211050/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204400,1662723820,5360,5360,5360,5360,1643
20250212,204300,1662723820,5360,5360,5360,5360,0
20250212,204200,1662723820,5360,5360,5360,5360,0
20250212,204100,1662723820,5360,5360,5360,5360,0
20250212,204000,1662723820,5360,5360,5360,5360,0
20250212,203900,1662723820,5360,5360,5360,5360,0
20250212,203800,1662723820,5360,5360,5360,5360,0
20250212,203700,1662723820,5360,5360,5360,5360,0
20250212,203600,1662723820,5360,5360,5360,5360,0
20250212,203500,1662723820,5360,5360,5360,5360,0
20250212,203400,1662723820,5360,5360,5360,5360,0
20250212,203300,1662723820,5360,5360,5360,5360,0
20250212,203200,1662723820,5360,5360,5360,5360,0
20250212,203100,1662723820,5360,5360,5360,5360,0
20250212,203000,1662723820,5360,5360,5360,5360,0
20250212,202900,1662723820,5360,5360,5360,5360,0
20250212,202800,1662723820,5360,5360,5360,5360,0
20250212,202700,1662723820,5360,5360,5360,5360,0
20250212,202600,1662723820,5360,5360,5360,5360,0
20250212,202500,1662723820,5360,5360,5360,5360,0
20250212,202400,1662723820,5360,5360,5360,5360,0
20250212,202300,1662723820,5360,5360,5360,5360,0
20250212,202200,1662723820,5360,5360,5360,5360,0
20250212,202100,1662723820,5360,5360,5360,5360,0
20250212,202000,1662723820,5360,5360,5360,5360,0
20250212,201900,1662723820,5360,5360,5360,5360,0
20250212,201800,1662723820,5360,5360,5360,5360,0
20250212,201700,1662723820,5360,5360,5360,5360,0
20250212,201600,1662723820,5360,5360,5360,5360,0
20250212,201500,1662723820,5360,5360,5360,5360,0
20250212,201400,1662723820,5360,5360,5360,5360,1643
20250212,201300,1662723820,5360,5360,5360,5360,0
20250212,201200,1662723820,5360,5360,5360,5360,0
20250212,201100,1662723820,5360,5360,5360,5360,0
20250212,201000,1662723820,5360,5360,5360,5360,0
20250212,200900,1662723820,5360,5360,5360,5360,0
20250212,200800,1662723820,5360,5360,5360,5360,0
20250212,200700,1662723820,5360,5360,5360,5360,0
20250212,200600,1662723820,5360,5360,5360,5360,0
20250212,200500,1662723820,5360,5360,5360,5360,0
20250212,200400,1662723820,5360,5360,5360,5360,0
20250212,200300,1662723820,5360,5360,5360,5360,0
20250212,200200,1662723820,5360,5360,5360,5360,0
20250212,200100,1662723820,5360,5360,5360,5360,0
20250212,200000,1662723820,5360,5360,5360,5360,0
20250212,195900,1662723820,5360,5360,5360,5360,0
20250212,195800,1662723820,5360,5360,5360,5360,0
20250212,195700,1662723820,5360,5360,5360,5360,0
20250212,195600,1662723820,5360,5360,5360,5360,0
20250212,195500,1662723820,5360,5360,5360,5360,0
20250212,195400,1662723820,5360,5360,5360,5360,0
20250212,195300,1662723820,5360,5360,5360,5360,0
20250212,195200,1662723820,5360,5360,5360,5360,0
20250212,195100,1662723820,5360,5360,5360,5360,0
20250212,195000,1662723820,5360,5360,5360,5360,0
20250212,194900,1662723820,5360,5360,5360,5360,0
20250212,194800,1662723820,5360,5360,5360,5360,0
20250212,194700,1662723820,5360,5360,5360,5360,0
20250212,194600,1662723820,5360,5360,5360,5360,0
20250212,194500,1662723820,5360,5360,5360,5360,0
20250212,194400,1662723820,5360,5360,5360,5360,1643
20250212,194300,1662723820,5360,5360,5360,5360,0
20250212,194200,1662723820,5360,5360,5360,5360,0
20250212,194100,1662723820,5360,5360,5360,5360,0
20250212,194000,1662723820,5360,5360,5360,5360,0
20250212,193900,1662723820,5360,5360,5360,5360,0
20250212,193800,1662723820,5360,5360,5360,5360,0
20250212,193700,1662723820,5360,5360,5360,5360,0
20250212,193600,1662723820,5360,5360,5360,5360,0
20250212,193500,1662723820,5360,5360,5360,5360,0
20250212,193400,1662723820,5360,5360,5360,5360,0
20250212,193300,1662723820,5360,5360,5360,5360,0
20250212,193200,1662723820,5360,5360,5360,5360,0
20250212,193100,1662723820,5360,5360,5360,5360,0
20250212,193000,1662723820,5360,5360,5360,5360,0
20250212,192900,1662723820,5360,5360,5360,5360,0
20250212,192800,1662723820,5360,5360,5360,5360,0
20250212,192700,1662723820,5360,5360,5360,5360,0
20250212,192600,1662723820,5360,5360,5360,5360,0
20250212,192500,1662723820,5360,5360,5360,5360,0
20250212,192400,1662723820,5360,5360,5360,5360,0
20250212,192300,1662723820,5360,5360,5360,5360,0
20250212,192200,1662723820,5360,5360,5360,5360,0
20250212,192100,1662723820,5360,5360,5360,5360,0
20250212,192000,1662723820,5360,5360,5360,5360,0
20250212,191900,1662723820,5360,5360,5360,5360,0
20250212,191800,1662723820,5360,5360,5360,5360,0
20250212,191700,1662723820,5360,5360,5360,5360,0
20250212,191600,1662723820,5360,5360,5360,5360,0
20250212,191500,1662723820,5360,5360,5360,5360,0
20250212,191400,1662723820,5360,5360,5360,5360,1643
20250212,191300,1662723820,5360,5360,5360,5360,0
20250212,191200,1662723820,5360,5360,5360,5360,0
20250212,191100,1662723820,5360,5360,5360,5360,0
20250212,191000,1662723820,5360,5360,5360,5360,0
20250212,190900,1662723820,5360,5360,5360,5360,0
20250212,190800,1662723820,5360,5360,5360,5360,0
20250212,190700,1662723820,5360,5360,5360,5360,0
20250212,190600,1662723820,5360,5360,5360,5360,0
20250212,190500,1662723820,5360,5360,5360,5360,0
20250212,190400,1662723820,5360,5360,5360,5360,0
20250212,190300,1662723820,5360,5360,5360,5360,0
20250212,190200,1662723820,5360,5360,5360,5360,0
20250212,190100,1662723820,5360,5360,5360,5360,0
20250212,190000,1662723820,5360,5360,5360,5360,0
20250212,185900,1662723820,5360,5360,5360,5360,0
20250212,185800,1662723820,5360,5360,5360,5360,0
20250212,185700,1662723820,5360,5360,5360,5360,0
20250212,185600,1662723820,5360,5360,5360,5360,0
20250212,185500,1662723820,5360,5360,5360,5360,0
20250212,185400,1662723820,5360,5360,5360,5360,0
20250212,185300,1662723820,5360,5360,5360,5360,0
20250212,185200,1662723820,5360,5360,5360,5360,0
20250212,185100,1662723820,5360,5360,5360,5360,0
20250212,185000,1662723820,5360,5360,5360,5360,0
20250212,184900,1662723820,5360,5360,5360,5360,0
20250212,184800,1662723820,5360,5360,5360,5360,0
20250212,184700,1662723820,5360,5360,5360,5360,0
20250212,184600,1662723820,5360,5360,5360,5360,0
20250212,184500,1662723820,5360,5360,5360,5360,0
20250212,184400,1662723820,5360,5360,5360,5360,1643
20250212,184300,1662723820,5360,5360,5360,5360,0
20250212,184200,1662723820,5360,5360,5360,5360,0
20250212,184100,1662723820,5360,5360,5360,5360,0
20250212,184000,1662723820,5360,5360,5360,5360,0
20250212,183900,1662723820,5360,5360,5360,5360,0
20250212,183800,1662723820,5360,5360,5360,5360,0
20250212,183700,1662723820,5360,5360,5360,5360,0
20250212,183600,1662723820,5360,5360,5360,5360,0
20250212,183500,1662723820,5360,5360,5360,5360,0
20250212,183400,1662723820,5360,5360,5360,5360,0
20250212,183300,1662723820,5360,5360,5360,5360,0
20250212,183200,1662723820,5360,5360,5360,5360,0
20250212,183100,1662723820,5360,5360,5360,5360,0
20250212,183000,1662723820,5360,5360,5360,5360,0
20250212,182900,1662723820,5360,5360,5360,5360,0
20250212,182800,1662723820,5360,5360,5360,5360,0
20250212,182700,1662723820,5360,5360,5360,5360,0
20250212,182600,1662723820,5360,5360,5360,5360,0
20250212,182500,1662723820,5360,5360,5360,5360,0
20250212,182400,1662723820,5360,5360,5360,5360,0
20250212,182300,1662723820,5360,5360,5360,5360,0
20250212,182200,1662723820,5360,5360,5360,5360,0
20250212,182100,1662723820,5360,5360,5360,5360,0
20250212,182000,1662723820,5360,5360,5360,5360,0
20250212,181900,1662723820,5360,5360,5360,5360,0
20250212,181800,1662723820,5360,5360,5360,5360,0
20250212,181700,1662723820,5360,5360,5360,5360,0
20250212,181600,1662723820,5360,5360,5360,5360,0
20250212,181500,1662723820,5360,5360,5360,5360,0
20250212,181400,1662723820,5360,5360,5360,5360,1643
20250212,181300,1662723820,5360,5360,5360,5360,0
20250212,181200,1662723820,5360,5360,5360,5360,0
20250212,181100,1662723820,5360,5360,5360,5360,0
20250212,181000,1662723820,5360,5360,5360,5360,0
20250212,180900,1662723820,5360,5360,5360,5360,0
20250212,180800,1662723820,5360,5360,5360,5360,0
20250212,180700,1662723820,5360,5360,5360,5360,0
20250212,180600,1662723820,5360,5360,5360,5360,0
20250212,180500,1662723820,5360,5360,5360,5360,0
20250212,180400,1662723820,5360,5360,5360,5360,0
20250212,180300,1662723820,5360,5360,5360,5360,0
20250212,180200,1662723820,5360,5360,5360,5360,0
20250212,180100,1662723820,5360,5360,5360,5360,0
20250212,180000,1662723820,5360,5360,5360,5360,0
20250212,175900,1662723820,5360,5360,5360,5360,0
20250212,175800,1662723820,5360,5360,5360,5360,0
20250212,175700,1662723820,5360,5360,5360,5360,0
20250212,175600,1662723820,5360,5360,5360,5360,0
20250212,175500,1662723820,5360,5360,5360,5360,0
20250212,175400,1662723820,5360,5360,5360,5360,0
20250212,175300,1662723820,5360,5360,5360,5360,0
20250212,175200,1662723820,5360,5360,5360,5360,0
20250212,175100,1662723820,5360,5360,5360,5360,0
20250212,175000,1662723820,5360,5360,5360,5360,0
20250212,174900,1662723820,5360,5360,5360,5360,0
20250212,174800,1662723820,5360,5360,5360,5360,0
20250212,174700,1662723820,5360,5360,5360,5360,0
20250212,174600,1662723820,5360,5360,5360,5360,0
20250212,174500,1662723820,5360,5360,5360,5360,0
20250212,174400,1662723820,5360,5360,5360,5360,1643
20250212,174300,1662723820,5360,5360,5360,5360,0
20250212,174200,1662723820,5360,5360,5360,5360,0
20250212,174100,1662723820,5360,5360,5360,5360,0
20250212,174000,1662723820,5360,5360,5360,5360,0
20250212,173900,1662723820,5360,5360,5360,5360,0
20250212,173800,1662723820,5360,5360,5360,5360,0
20250212,173700,1662723820,5360,5360,5360,5360,0
20250212,173600,1662723820,5360,5360,5360,5360,0
20250212,173500,1662723820,5360,5360,5360,5360,0
20250212,173400,1662723820,5360,5360,5360,5360,0
20250212,173300,1662723820,5360,5360,5360,5360,0
20250212,173200,1662723820,5360,5360,5360,5360,0
20250212,173100,1662723820,5360,5360,5360,5360,0
20250212,173000,1662723820,5360,5360,5360,5360,0
20250212,172900,1662723820,5360,5360,5360,5360,0
20250212,172800,1662723820,5360,5360,5360,5360,0
20250212,172700,1662723820,5360,5360,5360,5360,0
20250212,172600,1662723820,5360,5360,5360,5360,0
20250212,172500,1662723820,5360,5360,5360,5360,0
20250212,172400,1662723820,5360,5360,5360,5360,0
20250212,172300,1662723820,5360,5360,5360,5360,0
20250212,172200,1662723820,5360,5360,5360,5360,0
20250212,172100,1662723820,5360,5360,5360,5360,0
20250212,172000,1662723820,5360,5360,5360,5360,0
20250212,171900,1662723820,5360,5360,5360,5360,0
20250212,171800,1662723820,5360,5360,5360,5360,0
20250212,171700,1662723820,5360,5360,5360,5360,0
20250212,171600,1662723820,5360,5360,5360,5360,0
20250212,171500,1662723820,5360,5360,5360,5360,0
20250212,171400,1662723820,5360,5360,5360,5360,1643
20250212,171300,1662723820,5360,5360,5360,5360,0
20250212,171200,1662723820,5360,5360,5360,5360,0
20250212,171100,1662723820,5360,5360,5360,5360,0
20250212,171000,1662723820,5360,5360,5360,5360,0
20250212,170900,1662723820,5360,5360,5360,5360,0
20250212,170800,1662723820,5360,5360,5360,5360,0
20250212,170700,1662723820,5360,5360,5360,5360,0
20250212,170600,1662723820,5360,5360,5360,5360,0
20250212,170500,1662723820,5360,5360,5360,5360,0
20250212,170400,1662723820,5360,5360,5360,5360,0
20250212,170300,1662723820,5360,5360,5360,5360,0
20250212,170200,1662723820,5360,5360,5360,5360,0
20250212,170100,1662723820,5360,5360,5360,5360,0
20250212,170000,1662723820,5360,5360,5360,5360,0
20250212,165900,1662723820,5360,5360,5360,5360,0
20250212,165800,1662723820,5360,5360,5360,5360,0
20250212,165700,1662723820,5360,5360,5360,5360,0
20250212,165600,1662723820,5360,5360,5360,5360,0
20250212,165500,1662723820,5360,5360,5360,5360,0
20250212,165400,1662723820,5360,5360,5360,5360,0
20250212,165300,1662723820,5360,5360,5360,5360,0
20250212,165200,1662723820,5360,5360,5360,5360,0
20250212,165100,1662723820,5360,5360,5360,5360,0
20250212,165000,1662723820,5360,5360,5360,5360,0
20250212,164900,1662723820,5360,5360,5360,5360,0
20250212,164800,1662723820,5360,5360,5360,5360,0
20250212,164700,1662723820,5360,5360,5360,5360,0
20250212,164600,1662723820,5360,5360,5360,5360,0
20250212,164500,1662723820,5360,5360,5360,5360,0
20250212,164400,1662723820,5360,5360,5360,5360,1643
20250212,164300,1662723820,5360,5360,5360,5360,0
20250212,164200,1662723820,5360,5360,5360,5360,0
20250212,164100,1662723820,5360,5360,5360,5360,0
20250212,164000,1662723820,5360,5360,5360,5360,0
20250212,163900,1662723820,5360,5360,5360,5360,0
20250212,163800,1662723820,5360,5360,5360,5360,0
20250212,163700,1662723820,5360,5360,5360,5360,0
20250212,163600,1662723820,5360,5360,5360,5360,0
20250212,163500,1662723820,5360,5360,5360,5360,0
20250212,163400,1662723820,5360,5360,5360,5360,0
20250212,163300,1662723820,5360,5360,5360,5360,0
20250212,163200,1662723820,5360,5360,5360,5360,0
20250212,163100,1662723820,5360,5360,5360,5360,0
20250212,163000,1662723820,5360,5360,5360,5360,0
20250212,162900,1662723820,5360,5360,5360,5360,0
20250212,162800,1662723820,5360,5360,5360,5360,0
20250212,162700,1662723820,5360,5360,5360,5360,0
20250212,162600,1662723820,5360,5360,5360,5360,0
20250212,162500,1662723820,5360,5360,5360,5360,0
20250212,162400,1662723820,5360,5360,5360,5360,0
20250212,162300,1662723820,5360,5360,5360,5360,0
20250212,162200,1662723820,5360,5360,5360,5360,0
20250212,162100,1662723820,5360,5360,5360,5360,0
20250212,162000,1662723820,5360,5360,5360,5360,0
20250212,161900,1662723820,5360,5360,5360,5360,0
20250212,161800,1662723820,5360,5360,5360,5360,0
20250212,161700,1662723820,5360,5360,5360,5360,0
20250212,161600,1662723820,5360,5360,5360,5360,0
20250212,161500,1662723820,5360,5360,5360,5360,0
20250212,161400,1662723820,5360,5360,5360,5360,1643
20250212,161300,1662723820,5360,5360,5360,5360,0
20250212,161200,1662723820,5360,5360,5360,5360,0
20250212,161100,1662723820,5360,5360,5360,5360,0
20250212,161000,1662723820,5360,5360,5360,5360,0
20250212,160900,1662723820,5360,5360,5360,5360,0
20250212,160800,1662723820,5360,5360,5360,5360,0
20250212,160700,1662723820,5360,5360,5360,5360,0
20250212,160600,1662723820,5360,5360,5360,5360,0
20250212,160500,1662723820,5360,5360,5360,5360,0
20250212,160400,1662723820,5360,5360,5360,5360,0
20250212,160300,1662723820,5360,5360,5360,5360,0
20250212,160200,1662723820,5360,5360,5360,5360,0
20250212,160100,1662723820,5360,5360,5360,5360,0
20250212,160000,1662723820,5360,5360,5360,5360,0
20250212,155900,1662723820,5360,5360,5360,5360,0
20250212,155800,1662723820,5360,5360,5360,5360,0
20250212,155700,1662723820,5360,5360,5360,5360,0
20250212,155600,1662723820,5360,5360,5360,5360,0
20250212,155500,1662723820,5360,5360,5360,5360,0
20250212,155400,1662723820,5360,5360,5360,5360,0
20250212,155300,1662723820,5360,5360,5360,5360,0
20250212,155200,1662723820,5360,5360,5360,5360,0
20250212,155100,1662723820,5360,5360,5360,5360,0
20250212,155000,1662723820,5360,5360,5360,5360,0
20250212,154900,1662723820,5360,5360,5360,5360,0
20250212,154800,1662723820,5360,5360,5360,5360,0
20250212,154700,1662723820,5360,5360,5360,5360,0
20250212,154600,1662723820,5360,5360,5360,5360,0
20250212,154500,1662723820,5360,5360,5360,5360,0
20250212,154400,1662723820,5360,5360,5360,5360,1643
20250212,154300,1662723820,5360,5360,5360,5360,0
20250212,154200,1662723820,5360,5360,5360,5360,0
20250212,154100,1662723820,5360,5360,5360,5360,0
20250212,154000,1662723820,5360,5360,5360,5360,0
20250212,153900,1662723820,5360,5360,5360,5360,0
20250212,153800,1662723820,5360,5360,5360,5360,0
20250212,153700,1662723820,5360,5360,5360,5360,0
20250212,153600,1662723820,5360,5360,5360,5360,0
20250212,153500,1662723820,5360,5360,5360,5360,0
20250212,153400,1662723820,5360,5360,5360,5360,0
20250212,153300,1662723820,5360,5360,5360,5360,0
20250212,153200,1662723820,5360,5360,5360,5360,0
20250212,153100,1662723820,5360,5360,5360,5360,0
20250212,153000,1662723820,5360,5360,5360,5360,1643
20250212,152900,1653917340,5360,5360,5360,5360,0
20250212,152800,1653917340,5360,5360,5360,5360,0
20250212,152700,1653917340,5360,5360,5360,5360,0
20250212,152600,1653917340,5360,5360,5360,5360,0
20250212,152500,1653917340,5360,5360,5360,5360,0
20250212,152400,1653917340,5360,5360,5360,5360,0
20250212,152300,1653917340,5360,5360,5360,5360,0
20250212,152200,1653917340,5360,5360,5360,5360,0
20250212,152100,1653917340,5360,5360,5360,5360,0
20250212,152000,1653917340,5360,5360,5360,5360,0
20250212,151900,1653917340,5360,5360,5380,5350,233
20250212,151800,1652668970,5350,5370,5380,5350,1128
20250212,151700,1646612060,5370,5370,5370,5360,182
20250212,151600,1645635380,5360,5360,5370,5360,100
20250212,151500,1645098610,5360,5360,5360,5360,37
20250212,151400,1644900290,5380,5360,5380,5350,4756
20250212,151300,1619419600,5360,5370,5370,5360,1077
20250212,151200,1613646110,5370,5380,5380,5370,300
20250212,151100,1612035080,5380,5380,5380,5380,75
20250212,151000,1611631580,5380,5380,5380,5380,106
20250212,150900,1611061300,5380,5380,5380,5380,76
20250212,150800,1610652420,5380,5380,5380,5380,77
20250212,150700,1610238160,5380,5370,5380,5370,880
20250212,150600,1605511810,5380,5380,5380,5380,217
20250212,150500,1604344350,5380,5380,5380,5380,76
20250212,150400,1603935470,5380,5380,5380,5380,86
20250212,150300,1603472790,5380,5380,5380,5380,75
20250212,150200,1603069290,5380,5380,5380,5380,213
20250212,150100,1601923350,5380,5380,5380,5380,276
20250212,150000,1600438470,5380,5380,5380,5380,77
20250212,145900,1600024210,5380,5380,5380,5380,85
20250212,145800,1599566910,5380,5380,5380,5380,1006
20250212,145700,1594154630,5380,5380,5380,5380,361
20250212,145600,1592212450,5380,5390,5390,5380,78
20250212,145500,1591792800,5390,5380,5390,5380,109
20250212,145400,1591206080,5390,5390,5390,5390,203
20250212,145300,1590111910,5370,5380,5380,5370,175
20250212,145200,1589171410,5370,5380,5380,5370,2295
20250212,145100,1576827120,5380,5390,5390,5380,77
20250212,145000,1576412850,5390,5390,5390,5390,76
20250212,144900,1576003210,5390,5380,5390,5380,362
20250212,144800,1574054900,5390,5390,5400,5390,144
20250212,144700,1573277820,5400,5400,5410,5400,161
20250212,144600,1572407580,5400,5400,5400,5400,75
20250212,144500,1572002580,5390,5380,5390,5380,1058
20250212,144400,1566300550,5380,5380,5380,5380,314
20250212,144300,1564611230,5370,5380,5380,5370,128
20250212,144200,1563922760,5380,5380,5380,5380,37
20250212,144100,1563723700,5380,5380,5390,5380,60
20250212,144000,1563400720,5380,5380,5380,5380,76
20250212,143900,1562991840,5380,5370,5380,5370,132
20250212,143800,1562282250,5360,5360,5360,5360,0
20250212,143700,1562282250,5360,5390,5400,5360,1199
20250212,143600,1555847970,5380,5390,5400,5380,288
20250212,143500,1554294520,5400,5390,5400,5390,78
20250212,143400,1553874090,5390,5390,5390,5390,0
20250212,143300,1553874090,5390,5380,5390,5380,103
20250212,143200,1553319430,5390,5380,5390,5380,76
20250212,143100,1552909800,5380,5380,5390,5380,248
20250212,143000,1551574810,5380,5380,5380,5380,3
20250212,142900,1551558670,5380,5370,5380,5370,467
20250212,142800,1549050130,5380,5400,5400,5380,77
20250212,142700,1548635850,5380,5380,5380,5370,420
20250212,142600,1546379680,5380,5380,5380,5380,78
20250212,142500,1545960040,5380,5380,5380,5380,131
20250212,142400,1545255260,5380,5380,5380,5380,131
20250212,142300,1544550480,5380,5380,5380,5380,5
20250212,142200,1544523580,5380,5380,5380,5380,77
20250212,142100,1544109320,5380,5380,5380,5380,1276
20250212,142000,1537244440,5380,5380,5380,5380,76
20250212,141900,1536835560,5380,5380,5380,5380,78
20250212,141800,1536415920,5380,5380,5380,5380,79
20250212,141700,1535990900,5380,5380,5380,5380,150
20250212,141600,1535183900,5380,5380,5380,5380,78
20250212,141500,1534764260,5380,5380,5380,5380,76
20250212,141400,1534355380,5360,5360,5360,5360,0
20250212,141300,1534355380,5360,5370,5370,5360,1000
20250212,141200,1528994630,5360,5380,5380,5360,4000
20250212,141100,1507552340,5380,5380,5380,5380,1
20250212,141000,1507546960,5380,5400,5400,5370,15369
20250212,140900,1424963080,5400,5400,5400,5400,76
20250212,140800,1424552680,5400,5400,5400,5400,77
20250212,140700,1424136880,5400,5390,5400,5390,121
20250212,140600,1423483930,5390,5390,5390,5390,77
20250212,140500,1423068900,5390,5400,5400,5390,144
20250212,140400,1422291960,5400,5400,5400,5400,76
20250212,140300,1421881560,5400,5400,5400,5400,501
20250212,140200,1419176160,5400,5390,5400,5390,255
20250212,140100,1417800960,5400,5400,5400,5400,153
20250212,140000,1416974760,5400,5400,5400,5400,76
20250212,135900,1416564360,5400,5400,5400,5400,180
20250212,135800,1415592360,5400,5400,5400,5400,0
20250212,135700,1415592360,5400,5410,5410,5400,719
20250212,135600,1411709620,5400,5400,5400,5400,211
20250212,135500,1410570220,5410,5410,5410,5400,431
20250212,135400,1408242790,5410,5410,5410,5410,2
20250212,135300,1408231970,5410,5410,5410,5410,12
20250212,135200,1408167050,5400,5400,5400,5400,0
20250212,135100,1408167050,5400,5400,5400,5400,0
20250212,135000,1408167050,5400,5400,5400,5400,0
20250212,134900,1408167050,5400,5400,5400,5400,667
20250212,134800,1404565250,5400,5410,5410,5400,250
20250212,134700,1403215240,5410,5410,5410,5410,1
20250212,134600,1403209830,5410,5410,5410,5410,1
20250212,134500,1403204420,5410,5400,5410,5400,64
20250212,134400,1402858800,5400,5400,5400,5400,76
20250212,134300,1402448400,5400,5400,5400,5400,77
20250212,134200,1402032600,5400,5400,5400,5400,0
20250212,134100,1402032600,5400,5400,5400,5400,173
20250212,134000,1401098400,5410,5400,5410,5400,1565
20250212,133900,1392644230,5400,5400,5400,5370,885
20250212,133800,1387869780,5400,5400,5400,5400,75
20250212,133700,1387464780,5400,5400,5400,5400,597
20250212,133600,1384240980,5400,5400,5400,5400,1201
20250212,133500,1377755580,5400,5400,5400,5400,577
20250212,133400,1374639780,5390,5390,5390,5390,74
20250212,133300,1374240920,5390,5380,5390,5380,23
20250212,133200,1374116960,5380,5390,5390,5380,1002
20250212,133100,1368726180,5390,5390,5390,5390,76
20250212,133000,1368316540,5390,5390,5390,5390,76
20250212,132900,1367906900,5390,5390,5390,5390,126
20250212,132800,1367227760,5390,5390,5390,5390,171
20250212,132700,1366306070,5390,5390,5390,5390,286
20250212,132600,1364764530,5390,5390,5390,5390,77
20250212,132500,1364349500,5390,5390,5390,5390,175
20250212,132400,1363406250,5380,5390,5390,5380,2
20250212,132300,1363395480,5390,5360,5390,5350,106
20250212,132200,1362827390,5360,5390,5390,5360,9001
20250212,132100,1314571470,5390,5390,5390,5390,75
20250212,132000,1314167220,5390,5390,5390,5390,86
20250212,131900,1313703680,5390,5390,5390,5390,76
20250212,131800,1313294040,5390,5390,5390,5390,150
20250212,131700,1312485540,5400,5390,5400,5390,924
20250212,131600,1307496940,5390,5390,5390,5390,75
20250212,131500,1307092690,5390,5390,5390,5390,175
20250212,131400,1306149440,5390,5390,5390,5390,10
20250212,131300,1306095540,5390,5390,5390,5390,75
20250212,131200,1305691290,5390,5390,5390,5390,95
20250212,131100,1305179240,5390,5380,5390,5380,1175
20250212,131000,1298856990,5390,5400,5400,5390,4093
20250212,130900,1276794970,5400,5390,5400,5390,375
20250212,130800,1274772970,5400,5400,5400,5400,75
20250212,130700,1274367970,5400,5400,5400,5400,93
20250212,130600,1273865770,5400,5400,5400,5400,85
20250212,130500,1273406770,5400,5400,5400,5400,75
20250212,130400,1273001770,5400,5400,5400,5400,0
20250212,130300,1273001770,5400,5400,5400,5400,20
20250212,130200,1272893770,5400,5400,5400,5400,0
20250212,130100,1272893770,5400,5400,5400,5400,20
20250212,130000,1272785770,5400,5400,5400,5400,0
20250212,125900,1272785770,5400,5400,5400,5400,0
20250212,125800,1272785770,5400,5400,5400,5400,0
20250212,125700,1272785770,5400,5400,5400,5400,323
20250212,125600,1271041570,5400,5400,5400,5400,0
20250212,125500,1271041570,5400,5400,5400,5400,20
20250212,125400,1270933570,5390,5390,5390,5390,0
20250212,125300,1270933570,5390,5390,5390,5390,0
20250212,125200,1270933570,5390,5390,5390,5390,0
20250212,125100,1270933570,5390,5390,5390,5390,0
20250212,125000,1270933570,5390,5400,5420,5390,164
20250212,124900,1270046840,5400,5400,5400,5400,0
20250212,124800,1270046840,5400,5400,5400,5400,15
20250212,124700,1269965840,5430,5430,5430,5430,0
20250212,124600,1269965840,5430,5430,5430,5430,0
20250212,124500,1269965840,5430,5430,5430,5430,0
20250212,124400,1269965840,5430,5430,5430,5430,0
20250212,124300,1269965840,5430,5420,5430,5420,2058
20250212,124200,1258810900,5420,5420,5420,5420,0
20250212,124100,1258810900,5420,5420,5420,5420,38
20250212,124000,1258604940,5420,5420,5420,5420,1
20250212,123900,1258599520,5420,5420,5420,5420,20
20250212,123800,1258491120,5420,5420,5420,5420,185
20250212,123700,1257488420,5390,5390,5390,5390,0
20250212,123600,1257488420,5390,5390,5390,5390,0
20250212,123500,1257488420,5390,5390,5390,5390,0
20250212,123400,1257488420,5390,5390,5390,5390,0
20250212,123300,1257488420,5390,5390,5390,5390,0
20250212,123200,1257488420,5390,5390,5390,5390,0
20250212,123100,1257488420,5390,5390,5390,5390,2565
20250212,123000,1243663070,5390,5390,5390,5390,0
20250212,122900,1243663070,5390,5390,5390,5390,1
20250212,122800,1243657680,5380,5380,5380,5380,0
20250212,122700,1243657680,5380,5380,5380,5380,200
20250212,122600,1242581680,5380,5380,5380,5380,0
20250212,122500,1242581680,5380,5380,5380,5380,0
20250212,122400,1242581680,5380,5390,5390,5380,349
20250212,122300,1240703360,5390,5390,5390,5390,2102
20250212,122200,1229373580,5390,5390,5390,5390,1
20250212,122100,1229368190,5400,5400,5400,5400,35
20250212,122000,1229179190,5420,5420,5420,5420,0
20250212,121900,1229179190,5420,5420,5420,5420,22
20250212,121800,1229059950,5420,5420,5420,5420,0
20250212,121700,1229059950,5420,5420,5420,5420,2207
20250212,121600,1217098010,5420,5420,5420,5420,0
20250212,121500,1217098010,5420,5420,5420,5420,0
20250212,121400,1217098010,5420,5420,5420,5420,0
20250212,121300,1217098010,5420,5420,5420,5420,9
20250212,121200,1217049230,5400,5400,5400,5400,2
20250212,121100,1217038430,5400,5400,5400,5400,0
20250212,121000,1217038430,5400,5400,5400,5400,0
20250212,120900,1217038430,5400,5400,5400,5400,0
20250212,120800,1217038430,5400,5400,5400,5400,0
20250212,120700,1217038430,5400,5410,5410,5400,192
20250212,120600,1216001620,5430,5430,5430,5430,1
20250212,120500,1215996190,5430,5430,5430,5430,20
20250212,120400,1215887590,5430,5400,5430,5400,54
20250212,120300,1215595900,5400,5400,5400,5400,12
20250212,120200,1215531100,5400,5400,5400,5400,32
20250212,120100,1215358300,5400,5400,5400,5400,0
20250212,120000,1215358300,5400,5380,5400,5380,74
20250212,115900,1214958900,5380,5380,5380,5380,103
20250212,115800,1214404760,5400,5400,5400,5400,0
20250212,115700,1214404760,5400,5400,5400,5400,6
20250212,115600,1214372360,5400,5400,5400,5400,261
20250212,115500,1212962960,5400,5400,5400,5400,6
20250212,115400,1212930560,5360,5360,5360,5360,0
20250212,115300,1212930560,5360,5380,5380,5360,4000
20250212,115200,1191461580,5400,5400,5400,5400,439
20250212,115100,1189090980,5400,5400,5400,5400,3
20250212,115000,1189074780,5400,5400,5400,5400,695
20250212,114900,1185321780,5400,5390,5400,5390,1209
20250212,114800,1178795270,5400,5400,5400,5400,0
20250212,114700,1178795270,5400,5400,5400,5400,0
20250212,114600,1178795270,5400,5400,5400,5400,0
20250212,114500,1178795270,5400,5400,5400,5400,0
20250212,114400,1178795270,5400,5400,5400,5400,0
20250212,114300,1178795270,5400,5400,5400,5400,0
20250212,114200,1178795270,5400,5400,5400,5400,1152
20250212,114100,1172574470,5380,5370,5380,5370,176
20250212,114000,1171628360,5370,5370,5370,5370,0
20250212,113900,1171628360,5370,5370,5370,5370,0
20250212,113800,1171628360,5370,5360,5370,5360,191
20250212,113700,1170602750,5360,5370,5370,5360,6570
20250212,113600,1135377940,5380,5380,5380,5380,0
20250212,113500,1135377940,5380,5380,5380,5380,111
20250212,113400,1134780760,5380,5380,5380,5380,0
20250212,113300,1134780760,5380,5380,5380,5380,0
20250212,113200,1134780760,5380,5380,5380,5380,0
20250212,113100,1134780760,5380,5380,5380,5380,49
20250212,113000,1134517140,5380,5380,5380,5380,18
20250212,112900,1134420300,5380,5380,5380,5380,27
20250212,112800,1134275040,5380,5370,5380,5370,101
20250212,112700,1133731750,5370,5370,5370,5370,0
20250212,112600,1133731750,5370,5370,5370,5370,0
20250212,112500,1133731750,5370,5370,5370,5370,173
20250212,112400,1132802740,5370,5380,5380,5370,385
20250212,112300,1130734580,5380,5380,5380,5380,0
20250212,112200,1130734580,5380,5380,5380,5380,62
20250212,112100,1130401020,5380,5380,5380,5380,0
20250212,112000,1130401020,5380,5380,5380,5380,0
20250212,111900,1130401020,5380,5380,5380,5380,0
20250212,111800,1130401020,5380,5380,5380,5380,2
20250212,111700,1130390260,5400,5400,5400,5400,94
20250212,111600,1129882660,5400,5400,5400,5400,130
20250212,111500,1129180660,5400,5400,5400,5400,0
20250212,111400,1129180660,5400,5400,5400,5400,0
20250212,111300,1129180660,5400,5400,5400,5400,0
20250212,111200,1129180660,5400,5400,5400,5400,1113
20250212,111100,1123170460,5400,5400,5400,5390,83
20250212,111000,1122722760,5400,5400,5400,5380,99
20250212,110900,1122190090,5390,5390,5390,5390,0
20250212,110800,1122190090,5390,5390,5390,5390,0
20250212,110700,1122190090,5390,5400,5400,5390,5501
20250212,110600,1092484700,5360,5400,5400,5360,20294
20250212,110500,982908860,5400,5390,5400,5390,5010
20250212,110400,955858470,5350,5370,5370,5350,10000
20250212,110300,902312480,5400,5390,5400,5390,2000
20250212,110200,891512580,5400,5380,5400,5380,3000
20250212,110100,875313200,5370,5370,5370,5370,636
20250212,110000,871897880,5370,5370,5370,5370,10
20250212,105900,871844180,5370,5370,5370,5370,100
20250212,105800,871307180,5370,5370,5370,5370,1
20250212,105700,871301810,5360,5370,5370,5360,62
20250212,105600,870968990,5370,5370,5370,5370,187
20250212,105500,869964800,5370,5370,5370,5370,2467
20250212,105400,856717010,5380,5380,5380,5380,1885
20250212,105300,846575710,5400,5400,5400,5400,0
20250212,105200,846575710,5400,5400,5400,5400,50
20250212,105100,846305710,5400,5400,5400,5400,0
20250212,105000,846305710,5400,5400,5400,5400,0
20250212,104900,846305710,5400,5390,5400,5390,4921
20250212,104800,819750000,5390,5390,5390,5390,128
20250212,104700,819060080,5380,5380,5380,5380,0
20250212,104600,819060080,5380,5380,5380,5380,0
20250212,104500,819060080,5380,5380,5380,5380,0
20250212,104400,819060080,5380,5380,5380,5380,900
20250212,104300,814218080,5380,5390,5390,5380,300
20250212,104200,812603980,5390,5390,5390,5390,11490
20250212,104100,750672880,5400,5410,5430,5400,3058
20250212,104000,734159300,5410,5410,5410,5410,1850
20250212,103900,724150800,5410,5440,5450,5410,601
20250212,103800,720896180,5420,5450,5450,5420,1726
20250212,103700,711538700,5430,5440,5440,5430,6473
20250212,103600,676374320,5450,5450,5460,5450,1196
20250212,103500,669856110,5450,5450,5450,5450,0
20250212,103400,669856110,5450,5450,5450,5450,0
20250212,103300,669856110,5450,5450,5450,5450,0
20250212,103200,669856110,5450,5450,5450,5450,0
20250212,103100,669856110,5450,5450,5450,5450,0
20250212,103000,669856110,5450,5460,5460,5450,694
20250212,102900,666070810,5460,5460,5460,5460,0
20250212,102800,666070810,5460,5460,5460,5460,0
20250212,102700,666070810,5460,5460,5460,5460,467
20250212,102600,663520990,5470,5470,5470,5470,0
20250212,102500,663520990,5470,5460,5470,5460,3
20250212,102400,663504600,5460,5470,5470,5460,7
20250212,102300,663466330,5470,5470,5470,5470,100
20250212,102200,662919330,5470,5470,5470,5470,0
20250212,102100,662919330,5470,5470,5470,5470,0
20250212,102000,662919330,5470,5470,5470,5470,0
20250212,101900,662919330,5470,5470,5470,5470,4335
20250212,101800,639206880,5470,5470,5470,5470,14
20250212,101700,639130300,5480,5480,5480,5480,98
20250212,101600,638593260,5470,5450,5470,5450,3315
20250212,101500,620472920,5450,5450,5450,5450,0
20250212,101400,620472920,5450,5450,5450,5450,28
20250212,101300,620320320,5450,5450,5450,5450,1
20250212,101200,620314870,5450,5460,5460,5450,210
20250212,101100,619168370,5440,5460,5460,5440,2505
20250212,101000,605532920,5460,5460,5460,5460,7
20250212,100900,605494700,5450,5450,5450,5450,99
20250212,100800,604955150,5470,5450,5470,5450,2408
20250212,100700,591831490,5450,5450,5450,5450,156
20250212,100600,590981290,5450,5460,5460,5450,94
20250212,100500,590468080,5460,5470,5470,5460,77
20250212,100400,590046900,5470,5470,5470,5470,7
20250212,100300,590008610,5450,5450,5450,5450,30
20250212,100200,589845110,5450,5450,5450,5450,363
20250212,100100,587866760,5420,5420,5420,5420,0
20250212,100000,587866760,5420,5450,5450,5420,3900
20250212,095900,566701290,5450,5450,5450,5450,0
20250212,095800,566701290,5450,5450,5450,5450,0
20250212,095700,566701290,5450,5450,5450,5450,7
20250212,095600,566663140,5430,5430,5430,5430,0
20250212,095500,566663140,5430,5430,5430,5430,12
20250212,095400,566597980,5430,5430,5430,5430,0
20250212,095300,566597980,5430,5430,5430,5430,1000
20250212,095200,561167980,5430,5430,5430,5430,2
20250212,095100,561157120,5430,5430,5430,5430,152
20250212,095000,560331760,5430,5450,5450,5430,402
20250212,094900,558148790,5450,5460,5460,5450,216
20250212,094800,556971290,5470,5470,5470,5470,50
20250212,094700,556697790,5470,5470,5470,5470,1
20250212,094600,556692320,5470,5460,5470,5460,33
20250212,094500,556512090,5460,5460,5460,5460,14
20250212,094400,556435650,5460,5450,5460,5450,747
20250212,094300,552359900,5430,5430,5430,5430,1
20250212,094200,552354470,5440,5420,5440,5420,1725
20250212,094100,542980570,5420,5420,5420,5420,990
20250212,094000,537614770,5440,5440,5440,5440,0
20250212,093900,537614770,5440,5440,5440,5440,51
20250212,093800,537337330,5440,5450,5450,5440,170
20250212,093700,536412070,5450,5420,5450,5420,1606
20250212,093600,527681130,5420,5420,5430,5420,47
20250212,093500,527426370,5420,5410,5420,5410,1235
20250212,093400,520735310,5400,5390,5400,5390,1177
20250212,093300,514379630,5390,5390,5390,5390,1
20250212,093200,514374240,5400,5400,5400,5400,5
20250212,093100,514347240,5410,5370,5410,5370,82
20250212,093000,513906820,5370,5410,5410,5370,6718
20250212,092900,477825150,5390,5390,5410,5390,235
20250212,092800,476558430,5380,5400,5410,5380,1770
20250212,092700,467035430,5410,5400,5410,5390,33
20250212,092600,466856930,5390,5390,5410,5390,584
20250212,092500,463709110,5410,5380,5410,5380,612
20250212,092400,460414270,5380,5410,5410,5370,1917
20250212,092300,450102570,5380,5390,5410,5380,1428
20250212,092200,442410780,5390,5390,5390,5380,137
20250212,092100,441672680,5390,5390,5390,5380,13
20250212,092000,441602660,5410,5390,5410,5380,422
20250212,091900,439328990,5400,5410,5410,5370,626
20250212,091800,435958630,5410,5380,5410,5380,204
20250212,091700,434861050,5410,5380,5410,5380,333
20250212,091600,433069440,5380,5370,5380,5360,1382
20250212,091500,425644400,5370,5370,5370,5360,856
20250212,091400,421054670,5360,5390,5390,5350,1235
20250212,091300,414427840,5410,5360,5410,5350,12323
20250212,091200,348171890,5360,5340,5360,5340,6352
20250212,091100,314197950,5340,5330,5340,5300,1522
20250212,091000,306113530,5330,5380,5380,5300,23094
20250212,090900,183175930,5390,5380,5390,5370,439
20250212,090800,180815090,5390,5380,5390,5380,531
20250212,090700,177958300,5350,5390,5390,5350,2295
20250212,090600,165638450,5380,5390,5390,5380,3003
20250212,090500,149481290,5380,5390,5390,5370,2084
20250212,090400,138265610,5380,5450,5450,5380,5788
20250212,090300,106991740,5420,5390,5420,5370,4799
20250212,090200,81113140,5400,5410,5410,5400,6270
20250212,090100,47220490,5410,5450,5450,5400,4260
20250212,090000,24158690,5450,5450,5450,5440,4433