032580/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191500,1421450526,1400,1400,1400,1400,26055
20250212,191400,1421450526,1400,1400,1400,1400,0
20250212,191300,1421450526,1400,1400,1400,1400,0
20250212,191200,1421450526,1400,1400,1400,1400,0
20250212,191100,1421450526,1400,1400,1400,1400,0
20250212,191000,1421450526,1400,1400,1400,1400,0
20250212,190900,1421450526,1400,1400,1400,1400,0
20250212,190800,1421450526,1400,1400,1400,1400,0
20250212,190700,1421450526,1400,1400,1400,1400,0
20250212,190600,1421450526,1400,1400,1400,1400,0
20250212,190500,1421450526,1400,1400,1400,1400,0
20250212,190400,1421450526,1400,1400,1400,1400,0
20250212,190300,1421450526,1400,1400,1400,1400,0
20250212,190200,1421450526,1400,1400,1400,1400,0
20250212,190100,1421450526,1400,1400,1400,1400,0
20250212,190000,1421450526,1400,1400,1400,1400,0
20250212,185900,1421450526,1400,1400,1400,1400,0
20250212,185800,1421450526,1400,1400,1400,1400,0
20250212,185700,1421450526,1400,1400,1400,1400,0
20250212,185600,1421450526,1400,1400,1400,1400,0
20250212,185500,1421450526,1400,1400,1400,1400,0
20250212,185400,1421450526,1400,1400,1400,1400,0
20250212,185300,1421450526,1400,1400,1400,1400,0
20250212,185200,1421450526,1400,1400,1400,1400,0
20250212,185100,1421450526,1400,1400,1400,1400,0
20250212,185000,1421450526,1400,1400,1400,1400,0
20250212,184900,1421450526,1400,1400,1400,1400,0
20250212,184800,1421450526,1400,1400,1400,1400,0
20250212,184700,1421450526,1400,1400,1400,1400,0
20250212,184600,1421450526,1400,1400,1400,1400,0
20250212,184500,1421450526,1400,1400,1400,1400,26055
20250212,184400,1421450526,1400,1400,1400,1400,0
20250212,184300,1421450526,1400,1400,1400,1400,0
20250212,184200,1421450526,1400,1400,1400,1400,0
20250212,184100,1421450526,1400,1400,1400,1400,0
20250212,184000,1421450526,1400,1400,1400,1400,0
20250212,183900,1421450526,1400,1400,1400,1400,0
20250212,183800,1421450526,1400,1400,1400,1400,0
20250212,183700,1421450526,1400,1400,1400,1400,0
20250212,183600,1421450526,1400,1400,1400,1400,0
20250212,183500,1421450526,1400,1400,1400,1400,0
20250212,183400,1421450526,1400,1400,1400,1400,0
20250212,183300,1421450526,1400,1400,1400,1400,0
20250212,183200,1421450526,1400,1400,1400,1400,0
20250212,183100,1421450526,1400,1400,1400,1400,0
20250212,183000,1421450526,1400,1400,1400,1400,0
20250212,182900,1421450526,1400,1400,1400,1400,0
20250212,182800,1421450526,1400,1400,1400,1400,0
20250212,182700,1421450526,1400,1400,1400,1400,0
20250212,182600,1421450526,1400,1400,1400,1400,0
20250212,182500,1421450526,1400,1400,1400,1400,0
20250212,182400,1421450526,1400,1400,1400,1400,0
20250212,182300,1421450526,1400,1400,1400,1400,0
20250212,182200,1421450526,1400,1400,1400,1400,0
20250212,182100,1421450526,1400,1400,1400,1400,0
20250212,182000,1421450526,1400,1400,1400,1400,0
20250212,181900,1421450526,1400,1400,1400,1400,0
20250212,181800,1421450526,1400,1400,1400,1400,0
20250212,181700,1421450526,1400,1400,1400,1400,0
20250212,181600,1421450526,1400,1400,1400,1400,0
20250212,181500,1421450526,1400,1400,1400,1400,26055
20250212,181400,1421450526,1400,1400,1400,1400,0
20250212,181300,1421450526,1400,1400,1400,1400,0
20250212,181200,1421450526,1400,1400,1400,1400,0
20250212,181100,1421450526,1400,1400,1400,1400,0
20250212,181000,1421450526,1400,1400,1400,1400,0
20250212,180900,1421450526,1400,1400,1400,1400,0
20250212,180800,1421450526,1400,1400,1400,1400,0
20250212,180700,1421450526,1400,1400,1400,1400,0
20250212,180600,1421450526,1400,1400,1400,1400,0
20250212,180500,1421450526,1400,1400,1400,1400,0
20250212,180400,1421450526,1400,1400,1400,1400,0
20250212,180300,1421450526,1400,1400,1400,1400,0
20250212,180200,1421450526,1400,1400,1400,1400,0
20250212,180100,1421450526,1400,1400,1400,1400,0
20250212,180000,1421450526,1400,1400,1400,1400,0
20250212,175900,1421450526,1400,1400,1400,1400,0
20250212,175800,1421450526,1400,1400,1400,1400,0
20250212,175700,1421450526,1400,1400,1400,1400,0
20250212,175600,1421450526,1400,1400,1400,1400,0
20250212,175500,1421450526,1400,1400,1400,1400,0
20250212,175400,1421450526,1400,1400,1400,1400,0
20250212,175300,1421450526,1400,1400,1400,1400,0
20250212,175200,1421450526,1400,1400,1400,1400,0
20250212,175100,1421450526,1400,1400,1400,1400,0
20250212,175000,1421450526,1400,1400,1400,1400,0
20250212,174900,1421450526,1400,1400,1400,1400,0
20250212,174800,1421450526,1400,1400,1400,1400,0
20250212,174700,1421450526,1400,1400,1400,1400,0
20250212,174600,1421450526,1400,1400,1400,1400,0
20250212,174500,1421450526,1400,1400,1400,1400,26055
20250212,174400,1421450526,1400,1400,1400,1400,0
20250212,174300,1421450526,1400,1400,1400,1400,0
20250212,174200,1421450526,1400,1400,1400,1400,0
20250212,174100,1421450526,1400,1400,1400,1400,0
20250212,174000,1421450526,1400,1400,1400,1400,0
20250212,173900,1421450526,1400,1400,1400,1400,0
20250212,173800,1421450526,1400,1400,1400,1400,0
20250212,173700,1421450526,1400,1400,1400,1400,0
20250212,173600,1421450526,1400,1400,1400,1400,0
20250212,173500,1421450526,1400,1400,1400,1400,0
20250212,173400,1421450526,1400,1400,1400,1400,0
20250212,173300,1421450526,1400,1400,1400,1400,0
20250212,173200,1421450526,1400,1400,1400,1400,0
20250212,173100,1421450526,1400,1400,1400,1400,0
20250212,173000,1421450526,1400,1400,1400,1400,0
20250212,172900,1421450526,1400,1400,1400,1400,0
20250212,172800,1421450526,1400,1400,1400,1400,0
20250212,172700,1421450526,1400,1400,1400,1400,0
20250212,172600,1421450526,1400,1400,1400,1400,0
20250212,172500,1421450526,1400,1400,1400,1400,0
20250212,172400,1421450526,1400,1400,1400,1400,0
20250212,172300,1421450526,1400,1400,1400,1400,0
20250212,172200,1421450526,1400,1400,1400,1400,0
20250212,172100,1421450526,1400,1400,1400,1400,0
20250212,172000,1421450526,1400,1400,1400,1400,0
20250212,171900,1421450526,1400,1400,1400,1400,0
20250212,171800,1421450526,1400,1400,1400,1400,0
20250212,171700,1421450526,1400,1400,1400,1400,0
20250212,171600,1421450526,1400,1400,1400,1400,0
20250212,171500,1421450526,1400,1400,1400,1400,26055
20250212,171400,1421450526,1400,1400,1400,1400,0
20250212,171300,1421450526,1400,1400,1400,1400,0
20250212,171200,1421450526,1400,1400,1400,1400,0
20250212,171100,1421450526,1400,1400,1400,1400,0
20250212,171000,1421450526,1400,1400,1400,1400,0
20250212,170900,1421450526,1400,1400,1400,1400,0
20250212,170800,1421450526,1400,1400,1400,1400,0
20250212,170700,1421450526,1400,1400,1400,1400,0
20250212,170600,1421450526,1400,1400,1400,1400,0
20250212,170500,1421450526,1400,1400,1400,1400,0
20250212,170400,1421450526,1400,1400,1400,1400,0
20250212,170300,1421450526,1400,1400,1400,1400,0
20250212,170200,1421450526,1400,1400,1400,1400,0
20250212,170100,1421450526,1400,1400,1400,1400,0
20250212,170000,1421450526,1400,1400,1400,1400,0
20250212,165900,1421450526,1400,1400,1400,1400,0
20250212,165800,1421450526,1400,1400,1400,1400,0
20250212,165700,1421450526,1400,1400,1400,1400,0
20250212,165600,1421450526,1400,1400,1400,1400,0
20250212,165500,1421450526,1400,1400,1400,1400,0
20250212,165400,1421450526,1400,1400,1400,1400,0
20250212,165300,1421450526,1400,1400,1400,1400,0
20250212,165200,1421450526,1400,1400,1400,1400,0
20250212,165100,1421450526,1400,1400,1400,1400,0
20250212,165000,1421450526,1400,1400,1400,1400,0
20250212,164900,1421450526,1400,1400,1400,1400,0
20250212,164800,1421450526,1400,1400,1400,1400,0
20250212,164700,1421450526,1400,1400,1400,1400,0
20250212,164600,1421450526,1400,1400,1400,1400,0
20250212,164500,1421450526,1400,1400,1400,1400,26055
20250212,164400,1421450526,1400,1400,1400,1400,0
20250212,164300,1421450526,1400,1400,1400,1400,0
20250212,164200,1421450526,1400,1400,1400,1400,0
20250212,164100,1421450526,1400,1400,1400,1400,0
20250212,164000,1421450526,1400,1400,1400,1400,0
20250212,163900,1421450526,1400,1400,1400,1400,0
20250212,163800,1421450526,1400,1400,1400,1400,0
20250212,163700,1421450526,1400,1400,1400,1400,0
20250212,163600,1421450526,1400,1400,1400,1400,0
20250212,163500,1421450526,1400,1400,1400,1400,0
20250212,163400,1421450526,1400,1400,1400,1400,0
20250212,163300,1421450526,1400,1400,1400,1400,0
20250212,163200,1421450526,1400,1400,1400,1400,0
20250212,163100,1421450526,1400,1400,1400,1400,0
20250212,163000,1421450526,1400,1400,1400,1400,0
20250212,162900,1421450526,1400,1400,1400,1400,0
20250212,162800,1421450526,1400,1400,1400,1400,0
20250212,162700,1421450526,1400,1400,1400,1400,0
20250212,162600,1421450526,1400,1400,1400,1400,0
20250212,162500,1421450526,1400,1400,1400,1400,0
20250212,162400,1421450526,1400,1400,1400,1400,0
20250212,162300,1421450526,1400,1400,1400,1400,0
20250212,162200,1421450526,1400,1400,1400,1400,0
20250212,162100,1421450526,1400,1400,1400,1400,0
20250212,162000,1421450526,1400,1400,1400,1400,0
20250212,161900,1421450526,1400,1400,1400,1400,0
20250212,161800,1421450526,1400,1400,1400,1400,0
20250212,161700,1421450526,1400,1400,1400,1400,0
20250212,161600,1421450526,1400,1400,1400,1400,0
20250212,161500,1421450526,1400,1400,1400,1400,26055
20250212,161400,1421450526,1400,1400,1400,1400,0
20250212,161300,1421450526,1400,1400,1400,1400,0
20250212,161200,1421450526,1400,1400,1400,1400,0
20250212,161100,1421450526,1400,1400,1400,1400,0
20250212,161000,1421450526,1400,1400,1400,1400,0
20250212,160900,1421450526,1400,1400,1400,1400,0
20250212,160800,1421450526,1400,1400,1400,1400,0
20250212,160700,1421450526,1400,1400,1400,1400,0
20250212,160600,1421450526,1400,1400,1400,1400,0
20250212,160500,1421450526,1400,1400,1400,1400,0
20250212,160400,1421450526,1400,1400,1400,1400,0
20250212,160300,1421450526,1400,1400,1400,1400,0
20250212,160200,1421450526,1400,1400,1400,1400,0
20250212,160100,1421450526,1400,1400,1400,1400,0
20250212,160000,1421450526,1400,1400,1400,1400,0
20250212,155900,1421450526,1400,1400,1400,1400,0
20250212,155800,1421450526,1400,1400,1400,1400,0
20250212,155700,1421450526,1400,1400,1400,1400,0
20250212,155600,1421450526,1400,1400,1400,1400,0
20250212,155500,1421450526,1400,1400,1400,1400,0
20250212,155400,1421450526,1400,1400,1400,1400,0
20250212,155300,1421450526,1400,1400,1400,1400,0
20250212,155200,1421450526,1400,1400,1400,1400,0
20250212,155100,1421450526,1400,1400,1400,1400,0
20250212,155000,1421450526,1400,1400,1400,1400,0
20250212,154900,1421450526,1400,1400,1400,1400,0
20250212,154800,1421450526,1400,1400,1400,1400,0
20250212,154700,1421450526,1400,1400,1400,1400,0
20250212,154600,1421450526,1400,1400,1400,1400,0
20250212,154500,1421450526,1400,1400,1400,1400,26055
20250212,154400,1421450526,1400,1400,1400,1400,0
20250212,154300,1421450526,1400,1400,1400,1400,0
20250212,154200,1421450526,1400,1400,1400,1400,0
20250212,154100,1421450526,1400,1400,1400,1400,0
20250212,154000,1421450526,1400,1400,1400,1400,0
20250212,153900,1421450526,1400,1400,1400,1400,0
20250212,153800,1421450526,1400,1400,1400,1400,0
20250212,153700,1421450526,1400,1400,1400,1400,0
20250212,153600,1421450526,1400,1400,1400,1400,0
20250212,153500,1421450526,1400,1400,1400,1400,0
20250212,153400,1421450526,1400,1400,1400,1400,0
20250212,153300,1421450526,1400,1400,1400,1400,0
20250212,153200,1421450526,1400,1400,1400,1400,0
20250212,153100,1421450526,1400,1400,1400,1400,0
20250212,153000,1421450526,1400,1400,1400,1400,26055
20250212,152900,1384973526,1401,1401,1401,1401,0
20250212,152800,1384973526,1401,1401,1401,1401,0
20250212,152700,1384973526,1401,1401,1401,1401,0
20250212,152600,1384973526,1401,1401,1401,1401,0
20250212,152500,1384973526,1401,1401,1401,1401,0
20250212,152400,1384973526,1401,1401,1401,1401,0
20250212,152300,1384973526,1401,1401,1401,1401,0
20250212,152200,1384973526,1401,1401,1401,1401,0
20250212,152100,1384973526,1401,1401,1401,1401,0
20250212,152000,1384973526,1401,1401,1401,1401,0
20250212,151900,1384973526,1401,1402,1402,1400,6152
20250212,151800,1376357813,1402,1401,1402,1400,2848
20250212,151700,1372369571,1400,1403,1403,1400,4438
20250212,151600,1366155926,1403,1404,1404,1401,1714
20250212,151500,1363754295,1402,1403,1404,1402,1463
20250212,151400,1361702458,1403,1404,1405,1403,320
20250212,151300,1361253368,1404,1405,1406,1404,2711
20250212,151200,1357445262,1405,1406,1406,1405,162
20250212,151100,1357217511,1406,1404,1406,1404,504
20250212,151000,1356509404,1405,1403,1405,1403,1919
20250212,150900,1353815221,1403,1404,1404,1401,959
20250212,150800,1352471386,1404,1400,1404,1398,4183
20250212,150700,1346620826,1400,1404,1404,1400,25522
20250212,150600,1310873310,1404,1400,1404,1400,3501
20250212,150500,1305967910,1405,1405,1405,1400,23767
20250212,150400,1272684352,1405,1404,1405,1402,713
20250212,150300,1271683705,1404,1405,1405,1404,101
20250212,150200,1271541900,1405,1403,1405,1403,1443
20250212,150100,1269517367,1405,1406,1406,1405,311
20250212,150000,1269080312,1406,1405,1406,1403,1527
20250212,145900,1266935975,1405,1406,1406,1404,1046
20250212,145800,1265466359,1405,1405,1405,1405,788
20250212,145700,1264359219,1406,1403,1406,1402,1369
20250212,145600,1262438679,1406,1406,1406,1406,451
20250212,145500,1261804573,1408,1408,1412,1400,25258
20250212,145400,1226373539,1408,1410,1410,1407,4483
20250212,145300,1220062846,1409,1409,1409,1409,590
20250212,145200,1219231536,1410,1410,1411,1408,748
20250212,145100,1218177596,1413,1413,1413,1413,93
20250212,145000,1218046187,1413,1410,1413,1409,1112
20250212,144900,1216478842,1411,1410,1411,1410,71
20250212,144800,1216378662,1411,1412,1412,1410,2908
20250212,144700,1212277874,1412,1413,1414,1412,1112
20250212,144600,1210706792,1414,1414,1414,1414,1035
20250212,144500,1209243302,1415,1413,1415,1413,82
20250212,144400,1209127292,1414,1414,1414,1413,80
20250212,144300,1209014236,1416,1415,1416,1415,18
20250212,144200,1208988749,1415,1415,1415,1415,2062
20250212,144100,1206071019,1415,1416,1416,1414,21
20250212,144000,1206041320,1413,1414,1414,1413,24
20250212,143900,1206007390,1417,1417,1417,1417,1
20250212,143800,1206005973,1415,1413,1417,1411,2130
20250212,143700,1202998649,1413,1413,1417,1413,1202
20250212,143600,1201300091,1413,1414,1414,1413,738
20250212,143500,1200256590,1413,1417,1417,1413,104
20250212,143400,1200109614,1413,1416,1417,1413,1110
20250212,143300,1198538439,1416,1416,1416,1416,139
20250212,143200,1198341615,1416,1413,1417,1412,52
20250212,143100,1198268160,1418,1418,1419,1412,809
20250212,143000,1197123027,1418,1414,1419,1414,3262
20250212,142900,1192498606,1417,1417,1417,1417,3
20250212,142800,1192494355,1413,1417,1417,1413,280
20250212,142700,1192098251,1417,1418,1418,1417,64
20250212,142600,1192007506,1414,1417,1418,1412,236
20250212,142500,1191673323,1417,1417,1417,1417,500
20250212,142400,1190964823,1417,1417,1417,1411,807
20250212,142300,1189824508,1418,1418,1418,1418,141
20250212,142200,1189624570,1419,1419,1419,1409,240
20250212,142100,1189284692,1419,1411,1419,1408,3906
20250212,142000,1183768468,1411,1410,1411,1407,503
20250212,141900,1183059239,1411,1411,1411,1411,0
20250212,141800,1183059239,1411,1411,1411,1411,6
20250212,141700,1183050773,1410,1410,1410,1410,1063
20250212,141600,1181551943,1410,1410,1410,1410,1
20250212,141500,1181550533,1406,1406,1406,1406,382
20250212,141400,1181013441,1410,1408,1410,1406,368
20250212,141300,1180496025,1410,1407,1410,1407,101
20250212,141200,1180353915,1410,1410,1410,1406,211
20250212,141100,1180056918,1410,1410,1410,1410,3
20250212,141000,1180052688,1410,1410,1410,1410,0
20250212,140900,1180052688,1410,1408,1410,1408,290
20250212,140800,1179644348,1412,1406,1412,1406,625
20250212,140700,1178765487,1406,1406,1406,1406,113
20250212,140600,1178606609,1406,1407,1407,1405,19826
20250212,140500,1150748065,1407,1407,1407,1406,36
20250212,140400,1150697429,1407,1407,1407,1407,180
20250212,140300,1150444169,1408,1408,1408,1408,0
20250212,140200,1150444169,1408,1408,1408,1408,103
20250212,140100,1150299145,1406,1408,1408,1406,1707
20250212,140000,1147896949,1408,1408,1408,1408,39
20250212,135900,1147842037,1408,1410,1410,1408,1958
20250212,135800,1145084804,1410,1410,1410,1410,201
20250212,135700,1144801394,1411,1411,1411,1411,500
20250212,135600,1144095894,1411,1411,1411,1411,0
20250212,135500,1144095894,1411,1410,1411,1408,1031
20250212,135400,1142642383,1412,1412,1412,1412,0
20250212,135300,1142642383,1412,1412,1412,1412,0
20250212,135200,1142642383,1412,1412,1413,1409,1503
20250212,135100,1140523146,1413,1413,1413,1413,0
20250212,135000,1140523146,1413,1413,1413,1413,0
20250212,134900,1140523146,1413,1408,1413,1408,2003
20250212,134800,1137702917,1413,1411,1413,1407,2386
20250212,134700,1134345025,1413,1411,1413,1411,5
20250212,134600,1134337968,1412,1413,1413,1412,347
20250212,134500,1133847807,1413,1413,1413,1411,2418
20250212,134400,1130434907,1411,1411,1411,1411,500
20250212,134300,1129729407,1413,1411,1413,1411,86
20250212,134200,1129607909,1410,1411,1412,1410,1109
20250212,134100,1128042895,1410,1410,1410,1410,498
20250212,134000,1127340715,1410,1408,1412,1406,125
20250212,133900,1127164912,1407,1408,1408,1407,4874
20250212,133800,1120305320,1413,1410,1413,1410,644
20250212,133700,1119397217,1407,1410,1410,1407,1107
20250212,133600,1117839347,1410,1407,1410,1407,1689
20250212,133500,1115460489,1407,1406,1407,1406,2999
20250212,133400,1111243689,1406,1408,1408,1405,5751
20250212,133300,1103154067,1409,1410,1410,1409,3371
20250212,133200,1098403927,1410,1411,1411,1409,2411
20250212,133100,1095005420,1408,1409,1409,1408,1567
20250212,133000,1092798026,1412,1412,1413,1409,3749
20250212,132900,1087514161,1414,1413,1414,1413,697
20250212,132800,1086529200,1413,1414,1414,1413,150
20250212,132700,1086317102,1410,1414,1414,1410,2087
20250212,132600,1083371734,1414,1413,1414,1413,656
20250212,132500,1082444550,1414,1413,1414,1411,1667
20250212,132400,1080088834,1411,1412,1413,1411,5033
20250212,132300,1072987209,1410,1414,1414,1410,1518
20250212,132200,1070846785,1414,1411,1414,1410,628
20250212,132100,1069960740,1414,1413,1414,1411,3304
20250212,132000,1065297860,1414,1414,1414,1414,3
20250212,131900,1065293618,1414,1414,1414,1414,105
20250212,131800,1065145148,1416,1415,1416,1415,101
20250212,131700,1065002232,1416,1416,1416,1416,3
20250212,131600,1064997984,1415,1412,1416,1412,523
20250212,131500,1064259497,1412,1412,1418,1412,60
20250212,131400,1064174711,1411,1415,1420,1411,9903
20250212,131300,1050178500,1415,1420,1420,1415,15001
20250212,131200,1028948810,1418,1418,1418,1418,0
20250212,131100,1028948810,1418,1418,1418,1418,359
20250212,131000,1028439748,1418,1418,1418,1418,500
20250212,130900,1027730748,1418,1418,1418,1418,2890
20250212,130800,1023632728,1418,1418,1418,1418,1
20250212,130700,1023631310,1420,1420,1420,1420,55
20250212,130600,1023553210,1420,1420,1420,1420,0
20250212,130500,1023553210,1420,1420,1420,1420,274
20250212,130400,1023164130,1420,1420,1420,1415,1398
20250212,130300,1021182887,1420,1419,1420,1415,1806
20250212,130200,1018619341,1419,1417,1419,1417,2190
20250212,130100,1015513925,1417,1417,1417,1417,489
20250212,130000,1014821012,1416,1417,1417,1416,480
20250212,125900,1014140932,1417,1416,1419,1412,5640
20250212,125800,1006151377,1416,1412,1416,1412,1463
20250212,125700,1004083355,1413,1413,1413,1413,501
20250212,125600,1003375442,1413,1414,1414,1413,459
20250212,125500,1002726535,1415,1415,1416,1410,10041
20250212,125400,988565870,1416,1415,1417,1412,1350
20250212,125300,986654469,1417,1415,1417,1412,2125
20250212,125200,983649862,1415,1417,1417,1415,1478
20250212,125100,981557451,1418,1416,1418,1415,206
20250212,125000,981265954,1418,1418,1418,1418,13
20250212,124900,981247520,1419,1419,1419,1419,1
20250212,124800,981246101,1420,1420,1420,1420,10
20250212,124700,981231901,1420,1420,1421,1420,35
20250212,124600,981182200,1410,1418,1418,1409,85663
20250212,124500,860195874,1417,1418,1418,1417,380
20250212,124400,859657373,1417,1418,1418,1417,499
20250212,124300,858950148,1417,1420,1420,1417,9439
20250212,124200,845564022,1420,1421,1421,1420,1100
20250212,124100,844002014,1420,1420,1420,1420,0
20250212,124000,844002014,1420,1420,1420,1420,0
20250212,123900,844002014,1420,1421,1421,1420,100
20250212,123800,843859963,1420,1423,1423,1420,551
20250212,123700,843076643,1419,1422,1422,1419,240
20250212,123600,842735786,1423,1420,1423,1420,8
20250212,123500,842724411,1419,1423,1423,1419,10
20250212,123400,842710199,1418,1419,1419,1418,100
20250212,123300,842568380,1418,1418,1418,1418,0
20250212,123200,842568380,1418,1423,1424,1418,6138
20250212,123100,833858776,1425,1423,1425,1423,8
20250212,123000,833847378,1422,1421,1422,1421,412
20250212,122900,833261576,1419,1421,1421,1419,10006
20250212,122800,819056399,1420,1420,1420,1420,158
20250212,122700,818832039,1420,1421,1421,1420,4173
20250212,122600,812906378,1420,1421,1421,1420,4257
20250212,122500,806861319,1421,1421,1421,1421,1228
20250212,122400,805116331,1421,1421,1421,1420,9867
20250212,122300,791104573,1421,1425,1425,1421,3359
20250212,122200,786330928,1422,1421,1422,1421,2771
20250212,122100,782390816,1421,1421,1422,1421,14934
20250212,122000,761169446,1421,1423,1423,1421,1550
20250212,121900,758964111,1425,1425,1425,1425,165
20250212,121800,758728986,1425,1425,1425,1425,0
20250212,121700,758728986,1425,1422,1425,1421,3147
20250212,121600,754246150,1422,1423,1423,1421,6199
20250212,121500,745431346,1423,1422,1423,1422,273
20250212,121400,745042879,1422,1422,1422,1422,100
20250212,121300,744900679,1422,1423,1425,1422,1538
20250212,121200,742713095,1425,1423,1425,1423,10
20250212,121100,742698859,1423,1423,1423,1423,547
20250212,121000,741920478,1425,1425,1425,1425,2
20250212,120900,741917628,1425,1423,1425,1423,21
20250212,120800,741887723,1429,1429,1429,1429,10
20250212,120700,741873433,1423,1423,1423,1423,454
20250212,120600,741227391,1423,1422,1423,1422,3010
20250212,120500,736947161,1422,1423,1430,1422,1002
20250212,120400,735522056,1430,1423,1430,1423,1050
20250212,120300,734020899,1422,1424,1424,1422,1834
20250212,120200,731410208,1424,1426,1430,1424,4057
20250212,120100,725630106,1427,1427,1427,1427,1000
20250212,120000,724203106,1426,1430,1430,1426,23
20250212,115900,724170256,1430,1425,1430,1425,1727
20250212,115800,721708657,1426,1426,1426,1426,300
20250212,115700,721280857,1426,1426,1426,1425,1437
20250212,115600,719231833,1427,1430,1430,1427,402
20250212,115500,718657598,1431,1433,1434,1431,278
20250212,115400,718259365,1431,1431,1431,1431,3702
20250212,115300,712961803,1434,1434,1434,1434,4
20250212,115200,712956067,1434,1431,1434,1431,1018
20250212,115100,711499294,1434,1434,1434,1434,69
20250212,115000,711400348,1435,1435,1435,1435,5
20250212,114900,711393173,1431,1435,1435,1431,201
20250212,114800,711105538,1435,1433,1435,1432,313
20250212,114700,710657299,1435,1435,1435,1435,25
20250212,114600,710621424,1435,1434,1435,1434,5
20250212,114500,710614251,1434,1432,1434,1431,3498
20250212,114400,705605154,1432,1434,1434,1432,196
20250212,114300,705324480,1433,1432,1433,1432,30
20250212,114200,705281498,1429,1424,1429,1424,190
20250212,114100,705010333,1429,1432,1432,1422,10764
20250212,114000,689684039,1425,1429,1429,1425,19001
20250212,113900,662589817,1427,1436,1437,1427,20548
20250212,113800,633200669,1437,1438,1439,1436,1739
20250212,113700,630702047,1438,1438,1438,1438,286
20250212,113600,630290779,1440,1441,1441,1440,696
20250212,113500,629287844,1441,1440,1441,1440,2192
20250212,113400,626130356,1440,1440,1440,1440,0
20250212,113300,626130356,1440,1439,1440,1439,197
20250212,113200,625846825,1439,1439,1439,1439,0
20250212,113100,625846825,1439,1439,1439,1439,212
20250212,113000,625541757,1440,1440,1440,1440,1029
20250212,112900,624059997,1440,1440,1440,1440,0
20250212,112800,624059997,1440,1440,1440,1439,292
20250212,112700,623639807,1439,1440,1440,1439,678
20250212,112600,622663790,1441,1440,1441,1440,726
20250212,112500,621618349,1440,1441,1441,1440,1049
20250212,112400,620107740,1440,1440,1440,1440,820
20250212,112300,618926940,1440,1439,1440,1439,449
20250212,112200,618280827,1439,1439,1439,1439,1
20250212,112100,618279388,1438,1439,1439,1438,1506
20250212,112000,616113484,1439,1439,1440,1439,141
20250212,111900,615910584,1439,1439,1440,1439,606
20250212,111800,615038549,1439,1438,1439,1438,640
20250212,111700,614117590,1439,1439,1439,1439,3000
20250212,111600,609800590,1438,1437,1438,1435,6351
20250212,111500,600669036,1435,1435,1435,1435,1
20250212,111400,600667601,1437,1433,1437,1433,201
20250212,111300,600379564,1438,1438,1438,1438,0
20250212,111200,600379564,1438,1438,1438,1438,0
20250212,111100,600379564,1438,1435,1438,1435,190
20250212,111000,600106909,1435,1435,1435,1435,221
20250212,110900,599789774,1435,1432,1435,1432,3172
20250212,110800,595246954,1432,1434,1435,1432,189
20250212,110700,594976193,1435,1434,1435,1434,1803
20250212,110600,592390690,1434,1434,1434,1433,200
20250212,110500,592103940,1434,1430,1434,1429,1350
20250212,110400,590173437,1429,1434,1434,1429,3827
20250212,110300,584697469,1435,1432,1435,1432,350
20250212,110200,584195819,1432,1431,1435,1431,218
20250212,110100,583883643,1435,1433,1435,1431,4517
20250212,110000,577415325,1435,1432,1435,1432,657
20250212,105900,576474420,1432,1430,1432,1430,103
20250212,105800,576326928,1429,1429,1429,1429,879
20250212,105700,575070837,1432,1431,1432,1430,12350
20250212,105600,557410298,1431,1431,1431,1431,700
20250212,105500,556408598,1432,1432,1432,1432,201
20250212,105400,556120766,1431,1431,1431,1431,668
20250212,105300,555164858,1435,1435,1435,1435,11
20250212,105200,555149073,1435,1435,1435,1435,5
20250212,105100,555141898,1434,1431,1434,1431,595
20250212,105000,554288968,1430,1434,1434,1430,5011
20250212,104900,547119372,1431,1431,1431,1431,155
20250212,104800,546897567,1430,1435,1435,1430,40
20250212,104700,546840172,1430,1432,1432,1430,164
20250212,104600,546605586,1430,1432,1432,1430,4096
20250212,104500,540744582,1435,1435,1435,1435,100
20250212,104400,540601082,1435,1432,1435,1431,2347
20250212,104300,537242495,1431,1434,1435,1431,5056
20250212,104200,529992282,1435,1435,1435,1435,0
20250212,104100,529992282,1435,1438,1438,1435,152
20250212,104000,529774147,1435,1439,1439,1435,25
20250212,103900,529738252,1438,1438,1438,1438,900
20250212,103800,528444052,1438,1438,1438,1438,2394
20250212,103700,525001480,1437,1435,1437,1435,2604
20250212,103600,521262416,1435,1434,1435,1433,162
20250212,103500,521030216,1434,1435,1435,1434,2385
20250212,103400,517607756,1434,1431,1434,1431,1044
20250212,103300,516113754,1430,1430,1431,1430,1042
20250212,103200,514623692,1430,1428,1430,1424,2860
20250212,103100,510541858,1430,1430,1430,1430,400
20250212,103000,509969858,1430,1428,1430,1428,105
20250212,102900,509819908,1428,1428,1428,1427,900
20250212,102800,508535081,1428,1428,1428,1428,1
20250212,102700,508533653,1427,1430,1430,1427,506
20250212,102600,507810649,1430,1430,1431,1430,501
20250212,102500,507094218,1431,1427,1431,1427,50
20250212,102400,507022848,1426,1426,1426,1426,0
20250212,102300,507022848,1426,1431,1431,1426,6688
20250212,102200,497474529,1429,1430,1430,1429,2563
20250212,102100,493811012,1430,1430,1430,1430,7501
20250212,102000,483084582,1431,1431,1431,1431,50
20250212,101900,483013032,1431,1431,1434,1430,1792
20250212,101800,480450162,1431,1431,1431,1431,550
20250212,101700,479663112,1435,1434,1435,1434,125
20250212,101600,479483741,1430,1431,1431,1430,12926
20250212,101500,460999461,1431,1431,1431,1430,449
20250212,101400,460356943,1432,1435,1435,1432,2908
20250212,101300,456191772,1435,1434,1435,1432,866
20250212,101200,454951415,1435,1435,1435,1435,0
20250212,101100,454951415,1435,1429,1435,1427,373
20250212,101000,454417398,1435,1430,1435,1430,21
20250212,100900,454387343,1430,1430,1430,1430,25
20250212,100800,454351593,1435,1429,1435,1428,709
20250212,100700,453338431,1428,1428,1435,1428,39
20250212,100600,453282704,1428,1430,1430,1427,7813
20250212,100500,442122082,1431,1434,1434,1430,656
20250212,100400,441183788,1434,1432,1434,1430,116
20250212,100300,441017668,1430,1433,1433,1430,807
20250212,100200,439862458,1433,1435,1435,1433,577
20250212,100100,439035613,1435,1435,1435,1435,0
20250212,100000,439035613,1435,1433,1435,1433,158
20250212,095900,438809189,1433,1438,1438,1433,3
20250212,095800,438804880,1438,1437,1438,1437,2000
20250212,095700,435929880,1437,1430,1437,1430,711
20250212,095600,434913067,1430,1430,1430,1430,69
20250212,095500,434814397,1430,1430,1430,1430,367
20250212,095400,434289587,1435,1435,1435,1435,3693
20250212,095300,428990132,1430,1429,1430,1429,1402
20250212,095200,426986365,1430,1430,1430,1430,3525
20250212,095100,421945615,1430,1430,1431,1430,1922
20250212,095000,419197103,1431,1432,1432,1431,480
20250212,094900,418510222,1431,1435,1437,1431,5578
20250212,094800,410512250,1435,1437,1437,1435,13997
20250212,094700,390426186,1435,1437,1437,1435,4204
20250212,094600,384391965,1436,1437,1437,1436,1095
20250212,094500,382818507,1439,1438,1439,1436,1178
20250212,094400,381126112,1439,1439,1440,1438,2539
20250212,094300,377472521,1439,1439,1439,1439,181
20250212,094200,377212062,1439,1439,1439,1438,778
20250212,094100,376092620,1440,1440,1440,1440,1
20250212,094000,376091180,1440,1440,1440,1440,1730
20250212,093900,373599980,1440,1441,1441,1440,4136
20250212,093800,367644004,1441,1441,1441,1440,3730
20250212,093700,362272090,1440,1440,1440,1440,6421
20250212,093600,353025850,1440,1440,1440,1440,0
20250212,093500,353025850,1440,1440,1441,1436,3446
20250212,093400,348073298,1440,1438,1440,1437,1012
20250212,093300,346616718,1437,1438,1439,1437,1791
20250212,093200,344041673,1438,1437,1438,1437,457
20250212,093100,343384517,1437,1438,1438,1435,10577
20250212,093000,328203100,1439,1440,1440,1439,6343
20250212,092900,319075048,1439,1444,1444,1439,5072
20250212,092800,311768206,1444,1439,1444,1439,2946
20250212,092700,307523651,1440,1437,1440,1435,3827
20250212,092600,302027473,1439,1442,1442,1435,5586
20250212,092500,294009058,1442,1441,1442,1438,6443
20250212,092400,284741450,1441,1438,1442,1438,8357
20250212,092300,272698182,1441,1437,1441,1436,1659
20250212,092200,270315818,1441,1439,1442,1439,1582
20250212,092100,268038020,1437,1433,1437,1433,1648
20250212,092000,265671924,1436,1434,1436,1433,2612
20250212,091900,261921237,1433,1436,1436,1433,2826
20250212,091800,257866210,1432,1433,1433,1432,945
20250212,091700,256512939,1439,1435,1439,1435,11108
20250212,091600,240571709,1435,1433,1435,1432,1049
20250212,091500,239069512,1433,1426,1433,1426,3822
20250212,091400,233608669,1426,1426,1426,1426,670
20250212,091300,232653249,1426,1425,1426,1425,205
20250212,091200,232361119,1422,1422,1423,1422,9282
20250212,091100,219162061,1422,1423,1423,1420,21793
20250212,091000,188194381,1424,1423,1429,1422,3962
20250212,090900,182556564,1427,1427,1427,1423,9508
20250212,090800,169011823,1432,1428,1432,1428,2439
20250212,090700,165528515,1428,1428,1432,1428,5
20250212,090600,165521371,1431,1430,1431,1425,8258
20250212,090500,153727730,1426,1429,1430,1425,8430
20250212,090400,141702353,1429,1424,1429,1423,13466
20250212,090300,122490335,1428,1429,1429,1423,9352
20250212,090200,109158184,1430,1439,1439,1422,30218
20250212,090100,65931238,1439,1447,1447,1436,10563
20250212,090000,50744477,1439,1437,1452,1437,33480