205100/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204200,2618543245,2120,2120,2120,2120,27419
20250212,204100,2618543245,2120,2120,2120,2120,0
20250212,204000,2618543245,2120,2120,2120,2120,0
20250212,203900,2618543245,2120,2120,2120,2120,0
20250212,203800,2618543245,2120,2120,2120,2120,0
20250212,203700,2618543245,2120,2120,2120,2120,0
20250212,203600,2618543245,2120,2120,2120,2120,0
20250212,203500,2618543245,2120,2120,2120,2120,0
20250212,203400,2618543245,2120,2120,2120,2120,0
20250212,203300,2618543245,2120,2120,2120,2120,0
20250212,203200,2618543245,2120,2120,2120,2120,0
20250212,203100,2618543245,2120,2120,2120,2120,0
20250212,203000,2618543245,2120,2120,2120,2120,0
20250212,202900,2618543245,2120,2120,2120,2120,0
20250212,202800,2618543245,2120,2120,2120,2120,0
20250212,202700,2618543245,2120,2120,2120,2120,0
20250212,202600,2618543245,2120,2120,2120,2120,0
20250212,202500,2618543245,2120,2120,2120,2120,0
20250212,202400,2618543245,2120,2120,2120,2120,0
20250212,202300,2618543245,2120,2120,2120,2120,0
20250212,202200,2618543245,2120,2120,2120,2120,0
20250212,202100,2618543245,2120,2120,2120,2120,0
20250212,202000,2618543245,2120,2120,2120,2120,0
20250212,201900,2618543245,2120,2120,2120,2120,0
20250212,201800,2618543245,2120,2120,2120,2120,0
20250212,201700,2618543245,2120,2120,2120,2120,0
20250212,201600,2618543245,2120,2120,2120,2120,0
20250212,201500,2618543245,2120,2120,2120,2120,0
20250212,201400,2618543245,2120,2120,2120,2120,0
20250212,201300,2618543245,2120,2120,2120,2120,0
20250212,201200,2618543245,2120,2120,2120,2120,27419
20250212,201100,2618543245,2120,2120,2120,2120,0
20250212,201000,2618543245,2120,2120,2120,2120,0
20250212,200900,2618543245,2120,2120,2120,2120,0
20250212,200800,2618543245,2120,2120,2120,2120,0
20250212,200700,2618543245,2120,2120,2120,2120,0
20250212,200600,2618543245,2120,2120,2120,2120,0
20250212,200500,2618543245,2120,2120,2120,2120,0
20250212,200400,2618543245,2120,2120,2120,2120,0
20250212,200300,2618543245,2120,2120,2120,2120,0
20250212,200200,2618543245,2120,2120,2120,2120,0
20250212,200100,2618543245,2120,2120,2120,2120,0
20250212,200000,2618543245,2120,2120,2120,2120,0
20250212,195900,2618543245,2120,2120,2120,2120,0
20250212,195800,2618543245,2120,2120,2120,2120,0
20250212,195700,2618543245,2120,2120,2120,2120,0
20250212,195600,2618543245,2120,2120,2120,2120,0
20250212,195500,2618543245,2120,2120,2120,2120,0
20250212,195400,2618543245,2120,2120,2120,2120,0
20250212,195300,2618543245,2120,2120,2120,2120,0
20250212,195200,2618543245,2120,2120,2120,2120,0
20250212,195100,2618543245,2120,2120,2120,2120,0
20250212,195000,2618543245,2120,2120,2120,2120,0
20250212,194900,2618543245,2120,2120,2120,2120,0
20250212,194800,2618543245,2120,2120,2120,2120,0
20250212,194700,2618543245,2120,2120,2120,2120,0
20250212,194600,2618543245,2120,2120,2120,2120,0
20250212,194500,2618543245,2120,2120,2120,2120,0
20250212,194400,2618543245,2120,2120,2120,2120,0
20250212,194300,2618543245,2120,2120,2120,2120,0
20250212,194200,2618543245,2120,2120,2120,2120,27419
20250212,194100,2618543245,2120,2120,2120,2120,0
20250212,194000,2618543245,2120,2120,2120,2120,0
20250212,193900,2618543245,2120,2120,2120,2120,0
20250212,193800,2618543245,2120,2120,2120,2120,0
20250212,193700,2618543245,2120,2120,2120,2120,0
20250212,193600,2618543245,2120,2120,2120,2120,0
20250212,193500,2618543245,2120,2120,2120,2120,0
20250212,193400,2618543245,2120,2120,2120,2120,0
20250212,193300,2618543245,2120,2120,2120,2120,0
20250212,193200,2618543245,2120,2120,2120,2120,0
20250212,193100,2618543245,2120,2120,2120,2120,0
20250212,193000,2618543245,2120,2120,2120,2120,0
20250212,192900,2618543245,2120,2120,2120,2120,0
20250212,192800,2618543245,2120,2120,2120,2120,0
20250212,192700,2618543245,2120,2120,2120,2120,0
20250212,192600,2618543245,2120,2120,2120,2120,0
20250212,192500,2618543245,2120,2120,2120,2120,0
20250212,192400,2618543245,2120,2120,2120,2120,0
20250212,192300,2618543245,2120,2120,2120,2120,0
20250212,192200,2618543245,2120,2120,2120,2120,0
20250212,192100,2618543245,2120,2120,2120,2120,0
20250212,192000,2618543245,2120,2120,2120,2120,0
20250212,191900,2618543245,2120,2120,2120,2120,0
20250212,191800,2618543245,2120,2120,2120,2120,0
20250212,191700,2618543245,2120,2120,2120,2120,0
20250212,191600,2618543245,2120,2120,2120,2120,0
20250212,191500,2618543245,2120,2120,2120,2120,0
20250212,191400,2618543245,2120,2120,2120,2120,0
20250212,191300,2618543245,2120,2120,2120,2120,0
20250212,191200,2618543245,2120,2120,2120,2120,27419
20250212,191100,2618543245,2120,2120,2120,2120,0
20250212,191000,2618543245,2120,2120,2120,2120,0
20250212,190900,2618543245,2120,2120,2120,2120,0
20250212,190800,2618543245,2120,2120,2120,2120,0
20250212,190700,2618543245,2120,2120,2120,2120,0
20250212,190600,2618543245,2120,2120,2120,2120,0
20250212,190500,2618543245,2120,2120,2120,2120,0
20250212,190400,2618543245,2120,2120,2120,2120,0
20250212,190300,2618543245,2120,2120,2120,2120,0
20250212,190200,2618543245,2120,2120,2120,2120,0
20250212,190100,2618543245,2120,2120,2120,2120,0
20250212,190000,2618543245,2120,2120,2120,2120,0
20250212,185900,2618543245,2120,2120,2120,2120,0
20250212,185800,2618543245,2120,2120,2120,2120,0
20250212,185700,2618543245,2120,2120,2120,2120,0
20250212,185600,2618543245,2120,2120,2120,2120,0
20250212,185500,2618543245,2120,2120,2120,2120,0
20250212,185400,2618543245,2120,2120,2120,2120,0
20250212,185300,2618543245,2120,2120,2120,2120,0
20250212,185200,2618543245,2120,2120,2120,2120,0
20250212,185100,2618543245,2120,2120,2120,2120,0
20250212,185000,2618543245,2120,2120,2120,2120,0
20250212,184900,2618543245,2120,2120,2120,2120,0
20250212,184800,2618543245,2120,2120,2120,2120,0
20250212,184700,2618543245,2120,2120,2120,2120,0
20250212,184600,2618543245,2120,2120,2120,2120,0
20250212,184500,2618543245,2120,2120,2120,2120,0
20250212,184400,2618543245,2120,2120,2120,2120,0
20250212,184300,2618543245,2120,2120,2120,2120,0
20250212,184200,2618543245,2120,2120,2120,2120,27419
20250212,184100,2618543245,2120,2120,2120,2120,0
20250212,184000,2618543245,2120,2120,2120,2120,0
20250212,183900,2618543245,2120,2120,2120,2120,0
20250212,183800,2618543245,2120,2120,2120,2120,0
20250212,183700,2618543245,2120,2120,2120,2120,0
20250212,183600,2618543245,2120,2120,2120,2120,0
20250212,183500,2618543245,2120,2120,2120,2120,0
20250212,183400,2618543245,2120,2120,2120,2120,0
20250212,183300,2618543245,2120,2120,2120,2120,0
20250212,183200,2618543245,2120,2120,2120,2120,0
20250212,183100,2618543245,2120,2120,2120,2120,0
20250212,183000,2618543245,2120,2120,2120,2120,0
20250212,182900,2618543245,2120,2120,2120,2120,0
20250212,182800,2618543245,2120,2120,2120,2120,0
20250212,182700,2618543245,2120,2120,2120,2120,0
20250212,182600,2618543245,2120,2120,2120,2120,0
20250212,182500,2618543245,2120,2120,2120,2120,0
20250212,182400,2618543245,2120,2120,2120,2120,0
20250212,182300,2618543245,2120,2120,2120,2120,0
20250212,182200,2618543245,2120,2120,2120,2120,0
20250212,182100,2618543245,2120,2120,2120,2120,0
20250212,182000,2618543245,2120,2120,2120,2120,0
20250212,181900,2618543245,2120,2120,2120,2120,0
20250212,181800,2618543245,2120,2120,2120,2120,0
20250212,181700,2618543245,2120,2120,2120,2120,0
20250212,181600,2618543245,2120,2120,2120,2120,0
20250212,181500,2618543245,2120,2120,2120,2120,0
20250212,181400,2618543245,2120,2120,2120,2120,0
20250212,181300,2618543245,2120,2120,2120,2120,0
20250212,181200,2618543245,2120,2120,2120,2120,27419
20250212,181100,2618543245,2120,2120,2120,2120,0
20250212,181000,2618543245,2120,2120,2120,2120,0
20250212,180900,2618543245,2120,2120,2120,2120,0
20250212,180800,2618543245,2120,2120,2120,2120,0
20250212,180700,2618543245,2120,2120,2120,2120,0
20250212,180600,2618543245,2120,2120,2120,2120,0
20250212,180500,2618543245,2120,2120,2120,2120,0
20250212,180400,2618543245,2120,2120,2120,2120,0
20250212,180300,2618543245,2120,2120,2120,2120,0
20250212,180200,2618543245,2120,2120,2120,2120,0
20250212,180100,2618543245,2120,2120,2120,2120,0
20250212,180000,2618543245,2120,2120,2120,2120,0
20250212,175900,2618543245,2120,2120,2120,2120,0
20250212,175800,2618543245,2120,2120,2120,2120,0
20250212,175700,2618543245,2120,2120,2120,2120,0
20250212,175600,2618543245,2120,2120,2120,2120,0
20250212,175500,2618543245,2120,2120,2120,2120,0
20250212,175400,2618543245,2120,2120,2120,2120,0
20250212,175300,2618543245,2120,2120,2120,2120,0
20250212,175200,2618543245,2120,2120,2120,2120,0
20250212,175100,2618543245,2120,2120,2120,2120,0
20250212,175000,2618543245,2120,2120,2120,2120,0
20250212,174900,2618543245,2120,2120,2120,2120,0
20250212,174800,2618543245,2120,2120,2120,2120,0
20250212,174700,2618543245,2120,2120,2120,2120,0
20250212,174600,2618543245,2120,2120,2120,2120,0
20250212,174500,2618543245,2120,2120,2120,2120,0
20250212,174400,2618543245,2120,2120,2120,2120,0
20250212,174300,2618543245,2120,2120,2120,2120,0
20250212,174200,2618543245,2120,2120,2120,2120,27419
20250212,174100,2618543245,2120,2120,2120,2120,0
20250212,174000,2618543245,2120,2120,2120,2120,0
20250212,173900,2618543245,2120,2120,2120,2120,0
20250212,173800,2618543245,2120,2120,2120,2120,0
20250212,173700,2618543245,2120,2120,2120,2120,0
20250212,173600,2618543245,2120,2120,2120,2120,0
20250212,173500,2618543245,2120,2120,2120,2120,0
20250212,173400,2618543245,2120,2120,2120,2120,0
20250212,173300,2618543245,2120,2120,2120,2120,0
20250212,173200,2618543245,2120,2120,2120,2120,0
20250212,173100,2618543245,2120,2120,2120,2120,0
20250212,173000,2618543245,2120,2120,2120,2120,0
20250212,172900,2618543245,2120,2120,2120,2120,0
20250212,172800,2618543245,2120,2120,2120,2120,0
20250212,172700,2618543245,2120,2120,2120,2120,0
20250212,172600,2618543245,2120,2120,2120,2120,0
20250212,172500,2618543245,2120,2120,2120,2120,0
20250212,172400,2618543245,2120,2120,2120,2120,0
20250212,172300,2618543245,2120,2120,2120,2120,0
20250212,172200,2618543245,2120,2120,2120,2120,0
20250212,172100,2618543245,2120,2120,2120,2120,0
20250212,172000,2618543245,2120,2120,2120,2120,0
20250212,171900,2618543245,2120,2120,2120,2120,0
20250212,171800,2618543245,2120,2120,2120,2120,0
20250212,171700,2618543245,2120,2120,2120,2120,0
20250212,171600,2618543245,2120,2120,2120,2120,0
20250212,171500,2618543245,2120,2120,2120,2120,0
20250212,171400,2618543245,2120,2120,2120,2120,0
20250212,171300,2618543245,2120,2120,2120,2120,0
20250212,171200,2618543245,2120,2120,2120,2120,27419
20250212,171100,2618543245,2120,2120,2120,2120,0
20250212,171000,2618543245,2120,2120,2120,2120,0
20250212,170900,2618543245,2120,2120,2120,2120,0
20250212,170800,2618543245,2120,2120,2120,2120,0
20250212,170700,2618543245,2120,2120,2120,2120,0
20250212,170600,2618543245,2120,2120,2120,2120,0
20250212,170500,2618543245,2120,2120,2120,2120,0
20250212,170400,2618543245,2120,2120,2120,2120,0
20250212,170300,2618543245,2120,2120,2120,2120,0
20250212,170200,2618543245,2120,2120,2120,2120,0
20250212,170100,2618543245,2120,2120,2120,2120,0
20250212,170000,2618543245,2120,2120,2120,2120,0
20250212,165900,2618543245,2120,2120,2120,2120,0
20250212,165800,2618543245,2120,2120,2120,2120,0
20250212,165700,2618543245,2120,2120,2120,2120,0
20250212,165600,2618543245,2120,2120,2120,2120,0
20250212,165500,2618543245,2120,2120,2120,2120,0
20250212,165400,2618543245,2120,2120,2120,2120,0
20250212,165300,2618543245,2120,2120,2120,2120,0
20250212,165200,2618543245,2120,2120,2120,2120,0
20250212,165100,2618543245,2120,2120,2120,2120,0
20250212,165000,2618543245,2120,2120,2120,2120,0
20250212,164900,2618543245,2120,2120,2120,2120,0
20250212,164800,2618543245,2120,2120,2120,2120,0
20250212,164700,2618543245,2120,2120,2120,2120,0
20250212,164600,2618543245,2120,2120,2120,2120,0
20250212,164500,2618543245,2120,2120,2120,2120,0
20250212,164400,2618543245,2120,2120,2120,2120,0
20250212,164300,2618543245,2120,2120,2120,2120,0
20250212,164200,2618543245,2120,2120,2120,2120,27419
20250212,164100,2618543245,2120,2120,2120,2120,0
20250212,164000,2618543245,2120,2120,2120,2120,0
20250212,163900,2618543245,2120,2120,2120,2120,0
20250212,163800,2618543245,2120,2120,2120,2120,0
20250212,163700,2618543245,2120,2120,2120,2120,0
20250212,163600,2618543245,2120,2120,2120,2120,0
20250212,163500,2618543245,2120,2120,2120,2120,0
20250212,163400,2618543245,2120,2120,2120,2120,0
20250212,163300,2618543245,2120,2120,2120,2120,0
20250212,163200,2618543245,2120,2120,2120,2120,0
20250212,163100,2618543245,2120,2120,2120,2120,0
20250212,163000,2618543245,2120,2120,2120,2120,0
20250212,162900,2618543245,2120,2120,2120,2120,0
20250212,162800,2618543245,2120,2120,2120,2120,0
20250212,162700,2618543245,2120,2120,2120,2120,0
20250212,162600,2618543245,2120,2120,2120,2120,0
20250212,162500,2618543245,2120,2120,2120,2120,0
20250212,162400,2618543245,2120,2120,2120,2120,0
20250212,162300,2618543245,2120,2120,2120,2120,0
20250212,162200,2618543245,2120,2120,2120,2120,0
20250212,162100,2618543245,2120,2120,2120,2120,0
20250212,162000,2618543245,2120,2120,2120,2120,0
20250212,161900,2618543245,2120,2120,2120,2120,0
20250212,161800,2618543245,2120,2120,2120,2120,0
20250212,161700,2618543245,2120,2120,2120,2120,0
20250212,161600,2618543245,2120,2120,2120,2120,0
20250212,161500,2618543245,2120,2120,2120,2120,0
20250212,161400,2618543245,2120,2120,2120,2120,0
20250212,161300,2618543245,2120,2120,2120,2120,0
20250212,161200,2618543245,2120,2120,2120,2120,27419
20250212,161100,2618543245,2120,2120,2120,2120,0
20250212,161000,2618543245,2120,2120,2120,2120,0
20250212,160900,2618543245,2120,2120,2120,2120,0
20250212,160800,2618543245,2120,2120,2120,2120,0
20250212,160700,2618543245,2120,2120,2120,2120,0
20250212,160600,2618543245,2120,2120,2120,2120,0
20250212,160500,2618543245,2120,2120,2120,2120,0
20250212,160400,2618543245,2120,2120,2120,2120,0
20250212,160300,2618543245,2120,2120,2120,2120,0
20250212,160200,2618543245,2120,2120,2120,2120,0
20250212,160100,2618543245,2120,2120,2120,2120,0
20250212,160000,2618543245,2120,2120,2120,2120,0
20250212,155900,2618543245,2120,2120,2120,2120,0
20250212,155800,2618543245,2120,2120,2120,2120,0
20250212,155700,2618543245,2120,2120,2120,2120,0
20250212,155600,2618543245,2120,2120,2120,2120,0
20250212,155500,2618543245,2120,2120,2120,2120,0
20250212,155400,2618543245,2120,2120,2120,2120,0
20250212,155300,2618543245,2120,2120,2120,2120,0
20250212,155200,2618543245,2120,2120,2120,2120,0
20250212,155100,2618543245,2120,2120,2120,2120,0
20250212,155000,2618543245,2120,2120,2120,2120,0
20250212,154900,2618543245,2120,2120,2120,2120,0
20250212,154800,2618543245,2120,2120,2120,2120,0
20250212,154700,2618543245,2120,2120,2120,2120,0
20250212,154600,2618543245,2120,2120,2120,2120,0
20250212,154500,2618543245,2120,2120,2120,2120,0
20250212,154400,2618543245,2120,2120,2120,2120,0
20250212,154300,2618543245,2120,2120,2120,2120,0
20250212,154200,2618543245,2120,2120,2120,2120,27419
20250212,154100,2618543245,2120,2120,2120,2120,0
20250212,154000,2618543245,2120,2120,2120,2120,0
20250212,153900,2618543245,2120,2120,2120,2120,0
20250212,153800,2618543245,2120,2120,2120,2120,0
20250212,153700,2618543245,2120,2120,2120,2120,0
20250212,153600,2618543245,2120,2120,2120,2120,0
20250212,153500,2618543245,2120,2120,2120,2120,0
20250212,153400,2618543245,2120,2120,2120,2120,0
20250212,153300,2618543245,2120,2120,2120,2120,0
20250212,153200,2618543245,2120,2120,2120,2120,0
20250212,153100,2618543245,2120,2120,2120,2120,0
20250212,153000,2618543245,2120,2120,2120,2120,27419
20250212,152900,2560414965,2110,2110,2110,2110,0
20250212,152800,2560414965,2110,2110,2110,2110,0
20250212,152700,2560414965,2110,2110,2110,2110,0
20250212,152600,2560414965,2110,2110,2110,2110,0
20250212,152500,2560414965,2110,2110,2110,2110,0
20250212,152400,2560414965,2110,2110,2110,2110,0
20250212,152300,2560414965,2110,2110,2110,2110,0
20250212,152200,2560414965,2110,2110,2110,2110,0
20250212,152100,2560414965,2110,2110,2110,2110,0
20250212,152000,2560414965,2110,2110,2110,2110,0
20250212,151900,2560414965,2110,2120,2130,2105,57293
20250212,151800,2439486010,2120,2120,2120,2120,12309
20250212,151700,2413390930,2125,2130,2130,2120,5679
20250212,151600,2401324200,2125,2130,2130,2125,3808
20250212,151500,2393230950,2125,2130,2130,2125,724
20250212,151400,2391688840,2130,2125,2130,2125,2147
20250212,151300,2387125005,2125,2125,2130,2120,1195
20250212,151200,2384585630,2125,2125,2125,2125,1000
20250212,151100,2382460630,2125,2125,2130,2125,5087
20250212,151000,2371650735,2125,2130,2130,2125,2347
20250212,150900,2366651875,2135,2130,2135,2130,1250
20250212,150800,2363989360,2130,2120,2130,2120,6654
20250212,150700,2349862455,2120,2125,2125,2120,14056
20250212,150600,2320059500,2120,2125,2125,2120,2105
20250212,150500,2315591280,2125,2125,2125,2125,892
20250212,150400,2313695780,2120,2125,2130,2120,10649
20250212,150300,2291065855,2120,2125,2125,2120,1866
20250212,150200,2287107575,2125,2125,2125,2125,1532
20250212,150100,2283852075,2125,2120,2125,2120,3701
20250212,150000,2275991955,2120,2120,2120,2120,1363
20250212,145900,2273102395,2120,2120,2120,2115,10137
20250212,145800,2251661955,2120,2120,2120,2115,701
20250212,145700,2250175840,2120,2115,2125,2115,16337
20250212,145600,2215590195,2120,2120,2120,2120,1481
20250212,145500,2212450475,2125,2120,2125,2120,5604
20250212,145400,2200569415,2120,2120,2125,2120,2406
20250212,145300,2195468670,2120,2125,2125,2120,259
20250212,145200,2194919470,2120,2125,2125,2120,840
20250212,145100,2193137355,2125,2125,2125,2120,965
20250212,145000,2191090155,2120,2120,2120,2120,205
20250212,144900,2190655555,2120,2125,2125,2120,120
20250212,144800,2190401055,2125,2125,2125,2125,60
20250212,144700,2190273555,2125,2125,2125,2125,1
20250212,144600,2190271430,2125,2120,2125,2120,251
20250212,144500,2189739305,2120,2125,2125,2120,508
20250212,144400,2188662305,2120,2120,2120,2120,402
20250212,144300,2187810065,2125,2125,2125,2125,101
20250212,144200,2187595440,2125,2125,2125,2120,4570
20250212,144100,2177895690,2125,2125,2125,2125,37
20250212,144000,2177817065,2125,2125,2125,2115,2942
20250212,143900,2171571455,2120,2120,2120,2115,9867
20250212,143800,2150673615,2120,2120,2120,2120,4290
20250212,143700,2141578815,2120,2120,2120,2120,3231
20250212,143600,2134729095,2120,2120,2120,2120,5665
20250212,143500,2122719295,2120,2120,2120,2120,12
20250212,143400,2122693855,2120,2120,2120,2120,2000
20250212,143300,2118453855,2120,2120,2120,2120,2291
20250212,143200,2113596935,2120,2125,2130,2120,1902
20250212,143100,2109561690,2125,2120,2125,2120,677
20250212,143000,2108123315,2130,2130,2130,2130,1
20250212,142900,2108121185,2130,2120,2130,2120,132
20250212,142800,2107841175,2120,2130,2130,2120,637
20250212,142700,2106487425,2130,2120,2130,2120,17758
20250212,142600,2068840455,2130,2125,2130,2120,2736
20250212,142500,2063038255,2120,2130,2130,2120,595
20250212,142400,2061776785,2130,2125,2130,2120,8323
20250212,142300,2044111620,2125,2130,2130,2125,3316
20250212,142200,2037051350,2135,2130,2135,2130,14
20250212,142100,2037021525,2135,2130,2135,2125,714
20250212,142000,2035498710,2135,2135,2135,2135,0
20250212,141900,2035498710,2135,2135,2135,2135,0
20250212,141800,2035498710,2135,2130,2135,2130,2
20250212,141700,2035494445,2135,2135,2135,2135,0
20250212,141600,2035494445,2135,2130,2135,2130,1449
20250212,141500,2032408070,2135,2135,2135,2130,962
20250212,141400,2030356195,2145,2140,2145,2135,16
20250212,141300,2030321985,2135,2140,2145,2130,1218
20250212,141200,2027718470,2135,2130,2135,2130,966
20250212,141100,2025658570,2135,2135,2135,2135,15
20250212,141000,2025626545,2135,2130,2135,2130,115
20250212,140900,2025381220,2135,2135,2135,2135,1
20250212,140800,2025379085,2130,2130,2130,2130,300
20250212,140700,2024740085,2130,2130,2130,2130,50
20250212,140600,2024633585,2135,2130,2135,2130,1239
20250212,140500,2021988570,2140,2140,2140,2140,2
20250212,140400,2021984290,2140,2135,2140,2130,169
20250212,140300,2021624285,2140,2140,2140,2140,510
20250212,140200,2020532885,2130,2135,2135,2130,879
20250212,140100,2018658370,2135,2135,2135,2135,751
20250212,140000,2017054985,2130,2130,2130,2130,2197
20250212,135900,2012375375,2130,2130,2130,2130,990
20250212,135800,2010266675,2130,2130,2130,2130,1
20250212,135700,2010264545,2135,2130,2135,2130,33
20250212,135600,2010194250,2130,2130,2130,2130,6
20250212,135500,2010181470,2130,2135,2135,2130,101
20250212,135400,2009966335,2130,2130,2130,2130,2411
20250212,135300,2004830905,2135,2130,2135,2130,151
20250212,135200,2004509270,2130,2125,2130,2125,77
20250212,135100,2004345295,2120,2120,2125,2120,443
20250212,135000,2003405795,2120,2135,2135,2120,1955
20250212,134900,1999251780,2125,2135,2135,2125,2843
20250212,134800,1993198190,2135,2135,2135,2135,251
20250212,134700,1992662305,2135,2130,2135,2130,1840
20250212,134600,1988742750,2135,2140,2140,2130,1813
20250212,134500,1984869500,2140,2140,2140,2140,728
20250212,134400,1983311580,2140,2140,2140,2135,439
20250212,134300,1982374260,2140,2140,2140,2130,3202
20250212,134200,1975541990,2140,2140,2140,2140,412
20250212,134100,1974660310,2130,2135,2140,2130,11
20250212,134000,1974636790,2140,2125,2140,2125,3066
20250212,133900,1968107430,2120,2120,2125,2115,16061
20250212,133800,1934059825,2120,2125,2125,2120,21351
20250212,133700,1888740020,2125,2125,2125,2125,521
20250212,133600,1887632895,2125,2130,2130,2125,10311
20250212,133500,1865684285,2130,2140,2140,2130,811
20250212,133400,1863956795,2130,2130,2130,2130,1914
20250212,133300,1859879975,2130,2130,2135,2130,365
20250212,133200,1859101525,2135,2135,2135,2135,657
20250212,133100,1857698830,2140,2140,2140,2140,0
20250212,133000,1857698830,2140,2140,2140,2135,268
20250212,132900,1857126395,2135,2135,2135,2135,0
20250212,132800,1857126395,2135,2140,2140,2135,2658
20250212,132700,1851448690,2140,2140,2140,2140,1
20250212,132600,1851446550,2135,2135,2135,2135,1000
20250212,132500,1849311550,2145,2145,2145,2145,10
20250212,132400,1849290100,2140,2140,2140,2140,1479
20250212,132300,1846125040,2140,2140,2140,2140,200
20250212,132200,1845697040,2145,2140,2145,2140,650
20250212,132100,1844306035,2140,2140,2145,2140,62
20250212,132000,1844173350,2140,2140,2140,2140,487
20250212,131900,1843131170,2140,2140,2140,2135,38
20250212,131800,1843050030,2135,2135,2135,2135,1500
20250212,131700,1839847530,2140,2140,2145,2140,1359
20250212,131600,1836936935,2140,2140,2140,2140,9
20250212,131500,1836917675,2140,2135,2140,2130,4862
20250212,131400,1826546370,2140,2140,2140,2140,0
20250212,131300,1826546370,2140,2135,2140,2135,616
20250212,131200,1825231105,2140,2140,2140,2140,0
20250212,131100,1825231105,2140,2135,2140,2135,1160
20250212,131000,1822754500,2135,2135,2135,2135,4040
20250212,130900,1814129100,2130,2130,2130,2130,1381
20250212,130800,1811187570,2130,2130,2130,2130,40
20250212,130700,1811102370,2135,2140,2140,2130,5942
20250212,130600,1798443905,2140,2135,2140,2135,2250
20250212,130500,1793637650,2130,2135,2135,2130,4010
20250212,130400,1785076450,2140,2140,2140,2140,50
20250212,130300,1784969450,2140,2135,2140,2135,1416
20250212,130200,1781946285,2135,2135,2135,2135,0
20250212,130100,1781946285,2135,2135,2140,2130,4160
20250212,130000,1773079130,2140,2140,2140,2140,36
20250212,125900,1773002090,2135,2135,2135,2135,3407
20250212,125800,1765728145,2145,2135,2145,2135,1341
20250212,125700,1762865100,2135,2135,2135,2130,1280
20250212,125600,1760132545,2135,2135,2135,2135,4344
20250212,125500,1750858105,2145,2140,2145,2135,3143
20250212,125400,1744132230,2150,2150,2150,2150,1
20250212,125300,1744130080,2135,2140,2150,2135,4011
20250212,125200,1735566515,2140,2145,2145,2140,5370
20250212,125100,1724064365,2145,2145,2145,2145,156
20250212,125000,1723729745,2145,2145,2150,2145,61
20250212,124900,1723598650,2150,2140,2150,2140,73
20250212,124800,1723442045,2145,2145,2145,2145,700
20250212,124700,1721940545,2145,2145,2145,2145,10
20250212,124600,1721919095,2145,2145,2145,2140,1782
20250212,124500,1718104705,2140,2140,2140,2140,4212
20250212,124400,1709091025,2140,2140,2145,2140,403
20250212,124300,1708228600,2140,2140,2145,2140,613
20250212,124200,1706914370,2140,2145,2145,2140,422
20250212,124100,1706011280,2145,2140,2145,2140,201
20250212,124000,1705581135,2135,2140,2140,2135,6797
20250212,123900,1691036740,2135,2135,2135,2135,5017
20250212,123800,1680325445,2135,2135,2135,2130,1355
20250212,123700,1677432525,2135,2135,2135,2135,2379
20250212,123600,1672353360,2140,2140,2140,2140,0
20250212,123500,1672353360,2140,2130,2140,2130,3677
20250212,123400,1664518565,2130,2130,2130,2130,2855
20250212,123300,1658437415,2135,2135,2135,2135,586
20250212,123200,1657186305,2135,2135,2135,2135,1899
20250212,123100,1653131940,2135,2135,2135,2135,4221
20250212,123000,1644120105,2135,2135,2135,2130,11713
20250212,122900,1619170000,2135,2135,2135,2135,500
20250212,122800,1618102500,2135,2135,2135,2135,777
20250212,122700,1616443605,2140,2135,2140,2135,913
20250212,122600,1614494095,2140,2140,2140,2140,50
20250212,122500,1614387095,2140,2140,2140,2140,861
20250212,122400,1612544555,2145,2145,2145,2145,2531
20250212,122300,1607115560,2145,2145,2145,2145,2
20250212,122200,1607111270,2150,2150,2150,2150,795
20250212,122100,1605402020,2140,2140,2140,2140,1060
20250212,122000,1603133620,2150,2150,2150,2150,569
20250212,121900,1601910270,2150,2140,2150,2140,3
20250212,121800,1601903840,2150,2150,2150,2150,23
20250212,121700,1601854390,2140,2140,2140,2140,2089
20250212,121600,1597383930,2135,2135,2135,2135,500
20250212,121500,1596316430,2135,2135,2140,2135,4680
20250212,121400,1586323830,2135,2135,2135,2135,4153
20250212,121300,1577457175,2140,2140,2140,2140,695
20250212,121200,1575969875,2140,2140,2140,2140,0
20250212,121100,1575969875,2140,2140,2145,2140,700
20250212,121000,1574471870,2140,2140,2140,2140,27
20250212,120900,1574414090,2140,2140,2140,2140,1449
20250212,120800,1571313230,2140,2140,2140,2140,769
20250212,120700,1569667570,2140,2140,2140,2140,517
20250212,120600,1568561190,2135,2140,2140,2135,3087
20250212,120500,1561970430,2140,2140,2140,2140,698
20250212,120400,1560476710,2140,2140,2145,2140,1474
20250212,120300,1557319850,2145,2145,2145,2145,4
20250212,120200,1557311270,2140,2140,2140,2140,22
20250212,120100,1557264190,2140,2150,2150,2140,19
20250212,120000,1557223490,2140,2140,2140,2140,0
20250212,115900,1557223490,2140,2140,2150,2130,22504
20250212,115800,1509151625,2140,2140,2140,2140,3048
20250212,115700,1502628905,2145,2145,2145,2145,508
20250212,115600,1501539245,2145,2140,2145,2140,3967
20250212,115500,1493049715,2145,2145,2145,2145,320
20250212,115400,1492363315,2145,2150,2150,2145,89
20250212,115300,1492172185,2150,2145,2150,2145,657
20250212,115200,1490762900,2145,2145,2145,2140,6091
20250212,115100,1477698780,2145,2145,2145,2145,2841
20250212,115000,1471604835,2145,2145,2145,2145,303
20250212,114900,1470954900,2145,2150,2155,2145,11888
20250212,114800,1445434585,2150,2150,2150,2150,332
20250212,114700,1444720785,2150,2150,2150,2150,4
20250212,114600,1444712185,2145,2150,2150,2145,130
20250212,114500,1444433185,2150,2150,2150,2150,1025
20250212,114400,1442229435,2150,2150,2150,2150,5401
20250212,114300,1430617285,2150,2150,2150,2150,1644
20250212,114200,1427082685,2150,2160,2160,2150,44
20250212,114100,1426987955,2155,2155,2155,2155,150
20250212,114000,1426664705,2155,2155,2160,2155,522
20250212,113900,1425539790,2160,2155,2160,2155,1553
20250212,113800,1422193070,2155,2155,2155,2155,800
20250212,113700,1420469070,2155,2150,2155,2150,501
20250212,113600,1419391915,2150,2155,2155,2150,735
20250212,113500,1417808090,2160,2160,2160,2160,512
20250212,113400,1416702170,2160,2160,2160,2160,1
20250212,113300,1416700010,2160,2155,2160,2155,260
20250212,113200,1416139705,2155,2155,2155,2155,1
20250212,113100,1416137550,2150,2150,2150,2150,0
20250212,113000,1416137550,2150,2150,2150,2150,3657
20250212,112900,1408275000,2145,2145,2145,2145,3313
20250212,112800,1401168615,2145,2145,2145,2145,1574
20250212,112700,1397792385,2145,2145,2145,2145,2000
20250212,112600,1393502385,2150,2150,2150,2150,0
20250212,112500,1393502385,2150,2145,2150,2145,57
20250212,112400,1393379995,2145,2150,2150,2140,3490
20250212,112300,1385893025,2150,2150,2150,2150,1
20250212,112200,1385890875,2145,2145,2145,2145,500
20250212,112100,1384818375,2145,2150,2150,2140,474
20250212,112000,1383801585,2140,2140,2140,2140,53
20250212,111900,1383688165,2140,2140,2140,2140,2104
20250212,111800,1379185605,2140,2145,2150,2140,2333
20250212,111700,1374183330,2150,2150,2150,2150,0
20250212,111600,1374183330,2150,2140,2150,2140,32
20250212,111500,1374114560,2150,2150,2150,2150,7
20250212,111400,1374099510,2150,2145,2150,2145,2028
20250212,111300,1369749440,2145,2140,2145,2140,502
20250212,111200,1368675150,2140,2145,2150,2140,7274
20250212,111100,1353097070,2145,2150,2150,2145,117
20250212,111000,1352846085,2150,2145,2155,2140,592
20250212,110900,1351576625,2155,2150,2155,2145,20602
20250212,110800,1307306190,2150,2150,2150,2150,0
20250212,110700,1307306190,2150,2145,2150,2145,2755
20250212,110600,1301385525,2150,2150,2150,2150,3865
20250212,110500,1293075775,2155,2155,2155,2155,24
20250212,110400,1293024055,2150,2150,2150,2150,2501
20250212,110300,1287646905,2155,2155,2155,2155,71
20250212,110200,1287493900,2150,2155,2155,2150,15
20250212,110100,1287461625,2150,2150,2150,2150,1
20250212,110000,1287459475,2155,2155,2155,2155,175
20250212,105900,1287082350,2155,2160,2160,2155,6088
20250212,105800,1273936710,2155,2155,2155,2155,5060
20250212,105700,1263032410,2150,2155,2155,2150,110
20250212,105600,1262795410,2155,2155,2155,2155,0
20250212,105500,1262795410,2155,2150,2155,2150,14
20250212,105400,1262765305,2155,2155,2155,2150,557
20250212,105300,1261567710,2155,2155,2155,2150,1367
20250212,105200,1258624325,2150,2150,2150,2150,21
20250212,105100,1258579175,2150,2150,2150,2150,6
20250212,105000,1258566275,2155,2150,2155,2150,139
20250212,104900,1258267405,2150,2150,2150,2145,1180
20250212,104800,1255730555,2145,2150,2150,2145,15
20250212,104700,1255698375,2145,2145,2145,2145,688
20250212,104600,1254222615,2150,2150,2150,2150,204
20250212,104500,1253784015,2150,2150,2150,2150,93
20250212,104400,1253584065,2145,2145,2145,2145,67
20250212,104300,1253440350,2150,2140,2150,2140,1002
20250212,104200,1251290730,2145,2150,2150,2145,5849
20250212,104100,1238743890,2145,2150,2150,2145,4667
20250212,104000,1228732840,2150,2150,2150,2150,623
20250212,103900,1227393390,2150,2155,2155,2150,779
20250212,103800,1225718395,2155,2150,2155,2150,9
20250212,103700,1225699025,2150,2150,2150,2150,3552
20250212,103600,1218062225,2150,2150,2150,2150,10
20250212,103500,1218040725,2150,2145,2150,2145,121
20250212,103400,1217781160,2145,2150,2150,2145,1218
20250212,103300,1215168535,2150,2145,2150,2145,330
20250212,103200,1214460665,2145,2145,2145,2140,2618
20250212,103100,1208845505,2145,2145,2145,2145,143
20250212,103000,1208538770,2145,2145,2145,2145,58
20250212,102900,1208414360,2145,2145,2145,2145,1135
20250212,102800,1205979785,2145,2140,2145,2135,1761
20250212,102700,1202219920,2140,2145,2145,2135,12894
20250212,102600,1174661680,2140,2145,2145,2140,6707
20250212,102500,1160293970,2140,2140,2140,2135,5330
20250212,102400,1148900235,2140,2140,2140,2140,5062
20250212,102300,1138067555,2140,2140,2140,2140,7028
20250212,102200,1123027635,2140,2145,2145,2140,9332
20250212,102100,1103057135,2145,2150,2150,2140,658
20250212,102000,1101648130,2145,2145,2145,2140,13255
20250212,101900,1073221485,2140,2145,2145,2140,4455
20250212,101800,1063667780,2145,2155,2155,2145,6814
20250212,101700,1049040925,2155,2150,2160,2150,736
20250212,101600,1047455730,2150,2150,2160,2150,798
20250212,101500,1045739990,2150,2150,2150,2150,1675
20250212,101400,1042138740,2160,2155,2160,2150,141
20250212,101300,1041835465,2155,2155,2155,2155,302
20250212,101200,1041184655,2155,2150,2155,2140,11030
20250212,101100,1017510330,2150,2150,2160,2145,14270
20250212,101000,986837645,2150,2160,2160,2150,3688
20250212,100900,978908405,2155,2150,2155,2150,1817
20250212,100800,974997355,2150,2155,2160,2150,156
20250212,100700,974661605,2150,2150,2155,2150,1226
20250212,100600,972024380,2155,2160,2160,2150,2529
20250212,100500,966567050,2160,2155,2160,2155,1467
20250212,100400,963404490,2160,2160,2160,2160,5
20250212,100300,963393690,2160,2165,2165,2160,1125
20250212,100200,960958545,2165,2160,2165,2160,1232
20250212,100100,958297415,2160,2160,2165,2160,2378
20250212,100000,953160915,2160,2150,2160,2145,2591
20250212,095900,947581325,2150,2145,2155,2145,1519
20250212,095800,944315775,2140,2140,2150,2140,3965
20250212,095700,935806760,2140,2140,2150,2135,2703
20250212,095600,930022335,2135,2150,2150,2135,9633
20250212,095500,909407205,2145,2150,2150,2145,2490
20250212,095400,904066115,2150,2155,2155,2145,2096
20250212,095300,899567085,2155,2150,2155,2150,2048
20250212,095200,895163385,2150,2155,2155,2150,991
20250212,095100,893032475,2160,2150,2160,2145,13777
20250212,095000,863411300,2150,2160,2160,2150,1907
20250212,094900,859306715,2150,2155,2160,2150,754
20250212,094800,857681845,2150,2160,2160,2150,7523
20250212,094700,841501005,2160,2155,2165,2150,3571
20250212,094600,833801650,2155,2155,2165,2155,14312
20250212,094500,802939155,2165,2165,2165,2150,3779
20250212,094400,794801225,2165,2145,2165,2145,7910
20250212,094300,777754445,2145,2160,2165,2145,60808
20250212,094200,646913500,2160,2170,2170,2160,7074
20250212,094100,631623975,2165,2170,2170,2165,8576
20250212,094000,613044400,2170,2170,2175,2170,2625
20250212,093900,607348145,2175,2170,2175,2170,2823
20250212,093800,601221030,2170,2175,2180,2170,2167
20250212,093700,596507435,2175,2180,2180,2175,364
20250212,093600,595715230,2180,2175,2180,2175,5370
20250212,093500,584035425,2180,2175,2180,2175,832
20250212,093400,582222175,2180,2180,2180,2175,1752
20250212,093300,578411190,2180,2185,2185,2175,997
20250212,093200,576236990,2180,2180,2180,2180,2304
20250212,093100,571214270,2180,2185,2185,2180,195
20250212,093000,570788695,2185,2185,2185,2180,2041
20250212,092900,566336940,2180,2180,2185,2175,8137
20250212,092800,548598155,2180,2190,2190,2175,4894
20250212,092700,537905860,2190,2185,2190,2185,6548
20250212,092600,523566615,2185,2190,2190,2185,317
20250212,092500,522873945,2185,2175,2185,2175,1009
20250212,092400,520670020,2175,2175,2190,2175,7209
20250212,092300,504979445,2180,2185,2185,2175,11124
20250212,092200,480781530,2165,2165,2180,2160,12193
20250212,092100,454420480,2170,2170,2175,2160,9262
20250212,092000,434371830,2175,2165,2175,2155,3869
20250212,091900,425982970,2155,2170,2170,2155,2285
20250212,091800,421052595,2160,2165,2180,2150,43248
20250212,091700,327718815,2165,2175,2190,2165,5801
20250212,091600,315142120,2175,2180,2190,2165,13016
20250212,091500,286908410,2180,2180,2190,2180,910
20250212,091400,284920975,2175,2180,2185,2175,2615
20250212,091300,279219510,2180,2180,2185,2165,9598
20250212,091200,258382960,2170,2175,2180,2170,2566
20250212,091100,252803990,2175,2175,2185,2170,2817
20250212,091000,246686555,2175,2175,2180,2170,4543
20250212,090900,236814960,2175,2180,2185,2170,30557
20250212,090800,170338850,2180,2175,2190,2175,2944
20250212,090700,163921480,2180,2180,2185,2175,24091
20250212,090600,111346695,2180,2180,2185,2180,3951
20250212,090500,102724810,2175,2185,2185,2175,9035
20250212,090400,83027075,2185,2190,2190,2185,15603
20250212,090300,48882760,2190,2185,2190,2185,3860
20250212,090200,40440020,2190,2190,2190,2185,3150
20250212,090100,33556715,2185,2185,2190,2180,2753
20250212,090000,27546850,2185,2195,2195,2180,12292