041910/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192700,2029521140,6890,6890,6890,6890,8236
20250212,192600,2029521140,6890,6890,6890,6890,0
20250212,192500,2029521140,6890,6890,6890,6890,0
20250212,192400,2029521140,6890,6890,6890,6890,0
20250212,192300,2029521140,6890,6890,6890,6890,0
20250212,192200,2029521140,6890,6890,6890,6890,0
20250212,192100,2029521140,6890,6890,6890,6890,0
20250212,192000,2029521140,6890,6890,6890,6890,0
20250212,191900,2029521140,6890,6890,6890,6890,0
20250212,191800,2029521140,6890,6890,6890,6890,0
20250212,191700,2029521140,6890,6890,6890,6890,0
20250212,191600,2029521140,6890,6890,6890,6890,0
20250212,191500,2029521140,6890,6890,6890,6890,0
20250212,191400,2029521140,6890,6890,6890,6890,0
20250212,191300,2029521140,6890,6890,6890,6890,0
20250212,191200,2029521140,6890,6890,6890,6890,0
20250212,191100,2029521140,6890,6890,6890,6890,0
20250212,191000,2029521140,6890,6890,6890,6890,0
20250212,190900,2029521140,6890,6890,6890,6890,0
20250212,190800,2029521140,6890,6890,6890,6890,0
20250212,190700,2029521140,6890,6890,6890,6890,0
20250212,190600,2029521140,6890,6890,6890,6890,0
20250212,190500,2029521140,6890,6890,6890,6890,0
20250212,190400,2029521140,6890,6890,6890,6890,0
20250212,190300,2029521140,6890,6890,6890,6890,0
20250212,190200,2029521140,6890,6890,6890,6890,0
20250212,190100,2029521140,6890,6890,6890,6890,0
20250212,190000,2029521140,6890,6890,6890,6890,0
20250212,185900,2029521140,6890,6890,6890,6890,0
20250212,185800,2029521140,6890,6890,6890,6890,0
20250212,185700,2029521140,6890,6890,6890,6890,8236
20250212,185600,2029521140,6890,6890,6890,6890,0
20250212,185500,2029521140,6890,6890,6890,6890,0
20250212,185400,2029521140,6890,6890,6890,6890,0
20250212,185300,2029521140,6890,6890,6890,6890,0
20250212,185200,2029521140,6890,6890,6890,6890,0
20250212,185100,2029521140,6890,6890,6890,6890,0
20250212,185000,2029521140,6890,6890,6890,6890,0
20250212,184900,2029521140,6890,6890,6890,6890,0
20250212,184800,2029521140,6890,6890,6890,6890,0
20250212,184700,2029521140,6890,6890,6890,6890,0
20250212,184600,2029521140,6890,6890,6890,6890,0
20250212,184500,2029521140,6890,6890,6890,6890,0
20250212,184400,2029521140,6890,6890,6890,6890,0
20250212,184300,2029521140,6890,6890,6890,6890,0
20250212,184200,2029521140,6890,6890,6890,6890,0
20250212,184100,2029521140,6890,6890,6890,6890,0
20250212,184000,2029521140,6890,6890,6890,6890,0
20250212,183900,2029521140,6890,6890,6890,6890,0
20250212,183800,2029521140,6890,6890,6890,6890,0
20250212,183700,2029521140,6890,6890,6890,6890,0
20250212,183600,2029521140,6890,6890,6890,6890,0
20250212,183500,2029521140,6890,6890,6890,6890,0
20250212,183400,2029521140,6890,6890,6890,6890,0
20250212,183300,2029521140,6890,6890,6890,6890,0
20250212,183200,2029521140,6890,6890,6890,6890,0
20250212,183100,2029521140,6890,6890,6890,6890,0
20250212,183000,2029521140,6890,6890,6890,6890,0
20250212,182900,2029521140,6890,6890,6890,6890,0
20250212,182800,2029521140,6890,6890,6890,6890,0
20250212,182700,2029521140,6890,6890,6890,6890,8236
20250212,182600,2029521140,6890,6890,6890,6890,0
20250212,182500,2029521140,6890,6890,6890,6890,0
20250212,182400,2029521140,6890,6890,6890,6890,0
20250212,182300,2029521140,6890,6890,6890,6890,0
20250212,182200,2029521140,6890,6890,6890,6890,0
20250212,182100,2029521140,6890,6890,6890,6890,0
20250212,182000,2029521140,6890,6890,6890,6890,0
20250212,181900,2029521140,6890,6890,6890,6890,0
20250212,181800,2029521140,6890,6890,6890,6890,0
20250212,181700,2029521140,6890,6890,6890,6890,0
20250212,181600,2029521140,6890,6890,6890,6890,0
20250212,181500,2029521140,6890,6890,6890,6890,0
20250212,181400,2029521140,6890,6890,6890,6890,0
20250212,181300,2029521140,6890,6890,6890,6890,0
20250212,181200,2029521140,6890,6890,6890,6890,0
20250212,181100,2029521140,6890,6890,6890,6890,0
20250212,181000,2029521140,6890,6890,6890,6890,0
20250212,180900,2029521140,6890,6890,6890,6890,0
20250212,180800,2029521140,6890,6890,6890,6890,0
20250212,180700,2029521140,6890,6890,6890,6890,0
20250212,180600,2029521140,6890,6890,6890,6890,0
20250212,180500,2029521140,6890,6890,6890,6890,0
20250212,180400,2029521140,6890,6890,6890,6890,0
20250212,180300,2029521140,6890,6890,6890,6890,0
20250212,180200,2029521140,6890,6890,6890,6890,0
20250212,180100,2029521140,6890,6890,6890,6890,0
20250212,180000,2029521140,6890,6890,6890,6890,0
20250212,175900,2029521140,6890,6890,6890,6890,0
20250212,175800,2029521140,6890,6890,6890,6890,0
20250212,175700,2029521140,6890,6890,6890,6890,8236
20250212,175600,2029521140,6890,6890,6890,6890,0
20250212,175500,2029521140,6890,6890,6890,6890,0
20250212,175400,2029521140,6890,6890,6890,6890,0
20250212,175300,2029521140,6890,6890,6890,6890,0
20250212,175200,2029521140,6890,6890,6890,6890,0
20250212,175100,2029521140,6890,6890,6890,6890,0
20250212,175000,2029521140,6890,6890,6890,6890,0
20250212,174900,2029521140,6890,6890,6890,6890,0
20250212,174800,2029521140,6890,6890,6890,6890,0
20250212,174700,2029521140,6890,6890,6890,6890,0
20250212,174600,2029521140,6890,6890,6890,6890,0
20250212,174500,2029521140,6890,6890,6890,6890,0
20250212,174400,2029521140,6890,6890,6890,6890,0
20250212,174300,2029521140,6890,6890,6890,6890,0
20250212,174200,2029521140,6890,6890,6890,6890,0
20250212,174100,2029521140,6890,6890,6890,6890,0
20250212,174000,2029521140,6890,6890,6890,6890,0
20250212,173900,2029521140,6890,6890,6890,6890,0
20250212,173800,2029521140,6890,6890,6890,6890,0
20250212,173700,2029521140,6890,6890,6890,6890,0
20250212,173600,2029521140,6890,6890,6890,6890,0
20250212,173500,2029521140,6890,6890,6890,6890,0
20250212,173400,2029521140,6890,6890,6890,6890,0
20250212,173300,2029521140,6890,6890,6890,6890,0
20250212,173200,2029521140,6890,6890,6890,6890,0
20250212,173100,2029521140,6890,6890,6890,6890,0
20250212,173000,2029521140,6890,6890,6890,6890,0
20250212,172900,2029521140,6890,6890,6890,6890,0
20250212,172800,2029521140,6890,6890,6890,6890,0
20250212,172700,2029521140,6890,6890,6890,6890,8236
20250212,172600,2029521140,6890,6890,6890,6890,0
20250212,172500,2029521140,6890,6890,6890,6890,0
20250212,172400,2029521140,6890,6890,6890,6890,0
20250212,172300,2029521140,6890,6890,6890,6890,0
20250212,172200,2029521140,6890,6890,6890,6890,0
20250212,172100,2029521140,6890,6890,6890,6890,0
20250212,172000,2029521140,6890,6890,6890,6890,0
20250212,171900,2029521140,6890,6890,6890,6890,0
20250212,171800,2029521140,6890,6890,6890,6890,0
20250212,171700,2029521140,6890,6890,6890,6890,0
20250212,171600,2029521140,6890,6890,6890,6890,0
20250212,171500,2029521140,6890,6890,6890,6890,0
20250212,171400,2029521140,6890,6890,6890,6890,0
20250212,171300,2029521140,6890,6890,6890,6890,0
20250212,171200,2029521140,6890,6890,6890,6890,0
20250212,171100,2029521140,6890,6890,6890,6890,0
20250212,171000,2029521140,6890,6890,6890,6890,0
20250212,170900,2029521140,6890,6890,6890,6890,0
20250212,170800,2029521140,6890,6890,6890,6890,0
20250212,170700,2029521140,6890,6890,6890,6890,0
20250212,170600,2029521140,6890,6890,6890,6890,0
20250212,170500,2029521140,6890,6890,6890,6890,0
20250212,170400,2029521140,6890,6890,6890,6890,0
20250212,170300,2029521140,6890,6890,6890,6890,0
20250212,170200,2029521140,6890,6890,6890,6890,0
20250212,170100,2029521140,6890,6890,6890,6890,0
20250212,170000,2029521140,6890,6890,6890,6890,0
20250212,165900,2029521140,6890,6890,6890,6890,0
20250212,165800,2029521140,6890,6890,6890,6890,0
20250212,165700,2029521140,6890,6890,6890,6890,8236
20250212,165600,2029521140,6890,6890,6890,6890,0
20250212,165500,2029521140,6890,6890,6890,6890,0
20250212,165400,2029521140,6890,6890,6890,6890,0
20250212,165300,2029521140,6890,6890,6890,6890,0
20250212,165200,2029521140,6890,6890,6890,6890,0
20250212,165100,2029521140,6890,6890,6890,6890,0
20250212,165000,2029521140,6890,6890,6890,6890,0
20250212,164900,2029521140,6890,6890,6890,6890,0
20250212,164800,2029521140,6890,6890,6890,6890,0
20250212,164700,2029521140,6890,6890,6890,6890,0
20250212,164600,2029521140,6890,6890,6890,6890,0
20250212,164500,2029521140,6890,6890,6890,6890,0
20250212,164400,2029521140,6890,6890,6890,6890,0
20250212,164300,2029521140,6890,6890,6890,6890,0
20250212,164200,2029521140,6890,6890,6890,6890,0
20250212,164100,2029521140,6890,6890,6890,6890,0
20250212,164000,2029521140,6890,6890,6890,6890,0
20250212,163900,2029521140,6890,6890,6890,6890,0
20250212,163800,2029521140,6890,6890,6890,6890,0
20250212,163700,2029521140,6890,6890,6890,6890,0
20250212,163600,2029521140,6890,6890,6890,6890,0
20250212,163500,2029521140,6890,6890,6890,6890,0
20250212,163400,2029521140,6890,6890,6890,6890,0
20250212,163300,2029521140,6890,6890,6890,6890,0
20250212,163200,2029521140,6890,6890,6890,6890,0
20250212,163100,2029521140,6890,6890,6890,6890,0
20250212,163000,2029521140,6890,6890,6890,6890,0
20250212,162900,2029521140,6890,6890,6890,6890,0
20250212,162800,2029521140,6890,6890,6890,6890,0
20250212,162700,2029521140,6890,6890,6890,6890,8236
20250212,162600,2029521140,6890,6890,6890,6890,0
20250212,162500,2029521140,6890,6890,6890,6890,0
20250212,162400,2029521140,6890,6890,6890,6890,0
20250212,162300,2029521140,6890,6890,6890,6890,0
20250212,162200,2029521140,6890,6890,6890,6890,0
20250212,162100,2029521140,6890,6890,6890,6890,0
20250212,162000,2029521140,6890,6890,6890,6890,0
20250212,161900,2029521140,6890,6890,6890,6890,0
20250212,161800,2029521140,6890,6890,6890,6890,0
20250212,161700,2029521140,6890,6890,6890,6890,0
20250212,161600,2029521140,6890,6890,6890,6890,0
20250212,161500,2029521140,6890,6890,6890,6890,0
20250212,161400,2029521140,6890,6890,6890,6890,0
20250212,161300,2029521140,6890,6890,6890,6890,0
20250212,161200,2029521140,6890,6890,6890,6890,0
20250212,161100,2029521140,6890,6890,6890,6890,0
20250212,161000,2029521140,6890,6890,6890,6890,0
20250212,160900,2029521140,6890,6890,6890,6890,0
20250212,160800,2029521140,6890,6890,6890,6890,0
20250212,160700,2029521140,6890,6890,6890,6890,0
20250212,160600,2029521140,6890,6890,6890,6890,0
20250212,160500,2029521140,6890,6890,6890,6890,0
20250212,160400,2029521140,6890,6890,6890,6890,0
20250212,160300,2029521140,6890,6890,6890,6890,0
20250212,160200,2029521140,6890,6890,6890,6890,0
20250212,160100,2029521140,6890,6890,6890,6890,0
20250212,160000,2029521140,6890,6890,6890,6890,0
20250212,155900,2029521140,6890,6890,6890,6890,0
20250212,155800,2029521140,6890,6890,6890,6890,0
20250212,155700,2029521140,6890,6890,6890,6890,8236
20250212,155600,2029521140,6890,6890,6890,6890,0
20250212,155500,2029521140,6890,6890,6890,6890,0
20250212,155400,2029521140,6890,6890,6890,6890,0
20250212,155300,2029521140,6890,6890,6890,6890,0
20250212,155200,2029521140,6890,6890,6890,6890,0
20250212,155100,2029521140,6890,6890,6890,6890,0
20250212,155000,2029521140,6890,6890,6890,6890,0
20250212,154900,2029521140,6890,6890,6890,6890,0
20250212,154800,2029521140,6890,6890,6890,6890,0
20250212,154700,2029521140,6890,6890,6890,6890,0
20250212,154600,2029521140,6890,6890,6890,6890,0
20250212,154500,2029521140,6890,6890,6890,6890,0
20250212,154400,2029521140,6890,6890,6890,6890,0
20250212,154300,2029521140,6890,6890,6890,6890,0
20250212,154200,2029521140,6890,6890,6890,6890,0
20250212,154100,2029521140,6890,6890,6890,6890,0
20250212,154000,2029521140,6890,6890,6890,6890,0
20250212,153900,2029521140,6890,6890,6890,6890,0
20250212,153800,2029521140,6890,6890,6890,6890,0
20250212,153700,2029521140,6890,6890,6890,6890,0
20250212,153600,2029521140,6890,6890,6890,6890,0
20250212,153500,2029521140,6890,6890,6890,6890,0
20250212,153400,2029521140,6890,6890,6890,6890,0
20250212,153300,2029521140,6890,6890,6890,6890,0
20250212,153200,2029521140,6890,6890,6890,6890,0
20250212,153100,2029521140,6890,6890,6890,6890,0
20250212,153000,2029521140,6890,6890,6890,6890,8236
20250212,152900,1972775100,6840,6840,6840,6840,0
20250212,152800,1972775100,6840,6840,6840,6840,0
20250212,152700,1972775100,6840,6840,6840,6840,0
20250212,152600,1972775100,6840,6840,6840,6840,0
20250212,152500,1972775100,6840,6840,6840,6840,0
20250212,152400,1972775100,6840,6840,6840,6840,0
20250212,152300,1972775100,6840,6840,6840,6840,0
20250212,152200,1972775100,6840,6840,6840,6840,0
20250212,152100,1972775100,6840,6840,6840,6840,0
20250212,152000,1972775100,6840,6840,6840,6840,0
20250212,151900,1972775100,6840,6830,6840,6810,904
20250212,151800,1966600490,6810,6830,6830,6810,184
20250212,151700,1965346740,6830,6830,6830,6830,270
20250212,151600,1963502640,6840,6830,6840,6830,100
20250212,151500,1962818940,6830,6830,6840,6830,278
20250212,151400,1960919900,6830,6810,6830,6810,770
20250212,151300,1955663850,6800,6800,6810,6800,115
20250212,151200,1954881720,6800,6770,6800,6760,1923
20250212,151100,1941820000,6760,6750,6770,6750,907
20250212,151000,1935687860,6750,6760,6760,6750,847
20250212,150900,1929963470,6760,6750,6760,6750,259
20250212,150800,1928213840,6750,6750,6750,6750,100
20250212,150700,1927538840,6740,6750,6750,6740,135
20250212,150600,1926628070,6760,6760,6760,6760,100
20250212,150500,1925952070,6750,6750,6750,6750,151
20250212,150400,1924932820,6750,6740,6750,6740,208
20250212,150300,1923529820,6730,6740,6740,6730,450
20250212,150200,1920498310,6750,6730,6750,6730,128
20250212,150100,1919635600,6730,6710,6730,6710,191
20250212,150000,1918350350,6720,6710,6720,6710,392
20250212,145900,1915717470,6710,6720,6720,6710,402
20250212,145800,1913018020,6720,6700,6720,6700,808
20250212,145700,1907594290,6660,6710,6710,6650,6237
20250212,145600,1866029800,6710,6710,6710,6710,109
20250212,145500,1865298410,6710,6710,6710,6710,394
20250212,145400,1862654670,6710,6730,6730,6710,251
20250212,145300,1860966660,6710,6720,6720,6710,111
20250212,145200,1860221710,6710,6720,6730,6710,178
20250212,145100,1859025230,6690,6730,6730,6680,2324
20250212,145000,1843450890,6730,6710,6740,6710,338
20250212,144900,1841175530,6720,6740,6740,6720,942
20250212,144800,1834842450,6740,6740,6740,6740,200
20250212,144700,1833494450,6740,6740,6740,6700,6039
20250212,144600,1792964740,6730,6740,6740,6730,126
20250212,144500,1792115560,6740,6760,6760,6740,707
20250212,144400,1787347920,6760,6760,6760,6760,354
20250212,144300,1784954880,6760,6760,6760,6760,0
20250212,144200,1784954880,6760,6760,6760,6760,36
20250212,144100,1784711520,6760,6760,6760,6760,0
20250212,144000,1784711520,6760,6760,6760,6760,29
20250212,143900,1784515480,6750,6750,6750,6750,0
20250212,143800,1784515480,6750,6760,6760,6750,305
20250212,143700,1782455730,6800,6780,6800,6780,613
20250212,143600,1778299470,6780,6770,6780,6770,34
20250212,143500,1778068970,6770,6770,6770,6770,36
20250212,143400,1777825250,6770,6770,6770,6770,1
20250212,143300,1777818480,6770,6740,6770,6730,147
20250212,143200,1776828060,6740,6740,6740,6740,65
20250212,143100,1776389960,6740,6740,6760,6740,534
20250212,143000,1772786680,6740,6750,6770,6740,1527
20250212,142900,1762484040,6760,6780,6810,6760,3081
20250212,142800,1741633960,6780,6790,6790,6780,610
20250212,142700,1737497730,6800,6800,6800,6790,424
20250212,142600,1734617940,6790,6820,6820,6790,3637
20250212,142500,1709874270,6820,6820,6820,6820,507
20250212,142400,1706416530,6820,6820,6820,6820,900
20250212,142300,1700278530,6820,6830,6830,6820,888
20250212,142200,1694217250,6840,6840,6840,6830,2572
20250212,142100,1676633950,6850,6850,6850,6850,826
20250212,142000,1670975850,6860,6860,6860,6860,4
20250212,141900,1670948410,6860,6860,6860,6860,1
20250212,141800,1670941550,6860,6870,6870,6860,112
20250212,141700,1670173220,6860,6860,6860,6860,34
20250212,141600,1669939980,6860,6860,6860,6860,10
20250212,141500,1669871380,6880,6880,6880,6870,378
20250212,141400,1667273850,6880,6880,6880,6880,105
20250212,141300,1666551450,6900,6900,6900,6900,0
20250212,141200,1666551450,6900,6880,6900,6880,162
20250212,141100,1665436790,6900,6900,6900,6900,0
20250212,141000,1665436790,6900,6900,6900,6900,0
20250212,140900,1665436790,6900,6900,6900,6900,34
20250212,140800,1665202190,6880,6880,6880,6880,99
20250212,140700,1664521070,6880,6880,6880,6880,2000
20250212,140600,1650761070,6880,6880,6880,6880,1
20250212,140500,1650754190,6910,6910,6910,6910,1
20250212,140400,1650747280,6920,6920,6920,6920,50
20250212,140300,1650401280,6920,6910,6920,6910,26
20250212,140200,1650221390,6910,6910,6910,6910,150
20250212,140100,1649184890,6910,6910,6910,6910,17
20250212,140000,1649067420,6890,6890,6890,6890,0
20250212,135900,1649067420,6890,6890,6890,6890,0
20250212,135800,1649067420,6890,6890,6890,6890,0
20250212,135700,1649067420,6890,6890,6890,6890,150
20250212,135600,1648033920,6900,6880,6900,6880,867
20250212,135500,1642052240,6880,6860,6880,6860,222
20250212,135400,1640528920,6880,6860,6880,6860,1002
20250212,135300,1633655160,6860,6860,6860,6860,0
20250212,135200,1633655160,6860,6860,6860,6860,15
20250212,135100,1633552260,6860,6860,6860,6860,0
20250212,135000,1633552260,6860,6870,6870,6860,104
20250212,134900,1632837800,6850,6850,6850,6850,2
20250212,134800,1632824100,6840,6840,6860,6840,347
20250212,134700,1630447740,6840,6840,6840,6840,36
20250212,134600,1630201500,6830,6840,6840,6830,4
20250212,134500,1630174170,6850,6860,6860,6850,135
20250212,134400,1629248100,6820,6820,6820,6820,0
20250212,134300,1629248100,6820,6820,6820,6820,0
20250212,134200,1629248100,6820,6820,6820,6820,0
20250212,134100,1629248100,6820,6820,6850,6820,12
20250212,134000,1629166230,6850,6850,6850,6850,1
20250212,133900,1629159380,6850,6850,6850,6850,17
20250212,133800,1629042930,6860,6860,6860,6860,0
20250212,133700,1629042930,6860,6820,6860,6820,51
20250212,133600,1628695070,6820,6830,6830,6820,430
20250212,133500,1625762460,6820,6820,6820,6820,887
20250212,133400,1619713120,6820,6860,6860,6820,500
20250212,133300,1616298830,6860,6860,6860,6860,47
20250212,133200,1615976410,6860,6850,6860,6850,82
20250212,133100,1615414680,6850,6840,6850,6830,546
20250212,133000,1611684680,6820,6820,6820,6820,26
20250212,132900,1611507360,6850,6820,6850,6820,189
20250212,132800,1610214810,6810,6830,6830,6810,1336
20250212,132700,1601102700,6830,6850,6850,6830,22
20250212,132600,1600952020,6850,6850,6850,6850,18
20250212,132500,1600828720,6820,6820,6820,6820,1050
20250212,132400,1593667720,6820,6820,6830,6820,138
20250212,132300,1592725870,6820,6840,6840,6820,1373
20250212,132200,1583352830,6840,6830,6860,6830,875
20250212,132100,1577372720,6830,6840,6840,6830,3141
20250212,132000,1555905060,6830,6850,6850,6830,2978
20250212,131900,1535541740,6860,6860,6860,6860,73
20250212,131800,1535040960,6880,6860,6880,6850,971
20250212,131700,1528380260,6860,6880,6890,6860,1131
20250212,131600,1520602350,6880,6900,6900,6880,4
20250212,131500,1520574810,6880,6900,6900,6880,71
20250212,131400,1520084930,6890,6890,6890,6890,125
20250212,131300,1519223680,6890,6890,6890,6890,0
20250212,131200,1519223680,6890,6880,6890,6880,146
20250212,131100,1518219180,6890,6880,6890,6880,197
20250212,131000,1516863310,6880,6880,6880,6870,497
20250212,130900,1513444570,6880,6890,6890,6880,22
20250212,130800,1513293000,6890,6890,6890,6890,21
20250212,130700,1513148310,6890,6890,6890,6890,181
20250212,130600,1511901220,6900,6900,6900,6900,0
20250212,130500,1511901220,6900,6910,6910,6900,141
20250212,130400,1510927010,6880,6890,6890,6880,393
20250212,130300,1508223070,6880,6900,6910,6880,253
20250212,130200,1506480690,6900,6900,6900,6900,110
20250212,130100,1505721690,6880,6890,6900,6880,705
20250212,130000,1500869930,6890,6900,6900,6880,1439
20250212,125900,1490959920,6890,6910,6910,6890,718
20250212,125800,1486009040,6900,6920,6920,6900,481
20250212,125700,1482683680,6920,6910,6940,6910,263
20250212,125600,1480862230,6900,6910,6920,6900,39
20250212,125500,1480592740,6910,6920,6920,6900,1683
20250212,125400,1468966040,6920,6940,6940,6920,1936
20250212,125300,1455556760,6950,6950,6950,6950,10
20250212,125200,1455487260,6950,6950,6950,6950,2
20250212,125100,1455473360,6940,6950,6950,6940,437
20250212,125000,1452436260,6950,6950,6950,6950,69
20250212,124900,1451956710,6950,6950,6950,6950,10
20250212,124800,1451887210,6950,6950,6950,6950,11
20250212,124700,1451810760,6940,6940,6940,6940,20
20250212,124600,1451671960,6940,6940,6940,6940,229
20250212,124500,1450082700,6940,6940,6940,6940,275
20250212,124400,1448174200,6930,6940,6940,6930,854
20250212,124300,1442247450,6930,6960,6960,6930,1040
20250212,124200,1435031940,6970,6960,6970,6960,90
20250212,124100,1434405140,6960,6960,6960,6960,0
20250212,124000,1434405140,6960,6960,6960,6960,0
20250212,123900,1434405140,6960,6950,6960,6950,163
20250212,123800,1433272220,6950,6970,6970,6950,3
20250212,123700,1433251330,6970,6970,6970,6970,48
20250212,123600,1432916770,6970,6940,6970,6940,101
20250212,123500,1432214300,6940,6960,6960,6940,1074
20250212,123400,1424758910,6950,6960,6960,6950,502
20250212,123300,1421269790,6960,6980,6980,6960,2074
20250212,123200,1406816310,6990,6990,7020,6990,896
20250212,123100,1400553210,7000,7000,7000,7000,20
20250212,123000,1400413210,7030,7030,7030,7030,0
20250212,122900,1400413210,7030,7030,7030,7030,1
20250212,122800,1400406180,7000,6990,7000,6990,57
20250212,122700,1400007740,7030,7010,7030,6990,2869
20250212,122600,1379919030,7010,7020,7020,7010,11
20250212,122500,1379841910,7060,7020,7060,7010,1021
20250212,122400,1372664670,7040,7040,7040,7040,101
20250212,122300,1371953630,7020,7020,7020,7020,1
20250212,122200,1371946610,7020,7030,7030,7020,11
20250212,122100,1371869290,7030,7030,7030,7030,15
20250212,122000,1371763840,7030,7030,7030,7030,2
20250212,121900,1371749780,7030,7020,7030,7020,118
20250212,121800,1370920390,7030,7030,7030,7030,2
20250212,121700,1370906330,7010,7020,7020,7010,209
20250212,121600,1369439240,7010,7010,7010,7010,350
20250212,121500,1366985740,7010,7010,7010,7010,5
20250212,121400,1366950690,7010,7030,7030,7010,419
20250212,121300,1364012450,7040,7040,7040,7040,1
20250212,121200,1364005410,7030,7030,7030,7030,264
20250212,121100,1362149490,7030,7030,7030,7030,5
20250212,121000,1362114340,7030,7030,7030,7030,0
20250212,120900,1362114340,7030,7030,7030,7030,3
20250212,120800,1362093250,7010,7010,7010,7010,68
20250212,120700,1361616570,7010,7010,7010,7010,7
20250212,120600,1361567500,7000,7010,7010,7000,47
20250212,120500,1361238420,7010,7020,7020,7010,2
20250212,120400,1361224390,7030,7030,7030,7030,0
20250212,120300,1361224390,7030,7030,7030,7030,0
20250212,120200,1361224390,7030,7030,7030,7030,3
20250212,120100,1361203300,7000,7000,7000,7000,100
20250212,120000,1360503300,7000,7000,7000,7000,197
20250212,115900,1359124300,7000,7020,7020,7000,514
20250212,115800,1355526250,7030,7020,7030,7020,1000
20250212,115700,1348497750,7020,7020,7040,7010,115
20250212,115600,1347690160,7020,7020,7020,7020,1
20250212,115500,1347683140,7040,7020,7040,7010,423
20250212,115400,1344715950,7010,7010,7010,7010,457
20250212,115300,1341512380,7000,7010,7010,7000,158
20250212,115200,1340405510,7010,7010,7010,7010,3
20250212,115100,1340384480,7010,7010,7010,7010,847
20250212,115000,1334447010,7010,7020,7020,7010,900
20250212,114900,1328137000,7010,7010,7010,7010,0
20250212,114800,1328137000,7010,7020,7020,7010,541
20250212,114700,1324340350,7050,7050,7050,7050,0
20250212,114600,1324340350,7050,7010,7050,7010,2254
20250212,114500,1308539090,7050,7020,7050,7020,350
20250212,114400,1306073090,7020,7030,7030,7020,1284
20250212,114300,1297054800,7030,7030,7030,7030,0
20250212,114200,1297054800,7030,7030,7030,7030,0
20250212,114100,1297054800,7030,7030,7030,7030,0
20250212,114000,1297054800,7030,7030,7030,7030,669
20250212,113900,1292351730,7040,7040,7040,7040,102
20250212,113800,1291633650,7040,7040,7040,7040,70
20250212,113700,1291140850,7040,7040,7040,7040,217
20250212,113600,1289613170,7060,7060,7060,7060,2
20250212,113500,1289599050,7060,7060,7060,7060,0
20250212,113400,1289599050,7060,7040,7060,7040,103
20250212,113300,1288872650,7040,7060,7060,7040,1429
20250212,113200,1278796290,7070,7070,7070,7070,5
20250212,113100,1278760940,7070,7070,7070,7070,4
20250212,113000,1278732660,7060,7060,7060,7060,0
20250212,112900,1278732660,7060,7070,7070,7060,308
20250212,112800,1276557850,7060,7060,7060,7060,803
20250212,112700,1270888670,7070,7080,7080,7070,295
20250212,112600,1268802040,7080,7080,7080,7080,50
20250212,112500,1268448040,7060,7060,7060,7060,0
20250212,112400,1268448040,7060,7060,7060,7050,252
20250212,112300,1266669040,7060,7060,7060,7060,0
20250212,112200,1266669040,7060,7060,7060,7060,5
20250212,112100,1266633740,7060,7060,7060,7060,0
20250212,112000,1266633740,7060,7060,7060,7060,67
20250212,111900,1266160720,7060,7060,7060,7060,91
20250212,111800,1265518260,7060,7050,7060,7040,2291
20250212,111700,1249384200,7040,7050,7050,7040,128
20250212,111600,1248483070,7050,7060,7060,7050,1037
20250212,111500,1241166380,7070,7080,7080,7070,767
20250212,111400,1235741050,7080,7090,7090,7080,144
20250212,111300,1234721080,7080,7080,7080,7080,141
20250212,111200,1233722800,7080,7090,7090,7080,263
20250212,111100,1231858530,7090,7110,7110,7090,597
20250212,111000,1227617420,7110,7120,7120,7110,866
20250212,110900,1221459650,7120,7120,7120,7120,0
20250212,110800,1221459650,7120,7120,7120,7120,177
20250212,110700,1220199410,7120,7120,7120,7120,189
20250212,110600,1218853730,7120,7130,7130,7120,91
20250212,110500,1218205510,7130,7130,7130,7130,81
20250212,110400,1217627980,7130,7130,7130,7130,81
20250212,110300,1217050450,7130,7130,7130,7130,280
20250212,110200,1215054050,7120,7140,7140,7120,991
20250212,110100,1207997830,7160,7160,7160,7120,1208
20250212,110000,1199377940,7160,7140,7160,7140,929
20250212,105900,1192729710,7140,7130,7140,7130,243
20250212,105800,1190995180,7130,7130,7130,7130,0
20250212,105700,1190995180,7130,7110,7130,7090,286
20250212,105600,1188958620,7110,7130,7130,7110,70
20250212,105500,1188460320,7130,7120,7130,7120,51
20250212,105400,1188096760,7130,7130,7130,7130,0
20250212,105300,1188096760,7130,7100,7130,7100,1126
20250212,105200,1180076580,7090,7060,7090,7060,224
20250212,105100,1178488450,7080,7050,7080,7050,223
20250212,105000,1176912500,7050,7050,7050,7050,100
20250212,104900,1176207500,7030,7030,7030,7030,128
20250212,104800,1175307660,7030,7030,7030,7030,40
20250212,104700,1175026460,7050,7030,7050,7030,141
20250212,104600,1174034420,7030,7040,7040,7030,39
20250212,104500,1173759970,7050,7050,7050,7050,0
20250212,104400,1173759970,7050,7050,7050,7050,0
20250212,104300,1173759970,7050,7050,7050,7050,279
20250212,104200,1171793020,7050,7050,7050,7050,882
20250212,104100,1165574920,7050,7060,7060,7050,681
20250212,104000,1160773840,7050,7050,7050,7050,0
20250212,103900,1160773840,7050,7060,7060,7050,318
20250212,103800,1158531690,7050,7070,7070,7050,27
20250212,103700,1158340820,7070,7070,7070,7070,0
20250212,103600,1158340820,7070,7050,7070,7050,108
20250212,103500,1157577360,7060,7070,7070,7060,143
20250212,103400,1156567760,7070,7070,7070,7070,10
20250212,103300,1156497060,7050,7060,7060,7050,50
20250212,103200,1156144070,7050,7040,7050,7040,114
20250212,103100,1155340920,7030,7030,7030,7010,376
20250212,103000,1152699230,7030,7010,7030,7010,32
20250212,102900,1152474870,7010,7010,7010,7010,2
20250212,102800,1152460850,7010,7010,7010,7010,0
20250212,102700,1152460850,7010,7000,7010,7000,153
20250212,102600,1151388850,7010,7030,7030,7000,352
20250212,102500,1148920840,7020,7010,7020,7010,330
20250212,102400,1146606940,7010,7020,7040,7010,421
20250212,102300,1143653740,7010,7040,7040,7010,677
20250212,102200,1138903190,7050,7020,7050,7020,16
20250212,102100,1138790420,7010,7030,7030,7010,332
20250212,102000,1136459920,7020,7020,7020,7020,1
20250212,101900,1136452900,7020,7030,7030,7020,174
20250212,101800,1135231400,7020,7020,7060,7020,237
20250212,101700,1133567100,7020,7030,7030,7020,600
20250212,101600,1129350100,7030,7040,7040,7030,135
20250212,101500,1128400730,7040,7030,7040,7030,140
20250212,101400,1127415500,7040,7050,7050,7030,711
20250212,101300,1122413760,7070,7070,7070,7070,55
20250212,101200,1122024910,7070,7070,7070,7070,0
20250212,101100,1122024910,7070,7030,7070,7020,848
20250212,101000,1116063310,7060,7030,7060,7030,160
20250212,100900,1114938440,7060,7030,7060,7030,210
20250212,100800,1113460110,7030,7020,7030,7020,180
20250212,100700,1112196290,7020,7030,7030,7020,809
20250212,100600,1106516420,7030,7050,7060,7020,2859
20250212,100500,1086403950,7050,7060,7080,7050,1838
20250212,100400,1073434710,7060,7080,7080,7060,300
20250212,100300,1071313240,7080,7080,7080,7080,670
20250212,100200,1066569640,7080,7080,7080,7070,4584
20250212,100100,1034160390,7080,7080,7080,7080,726
20250212,100000,1029020310,7080,7080,7100,7080,337
20250212,095900,1026632950,7080,7070,7080,7070,716
20250212,095800,1021569230,7070,7080,7080,7070,151
20250212,095700,1020501300,7080,7080,7080,7080,810
20250212,095600,1014766500,7080,7080,7080,7080,397
20250212,095500,1011955740,7080,7080,7080,7080,1
20250212,095400,1011948660,7100,7110,7110,7070,2320
20250212,095300,995520610,7110,7110,7110,7090,3372
20250212,095200,971585030,7120,7120,7120,7120,842
20250212,095100,965589990,7140,7140,7140,7140,353
20250212,095000,963069570,7140,7140,7140,7120,787
20250212,094900,957457530,7140,7150,7150,7130,366
20250212,094800,954846700,7140,7130,7140,7130,1670
20250212,094700,942939290,7140,7140,7190,7140,177
20250212,094600,941675460,7140,7140,7190,7140,731
20250212,094500,936434680,7140,7150,7180,7140,533
20250212,094400,932623240,7170,7170,7170,7170,8
20250212,094300,932565880,7170,7140,7170,7140,487
20250212,094200,929087890,7140,7140,7160,7140,1020
20250212,094100,921787750,7160,7190,7190,7160,719
20250212,094000,916633620,7190,7150,7190,7150,742
20250212,093900,911302060,7160,7130,7160,7130,774
20250212,093800,905782630,7130,7130,7130,7130,36
20250212,093700,905525950,7180,7160,7180,7160,360
20250212,093600,902941270,7110,7110,7120,7110,952
20250212,093500,896172460,7110,7160,7160,7110,245
20250212,093400,894425570,7200,7210,7210,7190,131
20250212,093300,893482440,7210,7100,7210,7100,1834
20250212,093200,880303870,7100,7120,7120,7100,1232
20250212,093100,871556650,7120,7100,7120,7090,572
20250212,093000,867494540,7100,7100,7100,7100,710
20250212,092900,862453540,7100,7120,7120,7100,2321
20250212,092800,845956980,7130,7130,7130,7130,677
20250212,092700,841129970,7180,7150,7190,7130,458
20250212,092600,837850480,7130,7170,7180,7100,3312
20250212,092500,814236530,7170,7180,7180,7170,2208
20250212,092400,798393690,7180,7160,7180,7120,2582
20250212,092300,779924310,7180,7170,7180,7150,1196
20250212,092200,771360340,7200,7190,7200,7180,371
20250212,092100,768690330,7200,7160,7200,7160,1176
20250212,092000,760247980,7160,7160,7170,7140,988
20250212,091900,753174340,7140,7130,7170,7130,381
20250212,091800,750450950,7130,7170,7170,7130,3322
20250212,091700,726716880,7150,7140,7180,7130,1459
20250212,091600,716268800,7140,7100,7140,7100,1875
20250212,091500,702899380,7130,7130,7130,7130,1562
20250212,091400,691762320,7130,7120,7140,7120,3625
20250212,091300,665910460,7120,7070,7120,7040,1864
20250212,091200,652721140,7070,7070,7070,7030,5638
20250212,091100,612963940,7080,7100,7100,7080,1699
20250212,091000,600923780,7100,7070,7110,7070,2132
20250212,090900,585807270,7060,7080,7080,7060,3865
20250212,090800,558482340,7070,7100,7120,7070,4847
20250212,090700,524184160,7110,7230,7230,7070,5511
20250212,090600,484991660,7170,7260,7300,7160,5060
20250212,090500,448349360,7250,7300,7340,7250,18044
20250212,090400,316531150,7300,7130,7340,7130,15307
20250212,090300,205358510,7130,7130,7140,7120,1223
20250212,090200,196645680,7130,7120,7180,7110,1788
20250212,090100,183867820,7080,7140,7170,7060,9907
20250212,090000,113470040,7130,7200,7200,7130,15441