KissMeData/080580/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195700,38829035890,6290,6290,6290,6290,52701
20250214,195600,38829035890,6290,6290,6290,6290,0
20250214,195500,38829035890,6290,6290,6290,6290,0
20250214,195400,38829035890,6290,6290,6290,6290,0
20250214,195300,38829035890,6290,6290,6290,6290,0
20250214,195200,38829035890,6290,6290,6290,6290,0
20250214,195100,38829035890,6290,6290,6290,6290,0
20250214,195000,38829035890,6290,6290,6290,6290,0
20250214,194900,38829035890,6290,6290,6290,6290,0
20250214,194800,38829035890,6290,6290,6290,6290,0
20250214,194700,38829035890,6290,6290,6290,6290,0
20250214,194600,38829035890,6290,6290,6290,6290,0
20250214,194500,38829035890,6290,6290,6290,6290,0
20250214,194400,38829035890,6290,6290,6290,6290,0
20250214,194300,38829035890,6290,6290,6290,6290,0
20250214,194200,38829035890,6290,6290,6290,6290,0
20250214,194100,38829035890,6290,6290,6290,6290,0
20250214,194000,38829035890,6290,6290,6290,6290,0
20250214,193900,38829035890,6290,6290,6290,6290,0
20250214,193800,38829035890,6290,6290,6290,6290,0
20250214,193700,38829035890,6290,6290,6290,6290,0
20250214,193600,38829035890,6290,6290,6290,6290,0
20250214,193500,38829035890,6290,6290,6290,6290,0
20250214,193400,38829035890,6290,6290,6290,6290,0
20250214,193300,38829035890,6290,6290,6290,6290,0
20250214,193200,38829035890,6290,6290,6290,6290,0
20250214,193100,38829035890,6290,6290,6290,6290,0
20250214,193000,38829035890,6290,6290,6290,6290,0
20250214,192900,38829035890,6290,6290,6290,6290,0
20250214,192800,38829035890,6290,6290,6290,6290,0
20250214,192700,38829035890,6290,6290,6290,6290,52701
20250214,192600,38829035890,6290,6290,6290,6290,0
20250214,192500,38829035890,6290,6290,6290,6290,0
20250214,192400,38829035890,6290,6290,6290,6290,0
20250214,192300,38829035890,6290,6290,6290,6290,0
20250214,192200,38829035890,6290,6290,6290,6290,0
20250214,192100,38829035890,6290,6290,6290,6290,0
20250214,192000,38829035890,6290,6290,6290,6290,0
20250214,191900,38829035890,6290,6290,6290,6290,0
20250214,191800,38829035890,6290,6290,6290,6290,0
20250214,191700,38829035890,6290,6290,6290,6290,0
20250214,191600,38829035890,6290,6290,6290,6290,0
20250214,191500,38829035890,6290,6290,6290,6290,0
20250214,191400,38829035890,6290,6290,6290,6290,0
20250214,191300,38829035890,6290,6290,6290,6290,0
20250214,191200,38829035890,6290,6290,6290,6290,0
20250214,191100,38829035890,6290,6290,6290,6290,0
20250214,191000,38829035890,6290,6290,6290,6290,0
20250214,190900,38829035890,6290,6290,6290,6290,0
20250214,190800,38829035890,6290,6290,6290,6290,0
20250214,190700,38829035890,6290,6290,6290,6290,0
20250214,190600,38829035890,6290,6290,6290,6290,0
20250214,190500,38829035890,6290,6290,6290,6290,0
20250214,190400,38829035890,6290,6290,6290,6290,0
20250214,190300,38829035890,6290,6290,6290,6290,0
20250214,190200,38829035890,6290,6290,6290,6290,0
20250214,190100,38829035890,6290,6290,6290,6290,0
20250214,190000,38829035890,6290,6290,6290,6290,0
20250214,185900,38829035890,6290,6290,6290,6290,0
20250214,185800,38829035890,6290,6290,6290,6290,0
20250214,185700,38829035890,6290,6290,6290,6290,52701
20250214,185600,38829035890,6290,6290,6290,6290,0
20250214,185500,38829035890,6290,6290,6290,6290,0
20250214,185400,38829035890,6290,6290,6290,6290,0
20250214,185300,38829035890,6290,6290,6290,6290,0
20250214,185200,38829035890,6290,6290,6290,6290,0
20250214,185100,38829035890,6290,6290,6290,6290,0
20250214,185000,38829035890,6290,6290,6290,6290,0
20250214,184900,38829035890,6290,6290,6290,6290,0
20250214,184800,38829035890,6290,6290,6290,6290,0
20250214,184700,38829035890,6290,6290,6290,6290,0
20250214,184600,38829035890,6290,6290,6290,6290,0
20250214,184500,38829035890,6290,6290,6290,6290,0
20250214,184400,38829035890,6290,6290,6290,6290,0
20250214,184300,38829035890,6290,6290,6290,6290,0
20250214,184200,38829035890,6290,6290,6290,6290,0
20250214,184100,38829035890,6290,6290,6290,6290,0
20250214,184000,38829035890,6290,6290,6290,6290,0
20250214,183900,38829035890,6290,6290,6290,6290,0
20250214,183800,38829035890,6290,6290,6290,6290,0
20250214,183700,38829035890,6290,6290,6290,6290,0
20250214,183600,38829035890,6290,6290,6290,6290,0
20250214,183500,38829035890,6290,6290,6290,6290,0
20250214,183400,38829035890,6290,6290,6290,6290,0
20250214,183300,38829035890,6290,6290,6290,6290,0
20250214,183200,38829035890,6290,6290,6290,6290,0
20250214,183100,38829035890,6290,6290,6290,6290,0
20250214,183000,38829035890,6290,6290,6290,6290,0
20250214,182900,38829035890,6290,6290,6290,6290,0
20250214,182800,38829035890,6290,6290,6290,6290,0
20250214,182700,38829035890,6290,6290,6290,6290,52701
20250214,182600,38829035890,6290,6290,6290,6290,0
20250214,182500,38829035890,6290,6290,6290,6290,0
20250214,182400,38829035890,6290,6290,6290,6290,0
20250214,182300,38829035890,6290,6290,6290,6290,0
20250214,182200,38829035890,6290,6290,6290,6290,0
20250214,182100,38829035890,6290,6290,6290,6290,0
20250214,182000,38829035890,6290,6290,6290,6290,0
20250214,181900,38829035890,6290,6290,6290,6290,0
20250214,181800,38829035890,6290,6290,6290,6290,0
20250214,181700,38829035890,6290,6290,6290,6290,0
20250214,181600,38829035890,6290,6290,6290,6290,0
20250214,181500,38829035890,6290,6290,6290,6290,0
20250214,181400,38829035890,6290,6290,6290,6290,0
20250214,181300,38829035890,6290,6290,6290,6290,0
20250214,181200,38829035890,6290,6290,6290,6290,0
20250214,181100,38829035890,6290,6290,6290,6290,0
20250214,181000,38829035890,6290,6290,6290,6290,0
20250214,180900,38829035890,6290,6290,6290,6290,0
20250214,180800,38829035890,6290,6290,6290,6290,0
20250214,180700,38829035890,6290,6290,6290,6290,0
20250214,180600,38829035890,6290,6290,6290,6290,0
20250214,180500,38829035890,6290,6290,6290,6290,0
20250214,180400,38829035890,6290,6290,6290,6290,0
20250214,180300,38829035890,6290,6290,6290,6290,0
20250214,180200,38829035890,6290,6290,6290,6290,0
20250214,180100,38829035890,6290,6290,6290,6290,0
20250214,180000,38829035890,6290,6290,6290,6290,0
20250214,175900,38829035890,6290,6290,6290,6290,0
20250214,175800,38829035890,6290,6290,6290,6290,0
20250214,175700,38829035890,6290,6290,6290,6290,52701
20250214,175600,38829035890,6290,6290,6290,6290,0
20250214,175500,38829035890,6290,6290,6290,6290,0
20250214,175400,38829035890,6290,6290,6290,6290,0
20250214,175300,38829035890,6290,6290,6290,6290,0
20250214,175200,38829035890,6290,6290,6290,6290,0
20250214,175100,38829035890,6290,6290,6290,6290,0
20250214,175000,38829035890,6290,6290,6290,6290,0
20250214,174900,38829035890,6290,6290,6290,6290,0
20250214,174800,38829035890,6290,6290,6290,6290,0
20250214,174700,38829035890,6290,6290,6290,6290,0
20250214,174600,38829035890,6290,6290,6290,6290,0
20250214,174500,38829035890,6290,6290,6290,6290,0
20250214,174400,38829035890,6290,6290,6290,6290,0
20250214,174300,38829035890,6290,6290,6290,6290,0
20250214,174200,38829035890,6290,6290,6290,6290,0
20250214,174100,38829035890,6290,6290,6290,6290,0
20250214,174000,38829035890,6290,6290,6290,6290,0
20250214,173900,38829035890,6290,6290,6290,6290,0
20250214,173800,38829035890,6290,6290,6290,6290,0
20250214,173700,38829035890,6290,6290,6290,6290,0
20250214,173600,38829035890,6290,6290,6290,6290,0
20250214,173500,38829035890,6290,6290,6290,6290,0
20250214,173400,38829035890,6290,6290,6290,6290,0
20250214,173300,38829035890,6290,6290,6290,6290,0
20250214,173200,38829035890,6290,6290,6290,6290,0
20250214,173100,38829035890,6290,6290,6290,6290,0
20250214,173000,38829035890,6290,6290,6290,6290,0
20250214,172900,38829035890,6290,6290,6290,6290,0
20250214,172800,38829035890,6290,6290,6290,6290,0
20250214,172700,38829035890,6290,6290,6290,6290,52701
20250214,172600,38829035890,6290,6290,6290,6290,0
20250214,172500,38829035890,6290,6290,6290,6290,0
20250214,172400,38829035890,6290,6290,6290,6290,0
20250214,172300,38829035890,6290,6290,6290,6290,0
20250214,172200,38829035890,6290,6290,6290,6290,0
20250214,172100,38829035890,6290,6290,6290,6290,0
20250214,172000,38829035890,6290,6290,6290,6290,0
20250214,171900,38829035890,6290,6290,6290,6290,0
20250214,171800,38829035890,6290,6290,6290,6290,0
20250214,171700,38829035890,6290,6290,6290,6290,0
20250214,171600,38829035890,6290,6290,6290,6290,0
20250214,171500,38829035890,6290,6290,6290,6290,0
20250214,171400,38829035890,6290,6290,6290,6290,0
20250214,171300,38829035890,6290,6290,6290,6290,0
20250214,171200,38829035890,6290,6290,6290,6290,0
20250214,171100,38829035890,6290,6290,6290,6290,0
20250214,171000,38829035890,6290,6290,6290,6290,0
20250214,170900,38829035890,6290,6290,6290,6290,0
20250214,170800,38829035890,6290,6290,6290,6290,0
20250214,170700,38829035890,6290,6290,6290,6290,0
20250214,170600,38829035890,6290,6290,6290,6290,0
20250214,170500,38829035890,6290,6290,6290,6290,0
20250214,170400,38829035890,6290,6290,6290,6290,0
20250214,170300,38829035890,6290,6290,6290,6290,0
20250214,170200,38829035890,6290,6290,6290,6290,0
20250214,170100,38829035890,6290,6290,6290,6290,0
20250214,170000,38829035890,6290,6290,6290,6290,0
20250214,165900,38829035890,6290,6290,6290,6290,0
20250214,165800,38829035890,6290,6290,6290,6290,0
20250214,165700,38829035890,6290,6290,6290,6290,52701
20250214,165600,38829035890,6290,6290,6290,6290,0
20250214,165500,38829035890,6290,6290,6290,6290,0
20250214,165400,38829035890,6290,6290,6290,6290,0
20250214,165300,38829035890,6290,6290,6290,6290,0
20250214,165200,38829035890,6290,6290,6290,6290,0
20250214,165100,38829035890,6290,6290,6290,6290,0
20250214,165000,38829035890,6290,6290,6290,6290,0
20250214,164900,38829035890,6290,6290,6290,6290,0
20250214,164800,38829035890,6290,6290,6290,6290,0
20250214,164700,38829035890,6290,6290,6290,6290,0
20250214,164600,38829035890,6290,6290,6290,6290,0
20250214,164500,38829035890,6290,6290,6290,6290,0
20250214,164400,38829035890,6290,6290,6290,6290,0
20250214,164300,38829035890,6290,6290,6290,6290,0
20250214,164200,38829035890,6290,6290,6290,6290,0
20250214,164100,38829035890,6290,6290,6290,6290,0
20250214,164000,38829035890,6290,6290,6290,6290,0
20250214,163900,38829035890,6290,6290,6290,6290,0
20250214,163800,38829035890,6290,6290,6290,6290,0
20250214,163700,38829035890,6290,6290,6290,6290,0
20250214,163600,38829035890,6290,6290,6290,6290,0
20250214,163500,38829035890,6290,6290,6290,6290,0
20250214,163400,38829035890,6290,6290,6290,6290,0
20250214,163300,38829035890,6290,6290,6290,6290,0
20250214,163200,38829035890,6290,6290,6290,6290,0
20250214,163100,38829035890,6290,6290,6290,6290,0
20250214,163000,38829035890,6290,6290,6290,6290,0
20250214,162900,38829035890,6290,6290,6290,6290,0
20250214,162800,38829035890,6290,6290,6290,6290,0
20250214,162700,38829035890,6290,6290,6290,6290,52701
20250214,162600,38829035890,6290,6290,6290,6290,0
20250214,162500,38829035890,6290,6290,6290,6290,0
20250214,162400,38829035890,6290,6290,6290,6290,0
20250214,162300,38829035890,6290,6290,6290,6290,0
20250214,162200,38829035890,6290,6290,6290,6290,0
20250214,162100,38829035890,6290,6290,6290,6290,0
20250214,162000,38829035890,6290,6290,6290,6290,0
20250214,161900,38829035890,6290,6290,6290,6290,0
20250214,161800,38829035890,6290,6290,6290,6290,0
20250214,161700,38829035890,6290,6290,6290,6290,0
20250214,161600,38829035890,6290,6290,6290,6290,0
20250214,161500,38829035890,6290,6290,6290,6290,0
20250214,161400,38829035890,6290,6290,6290,6290,0
20250214,161300,38829035890,6290,6290,6290,6290,0
20250214,161200,38829035890,6290,6290,6290,6290,0
20250214,161100,38829035890,6290,6290,6290,6290,0
20250214,161000,38829035890,6290,6290,6290,6290,0
20250214,160900,38829035890,6290,6290,6290,6290,0
20250214,160800,38829035890,6290,6290,6290,6290,0
20250214,160700,38829035890,6290,6290,6290,6290,0
20250214,160600,38829035890,6290,6290,6290,6290,0
20250214,160500,38829035890,6290,6290,6290,6290,0
20250214,160400,38829035890,6290,6290,6290,6290,0
20250214,160300,38829035890,6290,6290,6290,6290,0
20250214,160200,38829035890,6290,6290,6290,6290,0
20250214,160100,38829035890,6290,6290,6290,6290,0
20250214,160000,38829035890,6290,6290,6290,6290,0
20250214,155900,38829035890,6290,6290,6290,6290,0
20250214,155800,38829035890,6290,6290,6290,6290,0
20250214,155700,38829035890,6290,6290,6290,6290,52701
20250214,155600,38829035890,6290,6290,6290,6290,0
20250214,155500,38829035890,6290,6290,6290,6290,0
20250214,155400,38829035890,6290,6290,6290,6290,0
20250214,155300,38829035890,6290,6290,6290,6290,0
20250214,155200,38829035890,6290,6290,6290,6290,0
20250214,155100,38829035890,6290,6290,6290,6290,0
20250214,155000,38829035890,6290,6290,6290,6290,0
20250214,154900,38829035890,6290,6290,6290,6290,0
20250214,154800,38829035890,6290,6290,6290,6290,0
20250214,154700,38829035890,6290,6290,6290,6290,0
20250214,154600,38829035890,6290,6290,6290,6290,0
20250214,154500,38829035890,6290,6290,6290,6290,0
20250214,154400,38829035890,6290,6290,6290,6290,0
20250214,154300,38829035890,6290,6290,6290,6290,0
20250214,154200,38829035890,6290,6290,6290,6290,0
20250214,154100,38829035890,6290,6290,6290,6290,0
20250214,154000,38829035890,6290,6290,6290,6290,0
20250214,153900,38829035890,6290,6290,6290,6290,0
20250214,153800,38829035890,6290,6290,6290,6290,0
20250214,153700,38829035890,6290,6290,6290,6290,0
20250214,153600,38829035890,6290,6290,6290,6290,0
20250214,153500,38829035890,6290,6290,6290,6290,0
20250214,153400,38829035890,6290,6290,6290,6290,0
20250214,153300,38829035890,6290,6290,6290,6290,0
20250214,153200,38829035890,6290,6290,6290,6290,0
20250214,153100,38829035890,6290,6290,6290,6290,0
20250214,153000,38829035890,6290,6290,6290,6290,52701
20250214,152900,38497546600,6300,6300,6300,6300,0
20250214,152800,38497546600,6300,6300,6300,6300,0
20250214,152700,38497546600,6300,6300,6300,6300,0
20250214,152600,38497546600,6300,6300,6300,6300,0
20250214,152500,38497546600,6300,6300,6300,6300,0
20250214,152400,38497546600,6300,6300,6300,6300,0
20250214,152300,38497546600,6300,6300,6300,6300,0
20250214,152200,38497546600,6300,6300,6300,6300,0
20250214,152100,38497546600,6300,6300,6300,6300,0
20250214,152000,38497546600,6300,6300,6300,6300,0
20250214,151900,38497546600,6300,6270,6300,6250,21709
20250214,151800,38361457850,6270,6250,6270,6240,13720
20250214,151700,38275591960,6260,6220,6270,6220,10521
20250214,151600,38209979870,6220,6200,6230,6180,6871
20250214,151500,38167346080,6200,6240,6250,6200,10102
20250214,151400,38104591470,6250,6230,6250,6230,3265
20250214,151300,38084220520,6230,6260,6260,6230,2761
20250214,151200,38067002800,6230,6220,6260,6220,4556
20250214,151100,38038590290,6240,6270,6270,6210,5078
20250214,151000,38006981540,6230,6240,6250,6230,10342
20250214,150900,37942429360,6240,6280,6310,6230,21140
20250214,150800,37809988460,6310,6290,6310,6270,8607
20250214,150700,37755821950,6310,6280,6310,6270,3082
20250214,150600,37736430860,6300,6280,6300,6270,11504
20250214,150500,37664079020,6280,6310,6320,6280,6433
20250214,150400,37623534460,6310,6310,6320,6300,5131
20250214,150300,37591161390,6310,6280,6310,6260,8673
20250214,150200,37536610420,6260,6260,6270,6260,2325
20250214,150100,37522041990,6260,6250,6280,6240,8500
20250214,150000,37468904180,6250,6240,6250,6240,2254
20250214,145900,37454830350,6240,6250,6250,6230,1332
20250214,145800,37446519050,6250,6260,6270,6250,5712
20250214,145700,37410726100,6260,6250,6270,6250,1651
20250214,145600,37400393990,6240,6240,6260,6230,3888
20250214,145500,37376135780,6250,6280,6280,6220,8597
20250214,145400,37322527530,6280,6280,6280,6260,3673
20250214,145300,37299495550,6270,6250,6280,6240,3978
20250214,145200,37274541460,6240,6200,6240,6200,1944
20250214,145100,37262448900,6210,6220,6230,6200,3891
20250214,145000,37238287890,6210,6230,6230,6210,1856
20250214,144900,37226740840,6230,6230,6250,6220,3146
20250214,144800,37207145650,6230,6230,6240,6230,4821
20250214,144700,37177099860,6230,6240,6260,6230,4091
20250214,144600,37151575720,6230,6260,6260,6230,11039
20250214,144500,37082722370,6260,6280,6290,6260,3280
20250214,144400,37062169780,6280,6290,6300,6280,2662
20250214,144300,37045433610,6300,6270,6310,6260,6107
20250214,144200,37007024160,6270,6260,6300,6250,2501
20250214,144100,36991344060,6260,6270,6270,6250,1087
20250214,144000,36984544300,6250,6300,6310,6250,6319
20250214,143900,36944903990,6290,6300,6320,6280,8808
20250214,143800,36889418590,6300,6210,6310,6210,18574
20250214,143700,36772718470,6200,6200,6200,6200,546
20250214,143600,36769333270,6200,6210,6210,6180,1622
20250214,143500,36759284100,6220,6260,6260,6200,2230
20250214,143400,36745397750,6200,6160,6260,6160,5487
20250214,143300,36711395620,6170,6160,6170,6160,416
20250214,143200,36708833020,6160,6140,6160,6140,2222
20250214,143100,36695165530,6140,6170,6170,6130,3789
20250214,143000,36671900320,6140,6150,6170,6140,5246
20250214,142900,36639683460,6160,6160,6160,6150,222
20250214,142800,36638316160,6160,6140,6170,6140,3919
20250214,142700,36614210320,6140,6170,6180,6120,10269
20250214,142600,36551050470,6170,6200,6200,6170,1774
20250214,142500,36540070530,6210,6220,6220,6210,318
20250214,142400,36538093340,6200,6210,6210,6200,272
20250214,142300,36536405730,6190,6180,6220,6180,7265
20250214,142200,36491433860,6180,6190,6190,6180,3026
20250214,142100,36472726170,6190,6220,6230,6190,2911
20250214,142000,36454661040,6220,6220,6230,6220,1763
20250214,141900,36443693150,6220,6250,6250,6220,1063
20250214,141800,36437073120,6230,6240,6250,6230,2405
20250214,141700,36422086730,6240,6260,6260,6230,549
20250214,141600,36418655890,6240,6250,6270,6240,6466
20250214,141500,36378219960,6250,6220,6250,6220,831
20250214,141400,36373041420,6220,6250,6250,6220,1144
20250214,141300,36365918680,6250,6210,6250,6210,4256
20250214,141200,36339330340,6210,6200,6240,6200,1568
20250214,141100,36329600690,6200,6260,6280,6200,4279
20250214,141000,36302928760,6260,6250,6280,6240,9847
20250214,140900,36241237550,6250,6210,6250,6200,4541
20250214,140800,36212913160,6200,6220,6240,6200,6898
20250214,140700,36169999020,6230,6220,6230,6220,2846
20250214,140600,36152281450,6230,6190,6230,6180,3396
20250214,140500,36131216300,6180,6200,6200,6180,464
20250214,140400,36128346240,6200,6190,6200,6180,1383
20250214,140300,36119778830,6190,6150,6190,6150,1541
20250214,140200,36110280080,6150,6190,6190,6150,2381
20250214,140100,36095620240,6160,6160,6200,6150,4266
20250214,140000,36069328140,6170,6160,6170,6160,1762
20250214,135900,36058473120,6170,6170,6170,6160,1498
20250214,135800,36049238300,6180,6200,6200,6170,2571
20250214,135700,36033360890,6200,6170,6200,6160,3693
20250214,135600,36010538390,6160,6170,6180,6150,4910
20250214,135500,35980242220,6170,6180,6180,6170,960
20250214,135400,35974314110,6190,6150,6190,6150,942
20250214,135300,35968501760,6150,6190,6190,6150,2554
20250214,135200,35952749870,6190,6190,6190,6170,3390
20250214,135100,35931800550,6180,6190,6200,6180,3196
20250214,135000,35912016190,6200,6220,6220,6180,1890
20250214,134900,35900302680,6220,6200,6230,6180,1040
20250214,134800,35893834150,6200,6180,6220,6150,5778
20250214,134700,35858116220,6160,6200,6210,6160,5020
20250214,134600,35827082760,6210,6210,6210,6190,4992
20250214,134500,35796090640,6210,6180,6220,6180,2775
20250214,134400,35778873490,6180,6190,6190,6180,1176
20250214,134300,35771601560,6190,6150,6190,6150,1203
20250214,134200,35764177800,6170,6160,6170,6150,1671
20250214,134100,35753884020,6150,6150,6170,6140,3609
20250214,134000,35731662710,6140,6170,6170,6140,738
20250214,133900,35727120990,6170,6190,6190,6170,2509
20250214,133800,35711632270,6190,6160,6200,6160,2266
20250214,133700,35697634590,6150,6150,6170,6140,2282
20250214,133600,35683609680,6140,6140,6180,6110,2327
20250214,133500,35669320640,6130,6170,6180,6110,9259
20250214,133400,35612486790,6170,6140,6190,6140,1712
20250214,133300,35601953010,6140,6140,6140,6110,2653
20250214,133200,35585723950,6140,6130,6140,6110,2368
20250214,133100,35571226330,6120,6120,6130,6100,4047
20250214,133000,35546485110,6120,6210,6210,6100,29737
20250214,132900,35364468890,6210,6200,6210,6160,2733
20250214,132800,35347584140,6200,6210,6220,6200,465
20250214,132700,35344700940,6200,6220,6220,6200,2844
20250214,132600,35327036810,6210,6240,6240,6210,1001
20250214,132500,35320817980,6210,6170,6260,6170,3432
20250214,132400,35299565290,6170,6170,6170,6160,3225
20250214,132300,35279675010,6170,6160,6180,6150,4190
20250214,132200,35253829450,6170,6180,6190,6150,4158
20250214,132100,35228203170,6190,6210,6210,6160,9324
20250214,132000,35170577830,6200,6230,6230,6200,4248
20250214,131900,35144182230,6230,6220,6250,6220,1512
20250214,131800,35134760840,6200,6250,6250,6200,4303
20250214,131700,35108019650,6250,6280,6280,6200,15012
20250214,131600,35014254850,6280,6330,6340,6280,8081
20250214,131500,34963390320,6340,6380,6380,6310,13182
20250214,131400,34879836880,6380,6270,6380,6270,15197
20250214,131300,34783602980,6280,6270,6290,6270,3638
20250214,131200,34760757360,6280,6280,6300,6280,1820
20250214,131100,34749318860,6280,6270,6280,6270,3639
20250214,131000,34726475470,6270,6300,6310,6270,1723
20250214,130900,34715640230,6300,6260,6300,6250,4736
20250214,130800,34685889290,6260,6270,6280,6240,5599
20250214,130700,34650819000,6270,6250,6280,6230,5210
20250214,130600,34618144640,6250,6230,6250,6210,2031
20250214,130500,34605469250,6210,6220,6220,6210,6158
20250214,130400,34567218190,6230,6260,6260,6230,1411
20250214,130300,34558416470,6250,6270,6280,6240,4077
20250214,130200,34532895460,6260,6250,6280,6250,2308
20250214,130100,34518452700,6250,6240,6250,6220,683
20250214,130000,34514186770,6220,6190,6250,6190,2738
20250214,125900,34497206440,6190,6180,6200,6170,3933
20250214,125800,34472836770,6170,6230,6230,6170,10562
20250214,125700,34407452550,6230,6230,6230,6220,489
20250214,125600,34404406260,6230,6190,6230,6180,6952
20250214,125500,34361322970,6180,6230,6230,6180,2754
20250214,125400,34344230920,6220,6200,6240,6190,4991
20250214,125300,34313303560,6200,6230,6230,6190,15411
20250214,125200,34217640120,6230,6240,6260,6230,2955
20250214,125100,34199194870,6240,6310,6320,6240,2855
20250214,125000,34181268180,6310,6270,6310,6260,3412
20250214,124900,34159827870,6260,6240,6270,6240,4033
20250214,124800,34134614200,6240,6270,6290,6240,6533
20250214,124700,34093751140,6270,6290,6300,6260,3382
20250214,124600,34072501520,6290,6320,6330,6290,9263
20250214,124500,34014107850,6320,6330,6350,6320,3020
20250214,124400,33994997000,6330,6310,6350,6310,867
20250214,124300,33989524000,6310,6320,6330,6300,7108
20250214,124200,33944660400,6320,6340,6340,6320,3298
20250214,124100,33923785800,6350,6350,6350,6320,1824
20250214,124000,33912225740,6320,6340,6340,6320,5422
20250214,123900,33877907510,6340,6340,6360,6330,1384
20250214,123800,33869128030,6330,6390,6390,6330,5497
20250214,123700,33834178180,6390,6390,6400,6350,6795
20250214,123600,33790843280,6390,6400,6440,6390,21512
20250214,123500,33652929540,6410,6360,6410,6360,15792
20250214,123400,33552159270,6360,6330,6360,6330,3822
20250214,123300,33527909760,6340,6340,6360,6320,4438
20250214,123200,33499766970,6340,6320,6350,6310,3800
20250214,123100,33475730160,6320,6340,6340,6320,7872
20250214,123000,33425921750,6340,6340,6350,6330,5085
20250214,122900,33393690120,6330,6310,6340,6300,6618
20250214,122800,33351843950,6320,6280,6320,6230,10591
20250214,122700,33285515990,6270,6260,6280,6260,3225
20250214,122600,33265284850,6270,6260,6270,6250,3784
20250214,122500,33241609530,6250,6300,6300,6250,8703
20250214,122400,33187092170,6290,6330,6340,6290,9208
20250214,122300,33129035530,6340,6330,6340,6320,1630
20250214,122200,33118711170,6320,6340,6360,6320,10528
20250214,122100,33051931170,6320,6370,6390,6300,14170
20250214,122000,32962204390,6370,6360,6410,6350,14726
20250214,121900,32868274890,6360,6330,6370,6310,5179
20250214,121800,32835445920,6320,6290,6330,6280,6267
20250214,121700,32795901590,6300,6300,6300,6260,15313
20250214,121600,32699663510,6300,6310,6350,6290,13573
20250214,121500,32613952480,6320,6340,6360,6280,16662
20250214,121400,32508775370,6340,6310,6370,6300,6496
20250214,121300,32467668150,6300,6390,6390,6300,25179
20250214,121200,32308329050,6390,6370,6400,6350,7622
20250214,121100,32259771630,6370,6420,6420,6370,6120
20250214,121000,32220618650,6420,6380,6420,6360,7758
20250214,120900,32171065640,6380,6360,6400,6350,14417
20250214,120800,32079151440,6360,6400,6400,6350,21232
20250214,120700,31943823840,6400,6420,6420,6390,9595
20250214,120600,31882369680,6420,6450,6450,6420,4491
20250214,120500,31853517040,6460,6410,6460,6400,7408
20250214,120400,31805939980,6410,6450,6480,6400,11183
20250214,120300,31734078080,6450,6430,6480,6430,11130
20250214,120200,31662189970,6420,6390,6460,6390,19022
20250214,120100,31539961180,6400,6450,6450,6350,48669
20250214,120000,31228667390,6450,6470,6500,6450,12089
20250214,115900,31150474190,6500,6500,6510,6450,23557
20250214,115800,30997956380,6500,6560,6560,6450,27118
20250214,115700,30821971960,6560,6500,6580,6490,36482
20250214,115600,30582766540,6510,6470,6530,6460,32758
20250214,115500,30370554120,6490,6530,6560,6480,59143
20250214,115400,29984618000,6540,6550,6560,6490,50481
20250214,115300,29654704330,6560,6480,6570,6470,87224
20250214,115200,29084641030,6470,6510,6530,6470,29458
20250214,115100,28892950380,6540,6540,6540,6540,0
20250214,115000,28892950380,6540,6440,6540,6430,85107
20250214,114900,28338322980,6440,6320,6500,6300,79369
20250214,114800,27827756110,6310,6370,6410,6310,52396
20250214,114700,27494497950,6370,6490,6490,6370,53299
20250214,114600,27151620680,6490,6480,6500,6460,56034
20250214,114500,26788183220,6480,6430,6500,6400,87494
20250214,114400,26222459490,6440,6420,6490,6410,113495
20250214,114300,25490953990,6420,6290,6450,6260,164515
20250214,114200,24441518390,6280,6170,6350,6140,79640
20250214,114100,23941686640,6170,6130,6180,6130,10032
20250214,114000,23879998740,6160,6090,6160,6090,4486
20250214,113900,23852590710,6090,6160,6160,6080,11687
20250214,113800,23781239720,6160,6140,6180,6110,6552
20250214,113700,23741060010,6140,6160,6190,6100,18830
20250214,113600,23625460250,6160,6180,6200,6150,11751
20250214,113500,23553001410,6170,6140,6220,6140,12445
20250214,113400,23476060720,6140,6260,6260,6100,31839
20250214,113300,23279584300,6260,6220,6280,6200,23169
20250214,113200,23134914410,6230,6220,6230,6200,8138
20250214,113100,23084338040,6230,6250,6260,6190,25596
20250214,113000,22924963390,6250,6260,6310,6230,61470
20250214,112900,22539620360,6240,6210,6260,6160,44943
20250214,112800,22260608940,6230,6110,6230,6110,25970
20250214,112700,22100504030,6120,6140,6180,6100,33040
20250214,112600,21897539110,6130,6130,6160,6130,11115
20250214,112500,21829276020,6130,6130,6150,6080,21807
20250214,112400,21695793670,6120,6110,6130,6090,16337
20250214,112300,21595923740,6100,6070,6170,6050,34274
20250214,112200,21386059800,6080,6040,6090,6020,5088
20250214,112100,21355234590,6020,6050,6050,6020,3383
20250214,112000,21334819210,6040,6040,6050,6010,6050
20250214,111900,21298290050,6040,6020,6040,5990,9217
20250214,111800,21242914850,6020,6040,6040,6000,7482
20250214,111700,21197946240,6040,6100,6100,6010,16723
20250214,111600,21096648530,6090,5970,6120,5970,32423
20250214,111500,20900459200,5980,5930,5980,5900,5957
20250214,111400,20865143590,5910,5900,5930,5900,731
20250214,111300,20860825790,5900,5900,5930,5890,3471
20250214,111200,20840354520,5900,5910,5910,5900,2292
20250214,111100,20826821120,5910,5940,5940,5910,942
20250214,111000,20821245840,5940,5910,5940,5900,3451
20250214,110900,20800838590,5910,5910,5940,5910,3519
20250214,110800,20780032610,5910,5940,5940,5910,5952
20250214,110700,20744826280,5940,5930,5950,5930,2506
20250214,110600,20729950530,5930,5940,5950,5920,1494
20250214,110500,20721091520,5960,5950,5970,5930,1322
20250214,110400,20713233560,5970,5960,5980,5950,1914
20250214,110300,20701830410,5960,5960,5970,5950,2327
20250214,110200,20687950670,5950,5970,5970,5950,2656
20250214,110100,20672128120,5970,5950,5970,5940,2759
20250214,110000,20655728450,5950,5980,5990,5950,3311
20250214,105900,20635941560,5980,5980,6000,5970,1531
20250214,105800,20626776980,5980,6000,6000,5960,11018
20250214,105700,20560843240,6000,6020,6030,5990,5001
20250214,105600,20530778820,6030,6020,6030,6010,4759
20250214,105500,20502112500,6020,6000,6020,5990,11407
20250214,105400,20433624190,6000,5960,6000,5960,11164
20250214,105300,20366829160,5940,5930,5950,5930,1378
20250214,105200,20358640790,5930,5960,5970,5930,3171
20250214,105100,20339798650,5970,5960,5970,5940,6423
20250214,105000,20301535280,5960,5910,5980,5910,12584
20250214,104900,20226686810,5930,5930,5930,5910,1376
20250214,104800,20218536530,5920,5920,5930,5910,2822
20250214,104700,20201834470,5920,5910,5920,5900,3074
20250214,104600,20183667820,5920,5900,5920,5900,1318
20250214,104500,20175883840,5900,5880,5900,5840,3818
20250214,104400,20153494440,5880,5850,5880,5830,6811
20250214,104300,20113672280,5850,5880,5880,5840,8433
20250214,104200,20064283710,5880,5910,5920,5880,12015
20250214,104100,19993426170,5920,5930,5930,5900,1509
20250214,104000,19984504840,5930,5920,5930,5910,739
20250214,103900,19980131830,5920,5920,5920,5910,3586
20250214,103800,19958925640,5920,5930,5930,5900,2050
20250214,103700,19946802620,5930,5930,5940,5920,5499
20250214,103600,19914191610,5940,5910,5950,5910,9655
20250214,103500,19856904920,5920,5900,5930,5890,5739
20250214,103400,19822927060,5910,5890,5910,5880,10167
20250214,103300,19763060280,5890,5870,5910,5870,2982
20250214,103200,19745477290,5900,5930,5930,5860,15869
20250214,103100,19651921620,5930,5970,5970,5920,6292
20250214,103000,19614583700,5970,5960,5990,5940,6112
20250214,102900,19578225140,5950,5980,6000,5950,13113
20250214,102800,19499950440,5970,5930,5970,5920,5746
20250214,102700,19465754410,5930,5920,5940,5910,3018
20250214,102600,19447884910,5920,5900,5940,5890,15802
20250214,102500,19354401650,5910,5910,5950,5910,7231
20250214,102400,19311595210,5920,5920,5930,5910,3189
20250214,102300,19292739950,5920,5910,5940,5910,7075
20250214,102200,19250879130,5920,5870,5920,5870,4075
20250214,102100,19226876090,5890,5890,5930,5870,7710
20250214,102000,19181518540,5890,5950,5950,5880,8661
20250214,101900,19130350020,5950,5910,5960,5900,19340
20250214,101800,19015686830,5910,5870,5950,5870,12404
20250214,101700,18942310160,5880,5820,5890,5820,26080
20250214,101600,18789413800,5840,6050,6050,5810,69154
20250214,101500,18379411380,6040,6050,6070,6040,21611
20250214,101400,18248700230,6050,6120,6120,6040,18315
20250214,101300,18137486330,6120,6110,6130,6070,20403
20250214,101200,18013211500,6110,6030,6130,6020,37161
20250214,101100,17786900790,6030,6140,6150,6020,71912
20250214,101000,17349829230,6130,6380,6430,5990,237699
20250214,100900,15866031690,6380,6310,6440,6310,155298
20250214,100800,14875059910,6310,6300,6320,6250,55177
20250214,100700,14527664990,6300,6230,6300,6210,59078
20250214,100600,14158256050,6210,6190,6230,6180,26146
20250214,100500,13995824830,6190,6160,6200,6160,18968
20250214,100400,13878545170,6180,6170,6190,6120,21985
20250214,100300,13743168620,6170,6160,6190,6150,16568
20250214,100200,13640973050,6180,6160,6190,6150,29558
20250214,100100,13458642150,6170,6070,6170,6050,32804
20250214,100000,13258381450,6080,6160,6170,6070,36840
20250214,095900,13032603700,6160,6100,6190,6100,33614
20250214,095800,12825996460,6110,6160,6190,6100,39858
20250214,095700,12581708740,6150,6270,6300,6110,69156
20250214,095600,12154661080,6290,6300,6340,6260,46451
20250214,095500,11861732520,6300,6310,6320,6270,27936
20250214,095400,11685665920,6310,6300,6320,6250,46608
20250214,095300,11392833050,6300,6320,6340,6230,61195
20250214,095200,11008149660,6330,6280,6350,6280,105230
20250214,095100,10344002290,6290,6260,6290,6210,57941
20250214,095000,9980770530,6270,6240,6290,6230,42047
20250214,094900,9717266070,6230,6220,6250,6210,39666
20250214,094800,9470157560,6220,6300,6300,6160,66429
20250214,094700,9055828900,6300,6280,6300,6240,47400
20250214,094600,8758067520,6240,6240,6290,6210,62738
20250214,094500,8365223720,6250,6240,6270,6200,63248
20250214,094400,7970312640,6220,6190,6260,6140,74414
20250214,094300,7507489910,6190,6180,6230,6150,62810
20250214,094200,7118258510,6190,6090,6200,6090,49833
20250214,094100,6811945620,6090,6080,6100,6060,19155
20250214,094000,6695545250,6070,6080,6130,6060,43982
20250214,093900,6427253520,6070,6250,6260,6020,87385
20250214,093800,5892192730,6250,6150,6250,6130,113008
20250214,093700,5192607470,6140,6080,6150,5990,54229
20250214,093600,4862310520,6080,6000,6110,6000,67568
20250214,093500,4452238250,6060,5910,6060,5880,57407
20250214,093400,4109019570,5940,5900,5950,5820,22577
20250214,093300,3976062550,5890,5710,5980,5710,26727
20250214,093200,3819036420,5730,5690,5790,5680,10109
20250214,093100,3761086350,5700,5670,5740,5660,6104
20250214,093000,3726344420,5670,5640,5700,5630,14728
20250214,092900,3643148900,5640,5740,5780,5630,17568
20250214,092800,3543314730,5730,5730,5800,5710,5737
20250214,092700,3510343410,5710,5860,5900,5680,30771
20250214,092600,3332694720,5860,5900,5900,5820,13669
20250214,092500,3252693030,5870,5950,5980,5860,19163
20250214,092400,3139157390,5940,5950,6150,5900,87501
20250214,092300,2611720480,5960,5970,5990,5920,15137
20250214,092200,2521619060,5950,5950,6000,5850,27073
20250214,092100,2361104290,5950,5830,6000,5820,40617
20250214,092000,2120246970,5840,5790,5840,5790,3507
20250214,091900,2099819260,5800,5780,5800,5770,5857
20250214,091800,2065960910,5770,5780,5800,5760,9343
20250214,091700,2012021160,5800,5820,5820,5780,4656
20250214,091600,1985004340,5800,5820,5860,5770,11592
20250214,091500,1917359620,5790,5770,5840,5740,9237
20250214,091400,1863806040,5770,5670,5770,5660,3499
20250214,091300,1843815520,5670,5700,5710,5670,9077
20250214,091200,1792259500,5710,5720,5740,5680,3884
20250214,091100,1770091570,5690,5700,5730,5660,9133
20250214,091000,1718178630,5710,5650,5740,5640,11658
20250214,090900,1652077670,5700,5710,5740,5650,8048
20250214,090800,1606289110,5710,5740,5760,5700,27400
20250214,090700,1449534220,5760,5830,5840,5740,21134
20250214,090600,1327493960,5830,5840,5840,5750,11693
20250214,090500,1259731040,5820,6040,6060,5820,33806
20250214,090400,1058462620,6030,5800,6040,5800,49458
20250214,090300,764766930,5810,5860,5970,5760,47225
20250214,090200,489359490,5860,5950,5980,5830,82375
20250214,090100,0,5370,5370,5370,5370,0
20250214,090000,0,5370,5370,5370,5370,0