017800/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,190400,5356026900,53700,53700,53700,53700,2756
20250212,190300,5356026900,53700,53700,53700,53700,0
20250212,190200,5356026900,53700,53700,53700,53700,0
20250212,190100,5356026900,53700,53700,53700,53700,0
20250212,190000,5356026900,53700,53700,53700,53700,0
20250212,185900,5356026900,53700,53700,53700,53700,0
20250212,185800,5356026900,53700,53700,53700,53700,0
20250212,185700,5356026900,53700,53700,53700,53700,0
20250212,185600,5356026900,53700,53700,53700,53700,0
20250212,185500,5356026900,53700,53700,53700,53700,0
20250212,185400,5356026900,53700,53700,53700,53700,0
20250212,185300,5356026900,53700,53700,53700,53700,0
20250212,185200,5356026900,53700,53700,53700,53700,0
20250212,185100,5356026900,53700,53700,53700,53700,0
20250212,185000,5356026900,53700,53700,53700,53700,0
20250212,184900,5356026900,53700,53700,53700,53700,0
20250212,184800,5356026900,53700,53700,53700,53700,0
20250212,184700,5356026900,53700,53700,53700,53700,0
20250212,184600,5356026900,53700,53700,53700,53700,0
20250212,184500,5356026900,53700,53700,53700,53700,0
20250212,184400,5356026900,53700,53700,53700,53700,0
20250212,184300,5356026900,53700,53700,53700,53700,0
20250212,184200,5356026900,53700,53700,53700,53700,0
20250212,184100,5356026900,53700,53700,53700,53700,0
20250212,184000,5356026900,53700,53700,53700,53700,0
20250212,183900,5356026900,53700,53700,53700,53700,0
20250212,183800,5356026900,53700,53700,53700,53700,0
20250212,183700,5356026900,53700,53700,53700,53700,0
20250212,183600,5356026900,53700,53700,53700,53700,0
20250212,183500,5356026900,53700,53700,53700,53700,0
20250212,183400,5356026900,53700,53700,53700,53700,2756
20250212,183300,5356026900,53700,53700,53700,53700,0
20250212,183200,5356026900,53700,53700,53700,53700,0
20250212,183100,5356026900,53700,53700,53700,53700,0
20250212,183000,5356026900,53700,53700,53700,53700,0
20250212,182900,5356026900,53700,53700,53700,53700,0
20250212,182800,5356026900,53700,53700,53700,53700,0
20250212,182700,5356026900,53700,53700,53700,53700,0
20250212,182600,5356026900,53700,53700,53700,53700,0
20250212,182500,5356026900,53700,53700,53700,53700,0
20250212,182400,5356026900,53700,53700,53700,53700,0
20250212,182300,5356026900,53700,53700,53700,53700,0
20250212,182200,5356026900,53700,53700,53700,53700,0
20250212,182100,5356026900,53700,53700,53700,53700,0
20250212,182000,5356026900,53700,53700,53700,53700,0
20250212,181900,5356026900,53700,53700,53700,53700,0
20250212,181800,5356026900,53700,53700,53700,53700,0
20250212,181700,5356026900,53700,53700,53700,53700,0
20250212,181600,5356026900,53700,53700,53700,53700,0
20250212,181500,5356026900,53700,53700,53700,53700,0
20250212,181400,5356026900,53700,53700,53700,53700,0
20250212,181300,5356026900,53700,53700,53700,53700,0
20250212,181200,5356026900,53700,53700,53700,53700,0
20250212,181100,5356026900,53700,53700,53700,53700,0
20250212,181000,5356026900,53700,53700,53700,53700,0
20250212,180900,5356026900,53700,53700,53700,53700,0
20250212,180800,5356026900,53700,53700,53700,53700,0
20250212,180700,5356026900,53700,53700,53700,53700,0
20250212,180600,5356026900,53700,53700,53700,53700,0
20250212,180500,5356026900,53700,53700,53700,53700,0
20250212,180400,5356026900,53700,53700,53700,53700,2756
20250212,180300,5356026900,53700,53700,53700,53700,0
20250212,180200,5356026900,53700,53700,53700,53700,0
20250212,180100,5356026900,53700,53700,53700,53700,0
20250212,180000,5356026900,53700,53700,53700,53700,0
20250212,175900,5356026900,53700,53700,53700,53700,0
20250212,175800,5356026900,53700,53700,53700,53700,0
20250212,175700,5356026900,53700,53700,53700,53700,0
20250212,175600,5356026900,53700,53700,53700,53700,0
20250212,175500,5356026900,53700,53700,53700,53700,0
20250212,175400,5356026900,53700,53700,53700,53700,0
20250212,175300,5356026900,53700,53700,53700,53700,0
20250212,175200,5356026900,53700,53700,53700,53700,0
20250212,175100,5356026900,53700,53700,53700,53700,0
20250212,175000,5356026900,53700,53700,53700,53700,0
20250212,174900,5356026900,53700,53700,53700,53700,0
20250212,174800,5356026900,53700,53700,53700,53700,0
20250212,174700,5356026900,53700,53700,53700,53700,0
20250212,174600,5356026900,53700,53700,53700,53700,0
20250212,174500,5356026900,53700,53700,53700,53700,0
20250212,174400,5356026900,53700,53700,53700,53700,0
20250212,174300,5356026900,53700,53700,53700,53700,0
20250212,174200,5356026900,53700,53700,53700,53700,0
20250212,174100,5356026900,53700,53700,53700,53700,0
20250212,174000,5356026900,53700,53700,53700,53700,0
20250212,173900,5356026900,53700,53700,53700,53700,0
20250212,173800,5356026900,53700,53700,53700,53700,0
20250212,173700,5356026900,53700,53700,53700,53700,0
20250212,173600,5356026900,53700,53700,53700,53700,0
20250212,173500,5356026900,53700,53700,53700,53700,0
20250212,173400,5356026900,53700,53700,53700,53700,2756
20250212,173300,5356026900,53700,53700,53700,53700,0
20250212,173200,5356026900,53700,53700,53700,53700,0
20250212,173100,5356026900,53700,53700,53700,53700,0
20250212,173000,5356026900,53700,53700,53700,53700,0
20250212,172900,5356026900,53700,53700,53700,53700,0
20250212,172800,5356026900,53700,53700,53700,53700,0
20250212,172700,5356026900,53700,53700,53700,53700,0
20250212,172600,5356026900,53700,53700,53700,53700,0
20250212,172500,5356026900,53700,53700,53700,53700,0
20250212,172400,5356026900,53700,53700,53700,53700,0
20250212,172300,5356026900,53700,53700,53700,53700,0
20250212,172200,5356026900,53700,53700,53700,53700,0
20250212,172100,5356026900,53700,53700,53700,53700,0
20250212,172000,5356026900,53700,53700,53700,53700,0
20250212,171900,5356026900,53700,53700,53700,53700,0
20250212,171800,5356026900,53700,53700,53700,53700,0
20250212,171700,5356026900,53700,53700,53700,53700,0
20250212,171600,5356026900,53700,53700,53700,53700,0
20250212,171500,5356026900,53700,53700,53700,53700,0
20250212,171400,5356026900,53700,53700,53700,53700,0
20250212,171300,5356026900,53700,53700,53700,53700,0
20250212,171200,5356026900,53700,53700,53700,53700,0
20250212,171100,5356026900,53700,53700,53700,53700,0
20250212,171000,5356026900,53700,53700,53700,53700,0
20250212,170900,5356026900,53700,53700,53700,53700,0
20250212,170800,5356026900,53700,53700,53700,53700,0
20250212,170700,5356026900,53700,53700,53700,53700,0
20250212,170600,5356026900,53700,53700,53700,53700,0
20250212,170500,5356026900,53700,53700,53700,53700,0
20250212,170400,5356026900,53700,53700,53700,53700,2756
20250212,170300,5356026900,53700,53700,53700,53700,0
20250212,170200,5356026900,53700,53700,53700,53700,0
20250212,170100,5356026900,53700,53700,53700,53700,0
20250212,170000,5356026900,53700,53700,53700,53700,0
20250212,165900,5356026900,53700,53700,53700,53700,0
20250212,165800,5356026900,53700,53700,53700,53700,0
20250212,165700,5356026900,53700,53700,53700,53700,0
20250212,165600,5356026900,53700,53700,53700,53700,0
20250212,165500,5356026900,53700,53700,53700,53700,0
20250212,165400,5356026900,53700,53700,53700,53700,0
20250212,165300,5356026900,53700,53700,53700,53700,0
20250212,165200,5356026900,53700,53700,53700,53700,0
20250212,165100,5356026900,53700,53700,53700,53700,0
20250212,165000,5356026900,53700,53700,53700,53700,0
20250212,164900,5356026900,53700,53700,53700,53700,0
20250212,164800,5356026900,53700,53700,53700,53700,0
20250212,164700,5356026900,53700,53700,53700,53700,0
20250212,164600,5356026900,53700,53700,53700,53700,0
20250212,164500,5356026900,53700,53700,53700,53700,0
20250212,164400,5356026900,53700,53700,53700,53700,0
20250212,164300,5356026900,53700,53700,53700,53700,0
20250212,164200,5356026900,53700,53700,53700,53700,0
20250212,164100,5356026900,53700,53700,53700,53700,0
20250212,164000,5356026900,53700,53700,53700,53700,0
20250212,163900,5356026900,53700,53700,53700,53700,0
20250212,163800,5356026900,53700,53700,53700,53700,0
20250212,163700,5356026900,53700,53700,53700,53700,0
20250212,163600,5356026900,53700,53700,53700,53700,0
20250212,163500,5356026900,53700,53700,53700,53700,0
20250212,163400,5356026900,53700,53700,53700,53700,2756
20250212,163300,5356026900,53700,53700,53700,53700,0
20250212,163200,5356026900,53700,53700,53700,53700,0
20250212,163100,5356026900,53700,53700,53700,53700,0
20250212,163000,5356026900,53700,53700,53700,53700,0
20250212,162900,5356026900,53700,53700,53700,53700,0
20250212,162800,5356026900,53700,53700,53700,53700,0
20250212,162700,5356026900,53700,53700,53700,53700,0
20250212,162600,5356026900,53700,53700,53700,53700,0
20250212,162500,5356026900,53700,53700,53700,53700,0
20250212,162400,5356026900,53700,53700,53700,53700,0
20250212,162300,5356026900,53700,53700,53700,53700,0
20250212,162200,5356026900,53700,53700,53700,53700,0
20250212,162100,5356026900,53700,53700,53700,53700,0
20250212,162000,5356026900,53700,53700,53700,53700,0
20250212,161900,5356026900,53700,53700,53700,53700,0
20250212,161800,5356026900,53700,53700,53700,53700,0
20250212,161700,5356026900,53700,53700,53700,53700,0
20250212,161600,5356026900,53700,53700,53700,53700,0
20250212,161500,5356026900,53700,53700,53700,53700,0
20250212,161400,5356026900,53700,53700,53700,53700,0
20250212,161300,5356026900,53700,53700,53700,53700,0
20250212,161200,5356026900,53700,53700,53700,53700,0
20250212,161100,5356026900,53700,53700,53700,53700,0
20250212,161000,5356026900,53700,53700,53700,53700,0
20250212,160900,5356026900,53700,53700,53700,53700,0
20250212,160800,5356026900,53700,53700,53700,53700,0
20250212,160700,5356026900,53700,53700,53700,53700,0
20250212,160600,5356026900,53700,53700,53700,53700,0
20250212,160500,5356026900,53700,53700,53700,53700,0
20250212,160400,5356026900,53700,53700,53700,53700,2756
20250212,160300,5356026900,53700,53700,53700,53700,0
20250212,160200,5356026900,53700,53700,53700,53700,0
20250212,160100,5356026900,53700,53700,53700,53700,0
20250212,160000,5356026900,53700,53700,53700,53700,0
20250212,155900,5356026900,53700,53700,53700,53700,0
20250212,155800,5356026900,53700,53700,53700,53700,0
20250212,155700,5356026900,53700,53700,53700,53700,0
20250212,155600,5356026900,53700,53700,53700,53700,0
20250212,155500,5356026900,53700,53700,53700,53700,0
20250212,155400,5356026900,53700,53700,53700,53700,0
20250212,155300,5356026900,53700,53700,53700,53700,0
20250212,155200,5356026900,53700,53700,53700,53700,0
20250212,155100,5356026900,53700,53700,53700,53700,0
20250212,155000,5356026900,53700,53700,53700,53700,0
20250212,154900,5356026900,53700,53700,53700,53700,0
20250212,154800,5356026900,53700,53700,53700,53700,0
20250212,154700,5356026900,53700,53700,53700,53700,0
20250212,154600,5356026900,53700,53700,53700,53700,0
20250212,154500,5356026900,53700,53700,53700,53700,0
20250212,154400,5356026900,53700,53700,53700,53700,0
20250212,154300,5356026900,53700,53700,53700,53700,0
20250212,154200,5356026900,53700,53700,53700,53700,0
20250212,154100,5356026900,53700,53700,53700,53700,0
20250212,154000,5356026900,53700,53700,53700,53700,0
20250212,153900,5356026900,53700,53700,53700,53700,0
20250212,153800,5356026900,53700,53700,53700,53700,0
20250212,153700,5356026900,53700,53700,53700,53700,0
20250212,153600,5356026900,53700,53700,53700,53700,0
20250212,153500,5356026900,53700,53700,53700,53700,0
20250212,153400,5356026900,53700,53700,53700,53700,2756
20250212,153300,5356026900,53700,53700,53700,53700,0
20250212,153200,5356026900,53700,53700,53700,53700,0
20250212,153100,5356026900,53700,53700,53700,53700,0
20250212,153000,5356026900,53700,53700,53700,53700,2756
20250212,152900,5208029700,53800,53800,53800,53800,0
20250212,152800,5208029700,53800,53800,53800,53800,0
20250212,152700,5208029700,53800,53800,53800,53800,0
20250212,152600,5208029700,53800,53800,53800,53800,0
20250212,152500,5208029700,53800,53800,53800,53800,0
20250212,152400,5208029700,53800,53800,53800,53800,0
20250212,152300,5208029700,53800,53800,53800,53800,0
20250212,152200,5208029700,53800,53800,53800,53800,0
20250212,152100,5208029700,53800,53800,53800,53800,0
20250212,152000,5208029700,53800,53800,53800,53800,0
20250212,151900,5208029700,53800,53700,53900,53700,41
20250212,151800,5205826300,53800,53900,53900,53700,604
20250212,151700,5173331700,53800,53900,53900,53800,289
20250212,151600,5157771900,53800,53900,53900,53800,145
20250212,151500,5149959200,53800,53900,53900,53800,135
20250212,151400,5142690700,53900,53900,53900,53800,574
20250212,151300,5111765000,53900,53900,53900,53800,197
20250212,151200,5101149400,53800,53800,54000,53800,186
20250212,151100,5091123300,53800,53900,53900,53800,200
20250212,151000,5080346900,53900,53900,53900,53800,105
20250212,150900,5074694700,53800,53800,53900,53800,240
20250212,150800,5061770300,53900,54000,54000,53800,299
20250212,150700,5045656400,54000,53900,54000,53800,222
20250212,150600,5033689400,53800,53800,53900,53800,196
20250212,150500,5023128000,53900,53900,54000,53700,149
20250212,150400,5015107800,54000,53700,54000,53700,181
20250212,150300,5005374900,53700,53700,53800,53700,113
20250212,150200,4999301100,53700,53700,53800,53700,258
20250212,150100,4985425000,53800,53700,54000,53700,210
20250212,150000,4974130900,53700,53900,54000,53700,369
20250212,145900,4954279600,53800,53900,54000,53800,395
20250212,145800,4932999400,54000,53900,54000,53800,212
20250212,145700,4921560500,53900,54000,54000,53700,3377
20250212,145600,4739856300,54000,53900,54000,53900,236
20250212,145500,4727121600,53900,53900,54000,53900,223
20250212,145400,4715086100,53900,53900,54000,53900,221
20250212,145300,4703160800,53900,53800,54000,53800,113
20250212,145200,4697069100,53800,53900,54000,53800,388
20250212,145100,4676152700,53900,53900,54100,53800,286
20250212,145000,4660728600,53900,54000,54100,53900,194
20250212,144900,4650256000,53900,53900,54000,53900,173
20250212,144800,4640928200,54000,54000,54000,53900,264
20250212,144700,4626682200,53900,53900,54000,53900,96
20250212,144600,4621504200,53900,53800,53900,53800,124
20250212,144500,4614826200,53900,54000,54000,53900,321
20250212,144400,4597506500,53900,53800,54000,53800,69
20250212,144300,4593788200,54000,53900,54000,53800,390
20250212,144200,4572768400,54000,53800,54000,53800,243
20250212,144100,4559677900,53800,53800,54000,53800,395
20250212,144000,4538404800,53800,53800,53900,53800,180
20250212,143900,4528707000,53900,53900,54000,53800,198
20250212,143800,4518036500,53900,53800,54000,53800,171
20250212,143700,4508822000,54000,53700,54000,53700,228
20250212,143600,4496543500,53700,53700,53900,53700,150
20250212,143500,4488470200,53800,53800,53900,53700,225
20250212,143400,4476377800,53900,53900,54000,53700,315
20250212,143300,4459410800,53700,53700,54000,53700,221
20250212,143200,4447503800,53900,53800,53900,53700,326
20250212,143100,4429958900,53800,54000,54000,53800,625
20250212,143000,4396301300,53900,53900,54000,53700,231
20250212,142900,4383838400,53900,53800,53900,53700,132
20250212,142800,4376724600,53800,53900,54000,53700,2256
20250212,142700,4255480600,53900,53900,53900,53800,78
20250212,142600,4251276600,54000,53900,54000,53800,2238
20250212,142500,4130445200,53900,53800,54000,53800,197
20250212,142400,4119826200,53800,53800,53900,53800,168
20250212,142300,4110775600,53900,53900,54000,53800,121
20250212,142200,4104253400,53900,54000,54000,53800,231
20250212,142100,4091801800,53900,53800,54000,53800,362
20250212,142000,4072297100,53800,53900,53900,53800,161
20250212,141900,4063620800,54000,54000,54000,53800,213
20250212,141800,4052135300,53900,53900,54000,53800,205
20250212,141700,4041093000,53800,53900,54000,53800,223
20250212,141600,4029059200,53900,54100,54100,53900,293
20250212,141500,4013243300,54000,53800,54000,53800,123
20250212,141400,4006605600,53900,53900,54000,53800,272
20250212,141300,3991931800,53900,54000,54000,53900,230
20250212,141200,3979515100,53900,54000,54100,53900,227
20250212,141100,3967259300,53900,54000,54100,53900,227
20250212,141000,3955000500,53900,54000,54100,53900,203
20250212,140900,3944037100,54100,54000,54100,54000,77
20250212,140800,3939876300,54000,54000,54100,53900,196
20250212,140700,3929290100,54000,54000,54100,54000,804
20250212,140600,3885872700,54100,54000,54100,54000,90
20250212,140500,3881009700,54000,54000,54100,54000,62
20250212,140400,3877660100,54000,54000,54100,54000,84
20250212,140300,3873122600,54100,54000,54100,54000,106
20250212,140200,3867395500,54100,54000,54100,53900,150
20250212,140100,3859293600,54000,54000,54100,54000,159
20250212,140000,3850699600,54000,54000,54100,53900,239
20250212,135900,3837792600,54000,54000,54100,53900,278
20250212,135800,3822783400,53900,54000,54100,53900,56
20250212,135700,3819760900,54000,53900,54000,53800,202
20250212,135600,3808862900,54000,53900,54000,53900,243
20250212,135500,3795750500,53900,53900,53900,53900,136
20250212,135400,3788420100,54000,54000,54000,53900,380
20250212,135300,3767920100,54000,53800,54000,53800,309
20250212,135200,3751271900,53800,53900,53900,53800,34
20250212,135100,3749440000,54000,53900,54000,53900,125
20250212,135000,3742695400,53900,53900,54000,53800,62
20250212,134900,3739353300,53900,53900,53900,53800,126
20250212,134800,3732569000,53900,53900,53900,53800,63
20250212,134700,3729177100,53900,53800,53900,53700,187
20250212,134600,3719129100,53800,53700,53900,53700,241
20250212,134500,3706167300,53700,53700,53800,53600,112
20250212,134400,3700153100,53600,53600,53800,53600,343
20250212,134300,3681746500,53700,53700,53700,53600,141
20250212,134200,3674176200,53700,53700,53800,53600,828
20250212,134100,3629715000,53800,53700,53800,53700,90
20250212,134000,3624881400,53800,53700,53800,53700,159
20250212,133900,3616331200,53800,53700,53800,53700,359
20250212,133800,3597047800,53700,53700,53700,53700,1239
20250212,133700,3530513500,53700,53800,53900,53700,4505
20250212,133600,3288147100,53900,53900,53900,53800,196
20250212,133500,3277585400,53800,53900,53900,53800,107
20250212,133400,3271826900,53800,53800,53900,53800,84
20250212,133300,3267307500,53900,53900,53900,53800,343
20250212,133200,3248822400,53800,53900,53900,53800,148
20250212,133100,3240855200,53900,53800,53900,53800,189
20250212,133000,3230671700,53800,53800,53900,53800,227
20250212,132900,3218448800,54000,53900,54000,53900,182
20250212,132800,3208634000,53900,54000,54000,53900,460
20250212,132700,3183839600,54000,53900,54000,53900,112
20250212,132600,3177797800,53900,53900,54000,53900,132
20250212,132500,3170677800,54000,53900,54000,53900,2025
20250212,132400,3061507700,53900,54000,54000,53900,45
20250212,132300,3059080500,54000,53900,54000,53900,543
20250212,132200,3029801700,54000,54000,54000,53900,90
20250212,132100,3024950100,54000,54000,54000,53900,851
20250212,132000,2978999500,54000,54100,54100,54000,32
20250212,131900,2977271000,54100,54000,54100,54000,64
20250212,131800,2973814800,54100,54100,54100,54100,76
20250212,131700,2969703200,54200,54100,54200,54100,56
20250212,131600,2966669000,54100,54100,54100,54000,140
20250212,131500,2959095700,54000,54000,54000,54000,10
20250212,131400,2958555700,54100,54100,54100,54100,10
20250212,131300,2958014700,54200,54000,54200,54000,91
20250212,131200,2953099400,54100,54200,54200,54000,71
20250212,131100,2949256400,54100,54200,54200,54100,43
20250212,131000,2946929200,54200,54100,54300,54000,60
20250212,130900,2943679100,54000,54000,54000,54000,14
20250212,130800,2942923100,54000,54100,54100,54000,124
20250212,130700,2936227000,54100,54100,54100,54000,338
20250212,130600,2917969900,54100,54000,54100,54000,494
20250212,130500,2891286900,54000,54100,54100,54000,54
20250212,130400,2888370700,54100,54000,54100,54000,52
20250212,130300,2885562600,54200,54000,54200,54000,49
20250212,130200,2882910800,54000,54100,54100,54000,43
20250212,130100,2880585400,54100,54000,54100,54000,37
20250212,130000,2878586100,54000,54100,54100,54000,50
20250212,125900,2875885500,54000,54100,54100,54000,159
20250212,125800,2867294700,54100,54100,54100,54000,30
20250212,125700,2865672700,54000,54000,54000,54000,54
20250212,125600,2862756700,54000,54100,54100,54000,18
20250212,125500,2861784100,54100,54000,54100,54000,124
20250212,125400,2855077900,54000,54000,54000,54000,10
20250212,125300,2854537900,54100,54100,54100,54000,122
20250212,125200,2847942200,54000,54100,54100,54000,30
20250212,125100,2846321600,54000,54000,54000,54000,12
20250212,125000,2845673600,54000,54100,54100,54000,61
20250212,124900,2842379200,54100,54100,54100,54000,174
20250212,124800,2832982000,54100,54000,54200,54000,89
20250212,124700,2828163500,54000,54100,54100,54000,12
20250212,124600,2827515400,54000,54100,54100,54000,10
20250212,124500,2826974600,54100,54000,54100,54000,159
20250212,124400,2818372900,54000,54100,54100,54000,22
20250212,124300,2817184700,54000,54100,54100,54000,38
20250212,124200,2815131600,54200,54100,54200,54000,564
20250212,124100,2784645000,54100,54200,54200,54100,56
20250212,124000,2781610700,54200,54100,54200,54100,30
20250212,123900,2779985700,54100,54100,54100,54100,53
20250212,123800,2777118400,54100,54100,54200,54100,326
20250212,123700,2759454800,54100,54000,54100,53900,342
20250212,123600,2740966900,54000,54100,54200,54000,829
20250212,123500,2696165800,54100,54100,54200,54100,37
20250212,123400,2694163600,54100,54200,54200,54100,62
20250212,123300,2690804700,54100,54200,54200,54100,13
20250212,123200,2690100300,54200,54200,54200,54100,54
20250212,123100,2687173700,54200,54200,54200,54100,116
20250212,123000,2680886600,54200,54100,54200,54100,29
20250212,122900,2679316300,54200,54100,54200,54100,60
20250212,122800,2676065400,54200,54200,54200,54100,90
20250212,122700,2671188300,54100,54100,54100,54100,23
20250212,122600,2669944000,54300,54200,54300,54000,3281
20250212,122500,2492703100,54200,54200,54200,54200,80
20250212,122400,2488367100,54200,54200,54200,54100,170
20250212,122300,2479153300,54200,54100,54200,54100,24
20250212,122200,2477853600,54100,54100,54100,54100,58
20250212,122100,2474715800,54100,54100,54100,54100,217
20250212,122000,2462976100,54100,54200,54200,54100,12
20250212,121900,2462326600,54100,54100,54200,54100,60
20250212,121800,2459076000,54100,54200,54200,54000,602
20250212,121700,2426506700,54200,54100,54200,54100,132
20250212,121600,2419357400,54100,54000,54200,54000,6
20250212,121500,2419032800,54100,54100,54100,54100,59
20250212,121400,2415840900,54100,54100,54200,54100,21
20250212,121300,2414704600,54200,54100,54200,54000,16
20250212,121200,2413839000,54100,54100,54200,54100,130
20250212,121100,2406801200,54100,54100,54100,54100,60
20250212,121000,2403555200,54100,54000,54200,54000,21
20250212,120900,2402419100,54000,54200,54200,54000,53
20250212,120800,2399551300,54100,54100,54200,54100,221
20250212,120700,2387594900,54200,54200,54200,54100,48
20250212,120600,2384997600,54100,54100,54200,54100,24
20250212,120500,2383699000,54100,54200,54200,54100,13
20250212,120400,2382995500,54200,54200,54200,54100,92
20250212,120300,2378013500,54200,54200,54200,54100,184
20250212,120200,2368058800,54100,54100,54200,54100,236
20250212,120100,2355291000,54200,54100,54200,54100,88
20250212,120000,2350529400,54100,54200,54200,54100,16
20250212,115900,2349663300,54200,54100,54200,54100,65
20250212,115800,2346145900,54100,54100,54300,54100,605
20250212,115700,2313414100,54200,54100,54200,54100,86
20250212,115600,2308756700,54100,54200,54200,54100,13
20250212,115500,2308053000,54100,54100,54200,54100,15
20250212,115400,2307241200,54200,54200,54300,54200,305
20250212,115300,2290710000,54200,54200,54300,54200,91
20250212,115200,2285777500,54200,54300,54300,54200,29
20250212,115100,2284205200,54200,54300,54300,54200,58
20250212,115000,2281061400,54200,54300,54300,54200,114
20250212,114900,2274877600,54200,54300,54300,54200,15
20250212,114800,2274064200,54300,54200,54300,54200,42
20250212,114700,2271786000,54200,54200,54300,54200,84
20250212,114600,2267232900,54200,54200,54300,54100,262
20250212,114500,2253021500,54200,54200,54200,54100,16
20250212,114400,2252155700,54200,54200,54200,54100,46
20250212,114300,2249666700,54100,54300,54400,54100,61
20250212,114200,2246351800,54100,54200,54300,54100,83
20250212,114100,2241846200,54200,54200,54200,54100,20
20250212,114000,2240763400,54200,54100,54200,54100,15
20250212,113900,2239951700,54100,54100,54200,54100,79
20250212,113800,2235677600,54100,54200,54200,54100,12
20250212,113700,2235028000,54100,54200,54200,54100,371
20250212,113600,2214950300,54100,54200,54300,54100,39
20250212,113500,2212839400,54200,54200,54300,54100,67
20250212,113400,2209208600,54100,54200,54200,54100,18
20250212,113300,2208234000,54100,54200,54200,54100,13
20250212,113200,2207530500,54100,54200,54200,54100,75
20250212,113100,2203471000,54100,54200,54200,54100,11
20250212,113000,2202875700,54200,54200,54200,54100,116
20250212,112900,2196599500,54200,54200,54200,54100,68
20250212,112800,2192918600,54200,54200,54200,54100,68
20250212,112700,2189234000,54100,54300,54300,54100,662
20250212,112600,2153395700,54300,54200,54300,54200,18
20250212,112500,2152419500,54200,54300,54300,54200,303
20250212,112400,2135996600,54300,54300,54300,54200,13
20250212,112300,2135291600,54300,54300,54300,54200,14
20250212,112200,2134532500,54200,54400,54400,54200,178
20250212,112100,2124871100,54400,54300,54500,54200,108
20250212,112000,2118999900,54300,54400,54400,54200,126
20250212,111900,2112159000,54500,54500,54500,54500,2
20250212,111800,2112050000,54300,54400,54500,54300,87
20250212,111700,2107323000,54400,54300,54400,54300,26
20250212,111600,2105911000,54300,54400,54400,54300,17
20250212,111500,2104987800,54300,54400,54400,54300,197
20250212,111400,2094276300,54400,54400,54400,54300,21
20250212,111300,2093135700,54300,54300,54400,54300,171
20250212,111200,2083845700,54300,54300,54400,54200,343
20250212,111100,2065235200,54200,54300,54400,54200,51
20250212,111000,2062470400,54300,54400,54400,54200,11
20250212,110900,2061873600,54200,54300,54400,54200,262
20250212,110800,2047630500,54300,54300,54300,54200,58
20250212,110700,2044486200,54400,54300,54400,54300,13
20250212,110600,2043780200,54300,54300,54400,54200,69
20250212,110500,2040031200,54300,54300,54400,54200,31
20250212,110400,2038349800,54200,54300,54300,54200,62
20250212,110300,2034989100,54200,54300,54400,54200,63
20250212,110200,2031565000,54300,54300,54300,54200,99
20250212,110100,2026197200,54200,54300,54300,54200,13
20250212,110000,2025492300,54200,54200,54300,54200,62
20250212,105900,2022128500,54300,54300,54400,54300,66
20250212,105800,2018541000,54100,54400,54400,54100,515
20250212,105700,1990638000,54300,54300,54400,54200,80
20250212,105600,1986296000,54300,54400,54400,54300,5
20250212,105500,1986024300,54300,54400,54400,54300,21
20250212,105400,1984883900,54500,54400,54500,54300,69
20250212,105300,1981135300,54400,54300,54400,54300,24
20250212,105200,1979832000,54400,54300,54500,54300,49
20250212,105100,1977167600,54300,54400,54400,54300,103
20250212,105000,1971574300,54400,54500,54500,54300,465
20250212,104900,1946278200,54400,54400,54500,54400,121
20250212,104800,1939685600,54400,54500,54500,54400,32
20250212,104700,1937942700,54500,54600,54600,54400,255
20250212,104600,1924045400,54500,54400,54500,54400,1164
20250212,104500,1860639700,54300,54300,54400,54300,28
20250212,104400,1859117800,54300,54300,54400,54200,364
20250212,104300,1839348100,54200,54300,54300,54200,68
20250212,104200,1835662000,54200,54300,54300,54200,131
20250212,104100,1828561300,54200,54200,54300,54200,213
20250212,104000,1817016600,54200,54200,54200,54100,54
20250212,103900,1814094000,54100,54100,54100,54000,130
20250212,103800,1807061300,54100,54200,54200,54000,62
20250212,103700,1803708500,54100,54100,54200,54100,497
20250212,103600,1776812800,54100,54200,54200,54100,71
20250212,103500,1772966100,54100,54200,54200,54100,15
20250212,103400,1772154300,54300,54200,54300,54200,92
20250212,103300,1767167400,54100,54100,54100,54000,59
20250212,103200,1763978300,54100,54200,54200,54100,34
20250212,103100,1762137200,54100,54300,54300,54100,770
20250212,103000,1720464800,54200,54200,54300,54100,284
20250212,102900,1705068300,54200,54200,54200,54100,77
20250212,102800,1700899900,54200,54200,54200,54100,116
20250212,102700,1694620100,54100,54200,54200,54100,25
20250212,102600,1693266100,54200,54200,54300,54100,297
20250212,102500,1677195600,54200,54100,54200,54100,769
20250212,102400,1635586000,54100,54200,54200,54100,13
20250212,102300,1634882500,54100,54200,54200,54100,132
20250212,102200,1627736300,54100,54200,54300,54100,70
20250212,102100,1623943000,54100,54200,54200,54100,18
20250212,102000,1622968400,54100,54200,54200,54100,14
20250212,101900,1622210500,54200,54200,54200,54100,81
20250212,101800,1617820600,54200,54300,54300,54200,8
20250212,101700,1617386900,54200,54200,54200,54100,38
20250212,101600,1615327600,54200,54200,54200,54200,8
20250212,101500,1614894000,54300,54300,54400,54200,104
20250212,101400,1609249200,54300,54100,54300,54100,133
20250212,101300,1602053600,54100,54300,54300,54100,346
20250212,101200,1583320800,54300,54200,54300,54200,54
20250212,101100,1580393900,54200,54200,54300,54200,34
20250212,101000,1578550700,54200,54300,54400,54200,572
20250212,100900,1547491000,54200,54200,54300,54000,2389
20250212,100800,1418228500,54200,54100,54200,54100,821
20250212,100700,1373802500,54200,54300,54300,54200,546
20250212,100600,1344209200,54300,54200,54300,54200,642
20250212,100500,1309405800,54300,54400,54400,54200,665
20250212,100400,1273310300,54400,54400,54400,54300,45
20250212,100300,1270866200,54400,54300,54400,54300,60
20250212,100200,1267607700,54300,54400,54400,54300,15
20250212,100100,1266792000,54400,54300,54500,54300,160
20250212,100000,1258088100,54300,54400,54400,54300,91
20250212,095900,1253146400,54300,54400,54400,54300,9
20250212,095800,1252657600,54400,54300,54400,54300,523
20250212,095700,1224257500,54400,54400,54400,54300,134
20250212,095600,1216973800,54400,54300,54400,54300,22
20250212,095500,1215778300,54300,54300,54300,54300,8
20250212,095400,1215343900,54300,54300,54400,54300,351
20250212,095300,1196284200,54300,54400,54500,54300,67
20250212,095200,1192637100,54300,54400,54400,54300,18
20250212,095100,1191659200,54400,54400,54400,54300,80
20250212,095000,1187311100,54400,54300,54400,54300,157
20250212,094900,1178785600,54300,54400,54400,54300,17
20250212,094800,1177862000,54400,54300,54400,54300,16
20250212,094700,1176992600,54300,54200,54400,54200,93
20250212,094600,1171938400,54200,54200,54400,54100,765
20250212,094500,1130457200,54200,54200,54300,54100,107
20250212,094400,1124661600,54200,54200,54300,54100,857
20250212,094300,1078211500,54200,54200,54300,54200,61
20250212,094200,1074904600,54200,54300,54400,54200,209
20250212,094100,1063565000,54300,54300,54300,54200,128
20250212,094000,1056622500,54300,54200,54300,54200,167
20250212,093900,1047568100,54300,54200,54500,54200,228
20250212,093800,1035186200,54300,54200,54300,54200,168
20250212,093700,1026077800,54300,54300,54500,54200,306
20250212,093600,1009467600,54300,54500,54600,54300,740
20250212,093500,969171900,54500,54600,54600,54400,735
20250212,093400,929114200,54500,54700,54700,54500,262
20250212,093300,914813000,54700,54700,54700,54600,167
20250212,093200,905691500,54600,54700,54700,54600,72
20250212,093100,901755300,54600,54600,54700,54600,112
20250212,093000,895634000,54600,54600,54700,54500,170
20250212,092900,886357200,54600,54600,54700,54500,124
20250212,092800,879586400,54500,54700,54800,54500,588
20250212,092700,847468000,54700,54600,54700,54500,272
20250212,092600,832635600,54600,54700,54700,54500,208
20250212,092500,821273900,54600,54700,54700,54500,157
20250212,092400,812704200,54700,54700,54700,54500,324
20250212,092300,795013400,54700,54400,54700,54300,1357
20250212,092200,721040500,54400,54400,54400,54300,313
20250212,092100,704037200,54400,54300,54400,54200,137
20250212,092000,696597100,54200,54400,54400,54200,795
20250212,091900,653481800,54400,54400,54500,54300,326
20250212,091800,635768900,54300,54400,54500,54300,95
20250212,091700,630601700,54400,54400,54500,54400,123
20250212,091600,623905300,54400,54400,54400,54300,688
20250212,091500,586496300,54500,54400,54500,54400,584
20250212,091400,554721600,54400,54300,54400,54200,148
20250212,091300,546685600,54400,54300,54400,54200,736
20250212,091200,506776100,54300,54500,54500,54200,1160
20250212,091100,443736200,54500,54500,54500,54400,347
20250212,091000,424834200,54400,54500,54500,54400,205
20250212,090900,413666800,54500,54500,54500,54400,442
20250212,090800,389594200,54500,54600,54600,54500,489
20250212,090700,362934600,54600,54500,54600,54500,665
20250212,090600,326681300,54600,54600,54700,54400,346
20250212,090500,307821600,54500,54200,54500,54200,1696
20250212,090400,215644200,54400,54600,54600,54300,536
20250212,090300,186452700,54600,54800,54800,54500,267
20250212,090200,171878900,54800,54800,54800,54200,1846
20250212,090100,71323800,54800,55100,55200,54800,342
20250212,090000,52542600,55200,55100,55200,54900,941