122870/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,202100,6173895800,53800,53800,53800,53800,3242
20250212,202000,6173895800,53800,53800,53800,53800,0
20250212,201900,6173895800,53800,53800,53800,53800,0
20250212,201800,6173895800,53800,53800,53800,53800,0
20250212,201700,6173895800,53800,53800,53800,53800,0
20250212,201600,6173895800,53800,53800,53800,53800,0
20250212,201500,6173895800,53800,53800,53800,53800,0
20250212,201400,6173895800,53800,53800,53800,53800,0
20250212,201300,6173895800,53800,53800,53800,53800,0
20250212,201200,6173895800,53800,53800,53800,53800,0
20250212,201100,6173895800,53800,53800,53800,53800,0
20250212,201000,6173895800,53800,53800,53800,53800,0
20250212,200900,6173895800,53800,53800,53800,53800,0
20250212,200800,6173895800,53800,53800,53800,53800,0
20250212,200700,6173895800,53800,53800,53800,53800,0
20250212,200600,6173895800,53800,53800,53800,53800,0
20250212,200500,6173895800,53800,53800,53800,53800,0
20250212,200400,6173895800,53800,53800,53800,53800,0
20250212,200300,6173895800,53800,53800,53800,53800,0
20250212,200200,6173895800,53800,53800,53800,53800,0
20250212,200100,6173895800,53800,53800,53800,53800,0
20250212,200000,6173895800,53800,53800,53800,53800,0
20250212,195900,6173895800,53800,53800,53800,53800,0
20250212,195800,6173895800,53800,53800,53800,53800,0
20250212,195700,6173895800,53800,53800,53800,53800,0
20250212,195600,6173895800,53800,53800,53800,53800,0
20250212,195500,6173895800,53800,53800,53800,53800,0
20250212,195400,6173895800,53800,53800,53800,53800,0
20250212,195300,6173895800,53800,53800,53800,53800,0
20250212,195200,6173895800,53800,53800,53800,53800,0
20250212,195100,6173895800,53800,53800,53800,53800,3242
20250212,195000,6173895800,53800,53800,53800,53800,0
20250212,194900,6173895800,53800,53800,53800,53800,0
20250212,194800,6173895800,53800,53800,53800,53800,0
20250212,194700,6173895800,53800,53800,53800,53800,0
20250212,194600,6173895800,53800,53800,53800,53800,0
20250212,194500,6173895800,53800,53800,53800,53800,0
20250212,194400,6173895800,53800,53800,53800,53800,0
20250212,194300,6173895800,53800,53800,53800,53800,0
20250212,194200,6173895800,53800,53800,53800,53800,0
20250212,194100,6173895800,53800,53800,53800,53800,0
20250212,194000,6173895800,53800,53800,53800,53800,0
20250212,193900,6173895800,53800,53800,53800,53800,0
20250212,193800,6173895800,53800,53800,53800,53800,0
20250212,193700,6173895800,53800,53800,53800,53800,0
20250212,193600,6173895800,53800,53800,53800,53800,0
20250212,193500,6173895800,53800,53800,53800,53800,0
20250212,193400,6173895800,53800,53800,53800,53800,0
20250212,193300,6173895800,53800,53800,53800,53800,0
20250212,193200,6173895800,53800,53800,53800,53800,0
20250212,193100,6173895800,53800,53800,53800,53800,0
20250212,193000,6173895800,53800,53800,53800,53800,0
20250212,192900,6173895800,53800,53800,53800,53800,0
20250212,192800,6173895800,53800,53800,53800,53800,0
20250212,192700,6173895800,53800,53800,53800,53800,0
20250212,192600,6173895800,53800,53800,53800,53800,0
20250212,192500,6173895800,53800,53800,53800,53800,0
20250212,192400,6173895800,53800,53800,53800,53800,0
20250212,192300,6173895800,53800,53800,53800,53800,0
20250212,192200,6173895800,53800,53800,53800,53800,0
20250212,192100,6173895800,53800,53800,53800,53800,3242
20250212,192000,6173895800,53800,53800,53800,53800,0
20250212,191900,6173895800,53800,53800,53800,53800,0
20250212,191800,6173895800,53800,53800,53800,53800,0
20250212,191700,6173895800,53800,53800,53800,53800,0
20250212,191600,6173895800,53800,53800,53800,53800,0
20250212,191500,6173895800,53800,53800,53800,53800,0
20250212,191400,6173895800,53800,53800,53800,53800,0
20250212,191300,6173895800,53800,53800,53800,53800,0
20250212,191200,6173895800,53800,53800,53800,53800,0
20250212,191100,6173895800,53800,53800,53800,53800,0
20250212,191000,6173895800,53800,53800,53800,53800,0
20250212,190900,6173895800,53800,53800,53800,53800,0
20250212,190800,6173895800,53800,53800,53800,53800,0
20250212,190700,6173895800,53800,53800,53800,53800,0
20250212,190600,6173895800,53800,53800,53800,53800,0
20250212,190500,6173895800,53800,53800,53800,53800,0
20250212,190400,6173895800,53800,53800,53800,53800,0
20250212,190300,6173895800,53800,53800,53800,53800,0
20250212,190200,6173895800,53800,53800,53800,53800,0
20250212,190100,6173895800,53800,53800,53800,53800,0
20250212,190000,6173895800,53800,53800,53800,53800,0
20250212,185900,6173895800,53800,53800,53800,53800,0
20250212,185800,6173895800,53800,53800,53800,53800,0
20250212,185700,6173895800,53800,53800,53800,53800,0
20250212,185600,6173895800,53800,53800,53800,53800,0
20250212,185500,6173895800,53800,53800,53800,53800,0
20250212,185400,6173895800,53800,53800,53800,53800,0
20250212,185300,6173895800,53800,53800,53800,53800,0
20250212,185200,6173895800,53800,53800,53800,53800,0
20250212,185100,6173895800,53800,53800,53800,53800,3242
20250212,185000,6173895800,53800,53800,53800,53800,0
20250212,184900,6173895800,53800,53800,53800,53800,0
20250212,184800,6173895800,53800,53800,53800,53800,0
20250212,184700,6173895800,53800,53800,53800,53800,0
20250212,184600,6173895800,53800,53800,53800,53800,0
20250212,184500,6173895800,53800,53800,53800,53800,0
20250212,184400,6173895800,53800,53800,53800,53800,0
20250212,184300,6173895800,53800,53800,53800,53800,0
20250212,184200,6173895800,53800,53800,53800,53800,0
20250212,184100,6173895800,53800,53800,53800,53800,0
20250212,184000,6173895800,53800,53800,53800,53800,0
20250212,183900,6173895800,53800,53800,53800,53800,0
20250212,183800,6173895800,53800,53800,53800,53800,0
20250212,183700,6173895800,53800,53800,53800,53800,0
20250212,183600,6173895800,53800,53800,53800,53800,0
20250212,183500,6173895800,53800,53800,53800,53800,0
20250212,183400,6173895800,53800,53800,53800,53800,0
20250212,183300,6173895800,53800,53800,53800,53800,0
20250212,183200,6173895800,53800,53800,53800,53800,0
20250212,183100,6173895800,53800,53800,53800,53800,0
20250212,183000,6173895800,53800,53800,53800,53800,0
20250212,182900,6173895800,53800,53800,53800,53800,0
20250212,182800,6173895800,53800,53800,53800,53800,0
20250212,182700,6173895800,53800,53800,53800,53800,0
20250212,182600,6173895800,53800,53800,53800,53800,0
20250212,182500,6173895800,53800,53800,53800,53800,0
20250212,182400,6173895800,53800,53800,53800,53800,0
20250212,182300,6173895800,53800,53800,53800,53800,0
20250212,182200,6173895800,53800,53800,53800,53800,0
20250212,182100,6173895800,53800,53800,53800,53800,3242
20250212,182000,6173895800,53800,53800,53800,53800,0
20250212,181900,6173895800,53800,53800,53800,53800,0
20250212,181800,6173895800,53800,53800,53800,53800,0
20250212,181700,6173895800,53800,53800,53800,53800,0
20250212,181600,6173895800,53800,53800,53800,53800,0
20250212,181500,6173895800,53800,53800,53800,53800,0
20250212,181400,6173895800,53800,53800,53800,53800,0
20250212,181300,6173895800,53800,53800,53800,53800,0
20250212,181200,6173895800,53800,53800,53800,53800,0
20250212,181100,6173895800,53800,53800,53800,53800,0
20250212,181000,6173895800,53800,53800,53800,53800,0
20250212,180900,6173895800,53800,53800,53800,53800,0
20250212,180800,6173895800,53800,53800,53800,53800,0
20250212,180700,6173895800,53800,53800,53800,53800,0
20250212,180600,6173895800,53800,53800,53800,53800,0
20250212,180500,6173895800,53800,53800,53800,53800,0
20250212,180400,6173895800,53800,53800,53800,53800,0
20250212,180300,6173895800,53800,53800,53800,53800,0
20250212,180200,6173895800,53800,53800,53800,53800,0
20250212,180100,6173895800,53800,53800,53800,53800,0
20250212,180000,6173895800,53800,53800,53800,53800,0
20250212,175900,6173895800,53800,53800,53800,53800,0
20250212,175800,6173895800,53800,53800,53800,53800,0
20250212,175700,6173895800,53800,53800,53800,53800,0
20250212,175600,6173895800,53800,53800,53800,53800,0
20250212,175500,6173895800,53800,53800,53800,53800,0
20250212,175400,6173895800,53800,53800,53800,53800,0
20250212,175300,6173895800,53800,53800,53800,53800,0
20250212,175200,6173895800,53800,53800,53800,53800,0
20250212,175100,6173895800,53800,53800,53800,53800,3242
20250212,175000,6173895800,53800,53800,53800,53800,0
20250212,174900,6173895800,53800,53800,53800,53800,0
20250212,174800,6173895800,53800,53800,53800,53800,0
20250212,174700,6173895800,53800,53800,53800,53800,0
20250212,174600,6173895800,53800,53800,53800,53800,0
20250212,174500,6173895800,53800,53800,53800,53800,0
20250212,174400,6173895800,53800,53800,53800,53800,0
20250212,174300,6173895800,53800,53800,53800,53800,0
20250212,174200,6173895800,53800,53800,53800,53800,0
20250212,174100,6173895800,53800,53800,53800,53800,0
20250212,174000,6173895800,53800,53800,53800,53800,0
20250212,173900,6173895800,53800,53800,53800,53800,0
20250212,173800,6173895800,53800,53800,53800,53800,0
20250212,173700,6173895800,53800,53800,53800,53800,0
20250212,173600,6173895800,53800,53800,53800,53800,0
20250212,173500,6173895800,53800,53800,53800,53800,0
20250212,173400,6173895800,53800,53800,53800,53800,0
20250212,173300,6173895800,53800,53800,53800,53800,0
20250212,173200,6173895800,53800,53800,53800,53800,0
20250212,173100,6173895800,53800,53800,53800,53800,0
20250212,173000,6173895800,53800,53800,53800,53800,0
20250212,172900,6173895800,53800,53800,53800,53800,0
20250212,172800,6173895800,53800,53800,53800,53800,0
20250212,172700,6173895800,53800,53800,53800,53800,0
20250212,172600,6173895800,53800,53800,53800,53800,0
20250212,172500,6173895800,53800,53800,53800,53800,0
20250212,172400,6173895800,53800,53800,53800,53800,0
20250212,172300,6173895800,53800,53800,53800,53800,0
20250212,172200,6173895800,53800,53800,53800,53800,0
20250212,172100,6173895800,53800,53800,53800,53800,3242
20250212,172000,6173895800,53800,53800,53800,53800,0
20250212,171900,6173895800,53800,53800,53800,53800,0
20250212,171800,6173895800,53800,53800,53800,53800,0
20250212,171700,6173895800,53800,53800,53800,53800,0
20250212,171600,6173895800,53800,53800,53800,53800,0
20250212,171500,6173895800,53800,53800,53800,53800,0
20250212,171400,6173895800,53800,53800,53800,53800,0
20250212,171300,6173895800,53800,53800,53800,53800,0
20250212,171200,6173895800,53800,53800,53800,53800,0
20250212,171100,6173895800,53800,53800,53800,53800,0
20250212,171000,6173895800,53800,53800,53800,53800,0
20250212,170900,6173895800,53800,53800,53800,53800,0
20250212,170800,6173895800,53800,53800,53800,53800,0
20250212,170700,6173895800,53800,53800,53800,53800,0
20250212,170600,6173895800,53800,53800,53800,53800,0
20250212,170500,6173895800,53800,53800,53800,53800,0
20250212,170400,6173895800,53800,53800,53800,53800,0
20250212,170300,6173895800,53800,53800,53800,53800,0
20250212,170200,6173895800,53800,53800,53800,53800,0
20250212,170100,6173895800,53800,53800,53800,53800,0
20250212,170000,6173895800,53800,53800,53800,53800,0
20250212,165900,6173895800,53800,53800,53800,53800,0
20250212,165800,6173895800,53800,53800,53800,53800,0
20250212,165700,6173895800,53800,53800,53800,53800,0
20250212,165600,6173895800,53800,53800,53800,53800,0
20250212,165500,6173895800,53800,53800,53800,53800,0
20250212,165400,6173895800,53800,53800,53800,53800,0
20250212,165300,6173895800,53800,53800,53800,53800,0
20250212,165200,6173895800,53800,53800,53800,53800,0
20250212,165100,6173895800,53800,53800,53800,53800,3242
20250212,165000,6173895800,53800,53800,53800,53800,0
20250212,164900,6173895800,53800,53800,53800,53800,0
20250212,164800,6173895800,53800,53800,53800,53800,0
20250212,164700,6173895800,53800,53800,53800,53800,0
20250212,164600,6173895800,53800,53800,53800,53800,0
20250212,164500,6173895800,53800,53800,53800,53800,0
20250212,164400,6173895800,53800,53800,53800,53800,0
20250212,164300,6173895800,53800,53800,53800,53800,0
20250212,164200,6173895800,53800,53800,53800,53800,0
20250212,164100,6173895800,53800,53800,53800,53800,0
20250212,164000,6173895800,53800,53800,53800,53800,0
20250212,163900,6173895800,53800,53800,53800,53800,0
20250212,163800,6173895800,53800,53800,53800,53800,0
20250212,163700,6173895800,53800,53800,53800,53800,0
20250212,163600,6173895800,53800,53800,53800,53800,0
20250212,163500,6173895800,53800,53800,53800,53800,0
20250212,163400,6173895800,53800,53800,53800,53800,0
20250212,163300,6173895800,53800,53800,53800,53800,0
20250212,163200,6173895800,53800,53800,53800,53800,0
20250212,163100,6173895800,53800,53800,53800,53800,0
20250212,163000,6173895800,53800,53800,53800,53800,0
20250212,162900,6173895800,53800,53800,53800,53800,0
20250212,162800,6173895800,53800,53800,53800,53800,0
20250212,162700,6173895800,53800,53800,53800,53800,0
20250212,162600,6173895800,53800,53800,53800,53800,0
20250212,162500,6173895800,53800,53800,53800,53800,0
20250212,162400,6173895800,53800,53800,53800,53800,0
20250212,162300,6173895800,53800,53800,53800,53800,0
20250212,162200,6173895800,53800,53800,53800,53800,0
20250212,162100,6173895800,53800,53800,53800,53800,3242
20250212,162000,6173895800,53800,53800,53800,53800,0
20250212,161900,6173895800,53800,53800,53800,53800,0
20250212,161800,6173895800,53800,53800,53800,53800,0
20250212,161700,6173895800,53800,53800,53800,53800,0
20250212,161600,6173895800,53800,53800,53800,53800,0
20250212,161500,6173895800,53800,53800,53800,53800,0
20250212,161400,6173895800,53800,53800,53800,53800,0
20250212,161300,6173895800,53800,53800,53800,53800,0
20250212,161200,6173895800,53800,53800,53800,53800,0
20250212,161100,6173895800,53800,53800,53800,53800,0
20250212,161000,6173895800,53800,53800,53800,53800,0
20250212,160900,6173895800,53800,53800,53800,53800,0
20250212,160800,6173895800,53800,53800,53800,53800,0
20250212,160700,6173895800,53800,53800,53800,53800,0
20250212,160600,6173895800,53800,53800,53800,53800,0
20250212,160500,6173895800,53800,53800,53800,53800,0
20250212,160400,6173895800,53800,53800,53800,53800,0
20250212,160300,6173895800,53800,53800,53800,53800,0
20250212,160200,6173895800,53800,53800,53800,53800,0
20250212,160100,6173895800,53800,53800,53800,53800,0
20250212,160000,6173895800,53800,53800,53800,53800,0
20250212,155900,6173895800,53800,53800,53800,53800,0
20250212,155800,6173895800,53800,53800,53800,53800,0
20250212,155700,6173895800,53800,53800,53800,53800,0
20250212,155600,6173895800,53800,53800,53800,53800,0
20250212,155500,6173895800,53800,53800,53800,53800,0
20250212,155400,6173895800,53800,53800,53800,53800,0
20250212,155300,6173895800,53800,53800,53800,53800,0
20250212,155200,6173895800,53800,53800,53800,53800,0
20250212,155100,6173895800,53800,53800,53800,53800,3242
20250212,155000,6173895800,53800,53800,53800,53800,0
20250212,154900,6173895800,53800,53800,53800,53800,0
20250212,154800,6173895800,53800,53800,53800,53800,0
20250212,154700,6173895800,53800,53800,53800,53800,0
20250212,154600,6173895800,53800,53800,53800,53800,0
20250212,154500,6173895800,53800,53800,53800,53800,0
20250212,154400,6173895800,53800,53800,53800,53800,0
20250212,154300,6173895800,53800,53800,53800,53800,0
20250212,154200,6173895800,53800,53800,53800,53800,0
20250212,154100,6173895800,53800,53800,53800,53800,0
20250212,154000,6173895800,53800,53800,53800,53800,0
20250212,153900,6173895800,53800,53800,53800,53800,0
20250212,153800,6173895800,53800,53800,53800,53800,0
20250212,153700,6173895800,53800,53800,53800,53800,0
20250212,153600,6173895800,53800,53800,53800,53800,0
20250212,153500,6173895800,53800,53800,53800,53800,0
20250212,153400,6173895800,53800,53800,53800,53800,0
20250212,153300,6173895800,53800,53800,53800,53800,0
20250212,153200,6173895800,53800,53800,53800,53800,0
20250212,153100,6173895800,53800,53800,53800,53800,0
20250212,153000,6173895800,53800,53800,53800,53800,3242
20250212,152900,5999476200,53800,53800,53800,53800,0
20250212,152800,5999476200,53800,53800,53800,53800,0
20250212,152700,5999476200,53800,53800,53800,53800,0
20250212,152600,5999476200,53800,53800,53800,53800,0
20250212,152500,5999476200,53800,53800,53800,53800,0
20250212,152400,5999476200,53800,53800,53800,53800,0
20250212,152300,5999476200,53800,53800,53800,53800,0
20250212,152200,5999476200,53800,53800,53800,53800,0
20250212,152100,5999476200,53800,53800,53800,53800,0
20250212,152000,5999476200,53800,53800,53800,53800,0
20250212,151900,5999476200,53800,53800,53800,53700,887
20250212,151800,5951809800,53800,53800,53800,53700,255
20250212,151700,5938092800,53800,53700,53800,53700,188
20250212,151600,5927978700,53800,53800,53800,53700,734
20250212,151500,5888536000,53700,53800,53800,53700,231
20250212,151400,5876111000,53800,53800,53800,53700,382
20250212,151300,5855560100,53700,53700,53800,53600,882
20250212,151200,5808172200,53700,53600,53700,53600,1227
20250212,151100,5742305000,53700,53700,53700,53600,368
20250212,151000,5722545200,53700,53700,53700,53600,336
20250212,150900,5704502600,53700,53700,53700,53600,304
20250212,150800,5688184700,53700,53700,53700,53600,586
20250212,150700,5656718200,53700,53600,53700,53600,299
20250212,150600,5640662400,53600,53700,53700,53600,238
20250212,150500,5627887800,53700,53700,53700,53600,265
20250212,150400,5613662800,53700,53600,53700,53600,1763
20250212,150300,5519149600,53600,53500,53600,53500,245
20250212,150200,5506038300,53500,53500,53600,53500,114
20250212,150100,5499938200,53500,53500,53600,53400,636
20250212,150000,5465906300,53500,53400,53500,53400,211
20250212,145900,5454625500,53400,53400,53500,53400,336
20250212,145800,5436666400,53500,53400,53500,53400,171
20250212,145700,5427529700,53400,53500,53500,53400,78
20250212,145600,5423359600,53400,53400,53500,53400,238
20250212,145500,5410632500,53400,53400,53500,53400,167
20250212,145400,5401713700,53500,53500,53500,53400,37
20250212,145300,5399735800,53400,53400,53500,53400,36
20250212,145200,5397812300,53400,53400,53500,53400,168
20250212,145100,5388840300,53400,53500,53500,53400,59
20250212,145000,5385687800,53400,53500,53500,53400,41
20250212,144900,5383496600,53400,53400,53500,53400,104
20250212,144800,5377942000,53400,53400,53500,53400,67
20250212,144700,5374360000,53400,53400,53500,53400,322
20250212,144600,5357141400,53500,53400,53500,53400,60
20250212,144500,5353934900,53500,53500,53500,53400,489
20250212,144400,5327804400,53500,53400,53500,53400,301
20250212,144300,5311727500,53500,53400,53500,53400,218
20250212,144200,5300079300,53400,53500,53500,53400,163
20250212,144100,5291362100,53500,53400,53500,53400,31
20250212,144000,5289706100,53500,53400,53500,53400,126
20250212,143900,5282976300,53400,53400,53500,53400,62
20250212,143800,5279663700,53400,53500,53500,53400,255
20250212,143700,5266044200,53400,53500,53500,53400,60
20250212,143600,5262838400,53400,53500,53500,53400,19
20250212,143500,5261823100,53500,53400,53500,53400,477
20250212,143400,5236349100,53400,53500,53500,53400,28
20250212,143300,5234852000,53500,53400,53500,53400,605
20250212,143200,5202536200,53500,53400,53500,53400,61
20250212,143100,5199274700,53500,53500,53500,53400,33
20250212,143000,5197510400,53500,53500,53500,53400,66
20250212,142900,5193984800,53400,53500,53500,53400,32
20250212,142800,5192274900,53500,53500,53500,53400,227
20250212,142700,5180145200,53500,53500,53500,53400,92
20250212,142600,5175225100,53400,53400,53500,53400,78
20250212,142500,5171059100,53500,53400,53500,53400,63
20250212,142400,5167692500,53400,53400,53500,53400,65
20250212,142300,5164220200,53400,53400,53500,53400,185
20250212,142200,5154333900,53400,53400,53500,53400,132
20250212,142100,5147280100,53400,53400,53500,53400,204
20250212,142000,5136386000,53500,53400,53500,53400,219
20250212,141900,5124686500,53400,53400,53500,53400,103
20250212,141800,5119183900,53400,53400,53500,53400,78
20250212,141700,5115018300,53400,53500,53500,53400,199
20250212,141600,5104379700,53400,53500,53500,53400,130
20250212,141500,5097435400,53400,53500,53600,53400,799
20250212,141400,5054684500,53500,53500,53600,53500,105
20250212,141300,5049066000,53500,53500,53600,53500,122
20250212,141200,5042538600,53500,53500,53600,53500,972
20250212,141100,4990535100,53500,53600,53600,53500,368
20250212,141000,4970837000,53500,53500,53600,53500,57
20250212,140900,4967787100,53500,53500,53600,53500,127
20250212,140800,4960989800,53500,53500,53600,53500,130
20250212,140700,4954030400,53600,53500,53600,53500,231
20250212,140600,4941656800,53500,53500,53600,53500,179
20250212,140500,4932077000,53500,53500,53600,53500,193
20250212,140400,4921750700,53500,53500,53600,53500,71
20250212,140300,4917950800,53500,53600,53600,53500,126
20250212,140200,4911204500,53500,53500,53600,53500,80
20250212,140100,4906924000,53500,53500,53600,53500,74
20250212,140000,4902964000,53500,53500,53600,53500,106
20250212,135900,4897288700,53500,53500,53600,53400,751
20250212,135800,4857109500,53500,53600,53600,53500,70
20250212,135700,4853362200,53500,53500,53600,53500,107
20250212,135600,4847636300,53600,53500,53600,53500,143
20250212,135500,4839980600,53500,53600,53600,53500,280
20250212,135400,4824977600,53500,53600,53600,53500,79
20250212,135300,4820744300,53500,53300,53600,53300,2315
20250212,135200,4696920900,53400,53400,53400,53300,31
20250212,135100,4695266400,53400,53300,53400,53300,27
20250212,135000,4693826100,53300,53400,53400,53300,48
20250212,134900,4691264300,53400,53400,53400,53300,40
20250212,134800,4689131000,53400,53400,53400,53300,46
20250212,134700,4686676400,53400,53300,53400,53300,446
20250212,134600,4662904200,53200,53300,53300,53200,42
20250212,134500,4660667100,53200,53300,53300,53200,23
20250212,134400,4659442300,53300,53200,53300,53200,24
20250212,134300,4658164100,53300,53300,53300,53200,98
20250212,134200,4652947700,53300,53300,53300,53200,132
20250212,134100,4645924800,53300,53300,53300,53200,185
20250212,134000,4636076300,53200,53300,53300,53200,1118
20250212,133900,4576597200,53200,53200,53300,53200,10
20250212,133800,4576065000,53200,53200,53200,53200,19
20250212,133700,4575054200,53200,53200,53300,53200,22
20250212,133600,4573883500,53300,53200,53300,53200,489
20250212,133500,4547868300,53200,53200,53200,53200,520
20250212,133400,4520204300,53300,53200,53300,53200,44
20250212,133300,4517860400,53300,53200,53300,53200,56
20250212,133200,4514879200,53200,53200,53200,53200,25
20250212,133100,4513549200,53200,53200,53300,53200,235
20250212,133000,4501045100,53200,53200,53300,53200,46
20250212,132900,4498596400,53200,53300,53300,53200,11
20250212,132800,4498011000,53300,53200,53300,53200,111
20250212,132700,4492097200,53200,53200,53300,53200,50
20250212,132600,4489436700,53200,53300,53300,53200,234
20250212,132500,4476965000,53200,53200,53300,53200,160
20250212,132400,4468452900,53200,53300,53400,53200,96
20250212,132300,4463335100,53300,53300,53300,53300,27
20250212,132200,4461896000,53300,53300,53300,53200,221
20250212,132100,4450120200,53200,53200,53300,53200,33
20250212,132000,4448362500,53300,53300,53400,53200,46
20250212,131900,4445910400,53300,53300,53300,53200,58
20250212,131800,4442824300,53300,53200,53300,53200,32
20250212,131700,4441119500,53200,53300,53300,53200,56
20250212,131600,4438139700,53300,53400,53400,53300,1105
20250212,131500,4379242700,53300,53400,53400,53300,99
20250212,131400,4373964800,53300,53400,53400,53300,172
20250212,131300,4364795400,53400,53300,53400,53300,12
20250212,131200,4364155500,53300,53300,53400,53300,195
20250212,131100,4353761500,53300,53400,53400,53300,21
20250212,131000,4352642100,53400,53300,53400,53300,9
20250212,130900,4352162200,53400,53300,53400,53300,67
20250212,130800,4348588900,53400,53300,53400,53300,297
20250212,130700,4332750300,53400,53300,53400,53300,71
20250212,130600,4328965300,53300,53300,53400,53300,138
20250212,130500,4321607300,53300,53400,53400,53300,84
20250212,130400,4317130000,53400,53300,53400,53300,128
20250212,130300,4310296300,53400,53300,53400,53300,72
20250212,130200,4306452200,53300,53400,53400,53300,27
20250212,130100,4305012100,53400,53400,53400,53300,38
20250212,130000,4302984300,53300,53300,53400,53300,14
20250212,125900,4302237900,53400,53500,53500,53400,321
20250212,125800,4285093400,53400,53400,53400,53400,48
20250212,125700,4282530200,53400,53300,53400,53300,31
20250212,125600,4280875700,53400,53400,53500,53300,156
20250212,125500,4272543800,53400,53400,53500,53400,49
20250212,125400,4269926300,53500,53400,53500,53400,190
20250212,125300,4259779200,53400,53500,53500,53400,23
20250212,125200,4258550900,53400,53400,53400,53300,88
20250212,125100,4253854300,53400,53300,53500,53300,81
20250212,125000,4249525600,53400,53400,53500,53400,28
20250212,124900,4248029900,53400,53400,53500,53400,113
20250212,124800,4241994800,53500,53400,53500,53400,24
20250212,124700,4240712400,53400,53400,53500,53400,16
20250212,124600,4239857700,53400,53400,53400,53400,6
20250212,124500,4239537300,53400,53500,53500,53400,43
20250212,124400,4237239900,53400,53400,53400,53300,24
20250212,124300,4235959300,53500,53400,53500,53300,40
20250212,124200,4233822400,53500,53500,53500,53400,199
20250212,124100,4223189600,53500,53300,53500,53300,196
20250212,124000,4212726000,53300,53300,53400,53300,78
20250212,123900,4208563100,53400,53300,53400,53300,61
20250212,123800,4205310500,53300,53300,53400,53300,24
20250212,123700,4204031100,53300,53300,53300,53300,9
20250212,123600,4203551400,53400,53400,53400,53300,125
20250212,123500,4196888100,53300,53300,53400,53300,14
20250212,123400,4196141700,53300,53300,53300,53300,28
20250212,123300,4194649300,53300,53300,53400,53200,26
20250212,123200,4193263600,53400,53200,53400,53200,46
20250212,123100,4190812600,53300,53300,53300,53300,44
20250212,123000,4188467400,53300,53300,53400,53300,59
20250212,122900,4185322600,53300,53300,53400,53300,33
20250212,122800,4183563500,53300,53400,53400,53300,1035
20250212,122700,4128307200,53300,53400,53400,53300,396
20250212,122600,4107199300,53400,53300,53400,53300,44
20250212,122500,4104851700,53300,53300,53400,53300,74
20250212,122400,4100907400,53300,53300,53400,53300,12
20250212,122300,4100267700,53300,53300,53400,53300,15
20250212,122200,4099467900,53300,53400,53400,53300,124
20250212,122100,4092849300,53400,53400,53400,53300,78
20250212,122000,4088688600,53400,53300,53400,53300,49
20250212,121900,4086074000,53300,53300,53300,53300,20
20250212,121800,4085008000,53300,53300,53300,53200,204
20250212,121700,4074135300,53300,53200,53300,53200,20
20250212,121600,4073070200,53200,53300,53400,53200,221
20250212,121500,4061277500,53200,53300,53300,53200,282
20250212,121400,4046270700,53200,53200,53300,53200,26
20250212,121300,4044887100,53200,53200,53300,53200,74
20250212,121200,4040949800,53200,53300,53300,53200,23
20250212,121100,4039725000,53200,53300,53300,53200,30
20250212,121000,4038128500,53300,53100,53300,53100,39
20250212,120900,4036054300,53100,53200,53300,53100,78
20250212,120800,4031911600,53200,53100,53200,53100,151
20250212,120700,4023888800,53200,53200,53200,53100,181
20250212,120600,4014259700,53200,53200,53400,53200,273
20250212,120500,3999715200,53100,53100,53200,53100,46
20250212,120400,3997269800,53100,53200,53200,53100,22
20250212,120300,3996100300,53100,53200,53200,53100,14
20250212,120200,3995356600,53200,53200,53300,53100,713
20250212,120100,3957423000,53200,53200,53300,53200,67
20250212,120000,3953856300,53200,53200,53300,53200,14
20250212,115900,3953111000,53300,53200,53300,53200,24
20250212,115800,3951832800,53200,53200,53300,53200,80
20250212,115700,3947571600,53300,53200,53300,53200,36
20250212,115600,3945655000,53200,53300,53300,53200,12
20250212,115500,3945016000,53300,53200,53300,53200,28
20250212,115400,3943525400,53200,53200,53300,53200,41
20250212,115300,3941343900,53300,53200,53300,53200,383
20250212,115200,3920964200,53300,53300,53300,53200,35
20250212,115100,3919100900,53300,53200,53300,53200,29
20250212,115000,3917557400,53300,53200,53300,53200,338
20250212,114900,3899542800,53200,53200,53200,53200,14
20250212,114800,3898798000,53200,53300,53300,53200,361
20250212,114700,3879589900,53300,53300,53300,53200,76
20250212,114600,3875546300,53300,53300,53300,53200,67
20250212,114500,3871976900,53200,53200,53300,53200,216
20250212,114400,3860480200,53300,53200,53300,53200,18
20250212,114300,3859522300,53300,53200,53300,53200,24
20250212,114200,3858244500,53200,53300,53300,53200,765
20250212,114100,3817472900,53300,53400,53400,53300,179
20250212,114000,3807918700,53400,53400,53400,53400,435
20250212,113900,3784689700,53400,53400,53400,53400,17
20250212,113800,3783781900,53500,53400,53500,53400,85
20250212,113700,3779242600,53400,53400,53400,53400,36
20250212,113600,3777320200,53400,53400,53400,53300,37
20250212,113500,3775344500,53400,53400,53400,53300,216
20250212,113400,3763810800,53400,53500,53700,53300,1374
20250212,113300,3690382000,53700,53500,53700,53500,800
20250212,113200,3647568200,53600,53500,53600,53500,12
20250212,113100,3646925400,53500,53500,53600,53500,165
20250212,113000,3638097600,53700,53600,53700,53600,54
20250212,112900,3635203100,53600,53600,53700,53600,60
20250212,112800,3631986600,53600,53600,53700,53600,25
20250212,112700,3630646300,53700,53600,53700,53600,271
20250212,112600,3616115900,53600,53600,53700,53600,64
20250212,112500,3612680800,53700,53600,53700,53600,67
20250212,112400,3609087600,53700,53600,53700,53600,264
20250212,112300,3594915100,53700,53600,53700,53600,15
20250212,112200,3594110700,53600,53600,53700,53600,49
20250212,112100,3591484200,53600,53600,53600,53600,35
20250212,112000,3589608200,53600,53600,53600,53500,89
20250212,111900,3584843500,53500,53500,53700,53500,40
20250212,111800,3582700300,53600,53700,53700,53500,51
20250212,111700,3579967400,53600,53600,53600,53500,9
20250212,111600,3579485500,53600,53700,53700,53500,151
20250212,111500,3571392100,53600,53600,53600,53600,93
20250212,111400,3566407300,53600,53600,53700,53600,122
20250212,111300,3559867800,53700,53600,53700,53600,138
20250212,111200,3552461200,53700,53700,53700,53600,187
20250212,111100,3542420900,53700,53600,53700,53600,111
20250212,111000,3536471100,53700,53600,53700,53600,147
20250212,110900,3528591700,53600,53600,53700,53600,351
20250212,110800,3509743900,53600,53700,53700,53600,55
20250212,110700,3506791600,53500,53600,53600,53500,114
20250212,110600,3500684700,53600,53700,53700,53600,281
20250212,110500,3485596100,53700,53600,53700,53500,311
20250212,110400,3468927800,53600,53500,53600,53500,62
20250212,110300,3465606000,53600,53500,53600,53500,259
20250212,110200,3451742000,53600,53600,53600,53500,70
20250212,110100,3447992400,53600,53500,53600,53500,68
20250212,110000,3444349200,53600,53500,53600,53500,107
20250212,105900,3438620900,53600,53600,53600,53500,107
20250212,105800,3432891100,53500,53600,53600,53500,84
20250212,105700,3428388800,53600,53600,53700,53600,132
20250212,105600,3421308500,53700,53700,53700,53600,346
20250212,105500,3402739700,53700,53600,53700,53600,221
20250212,105400,3390874700,53600,53500,53600,53500,124
20250212,105300,3384229300,53600,53500,53600,53500,40
20250212,105200,3382085900,53500,53600,53600,53500,74
20250212,105100,3378120800,53600,53700,53700,53500,456
20250212,105000,3353673400,53600,53600,53700,53600,322
20250212,104900,3336384700,53600,53500,53700,53500,1071
20250212,104800,3278980200,53500,53600,53600,53500,648
20250212,104700,3244264900,53500,53400,53600,53400,1274
20250212,104600,3176078800,53400,53400,53500,53400,61
20250212,104500,3172818500,53400,53500,53500,53400,82
20250212,104400,3168433200,53400,53400,53500,53400,26
20250212,104300,3167043600,53500,53500,53600,53400,303
20250212,104200,3150830000,53500,53500,53600,53400,84
20250212,104100,3146336000,53400,53500,53600,53400,104
20250212,104000,3140777500,53600,53500,53600,53400,231
20250212,103900,3128437200,53400,53600,53600,53400,143
20250212,103800,3120781800,53400,53500,53600,53400,127
20250212,103700,3113982400,53600,53500,53600,53400,125
20250212,103600,3107298300,53500,53500,53600,53500,613
20250212,103500,3074501200,53600,53400,53600,53400,143
20250212,103400,3066848800,53400,53500,53500,53400,318
20250212,103300,3049840300,53500,53500,53600,53500,145
20250212,103200,3042079700,53500,53400,53600,53400,108
20250212,103100,3036300100,53400,53400,53600,53400,1866
20250212,103000,2936467300,53500,53400,53500,53400,86
20250212,102900,2931868800,53400,53500,53500,53400,370
20250212,102800,2912105500,53400,53500,53600,53400,403
20250212,102700,2890548100,53500,53600,53600,53500,312
20250212,102600,2873852600,53500,53500,53600,53500,55
20250212,102500,2870907100,53500,53500,53600,53400,636
20250212,102400,2836879300,53500,53500,53600,53500,34
20250212,102300,2835060100,53600,53600,53600,53500,61
20250212,102200,2831791000,53500,53600,53600,53500,155
20250212,102100,2823484200,53600,53600,53700,53600,495
20250212,102000,2796949000,53600,53700,53700,53600,53
20250212,101900,2794105100,53700,53700,53700,53600,154
20250212,101800,2785837800,53700,53700,53700,53600,137
20250212,101700,2778484400,53600,53700,53700,53600,33
20250212,101600,2776713200,53700,53700,53700,53600,395
20250212,101500,2755505500,53700,53600,53700,53500,52
20250212,101400,2752715900,53600,53700,53700,53600,345
20250212,101300,2734203400,53600,53500,53700,53500,154
20250212,101200,2725938400,53700,53700,53700,53600,600
20250212,101100,2693748700,53600,53700,53800,53600,309
20250212,101000,2677158900,53700,53700,53800,53700,49
20250212,100900,2674526400,53800,53700,53800,53700,525
20250212,100800,2646328900,53700,53700,53800,53600,209
20250212,100700,2635103100,53800,53500,53800,53500,1258
20250212,100600,2567632100,53500,53400,53600,53400,574
20250212,100500,2536939200,53400,53400,53500,53400,81
20250212,100400,2532609600,53400,53600,53600,53400,741
20250212,100300,2492967800,53500,53500,53600,53400,284
20250212,100200,2477770100,53400,53400,53500,53400,23
20250212,100100,2476541200,53400,53400,53500,53400,253
20250212,100000,2463030400,53400,53300,53500,53300,808
20250212,095900,2419881500,53400,53300,53400,53300,1018
20250212,095800,2365592500,53300,53200,53300,53200,84
20250212,095700,2361118200,53100,53200,53200,53100,118
20250212,095600,2354841300,53200,53200,53200,53200,58
20250212,095500,2351755700,53200,53300,53400,53200,118
20250212,095400,2345472600,53400,53100,53400,53100,1749
20250212,095300,2252430900,53100,53200,53200,53000,25
20250212,095200,2251103600,53000,52900,53200,52900,1052
20250212,095100,2195226800,52900,52900,53000,52900,732
20250212,095000,2156503900,52900,53000,53000,52900,65
20250212,094900,2153060500,52900,52900,52900,52900,94
20250212,094800,2148087900,53000,52900,53000,52900,19
20250212,094700,2147082600,52900,53000,53000,52900,801
20250212,094600,2104706800,53000,53100,53100,52900,252
20250212,094500,2091349600,52900,52900,53100,52800,1044
20250212,094400,2036136800,52900,53000,53000,52900,862
20250212,094300,1990533800,53000,52900,53000,52900,120
20250212,094200,1984176800,52900,52900,53000,52900,410
20250212,094100,1962487600,52900,52900,53000,52900,331
20250212,094000,1944976000,52900,53000,53000,52900,209
20250212,093900,1933916000,53000,52900,53000,52900,610
20250212,093800,1901587900,52900,52900,53000,52900,108
20250212,093700,1895873800,53000,53000,53000,52900,309
20250212,093600,1879519500,53000,52800,53000,52800,352
20250212,093500,1860902500,52800,53000,53000,52800,920
20250212,093400,1812239100,52900,52900,53000,52900,111
20250212,093300,1806361000,52900,52900,53000,52800,414
20250212,093200,1784461000,52800,52900,52900,52800,514
20250212,093100,1757271200,53000,52900,53000,52800,1844
20250212,093000,1659828500,52900,52900,53100,52800,2286
20250212,092900,1538887100,53100,53100,53200,52900,3394
20250212,092800,1358952600,53100,53100,53200,53000,1586
20250212,092700,1274733700,53200,53300,53300,53100,2200
20250212,092600,1157681200,53300,53300,53300,53200,95
20250212,092500,1152624000,53300,53300,53300,53200,311
20250212,092400,1136075200,53300,53300,53300,53200,1160
20250212,092300,1074248700,53300,53400,53400,53300,366
20250212,092200,1054736600,53400,53300,53400,53300,444
20250212,092100,1031027400,53300,53400,53400,53300,207
20250212,092000,1019974000,53300,53500,53500,53300,544
20250212,091900,990938200,53500,53500,53500,53300,578
20250212,091800,960027700,53300,53500,53500,53200,419
20250212,091700,937688200,53200,53400,53500,53100,784
20250212,091600,896015000,53500,53400,53500,53100,954
20250212,091500,845236100,53500,53300,53500,53200,264
20250212,091400,831153300,53300,53200,53300,53200,437
20250212,091300,807885600,53200,53200,53200,53200,223
20250212,091200,796022000,53200,53300,53300,53200,1506
20250212,091100,715842000,53400,53500,53600,53300,2412
20250212,091000,586976500,53500,53700,53700,53500,1871
20250212,090900,486781000,53600,53800,53800,53600,1286
20250212,090800,417695400,53800,53700,53800,53700,395
20250212,090700,396451700,53700,53800,53800,53700,282
20250212,090600,381297300,53800,53700,53800,53600,382
20250212,090500,360776100,53600,53600,53700,53600,374
20250212,090400,340696400,53600,53600,53700,53500,191
20250212,090300,330457300,53600,53500,53700,53500,777
20250212,090200,288841500,53500,53500,53700,53400,1217
20250212,090100,223725700,53400,53600,53600,53400,1215
20250212,090000,158735800,53600,53800,53800,53500,2830