KissMeData/237820/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,205400,1557131040,6790,6790,6790,6790,7172
20250211,205300,1557131040,6790,6790,6790,6790,0
20250211,205200,1557131040,6790,6790,6790,6790,0
20250211,205100,1557131040,6790,6790,6790,6790,0
20250211,205000,1557131040,6790,6790,6790,6790,0
20250211,204900,1557131040,6790,6790,6790,6790,0
20250211,204800,1557131040,6790,6790,6790,6790,0
20250211,204700,1557131040,6790,6790,6790,6790,0
20250211,204600,1557131040,6790,6790,6790,6790,0
20250211,204500,1557131040,6790,6790,6790,6790,0
20250211,204400,1557131040,6790,6790,6790,6790,0
20250211,204300,1557131040,6790,6790,6790,6790,0
20250211,204200,1557131040,6790,6790,6790,6790,0
20250211,204100,1557131040,6790,6790,6790,6790,0
20250211,204000,1557131040,6790,6790,6790,6790,0
20250211,203900,1557131040,6790,6790,6790,6790,0
20250211,203800,1557131040,6790,6790,6790,6790,0
20250211,203700,1557131040,6790,6790,6790,6790,0
20250211,203600,1557131040,6790,6790,6790,6790,0
20250211,203500,1557131040,6790,6790,6790,6790,0
20250211,203400,1557131040,6790,6790,6790,6790,0
20250211,203300,1557131040,6790,6790,6790,6790,0
20250211,203200,1557131040,6790,6790,6790,6790,0
20250211,203100,1557131040,6790,6790,6790,6790,0
20250211,203000,1557131040,6790,6790,6790,6790,0
20250211,202900,1557131040,6790,6790,6790,6790,0
20250211,202800,1557131040,6790,6790,6790,6790,0
20250211,202700,1557131040,6790,6790,6790,6790,0
20250211,202600,1557131040,6790,6790,6790,6790,0
20250211,202500,1557131040,6790,6790,6790,6790,0
20250211,202400,1557131040,6790,6790,6790,6790,7172
20250211,202300,1557131040,6790,6790,6790,6790,0
20250211,202200,1557131040,6790,6790,6790,6790,0
20250211,202100,1557131040,6790,6790,6790,6790,0
20250211,202000,1557131040,6790,6790,6790,6790,0
20250211,201900,1557131040,6790,6790,6790,6790,0
20250211,201800,1557131040,6790,6790,6790,6790,0
20250211,201700,1557131040,6790,6790,6790,6790,0
20250211,201600,1557131040,6790,6790,6790,6790,0
20250211,201500,1557131040,6790,6790,6790,6790,0
20250211,201400,1557131040,6790,6790,6790,6790,0
20250211,201300,1557131040,6790,6790,6790,6790,0
20250211,201200,1557131040,6790,6790,6790,6790,0
20250211,201100,1557131040,6790,6790,6790,6790,0
20250211,201000,1557131040,6790,6790,6790,6790,0
20250211,200900,1557131040,6790,6790,6790,6790,0
20250211,200800,1557131040,6790,6790,6790,6790,0
20250211,200700,1557131040,6790,6790,6790,6790,0
20250211,200600,1557131040,6790,6790,6790,6790,0
20250211,200500,1557131040,6790,6790,6790,6790,0
20250211,200400,1557131040,6790,6790,6790,6790,0
20250211,200300,1557131040,6790,6790,6790,6790,0
20250211,200200,1557131040,6790,6790,6790,6790,0
20250211,200100,1557131040,6790,6790,6790,6790,0
20250211,200000,1557131040,6790,6790,6790,6790,0
20250211,195900,1557131040,6790,6790,6790,6790,0
20250211,195800,1557131040,6790,6790,6790,6790,0
20250211,195700,1557131040,6790,6790,6790,6790,0
20250211,195600,1557131040,6790,6790,6790,6790,0
20250211,195500,1557131040,6790,6790,6790,6790,0
20250211,195400,1557131040,6790,6790,6790,6790,7172
20250211,195300,1557131040,6790,6790,6790,6790,0
20250211,195200,1557131040,6790,6790,6790,6790,0
20250211,195100,1557131040,6790,6790,6790,6790,0
20250211,195000,1557131040,6790,6790,6790,6790,0
20250211,194900,1557131040,6790,6790,6790,6790,0
20250211,194800,1557131040,6790,6790,6790,6790,0
20250211,194700,1557131040,6790,6790,6790,6790,0
20250211,194600,1557131040,6790,6790,6790,6790,0
20250211,194500,1557131040,6790,6790,6790,6790,0
20250211,194400,1557131040,6790,6790,6790,6790,0
20250211,194300,1557131040,6790,6790,6790,6790,0
20250211,194200,1557131040,6790,6790,6790,6790,0
20250211,194100,1557131040,6790,6790,6790,6790,0
20250211,194000,1557131040,6790,6790,6790,6790,0
20250211,193900,1557131040,6790,6790,6790,6790,0
20250211,193800,1557131040,6790,6790,6790,6790,0
20250211,193700,1557131040,6790,6790,6790,6790,0
20250211,193600,1557131040,6790,6790,6790,6790,0
20250211,193500,1557131040,6790,6790,6790,6790,0
20250211,193400,1557131040,6790,6790,6790,6790,0
20250211,193300,1557131040,6790,6790,6790,6790,0
20250211,193200,1557131040,6790,6790,6790,6790,0
20250211,193100,1557131040,6790,6790,6790,6790,0
20250211,193000,1557131040,6790,6790,6790,6790,0
20250211,192900,1557131040,6790,6790,6790,6790,0
20250211,192800,1557131040,6790,6790,6790,6790,0
20250211,192700,1557131040,6790,6790,6790,6790,0
20250211,192600,1557131040,6790,6790,6790,6790,0
20250211,192500,1557131040,6790,6790,6790,6790,0
20250211,192400,1557131040,6790,6790,6790,6790,7172
20250211,192300,1557131040,6790,6790,6790,6790,0
20250211,192200,1557131040,6790,6790,6790,6790,0
20250211,192100,1557131040,6790,6790,6790,6790,0
20250211,192000,1557131040,6790,6790,6790,6790,0
20250211,191900,1557131040,6790,6790,6790,6790,0
20250211,191800,1557131040,6790,6790,6790,6790,0
20250211,191700,1557131040,6790,6790,6790,6790,0
20250211,191600,1557131040,6790,6790,6790,6790,0
20250211,191500,1557131040,6790,6790,6790,6790,0
20250211,191400,1557131040,6790,6790,6790,6790,0
20250211,191300,1557131040,6790,6790,6790,6790,0
20250211,191200,1557131040,6790,6790,6790,6790,0
20250211,191100,1557131040,6790,6790,6790,6790,0
20250211,191000,1557131040,6790,6790,6790,6790,0
20250211,190900,1557131040,6790,6790,6790,6790,0
20250211,190800,1557131040,6790,6790,6790,6790,0
20250211,190700,1557131040,6790,6790,6790,6790,0
20250211,190600,1557131040,6790,6790,6790,6790,0
20250211,190500,1557131040,6790,6790,6790,6790,0
20250211,190400,1557131040,6790,6790,6790,6790,0
20250211,190300,1557131040,6790,6790,6790,6790,0
20250211,190200,1557131040,6790,6790,6790,6790,0
20250211,190100,1557131040,6790,6790,6790,6790,0
20250211,190000,1557131040,6790,6790,6790,6790,0
20250211,185900,1557131040,6790,6790,6790,6790,0
20250211,185800,1557131040,6790,6790,6790,6790,0
20250211,185700,1557131040,6790,6790,6790,6790,0
20250211,185600,1557131040,6790,6790,6790,6790,0
20250211,185500,1557131040,6790,6790,6790,6790,0
20250211,185400,1557131040,6790,6790,6790,6790,7172
20250211,185300,1557131040,6790,6790,6790,6790,0
20250211,185200,1557131040,6790,6790,6790,6790,0
20250211,185100,1557131040,6790,6790,6790,6790,0
20250211,185000,1557131040,6790,6790,6790,6790,0
20250211,184900,1557131040,6790,6790,6790,6790,0
20250211,184800,1557131040,6790,6790,6790,6790,0
20250211,184700,1557131040,6790,6790,6790,6790,0
20250211,184600,1557131040,6790,6790,6790,6790,0
20250211,184500,1557131040,6790,6790,6790,6790,0
20250211,184400,1557131040,6790,6790,6790,6790,0
20250211,184300,1557131040,6790,6790,6790,6790,0
20250211,184200,1557131040,6790,6790,6790,6790,0
20250211,184100,1557131040,6790,6790,6790,6790,0
20250211,184000,1557131040,6790,6790,6790,6790,0
20250211,183900,1557131040,6790,6790,6790,6790,0
20250211,183800,1557131040,6790,6790,6790,6790,0
20250211,183700,1557131040,6790,6790,6790,6790,0
20250211,183600,1557131040,6790,6790,6790,6790,0
20250211,183500,1557131040,6790,6790,6790,6790,0
20250211,183400,1557131040,6790,6790,6790,6790,0
20250211,183300,1557131040,6790,6790,6790,6790,0
20250211,183200,1557131040,6790,6790,6790,6790,0
20250211,183100,1557131040,6790,6790,6790,6790,0
20250211,183000,1557131040,6790,6790,6790,6790,0
20250211,182900,1557131040,6790,6790,6790,6790,0
20250211,182800,1557131040,6790,6790,6790,6790,0
20250211,182700,1557131040,6790,6790,6790,6790,0
20250211,182600,1557131040,6790,6790,6790,6790,0
20250211,182500,1557131040,6790,6790,6790,6790,0
20250211,182400,1557131040,6790,6790,6790,6790,7172
20250211,182300,1557131040,6790,6790,6790,6790,0
20250211,182200,1557131040,6790,6790,6790,6790,0
20250211,182100,1557131040,6790,6790,6790,6790,0
20250211,182000,1557131040,6790,6790,6790,6790,0
20250211,181900,1557131040,6790,6790,6790,6790,0
20250211,181800,1557131040,6790,6790,6790,6790,0
20250211,181700,1557131040,6790,6790,6790,6790,0
20250211,181600,1557131040,6790,6790,6790,6790,0
20250211,181500,1557131040,6790,6790,6790,6790,0
20250211,181400,1557131040,6790,6790,6790,6790,0
20250211,181300,1557131040,6790,6790,6790,6790,0
20250211,181200,1557131040,6790,6790,6790,6790,0
20250211,181100,1557131040,6790,6790,6790,6790,0
20250211,181000,1557131040,6790,6790,6790,6790,0
20250211,180900,1557131040,6790,6790,6790,6790,0
20250211,180800,1557131040,6790,6790,6790,6790,0
20250211,180700,1557131040,6790,6790,6790,6790,0
20250211,180600,1557131040,6790,6790,6790,6790,0
20250211,180500,1557131040,6790,6790,6790,6790,0
20250211,180400,1557131040,6790,6790,6790,6790,0
20250211,180300,1557131040,6790,6790,6790,6790,0
20250211,180200,1557131040,6790,6790,6790,6790,0
20250211,180100,1557131040,6790,6790,6790,6790,0
20250211,180000,1557131040,6790,6790,6790,6790,0
20250211,175900,1557131040,6790,6790,6790,6790,0
20250211,175800,1557131040,6790,6790,6790,6790,0
20250211,175700,1557131040,6790,6790,6790,6790,0
20250211,175600,1557131040,6790,6790,6790,6790,0
20250211,175500,1557131040,6790,6790,6790,6790,0
20250211,175400,1557131040,6790,6790,6790,6790,7172
20250211,175300,1557131040,6790,6790,6790,6790,0
20250211,175200,1557131040,6790,6790,6790,6790,0
20250211,175100,1557131040,6790,6790,6790,6790,0
20250211,175000,1557131040,6790,6790,6790,6790,0
20250211,174900,1557131040,6790,6790,6790,6790,0
20250211,174800,1557131040,6790,6790,6790,6790,0
20250211,174700,1557131040,6790,6790,6790,6790,0
20250211,174600,1557131040,6790,6790,6790,6790,0
20250211,174500,1557131040,6790,6790,6790,6790,0
20250211,174400,1557131040,6790,6790,6790,6790,0
20250211,174300,1557131040,6790,6790,6790,6790,0
20250211,174200,1557131040,6790,6790,6790,6790,0
20250211,174100,1557131040,6790,6790,6790,6790,0
20250211,174000,1557131040,6790,6790,6790,6790,0
20250211,173900,1557131040,6790,6790,6790,6790,0
20250211,173800,1557131040,6790,6790,6790,6790,0
20250211,173700,1557131040,6790,6790,6790,6790,0
20250211,173600,1557131040,6790,6790,6790,6790,0
20250211,173500,1557131040,6790,6790,6790,6790,0
20250211,173400,1557131040,6790,6790,6790,6790,0
20250211,173300,1557131040,6790,6790,6790,6790,0
20250211,173200,1557131040,6790,6790,6790,6790,0
20250211,173100,1557131040,6790,6790,6790,6790,0
20250211,173000,1557131040,6790,6790,6790,6790,0
20250211,172900,1557131040,6790,6790,6790,6790,0
20250211,172800,1557131040,6790,6790,6790,6790,0
20250211,172700,1557131040,6790,6790,6790,6790,0
20250211,172600,1557131040,6790,6790,6790,6790,0
20250211,172500,1557131040,6790,6790,6790,6790,0
20250211,172400,1557131040,6790,6790,6790,6790,7172
20250211,172300,1557131040,6790,6790,6790,6790,0
20250211,172200,1557131040,6790,6790,6790,6790,0
20250211,172100,1557131040,6790,6790,6790,6790,0
20250211,172000,1557131040,6790,6790,6790,6790,0
20250211,171900,1557131040,6790,6790,6790,6790,0
20250211,171800,1557131040,6790,6790,6790,6790,0
20250211,171700,1557131040,6790,6790,6790,6790,0
20250211,171600,1557131040,6790,6790,6790,6790,0
20250211,171500,1557131040,6790,6790,6790,6790,0
20250211,171400,1557131040,6790,6790,6790,6790,0
20250211,171300,1557131040,6790,6790,6790,6790,0
20250211,171200,1557131040,6790,6790,6790,6790,0
20250211,171100,1557131040,6790,6790,6790,6790,0
20250211,171000,1557131040,6790,6790,6790,6790,0
20250211,170900,1557131040,6790,6790,6790,6790,0
20250211,170800,1557131040,6790,6790,6790,6790,0
20250211,170700,1557131040,6790,6790,6790,6790,0
20250211,170600,1557131040,6790,6790,6790,6790,0
20250211,170500,1557131040,6790,6790,6790,6790,0
20250211,170400,1557131040,6790,6790,6790,6790,0
20250211,170300,1557131040,6790,6790,6790,6790,0
20250211,170200,1557131040,6790,6790,6790,6790,0
20250211,170100,1557131040,6790,6790,6790,6790,0
20250211,170000,1557131040,6790,6790,6790,6790,0
20250211,165900,1557131040,6790,6790,6790,6790,0
20250211,165800,1557131040,6790,6790,6790,6790,0
20250211,165700,1557131040,6790,6790,6790,6790,0
20250211,165600,1557131040,6790,6790,6790,6790,0
20250211,165500,1557131040,6790,6790,6790,6790,0
20250211,165400,1557131040,6790,6790,6790,6790,7172
20250211,165300,1557131040,6790,6790,6790,6790,0
20250211,165200,1557131040,6790,6790,6790,6790,0
20250211,165100,1557131040,6790,6790,6790,6790,0
20250211,165000,1557131040,6790,6790,6790,6790,0
20250211,164900,1557131040,6790,6790,6790,6790,0
20250211,164800,1557131040,6790,6790,6790,6790,0
20250211,164700,1557131040,6790,6790,6790,6790,0
20250211,164600,1557131040,6790,6790,6790,6790,0
20250211,164500,1557131040,6790,6790,6790,6790,0
20250211,164400,1557131040,6790,6790,6790,6790,0
20250211,164300,1557131040,6790,6790,6790,6790,0
20250211,164200,1557131040,6790,6790,6790,6790,0
20250211,164100,1557131040,6790,6790,6790,6790,0
20250211,164000,1557131040,6790,6790,6790,6790,0
20250211,163900,1557131040,6790,6790,6790,6790,0
20250211,163800,1557131040,6790,6790,6790,6790,0
20250211,163700,1557131040,6790,6790,6790,6790,0
20250211,163600,1557131040,6790,6790,6790,6790,0
20250211,163500,1557131040,6790,6790,6790,6790,0
20250211,163400,1557131040,6790,6790,6790,6790,0
20250211,163300,1557131040,6790,6790,6790,6790,0
20250211,163200,1557131040,6790,6790,6790,6790,0
20250211,163100,1557131040,6790,6790,6790,6790,0
20250211,163000,1557131040,6790,6790,6790,6790,0
20250211,162900,1557131040,6790,6790,6790,6790,0
20250211,162800,1557131040,6790,6790,6790,6790,0
20250211,162700,1557131040,6790,6790,6790,6790,0
20250211,162600,1557131040,6790,6790,6790,6790,0
20250211,162500,1557131040,6790,6790,6790,6790,0
20250211,162400,1557131040,6790,6790,6790,6790,7172
20250211,162300,1557131040,6790,6790,6790,6790,0
20250211,162200,1557131040,6790,6790,6790,6790,0
20250211,162100,1557131040,6790,6790,6790,6790,0
20250211,162000,1557131040,6790,6790,6790,6790,0
20250211,161900,1557131040,6790,6790,6790,6790,0
20250211,161800,1557131040,6790,6790,6790,6790,0
20250211,161700,1557131040,6790,6790,6790,6790,0
20250211,161600,1557131040,6790,6790,6790,6790,0
20250211,161500,1557131040,6790,6790,6790,6790,0
20250211,161400,1557131040,6790,6790,6790,6790,0
20250211,161300,1557131040,6790,6790,6790,6790,0
20250211,161200,1557131040,6790,6790,6790,6790,0
20250211,161100,1557131040,6790,6790,6790,6790,0
20250211,161000,1557131040,6790,6790,6790,6790,0
20250211,160900,1557131040,6790,6790,6790,6790,0
20250211,160800,1557131040,6790,6790,6790,6790,0
20250211,160700,1557131040,6790,6790,6790,6790,0
20250211,160600,1557131040,6790,6790,6790,6790,0
20250211,160500,1557131040,6790,6790,6790,6790,0
20250211,160400,1557131040,6790,6790,6790,6790,0
20250211,160300,1557131040,6790,6790,6790,6790,0
20250211,160200,1557131040,6790,6790,6790,6790,0
20250211,160100,1557131040,6790,6790,6790,6790,0
20250211,160000,1557131040,6790,6790,6790,6790,0
20250211,155900,1557131040,6790,6790,6790,6790,0
20250211,155800,1557131040,6790,6790,6790,6790,0
20250211,155700,1557131040,6790,6790,6790,6790,0
20250211,155600,1557131040,6790,6790,6790,6790,0
20250211,155500,1557131040,6790,6790,6790,6790,0
20250211,155400,1557131040,6790,6790,6790,6790,7172
20250211,155300,1557131040,6790,6790,6790,6790,0
20250211,155200,1557131040,6790,6790,6790,6790,0
20250211,155100,1557131040,6790,6790,6790,6790,0
20250211,155000,1557131040,6790,6790,6790,6790,0
20250211,154900,1557131040,6790,6790,6790,6790,0
20250211,154800,1557131040,6790,6790,6790,6790,0
20250211,154700,1557131040,6790,6790,6790,6790,0
20250211,154600,1557131040,6790,6790,6790,6790,0
20250211,154500,1557131040,6790,6790,6790,6790,0
20250211,154400,1557131040,6790,6790,6790,6790,0
20250211,154300,1557131040,6790,6790,6790,6790,0
20250211,154200,1557131040,6790,6790,6790,6790,0
20250211,154100,1557131040,6790,6790,6790,6790,0
20250211,154000,1557131040,6790,6790,6790,6790,0
20250211,153900,1557131040,6790,6790,6790,6790,0
20250211,153800,1557131040,6790,6790,6790,6790,0
20250211,153700,1557131040,6790,6790,6790,6790,0
20250211,153600,1557131040,6790,6790,6790,6790,0
20250211,153500,1557131040,6790,6790,6790,6790,0
20250211,153400,1557131040,6790,6790,6790,6790,0
20250211,153300,1557131040,6790,6790,6790,6790,0
20250211,153200,1557131040,6790,6790,6790,6790,0
20250211,153100,1557131040,6790,6790,6790,6790,0
20250211,153000,1557131040,6790,6790,6790,6790,7172
20250211,152900,1508433160,6830,6830,6830,6830,0
20250211,152800,1508433160,6830,6830,6830,6830,0
20250211,152700,1508433160,6830,6830,6830,6830,0
20250211,152600,1508433160,6830,6830,6830,6830,0
20250211,152500,1508433160,6830,6830,6830,6830,0
20250211,152400,1508433160,6830,6830,6830,6830,0
20250211,152300,1508433160,6830,6830,6830,6830,0
20250211,152200,1508433160,6830,6830,6830,6830,0
20250211,152100,1508433160,6830,6830,6830,6830,0
20250211,152000,1508433160,6830,6830,6830,6830,0
20250211,151900,1508433160,6830,6810,6830,6810,422
20250211,151800,1505556460,6810,6810,6810,6810,338
20250211,151700,1503254680,6830,6810,6830,6810,568
20250211,151600,1499375640,6830,6820,6830,6820,95
20250211,151500,1498727010,6820,6810,6820,6810,1808
20250211,151400,1486401330,6830,6830,6830,6830,0
20250211,151300,1486401330,6830,6830,6830,6830,75
20250211,151200,1485889080,6830,6830,6830,6830,0
20250211,151100,1485889080,6830,6830,6830,6830,1
20250211,151000,1485882250,6810,6820,6820,6810,504
20250211,150900,1482449970,6820,6820,6820,6820,15
20250211,150800,1482347670,6820,6820,6820,6820,5
20250211,150700,1482313570,6830,6830,6830,6830,0
20250211,150600,1482313570,6830,6830,6830,6830,0
20250211,150500,1482313570,6830,6820,6830,6810,983
20250211,150400,1475609820,6810,6820,6830,6810,3744
20250211,150300,1450099880,6830,6830,6830,6830,0
20250211,150200,1450099880,6830,6840,6840,6830,450
20250211,150100,1447025880,6840,6840,6840,6840,0
20250211,150000,1447025880,6840,6840,6850,6820,1437
20250211,145900,1437202070,6830,6820,6830,6820,490
20250211,145800,1433859650,6840,6840,6840,6840,0
20250211,145700,1433859650,6840,6840,6840,6840,855
20250211,145600,1428011450,6840,6810,6840,6810,233
20250211,145500,1426424690,6840,6840,6840,6840,0
20250211,145400,1426424690,6840,6840,6840,6840,1
20250211,145300,1426417850,6820,6800,6820,6800,1760
20250211,145200,1414449650,6790,6830,6830,6790,4702
20250211,145100,1382429400,6840,6840,6840,6840,0
20250211,145000,1382429400,6840,6840,6840,6840,0
20250211,144900,1382429400,6840,6840,6840,6840,0
20250211,144800,1382429400,6840,6840,6840,6840,10
20250211,144700,1382361000,6840,6840,6840,6840,1
20250211,144600,1382354160,6830,6820,6830,6820,4320
20250211,144500,1352889820,6830,6830,6830,6830,10
20250211,144400,1352821520,6830,6830,6830,6830,12
20250211,144300,1352739560,6830,6840,6840,6830,555
20250211,144200,1348948810,6830,6830,6830,6830,100
20250211,144100,1348265810,6840,6840,6840,6840,0
20250211,144000,1348265810,6840,6850,6850,6840,21
20250211,143900,1348121970,6840,6840,6840,6840,235
20250211,143800,1346514570,6840,6840,6840,6840,115
20250211,143700,1345727970,6850,6850,6850,6850,232
20250211,143600,1344138770,6860,6860,6860,6860,1
20250211,143500,1344131910,6860,6860,6860,6860,0
20250211,143400,1344131910,6860,6860,6860,6860,0
20250211,143300,1344131910,6860,6860,6860,6860,4
20250211,143200,1344104470,6860,6860,6860,6860,4
20250211,143100,1344077030,6860,6860,6860,6860,0
20250211,143000,1344077030,6860,6860,6860,6860,0
20250211,142900,1344077030,6860,6860,6860,6860,0
20250211,142800,1344077030,6860,6830,6860,6830,193
20250211,142700,1342758810,6840,6840,6840,6840,0
20250211,142600,1342758810,6840,6840,6840,6840,0
20250211,142500,1342758810,6840,6840,6840,6840,355
20250211,142400,1340330610,6850,6850,6850,6850,156
20250211,142300,1339262010,6840,6840,6840,6840,56
20250211,142200,1338878970,6840,6870,6870,6840,630
20250211,142100,1334569640,6880,6880,6880,6880,0
20250211,142000,1334569640,6880,6880,6880,6880,0
20250211,141900,1334569640,6880,6880,6880,6880,0
20250211,141800,1334569640,6880,6880,6880,6880,29
20250211,141700,1334370120,6880,6880,6880,6880,4
20250211,141600,1334342600,6840,6840,6840,6840,0
20250211,141500,1334342600,6840,6840,6840,6840,100
20250211,141400,1333658600,6840,6840,6840,6840,0
20250211,141300,1333658600,6840,6840,6840,6840,1
20250211,141200,1333651760,6840,6880,6880,6840,25
20250211,141100,1333480200,6840,6840,6840,6840,8
20250211,141000,1333425480,6840,6840,6840,6840,1
20250211,140900,1333418640,6830,6840,6890,6830,3521
20250211,140800,1309361250,6840,6840,6840,6840,370
20250211,140700,1306830450,6840,6840,6840,6840,524
20250211,140600,1303246290,6870,6860,6870,6860,166
20250211,140500,1302106700,6890,6840,6890,6840,389
20250211,140400,1299444740,6840,6840,6840,6840,423
20250211,140300,1296551420,6840,6890,6890,6840,6
20250211,140200,1296510330,6840,6860,6860,6840,438
20250211,140100,1293508680,6900,6900,6900,6900,0
20250211,140000,1293508680,6900,6900,6900,6900,1
20250211,135900,1293501780,6890,6850,6890,6850,501
20250211,135800,1290049930,6890,6890,6890,6890,0
20250211,135700,1290049930,6890,6890,6890,6890,0
20250211,135600,1290049930,6890,6880,6890,6880,320
20250211,135500,1287848230,6840,6850,6850,6840,200
20250211,135400,1286480100,6880,6850,6880,6850,47
20250211,135300,1286158120,6890,6890,6890,6890,0
20250211,135200,1286158120,6890,6860,6890,6840,706
20250211,135100,1281325700,6880,6870,6880,6870,181
20250211,135000,1280080490,6860,6860,6860,6860,161
20250211,134900,1278976030,6860,6860,6860,6860,1227
20250211,134800,1270558810,6860,6860,6860,6820,150
20250211,134700,1269529850,6860,6820,6860,6820,203
20250211,134600,1268144450,6820,6820,6820,6820,1
20250211,134500,1268137630,6830,6830,6830,6830,2800
20250211,134400,1249013630,6840,6840,6840,6830,82
20250211,134300,1248453450,6830,6860,6880,6830,3717
20250211,134200,1223031280,6860,6860,6860,6860,152
20250211,134100,1221988560,6860,6860,6860,6860,1
20250211,134000,1221981700,6860,6860,6860,6860,38
20250211,133900,1221721020,6850,6850,6850,6850,116
20250211,133800,1220926420,6850,6850,6850,6850,0
20250211,133700,1220926420,6850,6850,6850,6850,0
20250211,133600,1220926420,6850,6850,6850,6850,1946
20250211,133500,1207596320,6850,6890,6890,6850,2
20250211,133400,1207582580,6890,6890,6890,6890,0
20250211,133300,1207582580,6890,6850,6890,6850,7
20250211,133200,1207534590,6850,6850,6850,6850,0
20250211,133100,1207534590,6850,6850,6850,6850,50
20250211,133000,1207192090,6850,6870,6870,6850,169
20250211,132900,1206033360,6860,6860,6860,6860,0
20250211,132800,1206033360,6860,6860,6860,6860,0
20250211,132700,1206033360,6860,6890,6890,6860,301
20250211,132600,1203963500,6900,6900,6900,6900,1
20250211,132500,1203956600,6900,6900,6900,6900,0
20250211,132400,1203956600,6900,6900,6900,6900,1
20250211,132300,1203949700,6900,6900,6900,6900,1
20250211,132200,1203942800,6870,6900,6900,6870,32
20250211,132100,1203722830,6900,6860,6900,6860,1171
20250211,132000,1195661790,6850,6850,6850,6840,909
20250211,131900,1189440550,6850,6860,6860,6850,1434
20250211,131800,1179617640,6860,6870,6870,6860,355
20250211,131700,1177181590,6900,6900,6900,6900,0
20250211,131600,1177181590,6900,6900,6900,6900,80
20250211,131500,1176629590,6870,6870,6870,6860,934
20250211,131400,1170222140,6890,6920,6920,6840,8951
20250211,131300,1108738980,6930,6920,6930,6920,457
20250211,131200,1105573370,6930,6930,6940,6930,994
20250211,131100,1098684940,6930,6930,6930,6930,78
20250211,131000,1098144400,6950,6950,6950,6950,0
20250211,130900,1098144400,6950,6950,6950,6950,0
20250211,130800,1098144400,6950,6930,6950,6930,321
20250211,130700,1095919850,6930,6930,6930,6930,5
20250211,130600,1095885200,6930,6930,6930,6930,85
20250211,130500,1095296150,6930,6930,6930,6930,5
20250211,130400,1095261500,6930,6940,6940,6930,3
20250211,130300,1095240690,6960,6960,6960,6930,127
20250211,130200,1094359750,6940,6960,6960,6940,149
20250211,130100,1093325370,6960,6960,6960,6960,0
20250211,130000,1093325370,6960,6960,6960,6960,14
20250211,125900,1093227930,6960,6960,6960,6960,0
20250211,125800,1093227930,6960,6960,6960,6960,28
20250211,125700,1093033050,6980,6940,6980,6940,500
20250211,125600,1089553750,6940,6940,6940,6940,0
20250211,125500,1089553750,6940,6940,6940,6940,1
20250211,125400,1089546810,6910,6910,6910,6910,0
20250211,125300,1089546810,6910,6910,6910,6910,2
20250211,125200,1089532990,6910,6920,6920,6910,7
20250211,125100,1089484610,6920,6930,6930,6920,49
20250211,125000,1089145520,6910,6910,6920,6910,169
20250211,124900,1087976310,6910,6910,6910,6910,115
20250211,124800,1087181660,6920,6940,6940,6920,1073
20250211,124700,1079756440,6920,6940,6940,6920,3204
20250211,124600,1057555700,6940,6950,6950,6940,144
20250211,124500,1056554910,6950,6950,6950,6950,20
20250211,124400,1056415910,6950,6950,6950,6950,766
20250211,124300,1051092210,6950,6950,6950,6950,201
20250211,124200,1049695260,6950,6950,6950,6950,1
20250211,124100,1049688310,6950,6950,6950,6950,0
20250211,124000,1049688310,6950,6950,6950,6950,0
20250211,123900,1049688310,6950,6950,6950,6950,2
20250211,123800,1049674410,6960,6960,6960,6960,200
20250211,123700,1048282410,6950,6950,6950,6950,0
20250211,123600,1048282410,6950,6950,6950,6950,0
20250211,123500,1048282410,6950,6950,6950,6950,190
20250211,123400,1046961910,6950,6970,6970,6950,51
20250211,123300,1046607050,6940,6970,6970,6940,5000
20250211,123200,1011876680,6970,6970,6970,6970,1
20250211,123100,1011869710,6970,6980,6980,6970,486
20250211,123000,1008478270,6980,6980,6980,6980,50
20250211,122900,1008129270,6990,6990,6990,6990,0
20250211,122800,1008129270,6990,6990,6990,6990,50
20250211,122700,1007779770,6990,6970,6990,6970,51
20250211,122600,1007424280,6980,6990,6990,6980,32
20250211,122500,1007200910,6990,6990,6990,6990,22
20250211,122400,1007047130,6990,6990,6990,6990,200
20250211,122300,1005649130,6990,6990,6990,6990,3037
20250211,122200,984420500,6990,6990,6990,6960,3
20250211,122100,984399560,6990,6980,6990,6970,1639
20250211,122000,972943190,6990,6960,6990,6960,1596
20250211,121900,961789970,6960,6960,6960,6960,0
20250211,121800,961789970,6960,6960,6960,6960,236
20250211,121700,960147410,6960,6960,6960,6960,7
20250211,121600,960098690,6960,6960,6960,6960,0
20250211,121500,960098690,6960,6950,6960,6950,286
20250211,121400,958109860,6950,6960,6960,6950,1149
20250211,121300,950117540,6970,6970,6970,6970,187
20250211,121200,948814150,6970,6970,6970,6950,1676
20250211,121100,937149210,6960,6980,6980,6960,1189
20250211,121000,928861780,6970,6980,6980,6970,145
20250211,120900,927849830,6980,6990,6990,6980,130
20250211,120800,926942230,6990,6990,7000,6980,595
20250211,120700,922786550,7010,7010,7010,7000,1206
20250211,120600,914341100,7010,7000,7020,7000,934
20250211,120500,907794510,7010,7000,7050,7000,1505
20250211,120400,897216550,7000,7020,7060,7000,6497
20250211,120300,851546500,7050,7040,7060,7010,2310
20250211,120200,835282910,7040,7000,7040,7000,4984
20250211,120100,800280450,6990,7010,7010,6980,1690
20250211,120000,788447980,7010,6950,7010,6940,2773
20250211,115900,769044610,6970,6980,6980,6970,12
20250211,115800,768960920,6980,6990,7000,6980,4743
20250211,115700,735774720,7000,6980,7010,6980,2679
20250211,115600,717033280,6950,6920,6950,6920,921
20250211,115500,710654560,6910,6910,6910,6910,1300
20250211,115400,701671560,6920,6950,6950,6920,1947
20250211,115300,688190400,6940,6940,6940,6940,74
20250211,115200,687676840,6950,6950,6950,6950,1
20250211,115100,687669890,6950,6950,6950,6950,2
20250211,115000,687655990,6950,6950,6950,6950,2
20250211,114900,687642090,6930,6930,6930,6930,0
20250211,114800,687642090,6930,6930,6930,6930,0
20250211,114700,687642090,6930,6930,6930,6930,46
20250211,114600,687323310,6950,6950,6950,6950,50
20250211,114500,686975810,6950,6950,6950,6950,2
20250211,114400,686961910,6930,6930,6930,6930,145
20250211,114300,685957060,6930,6950,6950,6930,1590
20250211,114200,674920720,6980,6980,6980,6980,3
20250211,114100,674899780,6980,6970,6980,6950,816
20250211,114000,669228130,6960,6980,6980,6960,1135
20250211,113900,661311290,6980,6970,6980,6960,1255
20250211,113800,652575180,6980,6970,6990,6970,3833
20250211,113700,625846220,6970,6960,6970,6960,1566
20250211,113600,614932220,6960,6960,6960,6960,50
20250211,113500,614584220,6960,6960,6960,6960,4
20250211,113400,614556380,6960,6970,6970,6960,52
20250211,113300,614194350,6970,6950,6970,6950,221
20250211,113200,612655440,6970,6980,6980,6970,11
20250211,113100,612578720,6980,6960,6980,6960,3116
20250211,113000,590856800,6940,6950,6950,6940,346
20250211,112900,588454210,6950,6960,6960,6950,2133
20250211,112800,573624110,6960,6960,6960,6960,207
20250211,112700,572183390,6960,6960,6960,6960,737
20250211,112600,567053870,6960,6960,6960,6960,102
20250211,112500,566343950,6960,6960,6960,6960,180
20250211,112400,565091150,6960,6960,6960,6960,1
20250211,112300,565084190,6960,6960,6960,6960,342
20250211,112200,562703870,6960,6950,6960,6950,1063
20250211,112100,555309440,6950,6940,6950,6940,550
20250211,112000,551488440,6950,6950,6950,6950,0
20250211,111900,551488440,6950,6950,6950,6950,0
20250211,111800,551488440,6950,6950,6950,6950,164
20250211,111700,550348640,6950,6950,6950,6950,0
20250211,111600,550348640,6950,6950,6950,6950,291
20250211,111500,548326190,6950,6960,6960,6950,698
20250211,111400,543474110,6960,6950,6960,6950,273
20250211,111300,541576190,6950,6950,6950,6950,402
20250211,111200,538782290,6940,6940,6940,6940,1053
20250211,111100,531474470,6950,6950,6950,6950,0
20250211,111000,531474470,6950,6960,6960,6950,605
20250211,110900,527263780,6940,6940,6940,6940,9
20250211,110800,527201320,6940,6940,6940,6940,31
20250211,110700,526986180,6940,6940,6940,6940,148
20250211,110600,525959060,6940,6940,6940,6940,10
20250211,110500,525889660,6940,6940,6940,6940,364
20250211,110400,523363500,6930,6930,6930,6930,237
20250211,110300,521721090,6930,6930,6930,6930,0
20250211,110200,521721090,6930,6930,6930,6930,0
20250211,110100,521721090,6930,6930,6930,6930,7
20250211,110000,521672580,6910,6910,6910,6910,0
20250211,105900,521672580,6910,6910,6910,6910,0
20250211,105800,521672580,6910,6910,6910,6910,728
20250211,105700,516642100,6910,6910,6910,6910,1
20250211,105600,516635190,6900,6900,6900,6900,1
20250211,105500,516628290,6910,6910,6910,6910,430
20250211,105400,513656990,6910,6910,6910,6910,661
20250211,105300,509089480,6910,6910,6910,6910,0
20250211,105200,509089480,6910,6910,6910,6910,0
20250211,105100,509089480,6910,6910,6910,6910,0
20250211,105000,509089480,6910,6930,6930,6910,362
20250211,104900,506584060,6910,6920,6920,6910,714
20250211,104800,501644250,6920,6920,6920,6920,0
20250211,104700,501644250,6920,6920,6920,6920,1
20250211,104600,501637330,6920,6920,6920,6920,0
20250211,104500,501637330,6920,6910,6930,6910,793
20250211,104400,496144590,6900,6900,6900,6900,0
20250211,104300,496144590,6900,6920,6920,6900,200
20250211,104200,494764460,6920,6930,6930,6920,828
20250211,104100,489028310,6930,6920,6930,6920,122
20250211,104000,488183850,6920,6920,6920,6920,0
20250211,103900,488183850,6920,6920,6920,6920,801
20250211,103800,482640930,6920,6920,6920,6920,21
20250211,103700,482495610,6920,6920,6920,6920,580
20250211,103600,478482010,6920,6920,6920,6920,0
20250211,103500,478482010,6920,6920,6920,6920,2
20250211,103400,478468170,6900,6900,6900,6900,0
20250211,103300,478468170,6900,6930,6930,6900,37
20250211,103200,478211790,6900,6900,6900,6900,0
20250211,103100,478211790,6900,6910,6910,6900,500
20250211,103000,474761590,6930,6920,6930,6900,1164
20250211,102900,466707940,6930,6940,6940,6930,220
20250211,102800,465183280,6940,6940,6940,6940,0
20250211,102700,465183280,6940,6940,6940,6940,0
20250211,102600,465183280,6940,6950,6950,6940,734
20250211,102500,460082280,6950,6940,6950,6940,112
20250211,102400,459304880,6950,6950,6950,6950,99
20250211,102300,458616830,6950,6950,6950,6940,25
20250211,102200,458443090,6930,6920,6930,6920,1433
20250211,102100,448522730,6920,6920,6920,6920,0
20250211,102000,448522730,6920,6940,6940,6920,622
20250211,101900,444217750,6940,6940,6940,6940,3
20250211,101800,444196930,6960,6960,6960,6960,400
20250211,101700,441412930,6920,6960,6960,6920,722
20250211,101600,436395900,6950,6980,6980,6950,1752
20250211,101500,424200980,6980,6980,6980,6960,563
20250211,101400,420271260,6980,6950,6980,6950,919
20250211,101300,413875000,6940,6950,6960,6940,519
20250211,101200,410267840,6950,6950,6950,6950,0
20250211,101100,410267840,6950,6950,6950,6950,582
20250211,101000,406222940,6940,6940,6940,6940,0
20250211,100900,406222940,6940,6950,6950,6940,68
20250211,100800,405750840,6950,6950,6950,6950,811
20250211,100700,400114390,6950,6950,6950,6950,1
20250211,100600,400107440,6960,6960,6960,6960,80
20250211,100500,399550640,6960,6960,6960,6960,267
20250211,100400,397692320,6960,6950,6960,6950,1600
20250211,100300,386571320,6950,6940,6950,6940,677
20250211,100200,381872770,6920,6920,6920,6920,1
20250211,100100,381865850,6940,6920,6940,6920,427
20250211,100000,378910830,6920,6940,6940,6920,500
20250211,095900,375444830,6940,6930,6940,6930,104
20250211,095800,374724070,6940,6940,6940,6940,764
20250211,095700,369421910,6920,6930,6930,6920,580
20250211,095600,365408260,6940,6940,6940,6940,4
20250211,095500,365380500,6920,6920,6920,6920,627
20250211,095400,361041660,6920,6920,6920,6920,580
20250211,095300,357028060,6930,6930,6930,6930,300
20250211,095200,354949060,6930,6900,6930,6900,3143
20250211,095100,333258230,6900,6900,6900,6900,26
20250211,095000,333078830,6900,6900,6900,6900,84
20250211,094900,332499230,6900,6900,6900,6900,0
20250211,094800,332499230,6900,6920,6920,6900,1488
20250211,094700,322210900,6920,6920,6920,6920,19
20250211,094600,322079420,6930,6930,6930,6930,406
20250211,094500,319265840,6930,6930,6930,6930,23
20250211,094400,319106450,6940,6930,6940,6930,407
20250211,094300,316285430,6930,6930,6930,6930,732
20250211,094200,311212670,6930,6950,6950,6930,231
20250211,094100,309607840,6950,6950,6950,6950,2
20250211,094000,309593940,6930,6930,6930,6930,1062
20250211,093900,302234280,6930,6940,6940,6930,401
20250211,093800,299455340,6940,6940,6940,6940,353
20250211,093700,297005520,6950,6980,6980,6950,1439
20250211,093600,286992950,6980,6980,6980,6960,1058
20250211,093500,279609090,6980,6980,6980,6980,447
20250211,093400,276489030,6980,6960,6980,6960,4123
20250211,093300,247790540,6960,6970,6980,6940,1636
20250211,093200,236403630,6970,6970,6970,6970,258
20250211,093100,234605370,6970,6940,6980,6940,4269
20250211,093000,204865020,6940,6930,6940,6930,132
20250211,092900,203949920,6920,6920,6920,6920,520
20250211,092800,200351520,6910,6910,6910,6910,322
20250211,092700,198126500,6910,6880,6910,6880,584
20250211,092600,194102240,6880,6880,6880,6880,221
20250211,092500,192581760,6880,6890,6890,6880,808
20250211,092400,187017670,6910,6900,6910,6900,47
20250211,092300,186692910,6890,6890,6890,6890,0
20250211,092200,186692910,6890,6890,6890,6890,242
20250211,092100,185025530,6890,6890,6890,6890,0
20250211,092000,185025530,6890,6900,6900,6890,211
20250211,091900,183569740,6900,6910,6910,6900,945
20250211,091800,177048840,6910,6940,6940,6910,3186
20250211,091700,154991860,6940,6940,6940,6930,943
20250211,091600,148453860,6970,6940,6970,6940,1892
20250211,091500,135315520,6950,6930,6990,6930,1540
20250211,091400,124597760,6920,6930,6960,6910,1148
20250211,091300,116625090,6940,6920,6940,6920,1582
20250211,091200,105657550,6940,6930,6940,6910,677
20250211,091100,100967000,6920,6920,6950,6910,583
20250211,091000,96929350,6920,6940,6950,6920,1025
20250211,090900,89815390,6940,6930,6940,6930,820
20250211,090800,84130610,6890,6910,6920,6890,2220
20250211,090700,68771240,6920,6880,6920,6880,2066
20250211,090600,54482300,6870,6840,6870,6840,869
20250211,090500,48521580,6840,6840,6840,6840,200
20250211,090400,47153580,6840,6840,6840,6840,0
20250211,090300,47153580,6840,6840,6840,6840,0
20250211,090200,47153580,6840,6840,6860,6840,1975
20250211,090100,33641650,6850,6920,6920,6850,2923
20250211,090000,13595320,6860,6920,6940,6860,1971