KissMeData/125210/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202200,2173090650,6620,6620,6620,6620,7002
20250213,202100,2173090650,6620,6620,6620,6620,0
20250213,202000,2173090650,6620,6620,6620,6620,0
20250213,201900,2173090650,6620,6620,6620,6620,0
20250213,201800,2173090650,6620,6620,6620,6620,0
20250213,201700,2173090650,6620,6620,6620,6620,0
20250213,201600,2173090650,6620,6620,6620,6620,0
20250213,201500,2173090650,6620,6620,6620,6620,0
20250213,201400,2173090650,6620,6620,6620,6620,0
20250213,201300,2173090650,6620,6620,6620,6620,0
20250213,201200,2173090650,6620,6620,6620,6620,0
20250213,201100,2173090650,6620,6620,6620,6620,0
20250213,201000,2173090650,6620,6620,6620,6620,0
20250213,200900,2173090650,6620,6620,6620,6620,0
20250213,200800,2173090650,6620,6620,6620,6620,0
20250213,200700,2173090650,6620,6620,6620,6620,0
20250213,200600,2173090650,6620,6620,6620,6620,0
20250213,200500,2173090650,6620,6620,6620,6620,0
20250213,200400,2173090650,6620,6620,6620,6620,0
20250213,200300,2173090650,6620,6620,6620,6620,0
20250213,200200,2173090650,6620,6620,6620,6620,0
20250213,200100,2173090650,6620,6620,6620,6620,0
20250213,200000,2173090650,6620,6620,6620,6620,0
20250213,195900,2173090650,6620,6620,6620,6620,0
20250213,195800,2173090650,6620,6620,6620,6620,0
20250213,195700,2173090650,6620,6620,6620,6620,0
20250213,195600,2173090650,6620,6620,6620,6620,0
20250213,195500,2173090650,6620,6620,6620,6620,0
20250213,195400,2173090650,6620,6620,6620,6620,0
20250213,195300,2173090650,6620,6620,6620,6620,0
20250213,195200,2173090650,6620,6620,6620,6620,7002
20250213,195100,2173090650,6620,6620,6620,6620,0
20250213,195000,2173090650,6620,6620,6620,6620,0
20250213,194900,2173090650,6620,6620,6620,6620,0
20250213,194800,2173090650,6620,6620,6620,6620,0
20250213,194700,2173090650,6620,6620,6620,6620,0
20250213,194600,2173090650,6620,6620,6620,6620,0
20250213,194500,2173090650,6620,6620,6620,6620,0
20250213,194400,2173090650,6620,6620,6620,6620,0
20250213,194300,2173090650,6620,6620,6620,6620,0
20250213,194200,2173090650,6620,6620,6620,6620,0
20250213,194100,2173090650,6620,6620,6620,6620,0
20250213,194000,2173090650,6620,6620,6620,6620,0
20250213,193900,2173090650,6620,6620,6620,6620,0
20250213,193800,2173090650,6620,6620,6620,6620,0
20250213,193700,2173090650,6620,6620,6620,6620,0
20250213,193600,2173090650,6620,6620,6620,6620,0
20250213,193500,2173090650,6620,6620,6620,6620,0
20250213,193400,2173090650,6620,6620,6620,6620,0
20250213,193300,2173090650,6620,6620,6620,6620,0
20250213,193200,2173090650,6620,6620,6620,6620,0
20250213,193100,2173090650,6620,6620,6620,6620,0
20250213,193000,2173090650,6620,6620,6620,6620,0
20250213,192900,2173090650,6620,6620,6620,6620,0
20250213,192800,2173090650,6620,6620,6620,6620,0
20250213,192700,2173090650,6620,6620,6620,6620,0
20250213,192600,2173090650,6620,6620,6620,6620,0
20250213,192500,2173090650,6620,6620,6620,6620,0
20250213,192400,2173090650,6620,6620,6620,6620,0
20250213,192300,2173090650,6620,6620,6620,6620,0
20250213,192200,2173090650,6620,6620,6620,6620,7002
20250213,192100,2173090650,6620,6620,6620,6620,0
20250213,192000,2173090650,6620,6620,6620,6620,0
20250213,191900,2173090650,6620,6620,6620,6620,0
20250213,191800,2173090650,6620,6620,6620,6620,0
20250213,191700,2173090650,6620,6620,6620,6620,0
20250213,191600,2173090650,6620,6620,6620,6620,0
20250213,191500,2173090650,6620,6620,6620,6620,0
20250213,191400,2173090650,6620,6620,6620,6620,0
20250213,191300,2173090650,6620,6620,6620,6620,0
20250213,191200,2173090650,6620,6620,6620,6620,0
20250213,191100,2173090650,6620,6620,6620,6620,0
20250213,191000,2173090650,6620,6620,6620,6620,0
20250213,190900,2173090650,6620,6620,6620,6620,0
20250213,190800,2173090650,6620,6620,6620,6620,0
20250213,190700,2173090650,6620,6620,6620,6620,0
20250213,190600,2173090650,6620,6620,6620,6620,0
20250213,190500,2173090650,6620,6620,6620,6620,0
20250213,190400,2173090650,6620,6620,6620,6620,0
20250213,190300,2173090650,6620,6620,6620,6620,0
20250213,190200,2173090650,6620,6620,6620,6620,0
20250213,190100,2173090650,6620,6620,6620,6620,0
20250213,190000,2173090650,6620,6620,6620,6620,0
20250213,185900,2173090650,6620,6620,6620,6620,0
20250213,185800,2173090650,6620,6620,6620,6620,0
20250213,185700,2173090650,6620,6620,6620,6620,0
20250213,185600,2173090650,6620,6620,6620,6620,0
20250213,185500,2173090650,6620,6620,6620,6620,0
20250213,185400,2173090650,6620,6620,6620,6620,0
20250213,185300,2173090650,6620,6620,6620,6620,0
20250213,185200,2173090650,6620,6620,6620,6620,7002
20250213,185100,2173090650,6620,6620,6620,6620,0
20250213,185000,2173090650,6620,6620,6620,6620,0
20250213,184900,2173090650,6620,6620,6620,6620,0
20250213,184800,2173090650,6620,6620,6620,6620,0
20250213,184700,2173090650,6620,6620,6620,6620,0
20250213,184600,2173090650,6620,6620,6620,6620,0
20250213,184500,2173090650,6620,6620,6620,6620,0
20250213,184400,2173090650,6620,6620,6620,6620,0
20250213,184300,2173090650,6620,6620,6620,6620,0
20250213,184200,2173090650,6620,6620,6620,6620,0
20250213,184100,2173090650,6620,6620,6620,6620,0
20250213,184000,2173090650,6620,6620,6620,6620,0
20250213,183900,2173090650,6620,6620,6620,6620,0
20250213,183800,2173090650,6620,6620,6620,6620,0
20250213,183700,2173090650,6620,6620,6620,6620,0
20250213,183600,2173090650,6620,6620,6620,6620,0
20250213,183500,2173090650,6620,6620,6620,6620,0
20250213,183400,2173090650,6620,6620,6620,6620,0
20250213,183300,2173090650,6620,6620,6620,6620,0
20250213,183200,2173090650,6620,6620,6620,6620,0
20250213,183100,2173090650,6620,6620,6620,6620,0
20250213,183000,2173090650,6620,6620,6620,6620,0
20250213,182900,2173090650,6620,6620,6620,6620,0
20250213,182800,2173090650,6620,6620,6620,6620,0
20250213,182700,2173090650,6620,6620,6620,6620,0
20250213,182600,2173090650,6620,6620,6620,6620,0
20250213,182500,2173090650,6620,6620,6620,6620,0
20250213,182400,2173090650,6620,6620,6620,6620,0
20250213,182300,2173090650,6620,6620,6620,6620,0
20250213,182200,2173090650,6620,6620,6620,6620,7002
20250213,182100,2173090650,6620,6620,6620,6620,0
20250213,182000,2173090650,6620,6620,6620,6620,0
20250213,181900,2173090650,6620,6620,6620,6620,0
20250213,181800,2173090650,6620,6620,6620,6620,0
20250213,181700,2173090650,6620,6620,6620,6620,0
20250213,181600,2173090650,6620,6620,6620,6620,0
20250213,181500,2173090650,6620,6620,6620,6620,0
20250213,181400,2173090650,6620,6620,6620,6620,0
20250213,181300,2173090650,6620,6620,6620,6620,0
20250213,181200,2173090650,6620,6620,6620,6620,0
20250213,181100,2173090650,6620,6620,6620,6620,0
20250213,181000,2173090650,6620,6620,6620,6620,0
20250213,180900,2173090650,6620,6620,6620,6620,0
20250213,180800,2173090650,6620,6620,6620,6620,0
20250213,180700,2173090650,6620,6620,6620,6620,0
20250213,180600,2173090650,6620,6620,6620,6620,0
20250213,180500,2173090650,6620,6620,6620,6620,0
20250213,180400,2173090650,6620,6620,6620,6620,0
20250213,180300,2173090650,6620,6620,6620,6620,0
20250213,180200,2173090650,6620,6620,6620,6620,0
20250213,180100,2173090650,6620,6620,6620,6620,0
20250213,180000,2173090650,6620,6620,6620,6620,0
20250213,175900,2173090650,6620,6620,6620,6620,0
20250213,175800,2173090650,6620,6620,6620,6620,0
20250213,175700,2173090650,6620,6620,6620,6620,0
20250213,175600,2173090650,6620,6620,6620,6620,0
20250213,175500,2173090650,6620,6620,6620,6620,0
20250213,175400,2173090650,6620,6620,6620,6620,0
20250213,175300,2173090650,6620,6620,6620,6620,0
20250213,175200,2173090650,6620,6620,6620,6620,7002
20250213,175100,2173090650,6620,6620,6620,6620,0
20250213,175000,2173090650,6620,6620,6620,6620,0
20250213,174900,2173090650,6620,6620,6620,6620,0
20250213,174800,2173090650,6620,6620,6620,6620,0
20250213,174700,2173090650,6620,6620,6620,6620,0
20250213,174600,2173090650,6620,6620,6620,6620,0
20250213,174500,2173090650,6620,6620,6620,6620,0
20250213,174400,2173090650,6620,6620,6620,6620,0
20250213,174300,2173090650,6620,6620,6620,6620,0
20250213,174200,2173090650,6620,6620,6620,6620,0
20250213,174100,2173090650,6620,6620,6620,6620,0
20250213,174000,2173090650,6620,6620,6620,6620,0
20250213,173900,2173090650,6620,6620,6620,6620,0
20250213,173800,2173090650,6620,6620,6620,6620,0
20250213,173700,2173090650,6620,6620,6620,6620,0
20250213,173600,2173090650,6620,6620,6620,6620,0
20250213,173500,2173090650,6620,6620,6620,6620,0
20250213,173400,2173090650,6620,6620,6620,6620,0
20250213,173300,2173090650,6620,6620,6620,6620,0
20250213,173200,2173090650,6620,6620,6620,6620,0
20250213,173100,2173090650,6620,6620,6620,6620,0
20250213,173000,2173090650,6620,6620,6620,6620,0
20250213,172900,2173090650,6620,6620,6620,6620,0
20250213,172800,2173090650,6620,6620,6620,6620,0
20250213,172700,2173090650,6620,6620,6620,6620,0
20250213,172600,2173090650,6620,6620,6620,6620,0
20250213,172500,2173090650,6620,6620,6620,6620,0
20250213,172400,2173090650,6620,6620,6620,6620,0
20250213,172300,2173090650,6620,6620,6620,6620,0
20250213,172200,2173090650,6620,6620,6620,6620,7002
20250213,172100,2173090650,6620,6620,6620,6620,0
20250213,172000,2173090650,6620,6620,6620,6620,0
20250213,171900,2173090650,6620,6620,6620,6620,0
20250213,171800,2173090650,6620,6620,6620,6620,0
20250213,171700,2173090650,6620,6620,6620,6620,0
20250213,171600,2173090650,6620,6620,6620,6620,0
20250213,171500,2173090650,6620,6620,6620,6620,0
20250213,171400,2173090650,6620,6620,6620,6620,0
20250213,171300,2173090650,6620,6620,6620,6620,0
20250213,171200,2173090650,6620,6620,6620,6620,0
20250213,171100,2173090650,6620,6620,6620,6620,0
20250213,171000,2173090650,6620,6620,6620,6620,0
20250213,170900,2173090650,6620,6620,6620,6620,0
20250213,170800,2173090650,6620,6620,6620,6620,0
20250213,170700,2173090650,6620,6620,6620,6620,0
20250213,170600,2173090650,6620,6620,6620,6620,0
20250213,170500,2173090650,6620,6620,6620,6620,0
20250213,170400,2173090650,6620,6620,6620,6620,0
20250213,170300,2173090650,6620,6620,6620,6620,0
20250213,170200,2173090650,6620,6620,6620,6620,0
20250213,170100,2173090650,6620,6620,6620,6620,0
20250213,170000,2173090650,6620,6620,6620,6620,0
20250213,165900,2173090650,6620,6620,6620,6620,0
20250213,165800,2173090650,6620,6620,6620,6620,0
20250213,165700,2173090650,6620,6620,6620,6620,0
20250213,165600,2173090650,6620,6620,6620,6620,0
20250213,165500,2173090650,6620,6620,6620,6620,0
20250213,165400,2173090650,6620,6620,6620,6620,0
20250213,165300,2173090650,6620,6620,6620,6620,0
20250213,165200,2173090650,6620,6620,6620,6620,7002
20250213,165100,2173090650,6620,6620,6620,6620,0
20250213,165000,2173090650,6620,6620,6620,6620,0
20250213,164900,2173090650,6620,6620,6620,6620,0
20250213,164800,2173090650,6620,6620,6620,6620,0
20250213,164700,2173090650,6620,6620,6620,6620,0
20250213,164600,2173090650,6620,6620,6620,6620,0
20250213,164500,2173090650,6620,6620,6620,6620,0
20250213,164400,2173090650,6620,6620,6620,6620,0
20250213,164300,2173090650,6620,6620,6620,6620,0
20250213,164200,2173090650,6620,6620,6620,6620,0
20250213,164100,2173090650,6620,6620,6620,6620,0
20250213,164000,2173090650,6620,6620,6620,6620,0
20250213,163900,2173090650,6620,6620,6620,6620,0
20250213,163800,2173090650,6620,6620,6620,6620,0
20250213,163700,2173090650,6620,6620,6620,6620,0
20250213,163600,2173090650,6620,6620,6620,6620,0
20250213,163500,2173090650,6620,6620,6620,6620,0
20250213,163400,2173090650,6620,6620,6620,6620,0
20250213,163300,2173090650,6620,6620,6620,6620,0
20250213,163200,2173090650,6620,6620,6620,6620,0
20250213,163100,2173090650,6620,6620,6620,6620,0
20250213,163000,2173090650,6620,6620,6620,6620,0
20250213,162900,2173090650,6620,6620,6620,6620,0
20250213,162800,2173090650,6620,6620,6620,6620,0
20250213,162700,2173090650,6620,6620,6620,6620,0
20250213,162600,2173090650,6620,6620,6620,6620,0
20250213,162500,2173090650,6620,6620,6620,6620,0
20250213,162400,2173090650,6620,6620,6620,6620,0
20250213,162300,2173090650,6620,6620,6620,6620,0
20250213,162200,2173090650,6620,6620,6620,6620,7002
20250213,162100,2173090650,6620,6620,6620,6620,0
20250213,162000,2173090650,6620,6620,6620,6620,0
20250213,161900,2173090650,6620,6620,6620,6620,0
20250213,161800,2173090650,6620,6620,6620,6620,0
20250213,161700,2173090650,6620,6620,6620,6620,0
20250213,161600,2173090650,6620,6620,6620,6620,0
20250213,161500,2173090650,6620,6620,6620,6620,0
20250213,161400,2173090650,6620,6620,6620,6620,0
20250213,161300,2173090650,6620,6620,6620,6620,0
20250213,161200,2173090650,6620,6620,6620,6620,0
20250213,161100,2173090650,6620,6620,6620,6620,0
20250213,161000,2173090650,6620,6620,6620,6620,0
20250213,160900,2173090650,6620,6620,6620,6620,0
20250213,160800,2173090650,6620,6620,6620,6620,0
20250213,160700,2173090650,6620,6620,6620,6620,0
20250213,160600,2173090650,6620,6620,6620,6620,0
20250213,160500,2173090650,6620,6620,6620,6620,0
20250213,160400,2173090650,6620,6620,6620,6620,0
20250213,160300,2173090650,6620,6620,6620,6620,0
20250213,160200,2173090650,6620,6620,6620,6620,0
20250213,160100,2173090650,6620,6620,6620,6620,0
20250213,160000,2173090650,6620,6620,6620,6620,0
20250213,155900,2173090650,6620,6620,6620,6620,0
20250213,155800,2173090650,6620,6620,6620,6620,0
20250213,155700,2173090650,6620,6620,6620,6620,0
20250213,155600,2173090650,6620,6620,6620,6620,0
20250213,155500,2173090650,6620,6620,6620,6620,0
20250213,155400,2173090650,6620,6620,6620,6620,0
20250213,155300,2173090650,6620,6620,6620,6620,0
20250213,155200,2173090650,6620,6620,6620,6620,7002
20250213,155100,2173090650,6620,6620,6620,6620,0
20250213,155000,2173090650,6620,6620,6620,6620,0
20250213,154900,2173090650,6620,6620,6620,6620,0
20250213,154800,2173090650,6620,6620,6620,6620,0
20250213,154700,2173090650,6620,6620,6620,6620,0
20250213,154600,2173090650,6620,6620,6620,6620,0
20250213,154500,2173090650,6620,6620,6620,6620,0
20250213,154400,2173090650,6620,6620,6620,6620,0
20250213,154300,2173090650,6620,6620,6620,6620,0
20250213,154200,2173090650,6620,6620,6620,6620,0
20250213,154100,2173090650,6620,6620,6620,6620,0
20250213,154000,2173090650,6620,6620,6620,6620,0
20250213,153900,2173090650,6620,6620,6620,6620,0
20250213,153800,2173090650,6620,6620,6620,6620,0
20250213,153700,2173090650,6620,6620,6620,6620,0
20250213,153600,2173090650,6620,6620,6620,6620,0
20250213,153500,2173090650,6620,6620,6620,6620,0
20250213,153400,2173090650,6620,6620,6620,6620,0
20250213,153300,2173090650,6620,6620,6620,6620,0
20250213,153200,2173090650,6620,6620,6620,6620,0
20250213,153100,2173090650,6620,6620,6620,6620,0
20250213,153000,2173090650,6620,6620,6620,6620,7002
20250213,152900,2126737410,6650,6650,6650,6650,0
20250213,152800,2126737410,6650,6650,6650,6650,0
20250213,152700,2126737410,6650,6650,6650,6650,0
20250213,152600,2126737410,6650,6650,6650,6650,0
20250213,152500,2126737410,6650,6650,6650,6650,0
20250213,152400,2126737410,6650,6650,6650,6650,0
20250213,152300,2126737410,6650,6650,6650,6650,0
20250213,152200,2126737410,6650,6650,6650,6650,0
20250213,152100,2126737410,6650,6650,6650,6650,0
20250213,152000,2126737410,6650,6650,6650,6650,0
20250213,151900,2126737410,6650,6590,6650,6590,1873
20250213,151800,2114355520,6570,6620,6620,6570,5453
20250213,151700,2078332110,6630,6630,6630,6610,408
20250213,151600,2075629240,6630,6630,6630,6630,221
20250213,151500,2074164010,6620,6620,6620,6600,6273
20250213,151400,2032745990,6630,6630,6640,6620,568
20250213,151300,2028981820,6630,6640,6640,6620,586
20250213,151200,2025095830,6640,6640,6640,6640,0
20250213,151100,2025095830,6640,6610,6640,6610,629
20250213,151000,2020936890,6610,6660,6660,6610,1492
20250213,150900,2011053430,6660,6630,6660,6630,438
20250213,150800,2008146490,6670,6680,6680,6620,5079
20250213,150700,1974472890,6680,6700,6710,6680,1525
20250213,150600,1964272460,6700,6700,6760,6670,7008
20250213,150500,1917120020,6700,6630,6700,6630,4967
20250213,150400,1883948040,6640,6660,6660,6630,592
20250213,150300,1880017380,6660,6680,6680,6640,2309
20250213,150200,1864610960,6690,6630,6690,6630,560
20250213,150100,1860873300,6620,6650,6650,6620,6429
20250213,150000,1818231870,6700,6660,6700,6650,1064
20250213,145900,1811122860,6670,6730,6740,6650,2567
20250213,145800,1793901300,6730,6590,6740,6590,11432
20250213,145700,1717517370,6600,6640,6640,6590,3027
20250213,145600,1697501810,6650,6610,6680,6610,6601
20250213,145500,1653669700,6630,6520,6710,6520,21410
20250213,145400,1511795820,6520,6510,6520,6510,1843
20250213,145300,1499785730,6510,6510,6510,6510,0
20250213,145200,1499785730,6510,6510,6510,6510,0
20250213,145100,1499785730,6510,6500,6510,6480,2540
20250213,145000,1483311500,6500,6500,6510,6500,4
20250213,144900,1483285480,6500,6490,6500,6490,1276
20250213,144800,1474993480,6520,6500,6520,6490,377
20250213,144700,1472543340,6490,6490,6490,6490,8
20250213,144600,1472491420,6520,6520,6520,6520,0
20250213,144500,1472491420,6520,6470,6520,6470,583
20250213,144400,1468700520,6470,6460,6480,6460,553
20250213,144300,1465117480,6480,6460,6480,6460,687
20250213,144200,1460673840,6460,6460,6460,6460,74
20250213,144100,1460195800,6470,6460,6470,6450,970
20250213,144000,1453938690,6450,6460,6460,6450,1098
20250213,143900,1446853320,6470,6470,6470,6470,6
20250213,143800,1446814500,6470,6470,6470,6470,1
20250213,143700,1446808030,6470,6470,6470,6470,52
20250213,143600,1446471590,6460,6460,6460,6460,412
20250213,143500,1443810070,6460,6460,6460,6460,16
20250213,143400,1443706710,6460,6460,6470,6460,1129
20250213,143300,1436413360,6480,6460,6480,6460,1140
20250213,143200,1429048560,6470,6470,6470,6470,200
20250213,143100,1427754560,6470,6470,6470,6470,121
20250213,143000,1426971690,6480,6480,6480,6480,0
20250213,142900,1426971690,6480,6480,6480,6480,0
20250213,142800,1426971690,6480,6470,6490,6470,10
20250213,142700,1426906950,6470,6480,6480,6470,338
20250213,142600,1424717090,6460,6460,6470,6460,1303
20250213,142500,1416294390,6470,6470,6470,6470,15
20250213,142400,1416197340,6470,6470,6470,6470,277
20250213,142300,1414405150,6490,6490,6490,6490,50
20250213,142200,1414080650,6480,6480,6480,6480,10
20250213,142100,1414015850,6490,6490,6490,6490,40
20250213,142000,1413756250,6480,6480,6480,6470,990
20250213,141900,1407348260,6470,6470,6470,6470,102
20250213,141800,1406688320,6460,6460,6460,6460,0
20250213,141700,1406688320,6460,6480,6480,6460,892
20250213,141600,1400924850,6480,6480,6480,6480,154
20250213,141500,1399926930,6480,6470,6480,6470,500
20250213,141400,1396691770,6480,6480,6480,6480,0
20250213,141300,1396691770,6480,6480,6480,6470,260
20250213,141200,1395007740,6480,6480,6480,6480,10
20250213,141100,1394942940,6470,6470,6470,6470,146
20250213,141000,1393998320,6470,6470,6470,6470,1
20250213,140900,1393991850,6470,6470,6470,6470,5
20250213,140800,1393959500,6470,6470,6470,6460,437
20250213,140700,1391132420,6460,6460,6460,6460,76
20250213,140600,1390641460,6470,6470,6470,6470,0
20250213,140500,1390641460,6470,6470,6470,6470,501
20250213,140400,1387399990,6460,6460,6460,6460,113
20250213,140300,1386670010,6460,6460,6460,6460,396
20250213,140200,1384111850,6470,6470,6470,6470,61
20250213,140100,1383717180,6470,6470,6470,6470,1
20250213,140000,1383710710,6470,6470,6470,6470,124
20250213,135900,1382908430,6480,6480,6480,6480,0
20250213,135800,1382908430,6480,6480,6480,6480,11
20250213,135700,1382837150,6470,6470,6470,6470,700
20250213,135600,1378308150,6480,6480,6480,6480,0
20250213,135500,1378308150,6480,6470,6480,6470,544
20250213,135400,1374787460,6460,6460,6460,6460,1073
20250213,135300,1367855880,6470,6470,6470,6470,1
20250213,135200,1367849410,6470,6460,6470,6460,271
20250213,135100,1366098240,6470,6470,6470,6470,30
20250213,135000,1365904140,6470,6470,6470,6470,6
20250213,134900,1365865320,6460,6460,6460,6460,56
20250213,134800,1365503560,6460,6470,6470,6460,23
20250213,134700,1365354760,6470,6490,6490,6470,748
20250213,134600,1360514690,6470,6470,6470,6470,0
20250213,134500,1360514690,6470,6470,6470,6470,15
20250213,134400,1360417640,6490,6490,6490,6490,0
20250213,134300,1360417640,6490,6490,6490,6490,0
20250213,134200,1360417640,6490,6490,6490,6490,0
20250213,134100,1360417640,6490,6490,6490,6490,1140
20250213,134000,1353019040,6490,6490,6490,6490,28
20250213,133900,1352837320,6490,6490,6490,6490,201
20250213,133800,1351532830,6490,6490,6490,6490,100
20250213,133700,1350883830,6490,6490,6490,6490,0
20250213,133600,1350883830,6490,6490,6490,6490,0
20250213,133500,1350883830,6490,6490,6490,6490,0
20250213,133400,1350883830,6490,6490,6490,6470,343
20250213,133300,1348663700,6470,6470,6470,6470,0
20250213,133200,1348663700,6470,6470,6470,6470,0
20250213,133100,1348663700,6470,6470,6470,6470,0
20250213,133000,1348663700,6470,6470,6470,6470,1
20250213,132900,1348657230,6470,6470,6470,6470,1200
20250213,132800,1340893230,6470,6470,6470,6470,132
20250213,132700,1340039190,6470,6470,6470,6470,7
20250213,132600,1339993900,6470,6470,6470,6470,0
20250213,132500,1339993900,6470,6480,6480,6470,410
20250213,132400,1337337400,6480,6480,6480,6480,0
20250213,132300,1337337400,6480,6480,6480,6480,1
20250213,132200,1337330920,6500,6500,6500,6500,0
20250213,132100,1337330920,6500,6500,6500,6500,0
20250213,132000,1337330920,6500,6500,6500,6500,0
20250213,131900,1337330920,6500,6490,6500,6470,30
20250213,131800,1337136210,6500,6490,6500,6490,5
20250213,131700,1337103740,6470,6480,6480,6470,21
20250213,131600,1336967860,6490,6490,6490,6490,1
20250213,131500,1336961370,6470,6470,6480,6470,355
20250213,131400,1334664510,6470,6490,6490,6470,2006
20250213,131300,1321683120,6490,6490,6490,6490,3
20250213,131200,1321663650,6480,6480,6480,6480,0
20250213,131100,1321663650,6480,6480,6480,6480,11
20250213,131000,1321592370,6480,6480,6480,6480,2
20250213,130900,1321579410,6480,6480,6480,6480,2001
20250213,130800,1308612930,6480,6480,6480,6480,0
20250213,130700,1308612930,6480,6500,6500,6480,6
20250213,130600,1308573970,6470,6470,6470,6470,500
20250213,130500,1305338970,6470,6490,6490,6470,17
20250213,130400,1305228780,6490,6480,6490,6480,13
20250213,130300,1305144440,6500,6500,6500,6500,170
20250213,130200,1304039440,6500,6500,6500,6500,2
20250213,130100,1304026440,6500,6500,6500,6500,9
20250213,130000,1303967940,6470,6470,6470,6460,2489
20250213,125900,1287884750,6470,6470,6470,6470,0
20250213,125800,1287884750,6470,6500,6500,6470,52
20250213,125700,1287546810,6500,6500,6500,6500,0
20250213,125600,1287546810,6500,6500,6500,6500,1
20250213,125500,1287540310,6470,6480,6480,6470,1301
20250213,125400,1279114880,6500,6500,6500,6500,3
20250213,125300,1279095380,6510,6510,6510,6510,1
20250213,125200,1279088870,6470,6470,6470,6470,1
20250213,125100,1279082400,6480,6500,6500,6480,856
20250213,125000,1273529990,6500,6500,6500,6500,0
20250213,124900,1273529990,6500,6500,6500,6500,199
20250213,124800,1272236490,6500,6500,6500,6500,71
20250213,124700,1271774990,6500,6500,6500,6500,830
20250213,124600,1266379990,6500,6510,6510,6500,63
20250213,124500,1265970390,6530,6500,6530,6500,167
20250213,124400,1264883130,6520,6520,6520,6520,291
20250213,124300,1262985810,6520,6510,6520,6510,19
20250213,124200,1262861960,6510,6490,6510,6490,1570
20250213,124100,1252655770,6480,6480,6490,6480,2328
20250213,124000,1237570290,6480,6450,6480,6450,35
20250213,123900,1237343520,6460,6450,6460,6450,340
20250213,123800,1235147520,6450,6460,6460,6450,2905
20250213,123700,1216407690,6460,6460,6460,6460,20
20250213,123600,1216278490,6460,6470,6470,6460,775
20250213,123500,1211269020,6470,6480,6480,6470,269
20250213,123400,1209526660,6490,6490,6490,6490,100
20250213,123300,1208877660,6490,6470,6490,6470,137
20250213,123200,1207988930,6470,6470,6470,6470,301
20250213,123100,1206041460,6470,6470,6470,6470,1
20250213,123000,1206034990,6470,6470,6470,6470,889
20250213,122900,1200283160,6460,6460,6460,6460,39
20250213,122800,1200031220,6450,6450,6450,6450,0
20250213,122700,1200031220,6450,6460,6470,6450,606
20250213,122600,1196118000,6460,6470,6470,6460,1090
20250213,122500,1189070790,6470,6470,6470,6470,0
20250213,122400,1189070790,6470,6490,6490,6470,138
20250213,122300,1188176490,6490,6490,6490,6490,20
20250213,122200,1188046690,6490,6490,6490,6490,0
20250213,122100,1188046690,6490,6480,6490,6480,51
20250213,122000,1187716200,6480,6480,6480,6480,1
20250213,121900,1187709720,6480,6480,6480,6480,36
20250213,121800,1187476440,6480,6480,6480,6480,93
20250213,121700,1186873800,6480,6480,6480,6480,19
20250213,121600,1186750680,6480,6480,6480,6480,3
20250213,121500,1186731240,6460,6460,6460,6460,342
20250213,121400,1184521920,6460,6470,6470,6460,424
20250213,121300,1181780920,6460,6460,6460,6460,0
20250213,121200,1181780920,6460,6460,6460,6460,0
20250213,121100,1181780920,6460,6460,6460,6460,30
20250213,121000,1181587120,6460,6460,6460,6460,0
20250213,120900,1181587120,6460,6460,6460,6460,0
20250213,120800,1181587120,6460,6480,6480,6460,46
20250213,120700,1181289860,6460,6460,6460,6460,100
20250213,120600,1180643860,6460,6470,6470,6450,5039
20250213,120500,1148106740,6470,6470,6470,6470,5
20250213,120400,1148074390,6470,6490,6490,6470,353
20250213,120300,1145786320,6490,6490,6490,6490,0
20250213,120200,1145786320,6490,6490,6490,6490,0
20250213,120100,1145786320,6490,6490,6490,6490,1
20250213,120000,1145779830,6500,6510,6510,6500,496
20250213,115900,1142554830,6510,6510,6510,6510,51
20250213,115800,1142222820,6510,6500,6510,6500,423
20250213,115700,1139470730,6510,6500,6510,6500,933
20250213,115600,1133405230,6500,6500,6500,6500,0
20250213,115500,1133405230,6500,6500,6500,6500,1
20250213,115400,1133398730,6510,6510,6510,6510,39
20250213,115300,1133144840,6510,6510,6510,6500,421
20250213,115200,1130404340,6500,6500,6500,6500,1912
20250213,115100,1117976340,6500,6500,6500,6500,1
20250213,115000,1117969840,6490,6500,6500,6490,108
20250213,114900,1117267920,6500,6500,6500,6500,256
20250213,114800,1115603920,6490,6490,6490,6490,0
20250213,114700,1115603920,6490,6490,6490,6490,0
20250213,114600,1115603920,6490,6490,6490,6490,3
20250213,114500,1115584450,6490,6490,6490,6490,60
20250213,114400,1115195050,6490,6490,6490,6490,8
20250213,114300,1115143130,6480,6480,6480,6480,127
20250213,114200,1114320170,6470,6470,6470,6470,0
20250213,114100,1114320170,6470,6470,6470,6470,13
20250213,114000,1114236060,6470,6450,6470,6450,295
20250213,113900,1112328410,6450,6460,6460,6450,70
20250213,113800,1111876680,6460,6470,6470,6460,106
20250213,113700,1111190870,6470,6470,6470,6470,1
20250213,113600,1111184400,6460,6470,6470,6460,87
20250213,113500,1110621780,6460,6470,6470,6460,25
20250213,113400,1110460080,6470,6450,6470,6450,14
20250213,113300,1110369600,6450,6460,6460,6450,539
20250213,113200,1106892100,6450,6450,6450,6450,0
20250213,113100,1106892100,6450,6450,6450,6450,0
20250213,113000,1106892100,6450,6470,6470,6450,1300
20250213,112900,1098494100,6470,6470,6470,6470,0
20250213,112800,1098494100,6470,6470,6470,6470,47
20250213,112700,1098190010,6470,6450,6470,6450,54
20250213,112600,1097840650,6450,6460,6460,6450,410
20250213,112500,1095192150,6460,6460,6460,6460,1182
20250213,112400,1087556430,6460,6470,6470,6460,957
20250213,112300,1081370740,6480,6480,6480,6480,0
20250213,112200,1081370740,6480,6480,6480,6480,15
20250213,112100,1081273540,6460,6460,6460,6460,76
20250213,112000,1080782580,6480,6480,6480,6480,1
20250213,111900,1080776100,6490,6490,6490,6490,0
20250213,111800,1080776100,6490,6490,6490,6490,0
20250213,111700,1080776100,6490,6490,6490,6490,1
20250213,111600,1080769610,6460,6460,6460,6460,30
20250213,111500,1080575810,6460,6460,6460,6460,1
20250213,111400,1080569350,6460,6460,6460,6460,1
20250213,111300,1080562890,6460,6460,6460,6460,1
20250213,111200,1080556430,6450,6490,6490,6450,12
20250213,111100,1080478590,6490,6490,6490,6490,10
20250213,111000,1080413690,6450,6450,6450,6450,20
20250213,110900,1080284690,6440,6460,6460,6440,1000
20250213,110800,1073837810,6450,6450,6450,6450,100
20250213,110700,1073192810,6450,6470,6470,6450,1789
20250213,110600,1061642580,6490,6490,6490,6490,50
20250213,110500,1061318080,6490,6460,6490,6460,101
20250213,110400,1060665590,6460,6460,6460,6460,0
20250213,110300,1060665590,6460,6460,6460,6460,0
20250213,110200,1060665590,6460,6460,6460,6460,301
20250213,110100,1058721130,6460,6500,6500,6460,328
20250213,110000,1056601130,6500,6470,6500,6470,581
20250213,105900,1052835720,6430,6450,6450,6430,2360
20250213,105800,1037631480,6450,6460,6460,6450,1000
20250213,105700,1031174630,6460,6460,6460,6460,0
20250213,105600,1031174630,6460,6460,6460,6460,20
20250213,105500,1031045430,6460,6450,6480,6450,131
20250213,105400,1030199160,6480,6480,6480,6480,9
20250213,105300,1030140840,6480,6480,6480,6480,2
20250213,105200,1030127880,6460,6460,6460,6460,302
20250213,105100,1028176960,6470,6470,6470,6470,0
20250213,105000,1028176960,6470,6480,6480,6470,1448
20250213,104900,1018805230,6480,6480,6480,6480,0
20250213,104800,1018805230,6480,6480,6480,6480,0
20250213,104700,1018805230,6480,6480,6480,6480,1
20250213,104600,1018798750,6480,6480,6480,6480,0
20250213,104500,1018798750,6480,6480,6480,6480,0
20250213,104400,1018798750,6480,6480,6480,6480,476
20250213,104300,1015714270,6480,6480,6480,6480,160
20250213,104200,1014677470,6480,6480,6480,6480,1
20250213,104100,1014670990,6500,6500,6500,6500,0
20250213,104000,1014670990,6500,6500,6500,6500,0
20250213,103900,1014670990,6500,6480,6500,6480,129
20250213,103800,1013833090,6500,6480,6500,6480,33
20250213,103700,1013618610,6500,6470,6500,6470,40
20250213,103600,1013359030,6460,6460,6460,6460,0
20250213,103500,1013359030,6460,6460,6460,6460,0
20250213,103400,1013359030,6460,6460,6460,6460,50
20250213,103300,1013036030,6470,6470,6470,6470,155
20250213,103200,1012033180,6510,6460,6510,6430,3101
20250213,103100,992045310,6460,6470,6470,6460,248
20250213,103000,990441230,6470,6460,6470,6450,1862
20250213,102900,978420240,6460,6460,6460,6460,194
20250213,102800,977167000,6450,6470,6470,6450,1926
20250213,102700,964731580,6500,6470,6500,6470,1213
20250213,102600,956881160,6470,6500,6500,6470,5
20250213,102500,956848750,6500,6500,6500,6500,11
20250213,102400,956777250,6470,6470,6470,6470,0
20250213,102300,956777250,6470,6470,6470,6470,0
20250213,102200,956777250,6470,6470,6470,6470,0
20250213,102100,956777250,6470,6470,6470,6470,4
20250213,102000,956751370,6450,6450,6450,6450,0
20250213,101900,956751370,6450,6490,6490,6450,4079
20250213,101800,930385950,6500,6500,6500,6500,472
20250213,101700,927317950,6490,6510,6510,6490,960
20250213,101600,921073870,6500,6500,6500,6490,2385
20250213,101500,905575220,6500,6510,6510,6500,264
20250213,101400,903857300,6510,6510,6510,6510,1
20250213,101300,903850790,6510,6500,6510,6500,593
20250213,101200,899991280,6500,6510,6510,6500,2671
20250213,101100,882628780,6500,6500,6520,6500,1570
20250213,101000,872420780,6510,6510,6510,6510,11
20250213,100900,872349170,6510,6510,6510,6510,50
20250213,100800,872023670,6500,6500,6500,6500,181
20250213,100700,870847170,6510,6510,6510,6510,100
20250213,100600,870196170,6510,6490,6510,6490,2994
20250213,100500,850742340,6500,6490,6500,6490,1002
20250213,100400,844239350,6490,6490,6490,6490,155
20250213,100300,843233400,6500,6480,6500,6480,22
20250213,100200,843090800,6480,6480,6480,6480,1
20250213,100100,843084320,6460,6460,6460,6460,921
20250213,100000,837134660,6460,6470,6470,6460,1461
20250213,095900,827692850,6480,6490,6490,6480,102
20250213,095800,827031870,6490,6480,6490,6480,51
20250213,095700,826701380,6460,6480,6480,6460,22
20250213,095600,826558860,6500,6480,6500,6480,5
20250213,095500,826526400,6480,6480,6480,6480,169
20250213,095400,825431280,6480,6500,6500,6440,1508
20250213,095300,815703590,6500,6470,6500,6470,101
20250213,095200,815050090,6470,6480,6480,6470,540
20250213,095100,811555460,6470,6470,6470,6470,0
20250213,095000,811555460,6470,6480,6500,6470,1077
20250213,094900,804565620,6480,6490,6490,6480,633
20250213,094800,800463430,6500,6500,6500,6500,150
20250213,094700,799488430,6490,6500,6500,6490,90
20250213,094600,798904170,6490,6500,6500,6490,272
20250213,094500,797136230,6500,6500,6500,6480,593
20250213,094400,793287460,6500,6480,6500,6480,207
20250213,094300,791945880,6470,6470,6480,6470,133
20250213,094200,791085360,6470,6450,6470,6450,93
20250213,094100,790485480,6440,6440,6460,6440,604
20250213,094000,786589510,6450,6450,6450,6440,1154
20250213,093900,779154680,6450,6460,6470,6450,401
20250213,093800,776561660,6470,6420,6470,6420,1120
20250213,093700,769330300,6420,6470,6490,6340,33373
20250213,093600,555788520,6480,6450,6480,6450,519
20250213,093500,552438790,6450,6470,6490,6440,473
20250213,093400,549386810,6490,6460,6490,6430,1253
20250213,093300,541304150,6460,6500,6510,6430,7871
20250213,093200,490440520,6520,6500,6520,6470,2400
20250213,093100,474904710,6510,6480,6510,6480,2549
20250213,093000,458363720,6480,6480,6500,6480,759
20250213,092900,453445360,6480,6510,6510,6480,485
20250213,092800,450298760,6510,6510,6510,6500,713
20250213,092700,445664230,6480,6500,6500,6480,354
20250213,092600,443366550,6470,6500,6510,6470,2419
20250213,092500,427671910,6500,6500,6510,6480,1609
20250213,092400,417234360,6500,6500,6520,6490,1845
20250213,092300,405256750,6500,6510,6510,6500,2602
20250213,092200,388335560,6510,6520,6530,6510,3307
20250213,092100,366795370,6530,6550,6550,6530,1011
20250213,092000,360193200,6550,6530,6550,6530,772
20250213,091900,355144040,6530,6520,6530,6510,2830
20250213,091800,336667230,6520,6520,6520,6510,482
20250213,091700,333527220,6520,6580,6580,6520,3210
20250213,091600,312561560,6540,6550,6580,6540,572
20250213,091500,308815930,6550,6530,6580,6520,6426
20250213,091400,266853880,6540,6550,6570,6540,2630
20250213,091300,249653370,6540,6550,6580,6540,2583
20250213,091200,232753720,6550,6580,6580,6550,90
20250213,091100,232161550,6540,6570,6570,6540,331
20250213,091000,229987810,6570,6530,6570,6530,1210
20250213,090900,222081310,6530,6560,6560,6530,4005
20250213,090800,195875740,6560,6560,6560,6540,2741
20250213,090700,177927360,6560,6610,6610,6560,467
20250213,090600,174852070,6610,6590,6620,6590,2844
20250213,090500,156074770,6530,6530,6600,6510,6026
20250213,090400,116723620,6530,6560,6560,6530,1849
20250213,090300,104623870,6550,6580,6580,6550,1217
20250213,090200,96634060,6570,6590,6590,6570,1318
20250213,090100,87956870,6610,6600,6610,6600,2096
20250213,090000,74115340,6610,6600,6610,6560,10832