210120/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204400,2940961485,4525,4525,4525,4525,1726
20250212,204300,2940961485,4525,4525,4525,4525,0
20250212,204200,2940961485,4525,4525,4525,4525,0
20250212,204100,2940961485,4525,4525,4525,4525,0
20250212,204000,2940961485,4525,4525,4525,4525,0
20250212,203900,2940961485,4525,4525,4525,4525,0
20250212,203800,2940961485,4525,4525,4525,4525,0
20250212,203700,2940961485,4525,4525,4525,4525,0
20250212,203600,2940961485,4525,4525,4525,4525,0
20250212,203500,2940961485,4525,4525,4525,4525,0
20250212,203400,2940961485,4525,4525,4525,4525,0
20250212,203300,2940961485,4525,4525,4525,4525,0
20250212,203200,2940961485,4525,4525,4525,4525,0
20250212,203100,2940961485,4525,4525,4525,4525,0
20250212,203000,2940961485,4525,4525,4525,4525,0
20250212,202900,2940961485,4525,4525,4525,4525,0
20250212,202800,2940961485,4525,4525,4525,4525,0
20250212,202700,2940961485,4525,4525,4525,4525,0
20250212,202600,2940961485,4525,4525,4525,4525,0
20250212,202500,2940961485,4525,4525,4525,4525,0
20250212,202400,2940961485,4525,4525,4525,4525,0
20250212,202300,2940961485,4525,4525,4525,4525,0
20250212,202200,2940961485,4525,4525,4525,4525,0
20250212,202100,2940961485,4525,4525,4525,4525,0
20250212,202000,2940961485,4525,4525,4525,4525,0
20250212,201900,2940961485,4525,4525,4525,4525,0
20250212,201800,2940961485,4525,4525,4525,4525,0
20250212,201700,2940961485,4525,4525,4525,4525,0
20250212,201600,2940961485,4525,4525,4525,4525,0
20250212,201500,2940961485,4525,4525,4525,4525,0
20250212,201400,2940961485,4525,4525,4525,4525,1726
20250212,201300,2940961485,4525,4525,4525,4525,0
20250212,201200,2940961485,4525,4525,4525,4525,0
20250212,201100,2940961485,4525,4525,4525,4525,0
20250212,201000,2940961485,4525,4525,4525,4525,0
20250212,200900,2940961485,4525,4525,4525,4525,0
20250212,200800,2940961485,4525,4525,4525,4525,0
20250212,200700,2940961485,4525,4525,4525,4525,0
20250212,200600,2940961485,4525,4525,4525,4525,0
20250212,200500,2940961485,4525,4525,4525,4525,0
20250212,200400,2940961485,4525,4525,4525,4525,0
20250212,200300,2940961485,4525,4525,4525,4525,0
20250212,200200,2940961485,4525,4525,4525,4525,0
20250212,200100,2940961485,4525,4525,4525,4525,0
20250212,200000,2940961485,4525,4525,4525,4525,0
20250212,195900,2940961485,4525,4525,4525,4525,0
20250212,195800,2940961485,4525,4525,4525,4525,0
20250212,195700,2940961485,4525,4525,4525,4525,0
20250212,195600,2940961485,4525,4525,4525,4525,0
20250212,195500,2940961485,4525,4525,4525,4525,0
20250212,195400,2940961485,4525,4525,4525,4525,0
20250212,195300,2940961485,4525,4525,4525,4525,0
20250212,195200,2940961485,4525,4525,4525,4525,0
20250212,195100,2940961485,4525,4525,4525,4525,0
20250212,195000,2940961485,4525,4525,4525,4525,0
20250212,194900,2940961485,4525,4525,4525,4525,0
20250212,194800,2940961485,4525,4525,4525,4525,0
20250212,194700,2940961485,4525,4525,4525,4525,0
20250212,194600,2940961485,4525,4525,4525,4525,0
20250212,194500,2940961485,4525,4525,4525,4525,0
20250212,194400,2940961485,4525,4525,4525,4525,1726
20250212,194300,2940961485,4525,4525,4525,4525,0
20250212,194200,2940961485,4525,4525,4525,4525,0
20250212,194100,2940961485,4525,4525,4525,4525,0
20250212,194000,2940961485,4525,4525,4525,4525,0
20250212,193900,2940961485,4525,4525,4525,4525,0
20250212,193800,2940961485,4525,4525,4525,4525,0
20250212,193700,2940961485,4525,4525,4525,4525,0
20250212,193600,2940961485,4525,4525,4525,4525,0
20250212,193500,2940961485,4525,4525,4525,4525,0
20250212,193400,2940961485,4525,4525,4525,4525,0
20250212,193300,2940961485,4525,4525,4525,4525,0
20250212,193200,2940961485,4525,4525,4525,4525,0
20250212,193100,2940961485,4525,4525,4525,4525,0
20250212,193000,2940961485,4525,4525,4525,4525,0
20250212,192900,2940961485,4525,4525,4525,4525,0
20250212,192800,2940961485,4525,4525,4525,4525,0
20250212,192700,2940961485,4525,4525,4525,4525,0
20250212,192600,2940961485,4525,4525,4525,4525,0
20250212,192500,2940961485,4525,4525,4525,4525,0
20250212,192400,2940961485,4525,4525,4525,4525,0
20250212,192300,2940961485,4525,4525,4525,4525,0
20250212,192200,2940961485,4525,4525,4525,4525,0
20250212,192100,2940961485,4525,4525,4525,4525,0
20250212,192000,2940961485,4525,4525,4525,4525,0
20250212,191900,2940961485,4525,4525,4525,4525,0
20250212,191800,2940961485,4525,4525,4525,4525,0
20250212,191700,2940961485,4525,4525,4525,4525,0
20250212,191600,2940961485,4525,4525,4525,4525,0
20250212,191500,2940961485,4525,4525,4525,4525,0
20250212,191400,2940961485,4525,4525,4525,4525,1726
20250212,191300,2940961485,4525,4525,4525,4525,0
20250212,191200,2940961485,4525,4525,4525,4525,0
20250212,191100,2940961485,4525,4525,4525,4525,0
20250212,191000,2940961485,4525,4525,4525,4525,0
20250212,190900,2940961485,4525,4525,4525,4525,0
20250212,190800,2940961485,4525,4525,4525,4525,0
20250212,190700,2940961485,4525,4525,4525,4525,0
20250212,190600,2940961485,4525,4525,4525,4525,0
20250212,190500,2940961485,4525,4525,4525,4525,0
20250212,190400,2940961485,4525,4525,4525,4525,0
20250212,190300,2940961485,4525,4525,4525,4525,0
20250212,190200,2940961485,4525,4525,4525,4525,0
20250212,190100,2940961485,4525,4525,4525,4525,0
20250212,190000,2940961485,4525,4525,4525,4525,0
20250212,185900,2940961485,4525,4525,4525,4525,0
20250212,185800,2940961485,4525,4525,4525,4525,0
20250212,185700,2940961485,4525,4525,4525,4525,0
20250212,185600,2940961485,4525,4525,4525,4525,0
20250212,185500,2940961485,4525,4525,4525,4525,0
20250212,185400,2940961485,4525,4525,4525,4525,0
20250212,185300,2940961485,4525,4525,4525,4525,0
20250212,185200,2940961485,4525,4525,4525,4525,0
20250212,185100,2940961485,4525,4525,4525,4525,0
20250212,185000,2940961485,4525,4525,4525,4525,0
20250212,184900,2940961485,4525,4525,4525,4525,0
20250212,184800,2940961485,4525,4525,4525,4525,0
20250212,184700,2940961485,4525,4525,4525,4525,0
20250212,184600,2940961485,4525,4525,4525,4525,0
20250212,184500,2940961485,4525,4525,4525,4525,0
20250212,184400,2940961485,4525,4525,4525,4525,1726
20250212,184300,2940961485,4525,4525,4525,4525,0
20250212,184200,2940961485,4525,4525,4525,4525,0
20250212,184100,2940961485,4525,4525,4525,4525,0
20250212,184000,2940961485,4525,4525,4525,4525,0
20250212,183900,2940961485,4525,4525,4525,4525,0
20250212,183800,2940961485,4525,4525,4525,4525,0
20250212,183700,2940961485,4525,4525,4525,4525,0
20250212,183600,2940961485,4525,4525,4525,4525,0
20250212,183500,2940961485,4525,4525,4525,4525,0
20250212,183400,2940961485,4525,4525,4525,4525,0
20250212,183300,2940961485,4525,4525,4525,4525,0
20250212,183200,2940961485,4525,4525,4525,4525,0
20250212,183100,2940961485,4525,4525,4525,4525,0
20250212,183000,2940961485,4525,4525,4525,4525,0
20250212,182900,2940961485,4525,4525,4525,4525,0
20250212,182800,2940961485,4525,4525,4525,4525,0
20250212,182700,2940961485,4525,4525,4525,4525,0
20250212,182600,2940961485,4525,4525,4525,4525,0
20250212,182500,2940961485,4525,4525,4525,4525,0
20250212,182400,2940961485,4525,4525,4525,4525,0
20250212,182300,2940961485,4525,4525,4525,4525,0
20250212,182200,2940961485,4525,4525,4525,4525,0
20250212,182100,2940961485,4525,4525,4525,4525,0
20250212,182000,2940961485,4525,4525,4525,4525,0
20250212,181900,2940961485,4525,4525,4525,4525,0
20250212,181800,2940961485,4525,4525,4525,4525,0
20250212,181700,2940961485,4525,4525,4525,4525,0
20250212,181600,2940961485,4525,4525,4525,4525,0
20250212,181500,2940961485,4525,4525,4525,4525,0
20250212,181400,2940961485,4525,4525,4525,4525,1726
20250212,181300,2940961485,4525,4525,4525,4525,0
20250212,181200,2940961485,4525,4525,4525,4525,0
20250212,181100,2940961485,4525,4525,4525,4525,0
20250212,181000,2940961485,4525,4525,4525,4525,0
20250212,180900,2940961485,4525,4525,4525,4525,0
20250212,180800,2940961485,4525,4525,4525,4525,0
20250212,180700,2940961485,4525,4525,4525,4525,0
20250212,180600,2940961485,4525,4525,4525,4525,0
20250212,180500,2940961485,4525,4525,4525,4525,0
20250212,180400,2940961485,4525,4525,4525,4525,0
20250212,180300,2940961485,4525,4525,4525,4525,0
20250212,180200,2940961485,4525,4525,4525,4525,0
20250212,180100,2940961485,4525,4525,4525,4525,0
20250212,180000,2940961485,4525,4525,4525,4525,0
20250212,175900,2940961485,4525,4525,4525,4525,0
20250212,175800,2940961485,4525,4525,4525,4525,0
20250212,175700,2940961485,4525,4525,4525,4525,0
20250212,175600,2940961485,4525,4525,4525,4525,0
20250212,175500,2940961485,4525,4525,4525,4525,0
20250212,175400,2940961485,4525,4525,4525,4525,0
20250212,175300,2940961485,4525,4525,4525,4525,0
20250212,175200,2940961485,4525,4525,4525,4525,0
20250212,175100,2940961485,4525,4525,4525,4525,0
20250212,175000,2940961485,4525,4525,4525,4525,0
20250212,174900,2940961485,4525,4525,4525,4525,0
20250212,174800,2940961485,4525,4525,4525,4525,0
20250212,174700,2940961485,4525,4525,4525,4525,0
20250212,174600,2940961485,4525,4525,4525,4525,0
20250212,174500,2940961485,4525,4525,4525,4525,0
20250212,174400,2940961485,4525,4525,4525,4525,1726
20250212,174300,2940961485,4525,4525,4525,4525,0
20250212,174200,2940961485,4525,4525,4525,4525,0
20250212,174100,2940961485,4525,4525,4525,4525,0
20250212,174000,2940961485,4525,4525,4525,4525,0
20250212,173900,2940961485,4525,4525,4525,4525,0
20250212,173800,2940961485,4525,4525,4525,4525,0
20250212,173700,2940961485,4525,4525,4525,4525,0
20250212,173600,2940961485,4525,4525,4525,4525,0
20250212,173500,2940961485,4525,4525,4525,4525,0
20250212,173400,2940961485,4525,4525,4525,4525,0
20250212,173300,2940961485,4525,4525,4525,4525,0
20250212,173200,2940961485,4525,4525,4525,4525,0
20250212,173100,2940961485,4525,4525,4525,4525,0
20250212,173000,2940961485,4525,4525,4525,4525,0
20250212,172900,2940961485,4525,4525,4525,4525,0
20250212,172800,2940961485,4525,4525,4525,4525,0
20250212,172700,2940961485,4525,4525,4525,4525,0
20250212,172600,2940961485,4525,4525,4525,4525,0
20250212,172500,2940961485,4525,4525,4525,4525,0
20250212,172400,2940961485,4525,4525,4525,4525,0
20250212,172300,2940961485,4525,4525,4525,4525,0
20250212,172200,2940961485,4525,4525,4525,4525,0
20250212,172100,2940961485,4525,4525,4525,4525,0
20250212,172000,2940961485,4525,4525,4525,4525,0
20250212,171900,2940961485,4525,4525,4525,4525,0
20250212,171800,2940961485,4525,4525,4525,4525,0
20250212,171700,2940961485,4525,4525,4525,4525,0
20250212,171600,2940961485,4525,4525,4525,4525,0
20250212,171500,2940961485,4525,4525,4525,4525,0
20250212,171400,2940961485,4525,4525,4525,4525,1726
20250212,171300,2940961485,4525,4525,4525,4525,0
20250212,171200,2940961485,4525,4525,4525,4525,0
20250212,171100,2940961485,4525,4525,4525,4525,0
20250212,171000,2940961485,4525,4525,4525,4525,0
20250212,170900,2940961485,4525,4525,4525,4525,0
20250212,170800,2940961485,4525,4525,4525,4525,0
20250212,170700,2940961485,4525,4525,4525,4525,0
20250212,170600,2940961485,4525,4525,4525,4525,0
20250212,170500,2940961485,4525,4525,4525,4525,0
20250212,170400,2940961485,4525,4525,4525,4525,0
20250212,170300,2940961485,4525,4525,4525,4525,0
20250212,170200,2940961485,4525,4525,4525,4525,0
20250212,170100,2940961485,4525,4525,4525,4525,0
20250212,170000,2940961485,4525,4525,4525,4525,0
20250212,165900,2940961485,4525,4525,4525,4525,0
20250212,165800,2940961485,4525,4525,4525,4525,0
20250212,165700,2940961485,4525,4525,4525,4525,0
20250212,165600,2940961485,4525,4525,4525,4525,0
20250212,165500,2940961485,4525,4525,4525,4525,0
20250212,165400,2940961485,4525,4525,4525,4525,0
20250212,165300,2940961485,4525,4525,4525,4525,0
20250212,165200,2940961485,4525,4525,4525,4525,0
20250212,165100,2940961485,4525,4525,4525,4525,0
20250212,165000,2940961485,4525,4525,4525,4525,0
20250212,164900,2940961485,4525,4525,4525,4525,0
20250212,164800,2940961485,4525,4525,4525,4525,0
20250212,164700,2940961485,4525,4525,4525,4525,0
20250212,164600,2940961485,4525,4525,4525,4525,0
20250212,164500,2940961485,4525,4525,4525,4525,0
20250212,164400,2940961485,4525,4525,4525,4525,1726
20250212,164300,2940961485,4525,4525,4525,4525,0
20250212,164200,2940961485,4525,4525,4525,4525,0
20250212,164100,2940961485,4525,4525,4525,4525,0
20250212,164000,2940961485,4525,4525,4525,4525,0
20250212,163900,2940961485,4525,4525,4525,4525,0
20250212,163800,2940961485,4525,4525,4525,4525,0
20250212,163700,2940961485,4525,4525,4525,4525,0
20250212,163600,2940961485,4525,4525,4525,4525,0
20250212,163500,2940961485,4525,4525,4525,4525,0
20250212,163400,2940961485,4525,4525,4525,4525,0
20250212,163300,2940961485,4525,4525,4525,4525,0
20250212,163200,2940961485,4525,4525,4525,4525,0
20250212,163100,2940961485,4525,4525,4525,4525,0
20250212,163000,2940961485,4525,4525,4525,4525,0
20250212,162900,2940961485,4525,4525,4525,4525,0
20250212,162800,2940961485,4525,4525,4525,4525,0
20250212,162700,2940961485,4525,4525,4525,4525,0
20250212,162600,2940961485,4525,4525,4525,4525,0
20250212,162500,2940961485,4525,4525,4525,4525,0
20250212,162400,2940961485,4525,4525,4525,4525,0
20250212,162300,2940961485,4525,4525,4525,4525,0
20250212,162200,2940961485,4525,4525,4525,4525,0
20250212,162100,2940961485,4525,4525,4525,4525,0
20250212,162000,2940961485,4525,4525,4525,4525,0
20250212,161900,2940961485,4525,4525,4525,4525,0
20250212,161800,2940961485,4525,4525,4525,4525,0
20250212,161700,2940961485,4525,4525,4525,4525,0
20250212,161600,2940961485,4525,4525,4525,4525,0
20250212,161500,2940961485,4525,4525,4525,4525,0
20250212,161400,2940961485,4525,4525,4525,4525,1726
20250212,161300,2940961485,4525,4525,4525,4525,0
20250212,161200,2940961485,4525,4525,4525,4525,0
20250212,161100,2940961485,4525,4525,4525,4525,0
20250212,161000,2940961485,4525,4525,4525,4525,0
20250212,160900,2940961485,4525,4525,4525,4525,0
20250212,160800,2940961485,4525,4525,4525,4525,0
20250212,160700,2940961485,4525,4525,4525,4525,0
20250212,160600,2940961485,4525,4525,4525,4525,0
20250212,160500,2940961485,4525,4525,4525,4525,0
20250212,160400,2940961485,4525,4525,4525,4525,0
20250212,160300,2940961485,4525,4525,4525,4525,0
20250212,160200,2940961485,4525,4525,4525,4525,0
20250212,160100,2940961485,4525,4525,4525,4525,0
20250212,160000,2940961485,4525,4525,4525,4525,0
20250212,155900,2940961485,4525,4525,4525,4525,0
20250212,155800,2940961485,4525,4525,4525,4525,0
20250212,155700,2940961485,4525,4525,4525,4525,0
20250212,155600,2940961485,4525,4525,4525,4525,0
20250212,155500,2940961485,4525,4525,4525,4525,0
20250212,155400,2940961485,4525,4525,4525,4525,0
20250212,155300,2940961485,4525,4525,4525,4525,0
20250212,155200,2940961485,4525,4525,4525,4525,0
20250212,155100,2940961485,4525,4525,4525,4525,0
20250212,155000,2940961485,4525,4525,4525,4525,0
20250212,154900,2940961485,4525,4525,4525,4525,0
20250212,154800,2940961485,4525,4525,4525,4525,0
20250212,154700,2940961485,4525,4525,4525,4525,0
20250212,154600,2940961485,4525,4525,4525,4525,0
20250212,154500,2940961485,4525,4525,4525,4525,0
20250212,154400,2940961485,4525,4525,4525,4525,1726
20250212,154300,2940961485,4525,4525,4525,4525,0
20250212,154200,2940961485,4525,4525,4525,4525,0
20250212,154100,2940961485,4525,4525,4525,4525,0
20250212,154000,2940961485,4525,4525,4525,4525,0
20250212,153900,2940961485,4525,4525,4525,4525,0
20250212,153800,2940961485,4525,4525,4525,4525,0
20250212,153700,2940961485,4525,4525,4525,4525,0
20250212,153600,2940961485,4525,4525,4525,4525,0
20250212,153500,2940961485,4525,4525,4525,4525,0
20250212,153400,2940961485,4525,4525,4525,4525,0
20250212,153300,2940961485,4525,4525,4525,4525,0
20250212,153200,2940961485,4525,4525,4525,4525,0
20250212,153100,2940961485,4525,4525,4525,4525,0
20250212,153000,2940961485,4525,4525,4525,4525,1726
20250212,152900,2933151335,4585,4585,4585,4585,0
20250212,152800,2933151335,4585,4585,4585,4585,0
20250212,152700,2933151335,4585,4585,4585,4585,0
20250212,152600,2933151335,4585,4585,4585,4585,0
20250212,152500,2933151335,4585,4585,4585,4585,0
20250212,152400,2933151335,4585,4585,4585,4585,0
20250212,152300,2933151335,4585,4585,4585,4585,0
20250212,152200,2933151335,4585,4585,4585,4585,0
20250212,152100,2933151335,4585,4585,4585,4585,0
20250212,152000,2933151335,4585,4585,4585,4585,0
20250212,151900,2933151335,4585,4565,4585,4560,971
20250212,151800,2928720005,4590,4565,4590,4560,74
20250212,151700,2928382330,4630,4560,4630,4560,5
20250212,151600,2928359265,4635,4575,4635,4575,101
20250212,151500,2927897130,4635,4600,4635,4570,102
20250212,151400,2927429270,4600,4635,4635,4600,28
20250212,151300,2927300035,4635,4635,4635,4635,41
20250212,151200,2927110000,4635,4635,4635,4635,1
20250212,151100,2927105365,4635,4635,4635,4635,10
20250212,151000,2927059015,4635,4635,4635,4635,0
20250212,150900,2927059015,4635,4685,4685,4635,8
20250212,150800,2927021585,4685,4685,4685,4685,18
20250212,150700,2926937255,4705,4705,4705,4705,6
20250212,150600,2926909025,4705,4705,4705,4705,6
20250212,150500,2926880795,4710,4670,4710,4615,347
20250212,150400,2925263360,4670,4620,4670,4620,339
20250212,150300,2923694995,4615,4595,4615,4595,963
20250212,150200,2919267100,4595,4600,4600,4595,1732
20250212,150100,2911299905,4600,4580,4600,4550,2147
20250212,150000,2901455465,4580,4580,4580,4580,6
20250212,145900,2901427985,4590,4590,4590,4590,0
20250212,145800,2901427985,4590,4590,4590,4590,1
20250212,145700,2901423395,4590,4590,4590,4590,2
20250212,145600,2901414215,4590,4565,4590,4555,420
20250212,145500,2899499440,4565,4580,4595,4565,1229
20250212,145400,2893854945,4545,4585,4585,4545,265
20250212,145300,2892649685,4585,4585,4590,4585,938
20250212,145200,2888347445,4590,4570,4590,4530,1432
20250212,145100,2881794435,4570,4550,4590,4530,1404
20250212,145000,2875411510,4550,4540,4600,4525,2599
20250212,144900,2863566025,4600,4595,4600,4540,560
20250212,144800,2861007750,4595,4600,4600,4545,819
20250212,144700,2857272170,4610,4570,4610,4530,2512
20250212,144600,2845844680,4590,4570,4595,4535,2237
20250212,144500,2835673355,4540,4570,4615,4535,1063
20250212,144400,2830834970,4575,4605,4605,4545,238
20250212,144300,2829752900,4615,4575,4615,4575,135
20250212,144200,2829135235,4575,4575,4575,4575,5
20250212,144100,2829112360,4505,4590,4590,4505,1159
20250212,144000,2823853670,4590,4665,4665,4590,799
20250212,143900,2820178495,4605,4620,4645,4605,655
20250212,143800,2817154180,4635,4640,4640,4635,815
20250212,143700,2813375435,4640,4650,4655,4640,2551
20250212,143600,2801520350,4655,4690,4690,4655,2826
20250212,143500,2788343660,4675,4760,4760,4670,895
20250212,143400,2784157330,4735,4745,4745,4735,300
20250212,143300,2782736800,4765,4765,4765,4765,2
20250212,143200,2782727270,4760,4760,4760,4760,1
20250212,143100,2782722510,4760,4760,4760,4760,199
20250212,143000,2781775270,4760,4760,4760,4760,0
20250212,142900,2781775270,4760,4760,4760,4760,1
20250212,142800,2781770510,4755,4755,4755,4755,0
20250212,142700,2781770510,4755,4755,4755,4755,2
20250212,142600,2781761000,4765,4765,4765,4765,0
20250212,142500,2781761000,4765,4770,4770,4765,113
20250212,142400,2781222045,4775,4780,4780,4775,52
20250212,142300,2780973495,4780,4785,4785,4780,52
20250212,142200,2780724925,4775,4785,4785,4775,299
20250212,142100,2779295700,4785,4790,4790,4765,222
20250212,142000,2778236275,4790,4785,4790,4785,652
20250212,141900,2775113820,4785,4750,4795,4725,1002
20250212,141800,2770337390,4750,4735,4750,4735,452
20250212,141700,2768191640,4695,4720,4760,4695,1705
20250212,141600,2760114890,4725,4715,4725,4715,100
20250212,141500,2759642750,4700,4700,4700,4700,58
20250212,141400,2759370150,4700,4700,4700,4700,1
20250212,141300,2759365450,4700,4700,4700,4700,1
20250212,141200,2759360750,4700,4700,4700,4700,2440
20250212,141100,2747892750,4700,4700,4700,4700,378
20250212,141000,2746116150,4700,4700,4700,4700,0
20250212,140900,2746116150,4700,4700,4700,4700,822
20250212,140800,2742252750,4700,4670,4700,4670,23
20250212,140700,2742145310,4675,4675,4675,4675,543
20250212,140600,2739606785,4675,4675,4675,4675,0
20250212,140500,2739606785,4675,4675,4675,4675,0
20250212,140400,2739606785,4675,4675,4675,4675,2
20250212,140300,2739597435,4675,4675,4675,4675,1
20250212,140200,2739592760,4680,4680,4680,4680,1
20250212,140100,2739588080,4700,4700,4700,4700,0
20250212,140000,2739588080,4700,4700,4700,4700,0
20250212,135900,2739588080,4700,4700,4700,4700,0
20250212,135800,2739588080,4700,4685,4700,4685,60
20250212,135700,2739306665,4670,4670,4670,4670,0
20250212,135600,2739306665,4670,4670,4670,4670,15
20250212,135500,2739236615,4670,4670,4670,4670,0
20250212,135400,2739236615,4670,4670,4670,4670,1
20250212,135300,2739231945,4685,4680,4685,4670,682
20250212,135200,2736045365,4690,4690,4690,4690,0
20250212,135100,2736045365,4690,4685,4690,4685,60
20250212,135000,2735763990,4685,4685,4685,4685,436
20250212,134900,2733721330,4685,4680,4685,4680,70
20250212,134800,2733393495,4685,4685,4685,4685,100
20250212,134700,2732924995,4690,4690,4690,4690,1128
20250212,134600,2727634675,4690,4690,4690,4680,746
20250212,134500,2724137595,4690,4700,4700,4690,434
20250212,134400,2722101835,4700,4700,4700,4700,38
20250212,134300,2721923235,4700,4700,4700,4700,128
20250212,134200,2721321635,4690,4690,4690,4690,30
20250212,134100,2721180935,4690,4690,4690,4690,101
20250212,134000,2720707245,4690,4690,4690,4690,150
20250212,133900,2720003745,4700,4700,4700,4700,1105
20250212,133800,2714810245,4700,4690,4700,4690,108
20250212,133700,2714302775,4695,4700,4700,4695,7
20250212,133600,2714269885,4700,4690,4700,4690,13
20250212,133500,2714208815,4690,4690,4690,4690,1
20250212,133400,2714204125,4645,4670,4670,4645,2405
20250212,133300,2702999025,4670,4670,4670,4670,2
20250212,133200,2702989685,4670,4670,4670,4670,295
20250212,133100,2701612035,4685,4685,4685,4685,10
20250212,133000,2701565185,4685,4685,4685,4685,683
20250212,132900,2698365330,4685,4685,4685,4670,2656
20250212,132800,2685929695,4690,4700,4700,4690,700
20250212,132700,2682644695,4710,4715,4720,4710,334
20250212,132600,2681071410,4715,4715,4715,4715,500
20250212,132500,2678713910,4720,4720,4720,4720,6
20250212,132400,2678685590,4725,4700,4725,4665,168
20250212,132300,2677894230,4705,4710,4710,4645,396
20250212,132200,2676049945,4710,4715,4715,4655,36
20250212,132100,2675881145,4715,4640,4725,4640,511
20250212,132000,2673493310,4630,4630,4730,4625,334
20250212,131900,2671930650,4625,4630,4630,4625,552
20250212,131800,2669376650,4635,4650,4650,4635,623
20250212,131700,2666487690,4680,4680,4680,4680,8
20250212,131600,2666450250,4690,4690,4690,4640,803
20250212,131500,2662706140,4690,4735,4745,4635,2209
20250212,131400,2652406050,4665,4615,4745,4605,3747
20250212,131300,2634975855,4615,4615,4615,4615,369
20250212,131200,2633272920,4620,4635,4635,4620,812
20250212,131100,2629519725,4635,4625,4635,4625,2
20250212,131000,2629510465,4635,4680,4685,4620,1018
20250212,130900,2624792575,4685,4550,4700,4545,10721
20250212,130800,2575345030,4585,4540,4585,4540,1215
20250212,130700,2569788430,4540,4535,4610,4535,2104
20250212,130600,2560196745,4515,4515,4515,4515,0
20250212,130500,2560196745,4515,4525,4530,4510,1072
20250212,130400,2555354845,4530,4530,4530,4530,0
20250212,130300,2555354845,4530,4530,4530,4530,91
20250212,130200,2554942615,4530,4530,4530,4530,0
20250212,130100,2554942615,4530,4530,4530,4530,1
20250212,130000,2554938085,4495,4495,4495,4495,15
20250212,125900,2554870660,4500,4500,4500,4500,44
20250212,125800,2554672660,4475,4500,4500,4475,1079
20250212,125700,2549842685,4495,4505,4505,4495,1863
20250212,125600,2541464300,4505,4520,4520,4505,320
20250212,125500,2540020300,4535,4535,4535,4535,64
20250212,125400,2539730060,4535,4535,4535,4535,0
20250212,125300,2539730060,4535,4535,4535,4535,211
20250212,125200,2538773175,4540,4540,4540,4540,27
20250212,125100,2538650595,4535,4535,4535,4535,10
20250212,125000,2538605245,4540,4535,4540,4535,209
20250212,124900,2537656440,4535,4540,4540,4535,220
20250212,124800,2536657890,4540,4505,4545,4505,225
20250212,124700,2535638015,4550,4505,4550,4505,2
20250212,124600,2535628960,4555,4555,4555,4555,0
20250212,124500,2535628960,4555,4560,4560,4495,168
20250212,124400,2534870815,4560,4510,4570,4510,695
20250212,124300,2531729445,4475,4480,4480,4475,2191
20250212,124200,2521913775,4465,4465,4465,4465,0
20250212,124100,2521913775,4465,4465,4465,4465,13
20250212,124000,2521855730,4480,4480,4480,4480,0
20250212,123900,2521855730,4480,4480,4480,4480,0
20250212,123800,2521855730,4480,4465,4480,4465,301
20250212,123700,2520511405,4470,4470,4470,4470,130
20250212,123600,2519930305,4470,4470,4470,4470,6
20250212,123500,2519903485,4470,4470,4470,4470,119
20250212,123400,2519371555,4480,4480,4480,4480,85
20250212,123300,2518990755,4480,4480,4480,4480,100
20250212,123200,2518542755,4480,4480,4480,4480,0
20250212,123100,2518542755,4480,4480,4480,4480,132
20250212,123000,2517951395,4470,4470,4470,4470,0
20250212,122900,2517951395,4470,4475,4480,4470,6
20250212,122800,2517924555,4480,4480,4480,4480,0
20250212,122700,2517924555,4480,4480,4480,4480,0
20250212,122600,2517924555,4480,4485,4485,4480,29
20250212,122500,2517794630,4500,4470,4500,4470,432
20250212,122400,2515858120,4470,4490,4490,4470,2041
20250212,122300,2506730585,4490,4490,4500,4490,312
20250212,122200,2505327895,4490,4490,4490,4490,485
20250212,122100,2503150245,4485,4485,4485,4485,131
20250212,122000,2502562710,4510,4480,4510,4480,34
20250212,121900,2502409700,4475,4485,4485,4475,15
20250212,121800,2502342545,4470,4515,4515,4470,477
20250212,121700,2500209420,4470,4510,4510,4470,819
20250212,121600,2496542000,4505,4505,4505,4505,1
20250212,121500,2496537495,4505,4485,4505,4475,104
20250212,121400,2496070445,4515,4515,4515,4515,100
20250212,121300,2495618945,4515,4515,4515,4515,1
20250212,121200,2495614430,4520,4495,4520,4490,402
20250212,121100,2493805030,4490,4465,4495,4465,270
20250212,121000,2492593725,4465,4440,4500,4440,2582
20250212,120900,2481052630,4440,4440,4440,4440,0
20250212,120800,2481052630,4440,4420,4440,4420,2
20250212,120700,2481043770,4440,4440,4440,4440,200
20250212,120600,2480155770,4440,4410,4440,4405,4272
20250212,120500,2461290825,4410,4405,4410,4405,1008
20250212,120400,2456850125,4380,4380,4380,4380,0
20250212,120300,2456850125,4380,4380,4380,4380,1
20250212,120200,2456845745,4405,4405,4405,4405,200
20250212,120100,2455964745,4405,4405,4405,4405,1
20250212,120000,2455960340,4380,4380,4380,4380,990
20250212,115900,2451624140,4380,4380,4380,4380,0
20250212,115800,2451624140,4380,4380,4380,4380,100
20250212,115700,2451186140,4380,4380,4380,4380,0
20250212,115600,2451186140,4380,4380,4380,4380,0
20250212,115500,2451186140,4380,4380,4380,4380,0
20250212,115400,2451186140,4380,4380,4380,4380,0
20250212,115300,2451186140,4380,4380,4380,4380,5
20250212,115200,2451164240,4405,4405,4405,4405,10
20250212,115100,2451120190,4410,4335,4410,4335,1753
20250212,115000,2443475705,4340,4330,4340,4325,501
20250212,114900,2441306615,4330,4330,4330,4330,25
20250212,114800,2441198365,4330,4330,4330,4330,0
20250212,114700,2441198365,4330,4330,4330,4330,1
20250212,114600,2441194035,4340,4340,4340,4340,1
20250212,114500,2441189695,4330,4330,4330,4330,2
20250212,114400,2441181035,4340,4330,4340,4330,541
20250212,114300,2438838175,4340,4340,4340,4340,0
20250212,114200,2438838175,4340,4340,4340,4340,0
20250212,114100,2438838175,4340,4340,4340,4340,186
20250212,114000,2438030935,4340,4340,4340,4340,125
20250212,113900,2437488435,4340,4340,4340,4340,12
20250212,113800,2437436355,4340,4340,4340,4340,152
20250212,113700,2436776675,4340,4340,4340,4340,100
20250212,113600,2436342675,4340,4340,4340,4340,0
20250212,113500,2436342675,4340,4340,4340,4340,0
20250212,113400,2436342675,4340,4345,4345,4340,127
20250212,113300,2435791490,4345,4345,4345,4345,1
20250212,113200,2435787145,4345,4345,4345,4345,80
20250212,113100,2435439545,4340,4340,4340,4340,0
20250212,113000,2435439545,4340,4340,4340,4340,69
20250212,112900,2435140085,4340,4340,4340,4340,10
20250212,112800,2435096685,4375,4375,4375,4340,1032
20250212,112700,2430611995,4350,4355,4360,4350,439
20250212,112600,2428701680,4375,4375,4375,4375,0
20250212,112500,2428701680,4375,4375,4375,4375,115
20250212,112400,2428198555,4350,4350,4350,4350,500
20250212,112300,2426023555,4350,4350,4350,4350,17
20250212,112200,2425949605,4350,4350,4350,4350,0
20250212,112100,2425949605,4350,4350,4350,4350,75
20250212,112000,2425623355,4350,4350,4350,4345,3835
20250212,111900,2408942350,4350,4355,4365,4350,1099
20250212,111800,2404159755,4355,4360,4360,4355,1272
20250212,111700,2398615935,4360,4360,4360,4360,109
20250212,111600,2398140695,4360,4360,4360,4360,0
20250212,111500,2398140695,4360,4360,4360,4360,30
20250212,111400,2398009895,4365,4365,4365,4360,595
20250212,111300,2395413945,4365,4365,4365,4365,50
20250212,111200,2395195695,4365,4380,4385,4365,495
20250212,111100,2393027570,4380,4380,4380,4380,0
20250212,111000,2393027570,4380,4380,4380,4380,10
20250212,110900,2392983770,4375,4365,4375,4365,96
20250212,110800,2392564680,4365,4365,4365,4365,56
20250212,110700,2392320240,4380,4380,4380,4380,48
20250212,110600,2392110000,4400,4400,4400,4400,0
20250212,110500,2392110000,4400,4400,4400,4400,0
20250212,110400,2392110000,4400,4405,4410,4400,181
20250212,110300,2391312690,4410,4375,4410,4375,596
20250212,110200,2388697065,4375,4355,4375,4355,75
20250212,110100,2388369500,4380,4380,4380,4380,17
20250212,110000,2388295040,4380,4350,4380,4350,802
20250212,105900,2384790820,4370,4370,4370,4370,51
20250212,105800,2384567950,4370,4345,4370,4345,41
20250212,105700,2384389230,4385,4385,4385,4385,1
20250212,105600,2384384845,4395,4375,4415,4375,350
20250212,105500,2382845555,4375,4320,4420,4275,890
20250212,105400,2378979310,4290,4290,4320,4270,1974
20250212,105300,2370512070,4290,4285,4290,4285,1428
20250212,105200,2364386450,4290,4290,4290,4290,72
20250212,105100,2364077570,4290,4290,4290,4285,620
20250212,105000,2361419115,4290,4285,4290,4285,525
20250212,104900,2359169240,4295,4290,4295,4285,328
20250212,104800,2357762735,4245,4245,4245,4245,10
20250212,104700,2357720285,4245,4310,4310,4245,39
20250212,104600,2357554090,4300,4270,4335,4270,879
20250212,104500,2353776125,4225,4230,4230,4225,37
20250212,104400,2353619710,4300,4300,4300,4300,0
20250212,104300,2353619710,4300,4300,4300,4300,0
20250212,104200,2353619710,4300,4195,4305,4195,2601
20250212,104100,2342529180,4195,4185,4195,4185,2000
20250212,104000,2334141780,4190,4180,4190,4180,111
20250212,103900,2333677630,4150,4165,4185,4150,1561
20250212,103800,2327190295,4170,4180,4180,4170,470
20250212,103700,2325229935,4190,4185,4190,4185,67
20250212,103600,2324949390,4185,4180,4185,4180,212
20250212,103500,2324062730,4185,4195,4195,4185,220
20250212,103400,2323141800,4195,4170,4195,4150,1026
20250212,103300,2318844510,4180,4185,4185,4175,750
20250212,103200,2315709350,4190,4200,4215,4190,1126
20250212,103100,2310983870,4200,4225,4225,4200,92
20250212,103000,2310596220,4225,4230,4230,4225,224
20250212,102900,2309648980,4235,4210,4235,4210,400
20250212,102800,2307959530,4230,4205,4235,4180,8308
20250212,102700,2273191290,4205,4255,4255,4200,3508
20250212,102600,2258357860,4250,4250,4250,4250,50
20250212,102500,2258145360,4250,4280,4280,4250,160
20250212,102400,2257464375,4260,4260,4260,4260,172
20250212,102300,2256731655,4260,4280,4280,4255,1539
20250212,102200,2250175505,4260,4280,4280,4260,608
20250212,102100,2247577275,4275,4295,4295,4275,1729
20250212,102000,2240175995,4300,4295,4300,4295,172
20250212,101900,2239436845,4295,4295,4295,4280,1748
20250212,101800,2231955240,4295,4290,4295,4280,116
20250212,101700,2231457580,4280,4285,4285,4280,260
20250212,101600,2230343855,4290,4290,4290,4290,75
20250212,101500,2230022105,4285,4285,4285,4285,8
20250212,101400,2229987825,4285,4295,4300,4285,263
20250212,101300,2228858120,4300,4310,4315,4295,833
20250212,101200,2225273510,4335,4320,4340,4310,1230
20250212,101100,2219970185,4350,4340,4350,4320,1152
20250212,101000,2214963885,4340,4285,4340,4280,987
20250212,100900,2210702815,4285,4205,4285,4190,2224
20250212,100800,2201280015,4190,4190,4270,4185,3756
20250212,100700,2185512400,4190,4185,4220,4180,1688
20250212,100600,2178438735,4180,4210,4225,4180,2824
20250212,100500,2166565340,4225,4235,4245,4210,405
20250212,100400,2164855790,4230,4230,4265,4230,427
20250212,100300,2163049405,4230,4265,4265,4215,4419
20250212,100200,2144255355,4285,4295,4295,4280,1246
20250212,100100,2138914940,4290,4320,4355,4290,1226
20250212,100000,2133618245,4320,4260,4335,4260,1190
20250212,095900,2128500530,4260,4270,4280,4240,1831
20250212,095800,2120712135,4270,4340,4340,4250,10300
20250212,095700,2076452205,4330,4335,4335,4330,2339
20250212,095600,2066315190,4335,4360,4365,4335,3161
20250212,095500,2052594900,4385,4360,4385,4350,2096
20250212,095400,2043444925,4355,4365,4400,4330,4355
20250212,095300,2024477800,4365,4360,4395,4360,1630
20250212,095200,2017348635,4385,4430,4430,4360,4327
20250212,095100,1998380065,4435,4410,4435,4390,2454
20250212,095000,1987562090,4420,4425,4450,4420,17268
20250212,094900,1911184850,4425,4500,4500,4425,6090
20250212,094800,1883977840,4500,4525,4525,4500,1864
20250212,094700,1875563770,4525,4555,4555,4525,1290
20250212,094600,1869698400,4560,4590,4590,4560,601
20250212,094500,1866948810,4590,4555,4590,4555,1572
20250212,094400,1859733925,4590,4590,4590,4550,166
20250212,094300,1858978210,4590,4595,4595,4550,804
20250212,094200,1855311395,4600,4520,4615,4520,1747
20250212,094100,1847329665,4525,4610,4615,4480,12730
20250212,094000,1789312320,4610,4625,4625,4600,2402
20250212,093900,1778248260,4620,4625,4645,4615,969
20250212,093800,1773768170,4625,4640,4645,4610,1606
20250212,093700,1766324585,4640,4610,4645,4610,2692
20250212,093600,1753892705,4595,4595,4595,4595,0
20250212,093500,1753892705,4595,4605,4610,4595,3848
20250212,093400,1736191145,4605,4620,4655,4605,5077
20250212,093300,1712698505,4630,4670,4725,4600,9039
20250212,093200,1670806280,4700,4800,4800,4680,10889
20250212,093100,1619246580,4780,4895,4900,4780,8221
20250212,093000,1579577255,4880,4895,4900,4875,2498
20250212,092900,1567388480,4875,4900,4930,4860,3835
20250212,092800,1548555105,4925,4875,4930,4845,5782
20250212,092700,1520236330,4885,4940,4960,4875,5441
20250212,092600,1493545985,4960,5010,5010,4940,4534
20250212,092500,1470990950,5010,4985,5030,4975,5860
20250212,092400,1441720115,5010,5000,5030,4975,5085
20250212,092300,1416327280,4995,5030,5030,4980,1637
20250212,092200,1408150850,5010,5000,5030,4980,1671
20250212,092100,1399766585,4980,5000,5040,4980,5923
20250212,092000,1370040200,5030,4980,5040,4925,4787
20250212,091900,1346114625,4920,4915,4995,4900,10317
20250212,091800,1295433985,4915,4965,4965,4905,9558
20250212,091700,1248368530,4965,4985,4985,4965,1016
20250212,091600,1243315410,4985,5020,5040,4975,4769
20250212,091500,1219527225,5040,5050,5100,4975,7626
20250212,091400,1181045455,5030,5120,5120,4975,5710
20250212,091300,1152222645,5090,5120,5130,5080,7982
20250212,091200,1111427545,5120,4935,5130,4935,7818
20250212,091100,1071877760,4910,4945,4955,4910,18306
20250212,091000,981765085,4945,4935,4950,4910,6504
20250212,090900,949748900,4910,5000,5000,4900,12682
20250212,090800,886858135,5020,5240,5240,5020,12405
20250212,090700,823290615,5240,5380,5400,5210,25337
20250212,090600,688637715,5390,5110,5410,5100,75179
20250212,090500,290645155,5110,5100,5120,4995,23619
20250212,090400,170622390,4970,4970,4970,4970,0
20250212,090300,170622390,4970,4865,4970,4850,13516
20250212,090200,104028925,4870,4835,4870,4795,8763
20250212,090100,61593275,4840,4710,4850,4710,10379
20250212,090000,11989025,4710,4530,4715,4530,2592