099430/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,201000,8978288950,6820,6820,6820,6820,21559
20250212,200900,8978288950,6820,6820,6820,6820,0
20250212,200800,8978288950,6820,6820,6820,6820,0
20250212,200700,8978288950,6820,6820,6820,6820,0
20250212,200600,8978288950,6820,6820,6820,6820,0
20250212,200500,8978288950,6820,6820,6820,6820,0
20250212,200400,8978288950,6820,6820,6820,6820,0
20250212,200300,8978288950,6820,6820,6820,6820,0
20250212,200200,8978288950,6820,6820,6820,6820,0
20250212,200100,8978288950,6820,6820,6820,6820,0
20250212,200000,8978288950,6820,6820,6820,6820,0
20250212,195900,8978288950,6820,6820,6820,6820,0
20250212,195800,8978288950,6820,6820,6820,6820,0
20250212,195700,8978288950,6820,6820,6820,6820,0
20250212,195600,8978288950,6820,6820,6820,6820,0
20250212,195500,8978288950,6820,6820,6820,6820,0
20250212,195400,8978288950,6820,6820,6820,6820,0
20250212,195300,8978288950,6820,6820,6820,6820,0
20250212,195200,8978288950,6820,6820,6820,6820,0
20250212,195100,8978288950,6820,6820,6820,6820,0
20250212,195000,8978288950,6820,6820,6820,6820,0
20250212,194900,8978288950,6820,6820,6820,6820,0
20250212,194800,8978288950,6820,6820,6820,6820,0
20250212,194700,8978288950,6820,6820,6820,6820,0
20250212,194600,8978288950,6820,6820,6820,6820,0
20250212,194500,8978288950,6820,6820,6820,6820,0
20250212,194400,8978288950,6820,6820,6820,6820,0
20250212,194300,8978288950,6820,6820,6820,6820,0
20250212,194200,8978288950,6820,6820,6820,6820,0
20250212,194100,8978288950,6820,6820,6820,6820,0
20250212,194000,8978288950,6820,6820,6820,6820,21559
20250212,193900,8978288950,6820,6820,6820,6820,0
20250212,193800,8978288950,6820,6820,6820,6820,0
20250212,193700,8978288950,6820,6820,6820,6820,0
20250212,193600,8978288950,6820,6820,6820,6820,0
20250212,193500,8978288950,6820,6820,6820,6820,0
20250212,193400,8978288950,6820,6820,6820,6820,0
20250212,193300,8978288950,6820,6820,6820,6820,0
20250212,193200,8978288950,6820,6820,6820,6820,0
20250212,193100,8978288950,6820,6820,6820,6820,0
20250212,193000,8978288950,6820,6820,6820,6820,0
20250212,192900,8978288950,6820,6820,6820,6820,0
20250212,192800,8978288950,6820,6820,6820,6820,0
20250212,192700,8978288950,6820,6820,6820,6820,0
20250212,192600,8978288950,6820,6820,6820,6820,0
20250212,192500,8978288950,6820,6820,6820,6820,0
20250212,192400,8978288950,6820,6820,6820,6820,0
20250212,192300,8978288950,6820,6820,6820,6820,0
20250212,192200,8978288950,6820,6820,6820,6820,0
20250212,192100,8978288950,6820,6820,6820,6820,0
20250212,192000,8978288950,6820,6820,6820,6820,0
20250212,191900,8978288950,6820,6820,6820,6820,0
20250212,191800,8978288950,6820,6820,6820,6820,0
20250212,191700,8978288950,6820,6820,6820,6820,0
20250212,191600,8978288950,6820,6820,6820,6820,0
20250212,191500,8978288950,6820,6820,6820,6820,0
20250212,191400,8978288950,6820,6820,6820,6820,0
20250212,191300,8978288950,6820,6820,6820,6820,0
20250212,191200,8978288950,6820,6820,6820,6820,0
20250212,191100,8978288950,6820,6820,6820,6820,0
20250212,191000,8978288950,6820,6820,6820,6820,21559
20250212,190900,8978288950,6820,6820,6820,6820,0
20250212,190800,8978288950,6820,6820,6820,6820,0
20250212,190700,8978288950,6820,6820,6820,6820,0
20250212,190600,8978288950,6820,6820,6820,6820,0
20250212,190500,8978288950,6820,6820,6820,6820,0
20250212,190400,8978288950,6820,6820,6820,6820,0
20250212,190300,8978288950,6820,6820,6820,6820,0
20250212,190200,8978288950,6820,6820,6820,6820,0
20250212,190100,8978288950,6820,6820,6820,6820,0
20250212,190000,8978288950,6820,6820,6820,6820,0
20250212,185900,8978288950,6820,6820,6820,6820,0
20250212,185800,8978288950,6820,6820,6820,6820,0
20250212,185700,8978288950,6820,6820,6820,6820,0
20250212,185600,8978288950,6820,6820,6820,6820,0
20250212,185500,8978288950,6820,6820,6820,6820,0
20250212,185400,8978288950,6820,6820,6820,6820,0
20250212,185300,8978288950,6820,6820,6820,6820,0
20250212,185200,8978288950,6820,6820,6820,6820,0
20250212,185100,8978288950,6820,6820,6820,6820,0
20250212,185000,8978288950,6820,6820,6820,6820,0
20250212,184900,8978288950,6820,6820,6820,6820,0
20250212,184800,8978288950,6820,6820,6820,6820,0
20250212,184700,8978288950,6820,6820,6820,6820,0
20250212,184600,8978288950,6820,6820,6820,6820,0
20250212,184500,8978288950,6820,6820,6820,6820,0
20250212,184400,8978288950,6820,6820,6820,6820,0
20250212,184300,8978288950,6820,6820,6820,6820,0
20250212,184200,8978288950,6820,6820,6820,6820,0
20250212,184100,8978288950,6820,6820,6820,6820,0
20250212,184000,8978288950,6820,6820,6820,6820,21559
20250212,183900,8978288950,6820,6820,6820,6820,0
20250212,183800,8978288950,6820,6820,6820,6820,0
20250212,183700,8978288950,6820,6820,6820,6820,0
20250212,183600,8978288950,6820,6820,6820,6820,0
20250212,183500,8978288950,6820,6820,6820,6820,0
20250212,183400,8978288950,6820,6820,6820,6820,0
20250212,183300,8978288950,6820,6820,6820,6820,0
20250212,183200,8978288950,6820,6820,6820,6820,0
20250212,183100,8978288950,6820,6820,6820,6820,0
20250212,183000,8978288950,6820,6820,6820,6820,0
20250212,182900,8978288950,6820,6820,6820,6820,0
20250212,182800,8978288950,6820,6820,6820,6820,0
20250212,182700,8978288950,6820,6820,6820,6820,0
20250212,182600,8978288950,6820,6820,6820,6820,0
20250212,182500,8978288950,6820,6820,6820,6820,0
20250212,182400,8978288950,6820,6820,6820,6820,0
20250212,182300,8978288950,6820,6820,6820,6820,0
20250212,182200,8978288950,6820,6820,6820,6820,0
20250212,182100,8978288950,6820,6820,6820,6820,0
20250212,182000,8978288950,6820,6820,6820,6820,0
20250212,181900,8978288950,6820,6820,6820,6820,0
20250212,181800,8978288950,6820,6820,6820,6820,0
20250212,181700,8978288950,6820,6820,6820,6820,0
20250212,181600,8978288950,6820,6820,6820,6820,0
20250212,181500,8978288950,6820,6820,6820,6820,0
20250212,181400,8978288950,6820,6820,6820,6820,0
20250212,181300,8978288950,6820,6820,6820,6820,0
20250212,181200,8978288950,6820,6820,6820,6820,0
20250212,181100,8978288950,6820,6820,6820,6820,0
20250212,181000,8978288950,6820,6820,6820,6820,21559
20250212,180900,8978288950,6820,6820,6820,6820,0
20250212,180800,8978288950,6820,6820,6820,6820,0
20250212,180700,8978288950,6820,6820,6820,6820,0
20250212,180600,8978288950,6820,6820,6820,6820,0
20250212,180500,8978288950,6820,6820,6820,6820,0
20250212,180400,8978288950,6820,6820,6820,6820,0
20250212,180300,8978288950,6820,6820,6820,6820,0
20250212,180200,8978288950,6820,6820,6820,6820,0
20250212,180100,8978288950,6820,6820,6820,6820,0
20250212,180000,8978288950,6820,6820,6820,6820,0
20250212,175900,8978288950,6820,6820,6820,6820,0
20250212,175800,8978288950,6820,6820,6820,6820,0
20250212,175700,8978288950,6820,6820,6820,6820,0
20250212,175600,8978288950,6820,6820,6820,6820,0
20250212,175500,8978288950,6820,6820,6820,6820,0
20250212,175400,8978288950,6820,6820,6820,6820,0
20250212,175300,8978288950,6820,6820,6820,6820,0
20250212,175200,8978288950,6820,6820,6820,6820,0
20250212,175100,8978288950,6820,6820,6820,6820,0
20250212,175000,8978288950,6820,6820,6820,6820,0
20250212,174900,8978288950,6820,6820,6820,6820,0
20250212,174800,8978288950,6820,6820,6820,6820,0
20250212,174700,8978288950,6820,6820,6820,6820,0
20250212,174600,8978288950,6820,6820,6820,6820,0
20250212,174500,8978288950,6820,6820,6820,6820,0
20250212,174400,8978288950,6820,6820,6820,6820,0
20250212,174300,8978288950,6820,6820,6820,6820,0
20250212,174200,8978288950,6820,6820,6820,6820,0
20250212,174100,8978288950,6820,6820,6820,6820,0
20250212,174000,8978288950,6820,6820,6820,6820,21559
20250212,173900,8978288950,6820,6820,6820,6820,0
20250212,173800,8978288950,6820,6820,6820,6820,0
20250212,173700,8978288950,6820,6820,6820,6820,0
20250212,173600,8978288950,6820,6820,6820,6820,0
20250212,173500,8978288950,6820,6820,6820,6820,0
20250212,173400,8978288950,6820,6820,6820,6820,0
20250212,173300,8978288950,6820,6820,6820,6820,0
20250212,173200,8978288950,6820,6820,6820,6820,0
20250212,173100,8978288950,6820,6820,6820,6820,0
20250212,173000,8978288950,6820,6820,6820,6820,0
20250212,172900,8978288950,6820,6820,6820,6820,0
20250212,172800,8978288950,6820,6820,6820,6820,0
20250212,172700,8978288950,6820,6820,6820,6820,0
20250212,172600,8978288950,6820,6820,6820,6820,0
20250212,172500,8978288950,6820,6820,6820,6820,0
20250212,172400,8978288950,6820,6820,6820,6820,0
20250212,172300,8978288950,6820,6820,6820,6820,0
20250212,172200,8978288950,6820,6820,6820,6820,0
20250212,172100,8978288950,6820,6820,6820,6820,0
20250212,172000,8978288950,6820,6820,6820,6820,0
20250212,171900,8978288950,6820,6820,6820,6820,0
20250212,171800,8978288950,6820,6820,6820,6820,0
20250212,171700,8978288950,6820,6820,6820,6820,0
20250212,171600,8978288950,6820,6820,6820,6820,0
20250212,171500,8978288950,6820,6820,6820,6820,0
20250212,171400,8978288950,6820,6820,6820,6820,0
20250212,171300,8978288950,6820,6820,6820,6820,0
20250212,171200,8978288950,6820,6820,6820,6820,0
20250212,171100,8978288950,6820,6820,6820,6820,0
20250212,171000,8978288950,6820,6820,6820,6820,21559
20250212,170900,8978288950,6820,6820,6820,6820,0
20250212,170800,8978288950,6820,6820,6820,6820,0
20250212,170700,8978288950,6820,6820,6820,6820,0
20250212,170600,8978288950,6820,6820,6820,6820,0
20250212,170500,8978288950,6820,6820,6820,6820,0
20250212,170400,8978288950,6820,6820,6820,6820,0
20250212,170300,8978288950,6820,6820,6820,6820,0
20250212,170200,8978288950,6820,6820,6820,6820,0
20250212,170100,8978288950,6820,6820,6820,6820,0
20250212,170000,8978288950,6820,6820,6820,6820,0
20250212,165900,8978288950,6820,6820,6820,6820,0
20250212,165800,8978288950,6820,6820,6820,6820,0
20250212,165700,8978288950,6820,6820,6820,6820,0
20250212,165600,8978288950,6820,6820,6820,6820,0
20250212,165500,8978288950,6820,6820,6820,6820,0
20250212,165400,8978288950,6820,6820,6820,6820,0
20250212,165300,8978288950,6820,6820,6820,6820,0
20250212,165200,8978288950,6820,6820,6820,6820,0
20250212,165100,8978288950,6820,6820,6820,6820,0
20250212,165000,8978288950,6820,6820,6820,6820,0
20250212,164900,8978288950,6820,6820,6820,6820,0
20250212,164800,8978288950,6820,6820,6820,6820,0
20250212,164700,8978288950,6820,6820,6820,6820,0
20250212,164600,8978288950,6820,6820,6820,6820,0
20250212,164500,8978288950,6820,6820,6820,6820,0
20250212,164400,8978288950,6820,6820,6820,6820,0
20250212,164300,8978288950,6820,6820,6820,6820,0
20250212,164200,8978288950,6820,6820,6820,6820,0
20250212,164100,8978288950,6820,6820,6820,6820,0
20250212,164000,8978288950,6820,6820,6820,6820,21559
20250212,163900,8978288950,6820,6820,6820,6820,0
20250212,163800,8978288950,6820,6820,6820,6820,0
20250212,163700,8978288950,6820,6820,6820,6820,0
20250212,163600,8978288950,6820,6820,6820,6820,0
20250212,163500,8978288950,6820,6820,6820,6820,0
20250212,163400,8978288950,6820,6820,6820,6820,0
20250212,163300,8978288950,6820,6820,6820,6820,0
20250212,163200,8978288950,6820,6820,6820,6820,0
20250212,163100,8978288950,6820,6820,6820,6820,0
20250212,163000,8978288950,6820,6820,6820,6820,0
20250212,162900,8978288950,6820,6820,6820,6820,0
20250212,162800,8978288950,6820,6820,6820,6820,0
20250212,162700,8978288950,6820,6820,6820,6820,0
20250212,162600,8978288950,6820,6820,6820,6820,0
20250212,162500,8978288950,6820,6820,6820,6820,0
20250212,162400,8978288950,6820,6820,6820,6820,0
20250212,162300,8978288950,6820,6820,6820,6820,0
20250212,162200,8978288950,6820,6820,6820,6820,0
20250212,162100,8978288950,6820,6820,6820,6820,0
20250212,162000,8978288950,6820,6820,6820,6820,0
20250212,161900,8978288950,6820,6820,6820,6820,0
20250212,161800,8978288950,6820,6820,6820,6820,0
20250212,161700,8978288950,6820,6820,6820,6820,0
20250212,161600,8978288950,6820,6820,6820,6820,0
20250212,161500,8978288950,6820,6820,6820,6820,0
20250212,161400,8978288950,6820,6820,6820,6820,0
20250212,161300,8978288950,6820,6820,6820,6820,0
20250212,161200,8978288950,6820,6820,6820,6820,0
20250212,161100,8978288950,6820,6820,6820,6820,0
20250212,161000,8978288950,6820,6820,6820,6820,21559
20250212,160900,8978288950,6820,6820,6820,6820,0
20250212,160800,8978288950,6820,6820,6820,6820,0
20250212,160700,8978288950,6820,6820,6820,6820,0
20250212,160600,8978288950,6820,6820,6820,6820,0
20250212,160500,8978288950,6820,6820,6820,6820,0
20250212,160400,8978288950,6820,6820,6820,6820,0
20250212,160300,8978288950,6820,6820,6820,6820,0
20250212,160200,8978288950,6820,6820,6820,6820,0
20250212,160100,8978288950,6820,6820,6820,6820,0
20250212,160000,8978288950,6820,6820,6820,6820,0
20250212,155900,8978288950,6820,6820,6820,6820,0
20250212,155800,8978288950,6820,6820,6820,6820,0
20250212,155700,8978288950,6820,6820,6820,6820,0
20250212,155600,8978288950,6820,6820,6820,6820,0
20250212,155500,8978288950,6820,6820,6820,6820,0
20250212,155400,8978288950,6820,6820,6820,6820,0
20250212,155300,8978288950,6820,6820,6820,6820,0
20250212,155200,8978288950,6820,6820,6820,6820,0
20250212,155100,8978288950,6820,6820,6820,6820,0
20250212,155000,8978288950,6820,6820,6820,6820,0
20250212,154900,8978288950,6820,6820,6820,6820,0
20250212,154800,8978288950,6820,6820,6820,6820,0
20250212,154700,8978288950,6820,6820,6820,6820,0
20250212,154600,8978288950,6820,6820,6820,6820,0
20250212,154500,8978288950,6820,6820,6820,6820,0
20250212,154400,8978288950,6820,6820,6820,6820,0
20250212,154300,8978288950,6820,6820,6820,6820,0
20250212,154200,8978288950,6820,6820,6820,6820,0
20250212,154100,8978288950,6820,6820,6820,6820,0
20250212,154000,8978288950,6820,6820,6820,6820,21559
20250212,153900,8978288950,6820,6820,6820,6820,0
20250212,153800,8978288950,6820,6820,6820,6820,0
20250212,153700,8978288950,6820,6820,6820,6820,0
20250212,153600,8978288950,6820,6820,6820,6820,0
20250212,153500,8978288950,6820,6820,6820,6820,0
20250212,153400,8978288950,6820,6820,6820,6820,0
20250212,153300,8978288950,6820,6820,6820,6820,0
20250212,153200,8978288950,6820,6820,6820,6820,0
20250212,153100,8978288950,6820,6820,6820,6820,0
20250212,153000,8978288950,6820,6820,6820,6820,21559
20250212,152900,8831256570,6830,6830,6830,6830,0
20250212,152800,8831256570,6830,6830,6830,6830,0
20250212,152700,8831256570,6830,6830,6830,6830,0
20250212,152600,8831256570,6830,6830,6830,6830,0
20250212,152500,8831256570,6830,6830,6830,6830,0
20250212,152400,8831256570,6830,6830,6830,6830,0
20250212,152300,8831256570,6830,6830,6830,6830,0
20250212,152200,8831256570,6830,6830,6830,6830,0
20250212,152100,8831256570,6830,6830,6830,6830,0
20250212,152000,8831256570,6830,6830,6830,6830,0
20250212,151900,8831256570,6830,6810,6830,6800,4092
20250212,151800,8803324700,6810,6800,6820,6790,10396
20250212,151700,8732624380,6810,6810,6820,6800,2052
20250212,151600,8718651800,6810,6810,6810,6800,1327
20250212,151500,8709623950,6810,6810,6810,6810,714
20250212,151400,8704761610,6820,6810,6820,6800,2086
20250212,151300,8690565230,6810,6810,6820,6810,71
20250212,151200,8690081260,6820,6820,6820,6810,405
20250212,151100,8687319170,6820,6810,6820,6790,1946
20250212,151000,8674089380,6800,6800,6810,6800,1164
20250212,150900,8666174130,6790,6780,6790,6780,1800
20250212,150800,8653954160,6790,6790,6790,6780,405
20250212,150700,8651204220,6790,6780,6790,6780,3563
20250212,150600,8627044000,6780,6770,6780,6760,2994
20250212,150500,8606774880,6770,6770,6770,6760,123
20250212,150400,8605943180,6770,6770,6770,6760,1167
20250212,150300,8598053640,6770,6790,6790,6770,1696
20250212,150200,8586560040,6790,6780,6790,6780,1751
20250212,150100,8574670760,6780,6800,6800,6780,1439
20250212,150000,8564905350,6790,6790,6790,6790,1272
20250212,145900,8556268470,6780,6780,6780,6780,44
20250212,145800,8555970150,6780,6780,6790,6780,99
20250212,145700,8555298760,6780,6780,6790,6770,586
20250212,145600,8551326020,6800,6800,6800,6780,1710
20250212,145500,8539708020,6800,6810,6810,6770,11032
20250212,145400,8464821780,6810,6810,6840,6810,6873
20250212,145300,8417976860,6810,6800,6810,6800,1110
20250212,145200,8410420070,6790,6790,6800,6790,1134
20250212,145100,8402720040,6790,6800,6800,6790,530
20250212,145000,8399116400,6800,6810,6810,6800,548
20250212,144900,8395389640,6810,6790,6810,6790,2510
20250212,144800,8378320040,6790,6790,6790,6780,4692
20250212,144700,8346474000,6790,6790,6800,6790,1702
20250212,144600,8334907810,6790,6780,6790,6780,514
20250212,144500,8331417760,6790,6780,6790,6780,2000
20250212,144400,8317848260,6780,6780,6790,6780,927
20250212,144300,8311557940,6770,6770,6780,6770,499
20250212,144200,8308175530,6770,6780,6780,6770,917
20250212,144100,8301958630,6770,6770,6770,6770,1188
20250212,144000,8293915870,6770,6770,6770,6770,1278
20250212,143900,8285263810,6760,6760,6760,6760,36
20250212,143800,8285020450,6770,6770,6770,6770,0
20250212,143700,8285020450,6770,6750,6770,6750,792
20250212,143600,8279666860,6750,6760,6760,6750,3622
20250212,143500,8255187380,6760,6760,6760,6760,304
20250212,143400,8253132340,6760,6770,6770,6760,3053
20250212,143300,8232493890,6760,6760,6770,6760,40
20250212,143200,8232223480,6770,6770,6770,6770,10
20250212,143100,8232155780,6760,6760,6770,6760,152
20250212,143000,8231127780,6760,6770,6770,6760,2872
20250212,142900,8211686220,6770,6780,6780,6770,1229
20250212,142800,8203361600,6770,6780,6780,6770,218
20250212,142700,8201883570,6770,6780,6780,6770,158
20250212,142600,8200813710,6780,6780,6780,6780,120
20250212,142500,8200000110,6780,6770,6780,6770,43
20250212,142400,8199708670,6770,6770,6770,6770,3839
20250212,142300,8173718640,6770,6780,6780,6770,478
20250212,142200,8170477820,6770,6780,6790,6770,1671
20250212,142100,8159148890,6770,6780,6780,6770,71
20250212,142000,8158667870,6770,6770,6770,6770,1037
20250212,141900,8151647380,6780,6780,6780,6780,18
20250212,141800,8151525340,6780,6790,6790,6780,2201
20250212,141700,8136597550,6790,6790,6790,6790,1
20250212,141600,8136590760,6790,6790,6790,6790,17
20250212,141500,8136475330,6780,6780,6790,6780,774
20250212,141400,8131227590,6790,6790,6790,6790,361
20250212,141300,8128776400,6790,6780,6800,6780,1345
20250212,141200,8119643680,6780,6780,6780,6780,71
20250212,141100,8119162300,6780,6790,6790,6780,511
20250212,141000,8115697710,6790,6790,6790,6790,17
20250212,140900,8115582280,6790,6780,6790,6780,38
20250212,140800,8115324620,6780,6770,6780,6770,1923
20250212,140700,8102289620,6770,6770,6770,6770,1021
20250212,140600,8095377450,6770,6770,6770,6770,1859
20250212,140500,8082792020,6770,6770,6780,6770,2514
20250212,140400,8065769960,6770,6780,6780,6770,1598
20250212,140300,8054939320,6780,6780,6780,6780,41
20250212,140200,8054661340,6780,6790,6800,6780,3489
20250212,140100,8030947960,6790,6790,6790,6780,20
20250212,140000,8030812170,6780,6790,6790,6780,673
20250212,135900,8026249190,6790,6790,6790,6790,306
20250212,135800,8024171450,6790,6790,6790,6790,110
20250212,135700,8023424550,6790,6800,6810,6790,873
20250212,135600,8017494330,6810,6810,6810,6810,1214
20250212,135500,8009226990,6800,6800,6800,6800,1073
20250212,135400,8001930590,6780,6780,6800,6780,5890
20250212,135300,7961966280,6770,6800,6800,6770,6029
20250212,135200,7921018830,6800,6800,6810,6800,2017
20250212,135100,7907286210,6800,6780,6810,6780,2919
20250212,135000,7887448200,6770,6770,6770,6760,28
20250212,134900,7887258670,6760,6760,6760,6760,655
20250212,134800,7882830870,6760,6760,6760,6750,807
20250212,134700,7877376220,6760,6790,6790,6750,10254
20250212,134600,7807990020,6780,6790,6790,6780,219
20250212,134500,7806505190,6780,6780,6780,6780,282
20250212,134400,7804593230,6780,6780,6790,6780,1561
20250212,134300,7794009470,6780,6780,6780,6780,1117
20250212,134200,7786436210,6780,6790,6800,6780,5582
20250212,134100,7748573460,6790,6850,6850,6780,21553
20250212,134000,7601967740,6860,6870,6870,6840,4294
20250212,133900,7572501570,6870,6860,6870,6860,4607
20250212,133800,7540885730,6860,6860,6880,6860,19859
20250212,133700,7404547630,6860,6840,6860,6840,15313
20250212,133600,7299665950,6840,6840,6860,6830,40460
20250212,133500,7022663580,6840,6830,6840,6830,1116
20250212,133400,7015036950,6830,6820,6840,6820,3202
20250212,133300,6993164090,6830,6800,6830,6800,10502
20250212,133200,6921610020,6800,6840,6840,6800,9109
20250212,133100,6859552410,6840,6820,6840,6820,1011
20250212,133000,6852638770,6840,6840,6840,6820,1796
20250212,132900,6840366110,6830,6820,6830,6810,5323
20250212,132800,6804028490,6830,6830,6830,6820,1869
20250212,132700,6791264160,6830,6830,6830,6810,2949
20250212,132600,6771141680,6830,6840,6840,6830,1014
20250212,132500,6764216010,6840,6840,6840,6830,1737
20250212,132400,6752340590,6840,6850,6850,6830,2829
20250212,132300,6732984570,6850,6820,6850,6820,12699
20250212,132200,6646182560,6830,6830,6840,6820,2821
20250212,132100,6626911460,6840,6840,6840,6830,3065
20250212,132000,6605947340,6840,6840,6840,6840,1204
20250212,131900,6597711980,6830,6840,6840,6830,2992
20250212,131800,6577246750,6830,6840,6840,6830,8270
20250212,131700,6520697810,6840,6840,6850,6840,6767
20250212,131600,6474408760,6850,6830,6850,6830,13767
20250212,131500,6380305160,6830,6830,6840,6820,4523
20250212,131400,6349397550,6830,6830,6830,6820,4729
20250212,131300,6317105480,6830,6830,6830,6820,2283
20250212,131200,6301520180,6820,6820,6820,6810,2966
20250212,131100,6281302450,6820,6820,6820,6820,1106
20250212,131000,6273759530,6820,6830,6830,6820,4174
20250212,130900,6245274440,6820,6820,6830,6810,5422
20250212,130800,6208294560,6820,6810,6820,6810,2465
20250212,130700,6191506800,6810,6790,6820,6790,6277
20250212,130600,6148805150,6790,6790,6790,6780,11269
20250212,130500,6072289020,6800,6800,6800,6790,368
20250212,130400,6069788190,6800,6810,6810,6800,2716
20250212,130300,6051314200,6810,6810,6810,6800,593
20250212,130200,6047276450,6800,6810,6810,6800,846
20250212,130100,6041520190,6810,6810,6810,6800,585
20250212,130000,6037537780,6810,6800,6810,6800,762
20250212,125900,6032355460,6800,6800,6810,6800,4912
20250212,125800,5998949820,6810,6810,6810,6800,128
20250212,125700,5998078540,6810,6790,6810,6790,1888
20250212,125600,5985226230,6790,6810,6820,6790,22187
20250212,125500,5834371420,6810,6800,6810,6790,7400
20250212,125400,5784031100,6800,6800,6800,6790,601
20250212,125300,5779949440,6800,6800,6800,6790,531
20250212,125200,5776339770,6800,6790,6800,6790,91
20250212,125100,5775721470,6780,6800,6800,6780,2168
20250212,125000,5761001300,6800,6790,6800,6790,555
20250212,124900,5757232250,6790,6770,6790,6770,10688
20250212,124800,5684692310,6780,6770,6780,6770,1808
20250212,124700,5672447550,6770,6770,6780,6770,2987
20250212,124600,5652223170,6770,6780,6780,6770,579
20250212,124500,5648302340,6780,6790,6790,6780,4026
20250212,124400,5621005860,6780,6780,6790,6780,5053
20250212,124300,5586744840,6790,6800,6800,6790,3457
20250212,124200,5563271150,6790,6790,6800,6790,45
20250212,124100,5562965540,6790,6790,6790,6790,2505
20250212,124000,5545956590,6790,6800,6800,6790,3479
20250212,123900,5522331880,6790,6800,6800,6790,1019
20250212,123800,5515403640,6800,6800,6810,6800,5563
20250212,123700,5477575230,6790,6790,6800,6780,13989
20250212,123600,5382473990,6790,6790,6790,6780,2541
20250212,123500,5365220930,6780,6780,6790,6780,1252
20250212,123400,5356722940,6780,6790,6800,6780,4646
20250212,123300,5325190570,6780,6790,6790,6770,3934
20250212,123200,5298501270,6790,6780,6800,6780,419
20250212,123100,5295657930,6800,6770,6800,6770,103
20250212,123000,5294958500,6800,6790,6800,6770,1764
20250212,122900,5282982380,6800,6800,6820,6770,11753
20250212,122800,5203151900,6790,6780,6820,6780,23988
20250212,122700,5039939640,6770,6780,6810,6770,52884
20250212,122600,4680572040,6780,6770,6790,6760,8410
20250212,122500,4623575010,6770,6770,6780,6760,11595
20250212,122400,4545075300,6770,6730,6770,6730,23618
20250212,122300,4385761220,6730,6710,6730,6710,2586
20250212,122200,4368387130,6710,6710,6710,6710,222
20250212,122100,4366897510,6710,6720,6720,6710,238
20250212,122000,4365300340,6710,6720,6720,6710,51
20250212,121900,4364957630,6720,6710,6720,6710,61
20250212,121800,4364548310,6710,6720,6720,6710,50
20250212,121700,4364212610,6710,6710,6710,6710,1013
20250212,121600,4357415380,6720,6720,6730,6720,3988
20250212,121500,4330611070,6720,6690,6720,6680,3192
20250212,121400,4309190440,6700,6690,6700,6690,3008
20250212,121300,4289049280,6670,6680,6680,6670,1627
20250212,121200,4278185740,6680,6680,6690,6680,1057
20250212,121100,4271124810,6690,6690,6690,6690,670
20250212,121000,4266642510,6690,6690,6690,6690,253
20250212,120900,4264949940,6690,6700,6700,6690,458
20250212,120800,4261882740,6700,6700,6700,6700,44
20250212,120700,4261587940,6700,6700,6700,6700,1
20250212,120600,4261581240,6690,6700,6700,6690,92
20250212,120500,4260965250,6690,6690,6690,6690,6
20250212,120400,4260925110,6690,6690,6690,6690,636
20250212,120300,4256670270,6690,6690,6700,6690,2058
20250212,120200,4242884380,6680,6690,6690,6680,6
20250212,120100,4242844250,6680,6680,6680,6680,203
20250212,120000,4241488210,6690,6690,6690,6680,109
20250212,115900,4240759400,6680,6680,6680,6680,0
20250212,115800,4240759400,6680,6680,6680,6680,0
20250212,115700,4240759400,6680,6700,6700,6680,68
20250212,115600,4240304750,6690,6690,6690,6690,121
20250212,115500,4239495260,6690,6690,6690,6690,1
20250212,115400,4239488570,6680,6690,6690,6680,41
20250212,115300,4239214520,6700,6700,6700,6700,748
20250212,115200,4234202920,6700,6700,6700,6700,400
20250212,115100,4231522920,6700,6690,6710,6690,3921
20250212,115000,4205260070,6690,6690,6690,6690,603
20250212,114900,4201226000,6710,6680,6710,6680,5003
20250212,114800,4167668860,6680,6690,6690,6680,60
20250212,114700,4167267890,6690,6690,6690,6690,573
20250212,114600,4163434520,6680,6690,6690,6680,124
20250212,114500,4162605960,6690,6690,6700,6690,930
20250212,114400,4156384080,6690,6690,6690,6690,472
20250212,114300,4153226400,6690,6700,6710,6690,733
20250212,114200,4148315790,6700,6700,6700,6690,2023
20250212,114100,4134765640,6700,6690,6700,6690,108
20250212,114000,4134042120,6690,6710,6710,6690,2363
20250212,113900,4118204280,6710,6700,6710,6700,63
20250212,113800,4117782000,6700,6690,6710,6690,434
20250212,113700,4114874300,6690,6690,6690,6690,2864
20250212,113600,4095714140,6700,6700,6700,6690,1648
20250212,113500,4084673790,6690,6690,6690,6690,25
20250212,113400,4084506540,6700,6690,6700,6690,2048
20250212,113300,4070805370,6710,6710,6710,6700,134
20250212,113200,4069906630,6710,6710,6710,6710,75
20250212,113100,4069403380,6710,6690,6710,6690,2050
20250212,113000,4055648900,6690,6710,6710,6690,275
20250212,112900,4053804140,6710,6680,6720,6680,6123
20250212,112800,4012780470,6680,6680,6680,6680,3
20250212,112700,4012760430,6680,6670,6680,6660,1318
20250212,112600,4003960100,6680,6690,6690,6680,1186
20250212,112500,3996037610,6690,6700,6700,6690,110
20250212,112400,3995300910,6700,6710,6720,6700,2815
20250212,112300,3976415180,6730,6680,6730,6680,12432
20250212,112200,3892984700,6680,6670,6690,6670,1224
20250212,112100,3884807270,6670,6650,6670,6650,803
20250212,112000,3879459480,6640,6650,6650,6640,121
20250212,111900,3878655040,6640,6650,6650,6640,1000
20250212,111800,3872010040,6650,6650,6660,6650,5267
20250212,111700,3836983320,6660,6660,6660,6660,115
20250212,111600,3836217420,6660,6670,6670,6660,578
20250212,111500,3832365630,6670,6690,6690,6670,2478
20250212,111400,3815793880,6690,6690,6700,6690,2675
20250212,111300,3797892260,6700,6660,6700,6660,17592
20250212,111200,3680184730,6660,6660,6660,6640,1285
20250212,111100,3671635590,6660,6650,6660,6650,627
20250212,111000,3667465130,6650,6650,6650,6640,741
20250212,110900,3662537600,6650,6620,6650,6620,2076
20250212,110800,3648776530,6620,6620,6620,6610,1301
20250212,110700,3640168910,6620,6610,6620,6610,561
20250212,110600,3636455520,6610,6600,6610,6600,355
20250212,110500,3634110630,6620,6600,6620,6600,1112
20250212,110400,3626766630,6610,6610,6610,6610,0
20250212,110300,3626766630,6610,6610,6610,6600,824
20250212,110200,3621325360,6610,6610,6610,6610,20
20250212,110100,3621193160,6610,6620,6620,6610,589
20250212,110000,3617299690,6610,6610,6610,6610,40
20250212,105900,3617035290,6600,6610,6610,6600,5200
20250212,105800,3582714980,6610,6630,6630,6610,5017
20250212,105700,3549547550,6620,6620,6620,6620,48
20250212,105600,3549229790,6620,6630,6630,6620,3580
20250212,105500,3525525360,6640,6640,6640,6640,18
20250212,105400,3525405840,6630,6630,6630,6630,367
20250212,105300,3522972630,6620,6620,6620,6620,10
20250212,105200,3522906430,6620,6620,6620,6620,19
20250212,105100,3522780650,6610,6600,6610,6600,44
20250212,105000,3522490210,6600,6600,6600,6600,0
20250212,104900,3522490210,6600,6600,6610,6600,1240
20250212,104800,3514306030,6600,6610,6620,6600,1275
20250212,104700,3505869330,6620,6620,6620,6620,241
20250212,104600,3504273910,6630,6630,6630,6630,17
20250212,104500,3504161200,6620,6620,6620,6620,40
20250212,104400,3503896400,6620,6610,6620,6610,2786
20250212,104300,3485477810,6600,6600,6610,6590,4496
20250212,104200,3455814990,6600,6610,6610,6600,2396
20250212,104100,3440001330,6610,6610,6610,6600,3428
20250212,104000,3417374040,6610,6630,6630,6610,6109
20250212,103900,3376952650,6630,6640,6640,6630,1077
20250212,103800,3369809170,6650,6660,6660,6650,6947
20250212,103700,3323605380,6670,6690,6690,6670,4837
20250212,103600,3291301540,6710,6680,6710,6680,15617
20250212,103500,3186620380,6680,6670,6680,6660,2332
20250212,103400,3171049870,6670,6650,6670,6650,4832
20250212,103300,3138834820,6630,6650,6650,6630,140
20250212,103200,3137904620,6630,6630,6630,6630,32
20250212,103100,3137692460,6630,6630,6630,6630,1277
20250212,103000,3129225950,6620,6630,6630,6620,998
20250212,102900,3122611010,6630,6630,6630,6630,0
20250212,102800,3122611010,6630,6630,6650,6620,6699
20250212,102700,3078223290,6650,6660,6660,6650,5591
20250212,102600,3041030460,6660,6640,6660,6640,3549
20250212,102500,3017432160,6640,6630,6640,6630,130
20250212,102400,3016569420,6620,6620,6620,6620,40
20250212,102300,3016304620,6630,6610,6630,6610,2533
20250212,102200,2999528710,6610,6610,6610,6610,2300
20250212,102100,2984325710,6600,6610,6610,6600,7962
20250212,102000,2931740920,6610,6620,6620,6610,6397
20250212,101900,2889438590,6620,6620,6620,6620,2211
20250212,101800,2874801770,6620,6620,6620,6620,6089
20250212,101700,2834492590,6620,6660,6660,6620,13510
20250212,101600,2744794090,6680,6680,6680,6680,1
20250212,101500,2744787410,6670,6680,6680,6670,12964
20250212,101400,2658232990,6680,6690,6700,6680,12511
20250212,101300,2574542100,6690,6690,6690,6680,3289
20250212,101200,2552538750,6690,6670,6690,6670,3856
20250212,101100,2526807550,6670,6660,6670,6660,3281
20250212,101000,2504953280,6660,6660,6670,6660,1437
20250212,100900,2495382850,6660,6660,6660,6650,436
20250212,100800,2492479460,6650,6660,6660,6650,2104
20250212,100700,2478466920,6670,6660,6670,6660,227
20250212,100600,2476952930,6670,6680,6680,6670,1961
20250212,100500,2463866080,6700,6700,6700,6690,2336
20250212,100400,2448237620,6700,6690,6700,6690,933
20250212,100300,2441994860,6700,6700,6700,6690,793
20250212,100200,2436683280,6710,6690,6710,6690,2538
20250212,100100,2419672570,6700,6700,6700,6700,330
20250212,100000,2417461570,6700,6710,6710,6680,1630
20250212,095900,2406546860,6710,6710,6710,6700,428
20250212,095800,2403675010,6710,6710,6710,6710,1
20250212,095700,2403668300,6710,6690,6710,6690,2268
20250212,095600,2388466940,6690,6690,6690,6690,834
20250212,095500,2382887480,6710,6710,6710,6700,1762
20250212,095400,2371080660,6710,6720,6720,6710,816
20250212,095300,2365604980,6730,6730,6740,6720,10928
20250212,095200,2292061940,6720,6710,6720,6710,4077
20250212,095100,2264674170,6710,6700,6710,6700,1437
20250212,095000,2255043860,6700,6660,6700,6660,4386
20250212,094900,2225737120,6660,6660,6670,6660,1706
20250212,094800,2214372220,6660,6670,6670,6660,1683
20250212,094700,2203146740,6670,6670,6670,6670,10
20250212,094600,2203080040,6660,6660,6660,6660,406
20250212,094500,2200376080,6670,6670,6670,6670,475
20250212,094400,2197207830,6670,6640,6680,6630,3207
20250212,094300,2175892700,6630,6620,6630,6620,1170
20250212,094200,2168135650,6640,6630,6640,6600,7570
20250212,094100,2118074060,6640,6630,6640,6630,60
20250212,094000,2117676060,6630,6640,6640,6630,3481
20250212,093900,2094571920,6640,6640,6640,6640,44
20250212,093800,2094279760,6650,6650,6650,6650,72
20250212,093700,2093800960,6650,6650,6650,6640,3201
20250212,093600,2072524230,6650,6640,6650,6640,652
20250212,093500,2068188450,6650,6620,6650,6620,4216
20250212,093400,2040235160,6620,6650,6660,6620,8022
20250212,093300,1987030730,6650,6650,6650,6650,55
20250212,093200,1986664980,6660,6650,6660,6640,4144
20250212,093100,1959108820,6650,6640,6660,6640,961
20250212,093000,1952727260,6650,6660,6670,6650,1669
20250212,092900,1941620610,6650,6660,6660,6650,1926
20250212,092800,1928799440,6660,6640,6680,6640,4123
20250212,092700,1901339450,6640,6670,6670,6630,7857
20250212,092600,1849123810,6680,6690,6690,6680,3289
20250212,092500,1827132600,6700,6650,6700,6640,3767
20250212,092400,1802068160,6650,6650,6650,6630,4464
20250212,092300,1772418860,6650,6690,6710,6650,6240
20250212,092200,1730858840,6690,6710,6730,6690,17845
20250212,092100,1611140090,6710,6690,6720,6690,5085
20250212,092000,1577065190,6690,6690,6690,6670,7047
20250212,091900,1529952350,6700,6690,6700,6690,2378
20250212,091800,1514042400,6690,6700,6700,6690,3084
20250212,091700,1493397740,6700,6720,6720,6700,5955
20250212,091600,1453452610,6710,6730,6740,6700,8168
20250212,091500,1398611010,6720,6710,6740,6710,3551
20250212,091400,1374743520,6710,6770,6790,6710,31510
20250212,091300,1161717650,6790,6710,6800,6710,38032
20250212,091200,904702630,6710,6700,6750,6700,25501
20250212,091100,733062990,6690,6680,6710,6640,11549
20250212,091000,656014390,6680,6620,6700,6620,23732
20250212,090900,498028360,6630,6550,6640,6550,12942
20250212,090800,412504950,6550,6540,6550,6540,3381
20250212,090700,390366650,6550,6550,6560,6550,2585
20250212,090600,373433870,6560,6570,6570,6560,3276
20250212,090500,351925550,6570,6580,6590,6560,2715
20250212,090400,334053280,6590,6540,6600,6530,17888
20250212,090300,216352850,6570,6520,6570,6500,4986
20250212,090200,183792710,6520,6510,6520,6500,2712
20250212,090100,166140400,6510,6520,6520,6500,9722
20250212,090000,102793780,6530,6610,6610,6530,15628