KissMeData/064820/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194400,911314310,6940,6940,6940,6940,489
20250213,194300,911314310,6940,6940,6940,6940,0
20250213,194200,911314310,6940,6940,6940,6940,0
20250213,194100,911314310,6940,6940,6940,6940,0
20250213,194000,911314310,6940,6940,6940,6940,0
20250213,193900,911314310,6940,6940,6940,6940,0
20250213,193800,911314310,6940,6940,6940,6940,0
20250213,193700,911314310,6940,6940,6940,6940,0
20250213,193600,911314310,6940,6940,6940,6940,0
20250213,193500,911314310,6940,6940,6940,6940,0
20250213,193400,911314310,6940,6940,6940,6940,0
20250213,193300,911314310,6940,6940,6940,6940,0
20250213,193200,911314310,6940,6940,6940,6940,0
20250213,193100,911314310,6940,6940,6940,6940,0
20250213,193000,911314310,6940,6940,6940,6940,0
20250213,192900,911314310,6940,6940,6940,6940,0
20250213,192800,911314310,6940,6940,6940,6940,0
20250213,192700,911314310,6940,6940,6940,6940,0
20250213,192600,911314310,6940,6940,6940,6940,0
20250213,192500,911314310,6940,6940,6940,6940,0
20250213,192400,911314310,6940,6940,6940,6940,0
20250213,192300,911314310,6940,6940,6940,6940,0
20250213,192200,911314310,6940,6940,6940,6940,0
20250213,192100,911314310,6940,6940,6940,6940,0
20250213,192000,911314310,6940,6940,6940,6940,0
20250213,191900,911314310,6940,6940,6940,6940,0
20250213,191800,911314310,6940,6940,6940,6940,0
20250213,191700,911314310,6940,6940,6940,6940,0
20250213,191600,911314310,6940,6940,6940,6940,0
20250213,191500,911314310,6940,6940,6940,6940,0
20250213,191400,911314310,6940,6940,6940,6940,489
20250213,191300,911314310,6940,6940,6940,6940,0
20250213,191200,911314310,6940,6940,6940,6940,0
20250213,191100,911314310,6940,6940,6940,6940,0
20250213,191000,911314310,6940,6940,6940,6940,0
20250213,190900,911314310,6940,6940,6940,6940,0
20250213,190800,911314310,6940,6940,6940,6940,0
20250213,190700,911314310,6940,6940,6940,6940,0
20250213,190600,911314310,6940,6940,6940,6940,0
20250213,190500,911314310,6940,6940,6940,6940,0
20250213,190400,911314310,6940,6940,6940,6940,0
20250213,190300,911314310,6940,6940,6940,6940,0
20250213,190200,911314310,6940,6940,6940,6940,0
20250213,190100,911314310,6940,6940,6940,6940,0
20250213,190000,911314310,6940,6940,6940,6940,0
20250213,185900,911314310,6940,6940,6940,6940,0
20250213,185800,911314310,6940,6940,6940,6940,0
20250213,185700,911314310,6940,6940,6940,6940,0
20250213,185600,911314310,6940,6940,6940,6940,0
20250213,185500,911314310,6940,6940,6940,6940,0
20250213,185400,911314310,6940,6940,6940,6940,0
20250213,185300,911314310,6940,6940,6940,6940,0
20250213,185200,911314310,6940,6940,6940,6940,0
20250213,185100,911314310,6940,6940,6940,6940,0
20250213,185000,911314310,6940,6940,6940,6940,0
20250213,184900,911314310,6940,6940,6940,6940,0
20250213,184800,911314310,6940,6940,6940,6940,0
20250213,184700,911314310,6940,6940,6940,6940,0
20250213,184600,911314310,6940,6940,6940,6940,0
20250213,184500,911314310,6940,6940,6940,6940,0
20250213,184400,911314310,6940,6940,6940,6940,489
20250213,184300,911314310,6940,6940,6940,6940,0
20250213,184200,911314310,6940,6940,6940,6940,0
20250213,184100,911314310,6940,6940,6940,6940,0
20250213,184000,911314310,6940,6940,6940,6940,0
20250213,183900,911314310,6940,6940,6940,6940,0
20250213,183800,911314310,6940,6940,6940,6940,0
20250213,183700,911314310,6940,6940,6940,6940,0
20250213,183600,911314310,6940,6940,6940,6940,0
20250213,183500,911314310,6940,6940,6940,6940,0
20250213,183400,911314310,6940,6940,6940,6940,0
20250213,183300,911314310,6940,6940,6940,6940,0
20250213,183200,911314310,6940,6940,6940,6940,0
20250213,183100,911314310,6940,6940,6940,6940,0
20250213,183000,911314310,6940,6940,6940,6940,0
20250213,182900,911314310,6940,6940,6940,6940,0
20250213,182800,911314310,6940,6940,6940,6940,0
20250213,182700,911314310,6940,6940,6940,6940,0
20250213,182600,911314310,6940,6940,6940,6940,0
20250213,182500,911314310,6940,6940,6940,6940,0
20250213,182400,911314310,6940,6940,6940,6940,0
20250213,182300,911314310,6940,6940,6940,6940,0
20250213,182200,911314310,6940,6940,6940,6940,0
20250213,182100,911314310,6940,6940,6940,6940,0
20250213,182000,911314310,6940,6940,6940,6940,0
20250213,181900,911314310,6940,6940,6940,6940,0
20250213,181800,911314310,6940,6940,6940,6940,0
20250213,181700,911314310,6940,6940,6940,6940,0
20250213,181600,911314310,6940,6940,6940,6940,0
20250213,181500,911314310,6940,6940,6940,6940,0
20250213,181400,911314310,6940,6940,6940,6940,489
20250213,181300,911314310,6940,6940,6940,6940,0
20250213,181200,911314310,6940,6940,6940,6940,0
20250213,181100,911314310,6940,6940,6940,6940,0
20250213,181000,911314310,6940,6940,6940,6940,0
20250213,180900,911314310,6940,6940,6940,6940,0
20250213,180800,911314310,6940,6940,6940,6940,0
20250213,180700,911314310,6940,6940,6940,6940,0
20250213,180600,911314310,6940,6940,6940,6940,0
20250213,180500,911314310,6940,6940,6940,6940,0
20250213,180400,911314310,6940,6940,6940,6940,0
20250213,180300,911314310,6940,6940,6940,6940,0
20250213,180200,911314310,6940,6940,6940,6940,0
20250213,180100,911314310,6940,6940,6940,6940,0
20250213,180000,911314310,6940,6940,6940,6940,0
20250213,175900,911314310,6940,6940,6940,6940,0
20250213,175800,911314310,6940,6940,6940,6940,0
20250213,175700,911314310,6940,6940,6940,6940,0
20250213,175600,911314310,6940,6940,6940,6940,0
20250213,175500,911314310,6940,6940,6940,6940,0
20250213,175400,911314310,6940,6940,6940,6940,0
20250213,175300,911314310,6940,6940,6940,6940,0
20250213,175200,911314310,6940,6940,6940,6940,0
20250213,175100,911314310,6940,6940,6940,6940,0
20250213,175000,911314310,6940,6940,6940,6940,0
20250213,174900,911314310,6940,6940,6940,6940,0
20250213,174800,911314310,6940,6940,6940,6940,0
20250213,174700,911314310,6940,6940,6940,6940,0
20250213,174600,911314310,6940,6940,6940,6940,0
20250213,174500,911314310,6940,6940,6940,6940,0
20250213,174400,911314310,6940,6940,6940,6940,489
20250213,174300,911314310,6940,6940,6940,6940,0
20250213,174200,911314310,6940,6940,6940,6940,0
20250213,174100,911314310,6940,6940,6940,6940,0
20250213,174000,911314310,6940,6940,6940,6940,0
20250213,173900,911314310,6940,6940,6940,6940,0
20250213,173800,911314310,6940,6940,6940,6940,0
20250213,173700,911314310,6940,6940,6940,6940,0
20250213,173600,911314310,6940,6940,6940,6940,0
20250213,173500,911314310,6940,6940,6940,6940,0
20250213,173400,911314310,6940,6940,6940,6940,0
20250213,173300,911314310,6940,6940,6940,6940,0
20250213,173200,911314310,6940,6940,6940,6940,0
20250213,173100,911314310,6940,6940,6940,6940,0
20250213,173000,911314310,6940,6940,6940,6940,0
20250213,172900,911314310,6940,6940,6940,6940,0
20250213,172800,911314310,6940,6940,6940,6940,0
20250213,172700,911314310,6940,6940,6940,6940,0
20250213,172600,911314310,6940,6940,6940,6940,0
20250213,172500,911314310,6940,6940,6940,6940,0
20250213,172400,911314310,6940,6940,6940,6940,0
20250213,172300,911314310,6940,6940,6940,6940,0
20250213,172200,911314310,6940,6940,6940,6940,0
20250213,172100,911314310,6940,6940,6940,6940,0
20250213,172000,911314310,6940,6940,6940,6940,0
20250213,171900,911314310,6940,6940,6940,6940,0
20250213,171800,911314310,6940,6940,6940,6940,0
20250213,171700,911314310,6940,6940,6940,6940,0
20250213,171600,911314310,6940,6940,6940,6940,0
20250213,171500,911314310,6940,6940,6940,6940,0
20250213,171400,911314310,6940,6940,6940,6940,489
20250213,171300,911314310,6940,6940,6940,6940,0
20250213,171200,911314310,6940,6940,6940,6940,0
20250213,171100,911314310,6940,6940,6940,6940,0
20250213,171000,911314310,6940,6940,6940,6940,0
20250213,170900,911314310,6940,6940,6940,6940,0
20250213,170800,911314310,6940,6940,6940,6940,0
20250213,170700,911314310,6940,6940,6940,6940,0
20250213,170600,911314310,6940,6940,6940,6940,0
20250213,170500,911314310,6940,6940,6940,6940,0
20250213,170400,911314310,6940,6940,6940,6940,0
20250213,170300,911314310,6940,6940,6940,6940,0
20250213,170200,911314310,6940,6940,6940,6940,0
20250213,170100,911314310,6940,6940,6940,6940,0
20250213,170000,911314310,6940,6940,6940,6940,0
20250213,165900,911314310,6940,6940,6940,6940,0
20250213,165800,911314310,6940,6940,6940,6940,0
20250213,165700,911314310,6940,6940,6940,6940,0
20250213,165600,911314310,6940,6940,6940,6940,0
20250213,165500,911314310,6940,6940,6940,6940,0
20250213,165400,911314310,6940,6940,6940,6940,0
20250213,165300,911314310,6940,6940,6940,6940,0
20250213,165200,911314310,6940,6940,6940,6940,0
20250213,165100,911314310,6940,6940,6940,6940,0
20250213,165000,911314310,6940,6940,6940,6940,0
20250213,164900,911314310,6940,6940,6940,6940,0
20250213,164800,911314310,6940,6940,6940,6940,0
20250213,164700,911314310,6940,6940,6940,6940,0
20250213,164600,911314310,6940,6940,6940,6940,0
20250213,164500,911314310,6940,6940,6940,6940,0
20250213,164400,911314310,6940,6940,6940,6940,489
20250213,164300,911314310,6940,6940,6940,6940,0
20250213,164200,911314310,6940,6940,6940,6940,0
20250213,164100,911314310,6940,6940,6940,6940,0
20250213,164000,911314310,6940,6940,6940,6940,0
20250213,163900,911314310,6940,6940,6940,6940,0
20250213,163800,911314310,6940,6940,6940,6940,0
20250213,163700,911314310,6940,6940,6940,6940,0
20250213,163600,911314310,6940,6940,6940,6940,0
20250213,163500,911314310,6940,6940,6940,6940,0
20250213,163400,911314310,6940,6940,6940,6940,0
20250213,163300,911314310,6940,6940,6940,6940,0
20250213,163200,911314310,6940,6940,6940,6940,0
20250213,163100,911314310,6940,6940,6940,6940,0
20250213,163000,911314310,6940,6940,6940,6940,0
20250213,162900,911314310,6940,6940,6940,6940,0
20250213,162800,911314310,6940,6940,6940,6940,0
20250213,162700,911314310,6940,6940,6940,6940,0
20250213,162600,911314310,6940,6940,6940,6940,0
20250213,162500,911314310,6940,6940,6940,6940,0
20250213,162400,911314310,6940,6940,6940,6940,0
20250213,162300,911314310,6940,6940,6940,6940,0
20250213,162200,911314310,6940,6940,6940,6940,0
20250213,162100,911314310,6940,6940,6940,6940,0
20250213,162000,911314310,6940,6940,6940,6940,0
20250213,161900,911314310,6940,6940,6940,6940,0
20250213,161800,911314310,6940,6940,6940,6940,0
20250213,161700,911314310,6940,6940,6940,6940,0
20250213,161600,911314310,6940,6940,6940,6940,0
20250213,161500,911314310,6940,6940,6940,6940,0
20250213,161400,911314310,6940,6940,6940,6940,489
20250213,161300,911314310,6940,6940,6940,6940,0
20250213,161200,911314310,6940,6940,6940,6940,0
20250213,161100,911314310,6940,6940,6940,6940,0
20250213,161000,911314310,6940,6940,6940,6940,0
20250213,160900,911314310,6940,6940,6940,6940,0
20250213,160800,911314310,6940,6940,6940,6940,0
20250213,160700,911314310,6940,6940,6940,6940,0
20250213,160600,911314310,6940,6940,6940,6940,0
20250213,160500,911314310,6940,6940,6940,6940,0
20250213,160400,911314310,6940,6940,6940,6940,0
20250213,160300,911314310,6940,6940,6940,6940,0
20250213,160200,911314310,6940,6940,6940,6940,0
20250213,160100,911314310,6940,6940,6940,6940,0
20250213,160000,911314310,6940,6940,6940,6940,0
20250213,155900,911314310,6940,6940,6940,6940,0
20250213,155800,911314310,6940,6940,6940,6940,0
20250213,155700,911314310,6940,6940,6940,6940,0
20250213,155600,911314310,6940,6940,6940,6940,0
20250213,155500,911314310,6940,6940,6940,6940,0
20250213,155400,911314310,6940,6940,6940,6940,0
20250213,155300,911314310,6940,6940,6940,6940,0
20250213,155200,911314310,6940,6940,6940,6940,0
20250213,155100,911314310,6940,6940,6940,6940,0
20250213,155000,911314310,6940,6940,6940,6940,0
20250213,154900,911314310,6940,6940,6940,6940,0
20250213,154800,911314310,6940,6940,6940,6940,0
20250213,154700,911314310,6940,6940,6940,6940,0
20250213,154600,911314310,6940,6940,6940,6940,0
20250213,154500,911314310,6940,6940,6940,6940,0
20250213,154400,911314310,6940,6940,6940,6940,489
20250213,154300,911314310,6940,6940,6940,6940,0
20250213,154200,911314310,6940,6940,6940,6940,0
20250213,154100,911314310,6940,6940,6940,6940,0
20250213,154000,911314310,6940,6940,6940,6940,0
20250213,153900,911314310,6940,6940,6940,6940,0
20250213,153800,911314310,6940,6940,6940,6940,0
20250213,153700,911314310,6940,6940,6940,6940,0
20250213,153600,911314310,6940,6940,6940,6940,0
20250213,153500,911314310,6940,6940,6940,6940,0
20250213,153400,911314310,6940,6940,6940,6940,0
20250213,153300,911314310,6940,6940,6940,6940,0
20250213,153200,911314310,6940,6940,6940,6940,0
20250213,153100,911314310,6940,6940,6940,6940,0
20250213,153000,911314310,6940,6940,6940,6940,489
20250213,152900,907920650,6930,6930,6930,6930,0
20250213,152800,907920650,6930,6930,6930,6930,0
20250213,152700,907920650,6930,6930,6930,6930,0
20250213,152600,907920650,6930,6930,6930,6930,0
20250213,152500,907920650,6930,6930,6930,6930,0
20250213,152400,907920650,6930,6930,6930,6930,0
20250213,152300,907920650,6930,6930,6930,6930,0
20250213,152200,907920650,6930,6930,6930,6930,0
20250213,152100,907920650,6930,6930,6930,6930,0
20250213,152000,907920650,6930,6930,6930,6930,0
20250213,151900,907920650,6930,6920,6930,6920,205
20250213,151800,906500110,6920,6920,6920,6920,63
20250213,151700,906064150,6920,6920,6920,6920,41
20250213,151600,905780430,6920,6920,6920,6920,0
20250213,151500,905780430,6920,6920,6920,6920,153
20250213,151400,904721670,6930,6930,6930,6930,0
20250213,151300,904721670,6930,6930,6930,6930,435
20250213,151200,901707120,6920,6930,6930,6920,321
20250213,151100,899485670,6930,6930,6930,6930,4
20250213,151000,899457950,6930,6930,6930,6930,9
20250213,150900,899395580,6930,6910,6930,6910,258
20250213,150800,897612600,6920,6920,6920,6920,0
20250213,150700,897612600,6920,6930,6930,6920,513
20250213,150600,894061850,6940,6940,6940,6940,19
20250213,150500,893929990,6940,6940,6940,6940,23
20250213,150400,893770370,6950,6940,6950,6940,137
20250213,150300,892818590,6940,6940,6940,6940,1
20250213,150200,892811650,6920,6920,6920,6920,0
20250213,150100,892811650,6920,6920,6920,6910,32
20250213,150000,892590330,6920,6930,6930,6920,170
20250213,145900,891413460,6930,6930,6930,6930,0
20250213,145800,891413460,6930,6930,6930,6930,50
20250213,145700,891066960,6940,6920,6940,6920,579
20250213,145600,887052450,6910,6910,6910,6910,3
20250213,145500,887031720,6910,6910,6910,6910,100
20250213,145400,886340720,6900,6900,6900,6900,11
20250213,145300,886264820,6870,6870,6870,6870,0
20250213,145200,886264820,6870,6870,6870,6870,0
20250213,145100,886264820,6870,6870,6870,6870,0
20250213,145000,886264820,6870,6870,6870,6870,0
20250213,144900,886264820,6870,6870,6870,6870,0
20250213,144800,886264820,6870,6870,6870,6870,0
20250213,144700,886264820,6870,6880,6880,6870,200
20250213,144600,884889340,6880,6880,6880,6880,1
20250213,144500,884882460,6870,6870,6870,6870,0
20250213,144400,884882460,6870,6880,6880,6870,1275
20250213,144300,876113800,6890,6890,6890,6890,113
20250213,144200,875335230,6890,6890,6890,6890,1472
20250213,144100,865193150,6900,6900,6900,6900,0
20250213,144000,865193150,6900,6900,6900,6900,1
20250213,143900,865186250,6900,6890,6900,6890,11
20250213,143800,865110450,6900,6900,6900,6900,0
20250213,143700,865110450,6900,6900,6900,6900,0
20250213,143600,865110450,6900,6900,6900,6900,46
20250213,143500,864793050,6900,6900,6900,6900,0
20250213,143400,864793050,6900,6900,6900,6900,5
20250213,143300,864758550,6900,6900,6900,6900,101
20250213,143200,864061650,6890,6890,6890,6890,14
20250213,143100,863965190,6870,6880,6880,6870,150
20250213,143000,862934510,6880,6880,6880,6880,50
20250213,142900,862590510,6880,6880,6880,6880,125
20250213,142800,861730510,6880,6880,6880,6880,0
20250213,142700,861730510,6880,6880,6880,6880,20
20250213,142600,861592910,6890,6890,6890,6890,0
20250213,142500,861592910,6890,6890,6890,6890,7
20250213,142400,861544680,6870,6870,6870,6870,0
20250213,142300,861544680,6870,6870,6870,6870,0
20250213,142200,861544680,6870,6870,6870,6870,0
20250213,142100,861544680,6870,6870,6870,6870,0
20250213,142000,861544680,6870,6870,6870,6870,100
20250213,141900,860857680,6870,6870,6870,6870,0
20250213,141800,860857680,6870,6870,6870,6870,0
20250213,141700,860857680,6870,6870,6870,6870,0
20250213,141600,860857680,6870,6870,6870,6870,0
20250213,141500,860857680,6870,6870,6870,6870,390
20250213,141400,858178380,6870,6870,6870,6870,0
20250213,141300,858178380,6870,6880,6880,6870,12
20250213,141200,858095840,6910,6910,6910,6910,0
20250213,141100,858095840,6910,6900,6910,6900,13
20250213,141000,858006020,6910,6910,6910,6910,11
20250213,140900,857930010,6910,6900,6910,6900,111
20250213,140800,857164010,6870,6870,6870,6870,0
20250213,140700,857164010,6870,6870,6870,6870,0
20250213,140600,857164010,6870,6890,6890,6870,140
20250213,140500,856200760,6920,6920,6920,6900,78
20250213,140400,855661020,6910,6900,6930,6900,12
20250213,140300,855578090,6910,6900,6930,6900,8
20250213,140200,855522800,6890,6890,6890,6880,1575
20250213,140100,844680850,6890,6890,6890,6890,411
20250213,140000,841849060,6890,6900,6900,6890,256
20250213,135900,840082910,6900,6910,6910,6900,298
20250213,135800,838024100,6910,6940,6940,6910,215
20250213,135700,836533480,6920,6920,6920,6920,0
20250213,135600,836533480,6920,6930,6930,6920,1161
20250213,135500,828489080,6950,6950,6950,6950,0
20250213,135400,828489080,6950,6950,6950,6950,1039
20250213,135300,821268030,6940,6950,6950,6940,216
20250213,135200,819768080,6990,6960,6990,6960,700
20250213,135100,814890850,6940,6940,6940,6940,602
20250213,135000,810712970,6930,6920,6930,6920,13
20250213,134900,810622980,6910,6910,6910,6910,0
20250213,134800,810622980,6910,6910,6910,6910,0
20250213,134700,810622980,6910,6910,6910,6910,8
20250213,134600,810567700,6920,6920,6920,6920,49
20250213,134500,810228620,6930,6930,6930,6930,0
20250213,134400,810228620,6930,6920,6930,6920,2
20250213,134300,810214770,6940,6920,6940,6920,202
20250213,134200,808816910,6890,6900,6900,6890,220
20250213,134100,807300620,6900,6900,6900,6900,71
20250213,134000,806810720,6910,6910,6910,6910,0
20250213,133900,806810720,6910,6910,6910,6910,0
20250213,133800,806810720,6910,6910,6910,6910,140
20250213,133700,805843320,6910,6910,6910,6910,243
20250213,133600,804164190,6890,6920,6920,6890,3700
20250213,133500,778612260,6920,6920,6920,6920,44
20250213,133400,778307780,6920,6920,6920,6920,5
20250213,133300,778273180,6920,6920,6920,6920,23
20250213,133200,778114020,6940,6940,6940,6940,3
20250213,133100,778093200,6940,6910,6940,6910,25
20250213,133000,777920150,6940,6930,6940,6930,111
20250213,132900,777149910,6930,6920,6930,6920,236
20250213,132800,775514700,6920,6920,6920,6920,3
20250213,132700,775493940,6910,6910,6910,6910,101
20250213,132600,774796030,6910,6910,6910,6910,0
20250213,132500,774796030,6910,6910,6910,6910,92
20250213,132400,774160310,6920,6910,6920,6910,2
20250213,132300,774146480,6910,6910,6910,6910,66
20250213,132200,773690420,6910,6910,6910,6910,0
20250213,132100,773690420,6910,6900,6910,6880,383
20250213,132000,771052050,6900,6900,6900,6900,30
20250213,131900,770845050,6910,6910,6910,6910,265
20250213,131800,769013900,6890,6890,6890,6890,0
20250213,131700,769013900,6890,6900,6900,6890,140
20250213,131600,768048390,6910,6910,6910,6910,398
20250213,131500,765298210,6930,6930,6930,6930,0
20250213,131400,765298210,6930,6930,6930,6930,0
20250213,131300,765298210,6930,6910,6940,6910,6
20250213,131200,765256660,6920,6890,6920,6890,128
20250213,131100,764374610,6900,6900,6900,6890,1417
20250213,131000,754599810,6900,6920,6920,6900,501
20250213,130900,751142880,6900,6930,6930,6900,477
20250213,130800,747851430,6920,6930,6930,6910,1461
20250213,130700,737744750,6940,6940,6940,6940,0
20250213,130600,737744750,6940,6930,6940,6930,452
20250213,130500,734612380,6970,6940,6970,6930,601
20250213,130400,730438340,6940,6900,6940,6900,1432
20250213,130300,720527760,6900,6890,6900,6890,2
20250213,130200,720513970,6890,6890,6890,6890,6
20250213,130100,720472630,6890,6890,6890,6890,708
20250213,130000,715594510,6890,6890,6890,6890,1
20250213,125900,715587620,6910,6880,6910,6880,105
20250213,125800,714863140,6880,6880,6880,6880,146
20250213,125700,713858660,6880,6880,6880,6880,18
20250213,125600,713734820,6890,6890,6890,6890,100
20250213,125500,713045820,6890,6890,6900,6890,8
20250213,125400,712990690,6880,6880,6880,6880,15
20250213,125300,712887490,6890,6890,6900,6890,156
20250213,125200,711811150,6880,6880,6880,6880,1
20250213,125100,711804270,6880,6880,6880,6870,8
20250213,125000,711749240,6850,6850,6850,6850,0
20250213,124900,711749240,6850,6850,6850,6850,0
20250213,124800,711749240,6850,6860,6860,6850,37
20250213,124700,711495570,6860,6870,6870,6860,70
20250213,124600,711014750,6870,6880,6880,6850,329
20250213,124500,708756970,6880,6880,6890,6860,1943
20250213,124400,695388530,6880,6910,6920,6870,1504
20250213,124300,685042650,6910,6910,6910,6910,0
20250213,124200,685042650,6910,6910,6910,6910,0
20250213,124100,685042650,6910,6910,6910,6910,1
20250213,124000,685035740,6910,6910,6910,6910,1
20250213,123900,685028830,6910,6910,6910,6910,101
20250213,123800,684330920,6910,6910,6910,6910,0
20250213,123700,684330920,6910,6910,6910,6910,24
20250213,123600,684165080,6920,6920,6920,6920,70
20250213,123500,683680680,6920,6920,6920,6920,0
20250213,123400,683680680,6920,6920,6920,6920,50
20250213,123300,683334680,6920,6920,6920,6920,0
20250213,123200,683334680,6920,6920,6920,6920,2
20250213,123100,683320840,6920,6930,6930,6920,900
20250213,123000,677091510,6930,6930,6930,6930,33
20250213,122900,676862820,6920,6930,6930,6920,1194
20250213,122800,668594080,6940,6950,6950,6940,1436
20250213,122700,658621430,6960,6960,6960,6960,375
20250213,122600,656011430,6960,6960,6960,6960,111
20250213,122500,655238870,6950,6950,6950,6950,0
20250213,122400,655238870,6950,6950,6950,6950,438
20250213,122300,652194770,6950,6960,6960,6950,513
20250213,122200,648628410,6960,6960,6960,6960,1080
20250213,122100,641111610,6970,6970,6970,6970,0
20250213,122000,641111610,6970,6980,6980,6970,2057
20250213,121900,626762170,6990,6990,6990,6990,116
20250213,121800,625951330,6990,7000,7020,6990,1347
20250213,121700,616521070,7000,6980,7000,6980,355
20250213,121600,614038270,6980,6970,6980,6970,157
20250213,121500,612943300,6970,6970,6970,6970,1
20250213,121400,612936330,6970,6970,6970,6970,0
20250213,121300,612936330,6970,6960,6970,6960,624
20250213,121200,608593050,6980,6970,6980,6970,304
20250213,121100,606474160,6970,6970,6970,6970,0
20250213,121000,606474160,6970,6970,6970,6970,0
20250213,120900,606474160,6970,6940,6970,6940,9
20250213,120800,606411580,6950,6950,6950,6950,0
20250213,120700,606411580,6950,6950,6950,6950,269
20250213,120600,604542030,6960,6960,6960,6960,0
20250213,120500,604542030,6960,6960,6960,6960,0
20250213,120400,604542030,6960,6960,6960,6960,0
20250213,120300,604542030,6960,6960,6960,6960,192
20250213,120200,603205710,6960,6960,6960,6960,0
20250213,120100,603205710,6960,6960,6960,6960,81
20250213,120000,602641950,6960,6960,6960,6960,0
20250213,115900,602641950,6960,6960,6960,6960,512
20250213,115800,599078430,6960,6960,6960,6960,1
20250213,115700,599071470,6970,6950,6970,6950,1876
20250213,115600,586011320,6950,6950,6950,6950,0
20250213,115500,586011320,6950,6950,6950,6950,2
20250213,115400,585997420,6940,6940,6940,6940,8
20250213,115300,585941900,6940,6940,6940,6940,0
20250213,115200,585941900,6940,6940,6940,6940,0
20250213,115100,585941900,6940,6940,6940,6940,0
20250213,115000,585941900,6940,6940,6940,6940,0
20250213,114900,585941900,6940,6940,6940,6940,0
20250213,114800,585941900,6940,6940,6940,6940,575
20250213,114700,581951400,6940,6940,6940,6940,47
20250213,114600,581625220,6960,6940,6960,6940,101
20250213,114500,580924260,6940,6930,6940,6930,38
20250213,114400,580660550,6940,6930,6940,6930,57
20250213,114300,580265470,6920,6930,6930,6920,247
20250213,114200,578553810,6940,6940,6940,6940,7
20250213,114100,578505230,6950,6950,6950,6950,50
20250213,114000,578157730,6940,6940,6940,6940,32
20250213,113900,577935650,6910,6910,6910,6910,100
20250213,113800,577244650,6910,6930,6930,6910,200
20250213,113700,575861270,6940,6940,6940,6940,7
20250213,113600,575812690,6940,6930,6940,6930,2
20250213,113500,575798820,6960,6960,6960,6960,0
20250213,113400,575798820,6960,6940,6960,6940,11
20250213,113300,575722300,6960,6960,6960,6920,521
20250213,113200,572110640,6970,6960,6970,6960,105
20250213,113100,571379830,6950,6950,6950,6950,49
20250213,113000,571039280,6960,6940,6960,6940,183
20250213,112900,569767490,6950,6950,6950,6950,0
20250213,112800,569767490,6950,6950,6950,6950,0
20250213,112700,569767490,6950,6940,6950,6940,106
20250213,112600,569030800,6950,6940,6950,6940,25
20250213,112500,568857290,6940,6940,6940,6940,227
20250213,112400,567281910,6940,6940,6940,6940,121
20250213,112300,566442170,6950,6950,6950,6950,0
20250213,112200,566442170,6950,6950,6970,6930,463
20250213,112100,563224950,6950,6930,6950,6930,410
20250213,112000,560379620,6930,6930,6930,6930,70
20250213,111900,559894520,6930,6900,6930,6900,2441
20250213,111800,543001410,6890,6890,6890,6890,227
20250213,111700,541437380,6890,6890,6890,6890,149
20250213,111600,540410770,6890,6890,6890,6890,0
20250213,111500,540410770,6890,6890,6890,6890,0
20250213,111400,540410770,6890,6890,6890,6890,0
20250213,111300,540410770,6890,6890,6890,6880,596
20250213,111200,536308320,6900,6900,6900,6900,5
20250213,111100,536273820,6900,6900,6900,6900,0
20250213,111000,536273820,6900,6900,6900,6890,68
20250213,110900,535804630,6900,6900,6900,6900,12
20250213,110800,535721830,6900,6880,6900,6880,861
20250213,110700,529785640,6890,6890,6890,6890,0
20250213,110600,529785640,6890,6890,6890,6890,0
20250213,110500,529785640,6890,6890,6890,6890,0
20250213,110400,529785640,6890,6890,6890,6890,0
20250213,110300,529785640,6890,6890,6890,6890,600
20250213,110200,525651640,6860,6860,6860,6860,0
20250213,110100,525651640,6860,6890,6890,6860,73
20250213,110000,525150450,6890,6890,6890,6890,92
20250213,105900,524516570,6860,6860,6860,6860,0
20250213,105800,524516570,6860,6850,6860,6850,1984
20250213,105700,510911530,6850,6850,6850,6850,61
20250213,105600,510493680,6850,6850,6850,6850,0
20250213,105500,510493680,6850,6850,6850,6850,1
20250213,105400,510486830,6850,6850,6850,6850,0
20250213,105300,510486830,6850,6860,6860,6850,198
20250213,105200,509129870,6860,6860,6860,6860,2925
20250213,105100,489064370,6860,6860,6860,6840,211
20250213,105000,487617250,6850,6850,6850,6850,0
20250213,104900,487617250,6850,6860,6860,6850,236
20250213,104800,486000300,6850,6870,6870,6850,255
20250213,104700,484251300,6890,6880,6890,6880,537
20250213,104600,480551740,6890,6890,6890,6890,2
20250213,104500,480537960,6890,6890,6890,6890,1
20250213,104400,480531070,6880,6880,6880,6880,20
20250213,104300,480393470,6890,6890,6890,6890,49
20250213,104200,480055860,6880,6880,6880,6880,1
20250213,104100,480048980,6880,6890,6890,6880,159
20250213,104000,478955050,6880,6890,6890,6860,608
20250213,103900,474766020,6860,6860,6890,6860,57
20250213,103800,474374410,6870,6850,6870,6850,542
20250213,103700,470652250,6860,6860,6860,6860,0
20250213,103600,470652250,6860,6860,6860,6860,198
20250213,103500,469293970,6840,6870,6880,6800,6906
20250213,103400,422211760,6870,6870,6870,6870,5
20250213,103300,422177410,6860,6860,6860,6860,0
20250213,103200,422177410,6860,6870,6870,6860,833
20250213,103100,416455700,6870,6880,6880,6870,2262
20250213,103000,400915400,6890,6900,6900,6890,82
20250213,102900,400349900,6880,6880,6880,6880,176
20250213,102800,399139020,6890,6890,6900,6890,61
20250213,102700,398718720,6890,6900,6900,6890,7
20250213,102600,398670460,6890,6900,6900,6880,48
20250213,102500,398339740,6900,6900,6900,6900,150
20250213,102400,397304740,6900,6850,6900,6850,591
20250213,102300,393239150,6830,6830,6830,6830,5
20250213,102200,393205000,6820,6820,6820,6820,0
20250213,102100,393205000,6820,6820,6820,6820,0
20250213,102000,393205000,6820,6820,6820,6820,1
20250213,101900,393198180,6820,6850,6860,6820,212
20250213,101800,391747700,6860,6850,6860,6850,121
20250213,101700,390918440,6850,6830,6870,6830,607
20250213,101600,386758190,6830,6830,6830,6830,100
20250213,101500,386075190,6830,6830,6830,6830,0
20250213,101400,386075190,6830,6830,6830,6830,99
20250213,101300,385399020,6830,6830,6830,6830,1
20250213,101200,385392190,6830,6810,6830,6800,295
20250213,101100,383385330,6820,6820,6820,6820,0
20250213,101000,383385330,6820,6820,6820,6820,20
20250213,100900,383248930,6820,6820,6820,6820,0
20250213,100800,383248930,6820,6820,6820,6820,20
20250213,100700,383112530,6820,6810,6820,6800,270
20250213,100600,381275180,6800,6800,6800,6800,0
20250213,100500,381275180,6800,6800,6800,6800,5
20250213,100400,381241180,6810,6810,6810,6810,319
20250213,100300,379068790,6800,6810,6810,6800,5
20250213,100200,379034780,6810,6820,6820,6810,40
20250213,100100,378762360,6810,6830,6830,6810,574
20250213,100000,374851550,6830,6830,6840,6830,21
20250213,095900,374708020,6830,6830,6830,6830,1053
20250213,095800,367516030,6840,6840,6840,6840,0
20250213,095700,367516030,6840,6840,6840,6840,107
20250213,095600,366784150,6830,6830,6830,6830,0
20250213,095500,366784150,6830,6860,6870,6830,628
20250213,095400,362476660,6850,6830,6850,6830,1410
20250213,095300,352826940,6830,6830,6830,6830,291
20250213,095200,350839410,6840,6840,6840,6830,6107
20250213,095100,309118220,6850,6850,6850,6850,0
20250213,095000,309118220,6850,6860,6860,6850,184
20250213,094900,307857070,6860,6860,6860,6860,0
20250213,094800,307857070,6860,6860,6860,6860,10
20250213,094700,307788470,6870,6880,6890,6870,59
20250213,094600,307383110,6880,6880,6880,6880,6
20250213,094500,307341830,6900,6900,6900,6890,8
20250213,094400,307286640,6900,6880,6900,6880,21
20250213,094300,307141950,6880,6890,6890,6880,91
20250213,094200,306515830,6900,6900,6900,6900,0
20250213,094100,306515830,6900,6900,6900,6900,318
20250213,094000,304321630,6880,6880,6880,6880,230
20250213,093900,302739230,6900,6890,6910,6870,46
20250213,093800,302421920,6870,6880,6900,6870,796
20250213,093700,296933640,6890,6830,6890,6830,918
20250213,093600,290618860,6840,6840,6840,6830,889
20250213,093500,284538900,6840,6840,6840,6840,0
20250213,093400,284538900,6840,6850,6850,6830,3678
20250213,093300,259354010,6850,6850,6850,6850,481
20250213,093200,256059160,6850,6890,6890,6850,294
20250213,093100,254043320,6890,6850,6890,6850,1875
20250213,093000,241187370,6870,6870,6870,6870,110
20250213,092900,240431670,6870,6850,6880,6840,81
20250213,092800,239877100,6870,6860,6870,6840,206
20250213,092700,238462200,6880,6800,6880,6800,868
20250213,092600,232540500,6800,6820,6820,6780,532
20250213,092500,228925150,6840,6830,6840,6820,133
20250213,092400,228016750,6810,6830,6830,6810,145
20250213,092300,227028520,6850,6840,6880,6830,905
20250213,092200,220829540,6790,6870,6880,6790,1486
20250213,092100,210705520,6850,6820,6850,6820,1302
20250213,092000,201806570,6800,6800,6800,6800,100
20250213,091900,201126570,6800,6810,6830,6800,372
20250213,091800,198592430,6830,6810,6830,6780,1631
20250213,091700,187514080,6800,6810,6810,6770,3405
20250213,091600,164388470,6810,6840,6840,6800,2361
20250213,091500,148293860,6850,6850,6850,6850,36
20250213,091400,148047260,6820,6820,6820,6820,0
20250213,091300,148047260,6820,6830,6830,6820,101
20250213,091200,147357820,6830,6850,6860,6830,139
20250213,091100,146406100,6850,6840,6850,6830,1417
20250213,091000,136726680,6840,6830,6840,6830,225
20250213,090900,135187780,6820,6850,6850,6820,3635
20250213,090800,110369610,6840,6840,6840,6840,0
20250213,090700,110369610,6840,6840,6840,6840,137
20250213,090600,109432530,6860,6840,6870,6840,3104
20250213,090500,88200830,6840,6840,6840,6840,349
20250213,090400,85813670,6840,6860,6860,6840,1114
20250213,090300,78183910,6870,6870,6870,6870,1744
20250213,090200,66202630,6860,6870,6870,6860,1059
20250213,090100,58937410,6840,6930,6930,6840,4263
20250213,090000,29622930,6930,6900,6930,6900,3296