,3060,3060,3060,5
20250213,113600,605588700,3065,3060,3065,3060,502
20250213,113500,604052570,3060,3060,3065,3060,1147
20250213,113400,600542700,3065,3065,3065,3065,774
20250213,113300,598170390,3065,3065,3065,3065,0
20250213,113200,598170390,3065,3065,3070,3065,103
20250213,113100,597854690,3070,3070,3070,3070,5
20250213,113000,597839340,3065,3065,3065,3065,0
20250213,112900,597839340,3065,3065,3065,3065,25
20250213,112800,597762715,3075,3075,3075,3075,0
20250213,112700,597762715,3075,3075,3075,3075,0
20250213,112600,597762715,3075,3075,3075,3075,0
20250213,112500,597762715,3075,3060,3075,3060,18
20250213,112400,597707620,3075,3065,3080,3060,2884
20250213,112300,588853060,3070,3055,3070,3050,641
20250213,112200,586896260,3060,3055,3060,3055,572
20250213,112100,585148795,3060,3060,3060,3060,28
20250213,112000,585063115,3060,3060,3060,3060,769
20250213,111900,582709975,3055,3055,3055,3055,218
20250213,111800,582043985,3060,3060,3060,3060,167
20250213,111700,581532965,3070,3055,3070,3055,9
20250213,111600,581505435,3060,3060,3060,3060,415
20250213,111500,580235535,3055,3055,3055,3055,0
20250213,111400,580235535,3055,3055,3055,3055,1281
20250213,111300,576322080,3060,3060,3060,3060,502
20250213,111200,574785960,3050,3060,3060,3050,3916
20250213,111100,562841015,3055,3065,3065,3055,3021
20250213,111000,553610365,3065,3065,3065,3065,13
20250213,110900,553570520,3065,3065,3065,3065,15
20250213,110800,553524545,3065,3065,3065,3060,911
20250213,110700,550736850,3065,3065,3065,3065,1
20250213,110600,550733785,3080,3075,3080,3075,297
20250213,110500,549820505,3060,3060,3060,3060,570
20250213,110400,548076305,3055,3055,3055,3055,0
20250213,110300,548076305,3055,3060,3060,3055,2464
20250213,110200,540537680,3060,3060,3065,3060,3844
20250213,110100,528775035,3080,3075,3080,3060,2027
20250213,110000,522553675,3080,3080,3080,3080,1
20250213,105900,522550595,3085,3080,3085,3080,16
20250213,105800,522501310,3075,3085,3085,3075,14
20250213,105700,522458160,3085,3085,3085,3085,1
20250213,105600,522455075,3080,3085,3085,3080,115
20250213,105500,522100840,3085,3085,3085,3085,181
20250213,105400,521542455,3085,3080,3085,3080,2110
20250213,105300,515037400,3080,3080,3080,3080,21
20250213,105200,514972720,3080,3080,3080,3075,241
20250213,105100,514231040,3080,3080,3080,3075,213
20250213,105000,513576000,3085,3080,3085,3080,2
20250213,104900,513569835,3085,3080,3085,3080,188
20250213,104800,512990295,3075,3085,3085,3075,374
20250213,104700,511837975,3085,3080,3085,3075,1741
20250213,104600,506484125,3080,3085,3085,3080,1471
20250213,104500,501952870,3085,3080,3085,3080,670
20250213,104400,499889220,3085,3090,3090,3085,106
20250213,104300,499561685,3085,3095,3095,3085,381
20250213,104200,498385340,3095,3095,3095,3095,707
20250213,104100,496197175,3095,3095,3095,3095,1320
20250213,104000,492111775,3090,3085,3090,3080,1370
20250213,103900,487891215,3080,3090,3095,3080,577
20250213,103800,486107475,3090,3085,3090,3085,1110
20250213,103700,482681510,3085,3080,3085,3080,257
20250213,103600,481889935,3080,3080,3080,3080,74
20250213,103500,481662015,3080,3080,3080,3080,1
20250213,103400,481658935,3075,3080,3080,3075,3568
20250213,103300,470679915,3085,3090,3090,3085,189
20250213,103200,470096605,3095,3085,3095,3085,2995
20250213,103100,460854930,3085,3100,3105,3085,794
20250213,103000,458398070,3080,3110,3115,3075,13833
20250213,102900,415541900,3115,3115,3130,3090,31627
20250213,102800,317133520,3115,3080,3115,3080,7951
20250213,102700,292453955,3090,3095,3100,3080,816
20250213,102600,289927695,3100,3070,3100,3060,12624
20250213,102500,250979375,3080,3080,3080,3080,0
20250213,102400,250979375,3080,3070,3080,3070,6500
20250213,102300,230980250,3065,3065,3065,3065,0
20250213,102200,230980250,3065,3065,3065,3065,5
20250213,102100,230964925,3065,3065,3065,3065,308
20250213,102000,230020905,3065,3065,3065,3065,10
20250213,101900,229990255,3060,3060,3060,3060,500
20250213,101800,228460255,3070,3070,3070,3070,10
20250213,101700,228429555,3060,3060,3060,3060,0
20250213,101600,228429555,3060,3060,3060,3060,36
20250213,101500,228319395,3070,3060,3070,3060,3
20250213,101400,228310195,3055,3065,3075,3055,235
20250213,101300,227591975,3070,3070,3070,3070,0
20250213,101200,227591975,3070,3055,3070,3055,341
20250213,101100,226547205,3070,3070,3070,3070,1
20250213,101000,226544135,3070,3070,3070,3070,1
20250213,100900,226541065,3070,3070,3070,3055,1006
20250213,100800,223452660,3070,3070,3070,3070,12
20250213,100700,223415820,3070,3075,3075,3050,857
20250213,100600,220798660,3075,3070,3075,3070,1301
20250213,100500,216804585,3070,3065,3070,3065,657
20250213,100400,214789390,3065,3065,3065,3065,36
20250213,100300,214679050,3065,3065,3065,3065,7
20250213,100200,214657595,3060,3065,3065,3060,125
20250213,100100,214274500,3065,3065,3065,3065,111
20250213,100000,213934285,3060,3060,3060,3060,658
20250213,095900,211920805,3065,3060,3065,3060,439
20250213,095800,210575520,3060,3060,3065,3060,331
20250213,095700,209562160,3060,3065,3065,3060,158
20250213,095600,209077950,3065,3065,3065,3065,96
20250213,095500,208783710,3065,3070,3070,3060,146
20250213,095400,208336120,3070,3065,3070,3065,953
20250213,095300,205411630,3065,3060,3065,3060,306
20250213,095200,204473770,3065,3065,3065,3065,360
20250213,095100,203370370,3065,3060,3065,3060,513
20250213,095000,201798655,3060,3065,3065,3060,236
20250213,094900,201076425,3065,3065,3065,3055,3785
20250213,094800,189489685,3060,3055,3060,3055,5422
20250213,094700,172898400,3060,3055,3060,3055,1300
20250213,094600,168921900,3060,3060,3060,3060,23
20250213,094500,168851520,3060,3055,3060,3055,380
20250213,094400,167690610,3060,3060,3060,3050,227
20250213,094300,166997990,3060,3055,3060,3055,131
20250213,094200,166597575,3055,3050,3055,3050,42
20250213,094100,166469425,3050,3055,3055,3050,839
20250213,094000,163906330,3055,3055,3060,3055,907
20250213,093900,161135420,3060,3055,3060,3055,236
20250213,093800,160413310,3055,3055,3060,3055,1169
20250213,093700,156836885,3055,3055,3060,3055,562
20250213,093600,155119965,3060,3055,3060,3055,176
20250213,093500,154582250,3050,3050,3050,3050,0
20250213,093400,154582250,3050,3055,3055,3050,203
20250213,093300,153962100,3055,3055,3055,3055,50
20250213,093200,153809350,3055,3050,3055,3050,122
20250213,093100,153436645,3050,3050,3050,3050,243
20250213,093000,152695495,3045,3050,3050,3045,2132
20250213,092900,146203545,3045,3050,3055,3045,2817
20250213,092800,137619235,3050,3050,3050,3050,81
20250213,092700,137372185,3045,3045,3045,3045,334
20250213,092600,136355155,3045,3045,3045,3045,0
20250213,092500,136355155,3045,3045,3045,3045,9
20250213,092400,136327750,3045,3055,3060,3045,2269
20250213,092300,129398535,3050,3045,3050,3045,103
20250213,092200,129084835,3055,3055,3055,3050,500
20250213,092100,127559400,3055,3055,3055,3055,56
20250213,092000,127388320,3045,3045,3045,3045,2
20250213,091900,127382230,3045,3050,3055,3045,1690
20250213,091800,122223000,3045,3045,3045,3045,0
20250213,091700,122223000,3045,3050,3050,3045,1255
20250213,091600,118398375,3055,3055,3060,3050,2636
20250213,091500,110348075,3055,3050,3055,3050,943
20250213,091400,107470235,3050,3050,3050,3050,0
20250213,091300,107470235,3050,3050,3050,3050,502
20250213,091200,105939135,3050,3050,3050,3050,110
20250213,091100,105603635,3055,3040,3055,3040,4279
20250213,091000,92558380,3030,3030,3045,3030,1159
20250213,090900,89035990,3030,3035,3040,3030,2530
20250213,090800,81364975,3030,3035,3035,3015,2028
20250213,090700,75230535,3030,3050,3050,3030,754
20250213,090600,72943475,3050,3035,3050,3035,11000
20250213,090500,39499990,3040,3025,3040,3025,3792
20250213,090400,28000550,3025,3025,3025,3025,282
20250213,090300,27147500,3030,3035,3035,3030,428
20250213,090200,25848960,3030,3035,3035,3030,452
20250213,090100,24477385,3035,3025,3035,3025,3154
20250213,090000,14914640,3025,3010,3025,3010,4928