377030/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,213100,603164602,1420,1420,1420,1420,5940
20250212,213000,603164602,1420,1420,1420,1420,0
20250212,212900,603164602,1420,1420,1420,1420,0
20250212,212800,603164602,1420,1420,1420,1420,0
20250212,212700,603164602,1420,1420,1420,1420,0
20250212,212600,603164602,1420,1420,1420,1420,0
20250212,212500,603164602,1420,1420,1420,1420,0
20250212,212400,603164602,1420,1420,1420,1420,0
20250212,212300,603164602,1420,1420,1420,1420,0
20250212,212200,603164602,1420,1420,1420,1420,0
20250212,212100,603164602,1420,1420,1420,1420,0
20250212,212000,603164602,1420,1420,1420,1420,0
20250212,211900,603164602,1420,1420,1420,1420,0
20250212,211800,603164602,1420,1420,1420,1420,0
20250212,211700,603164602,1420,1420,1420,1420,0
20250212,211600,603164602,1420,1420,1420,1420,0
20250212,211500,603164602,1420,1420,1420,1420,0
20250212,211400,603164602,1420,1420,1420,1420,0
20250212,211300,603164602,1420,1420,1420,1420,0
20250212,211200,603164602,1420,1420,1420,1420,0
20250212,211100,603164602,1420,1420,1420,1420,0
20250212,211000,603164602,1420,1420,1420,1420,0
20250212,210900,603164602,1420,1420,1420,1420,0
20250212,210800,603164602,1420,1420,1420,1420,0
20250212,210700,603164602,1420,1420,1420,1420,0
20250212,210600,603164602,1420,1420,1420,1420,0
20250212,210500,603164602,1420,1420,1420,1420,0
20250212,210400,603164602,1420,1420,1420,1420,0
20250212,210300,603164602,1420,1420,1420,1420,0
20250212,210200,603164602,1420,1420,1420,1420,0
20250212,210100,603164602,1420,1420,1420,1420,5940
20250212,210000,603164602,1420,1420,1420,1420,0
20250212,205900,603164602,1420,1420,1420,1420,0
20250212,205800,603164602,1420,1420,1420,1420,0
20250212,205700,603164602,1420,1420,1420,1420,0
20250212,205600,603164602,1420,1420,1420,1420,0
20250212,205500,603164602,1420,1420,1420,1420,0
20250212,205400,603164602,1420,1420,1420,1420,0
20250212,205300,603164602,1420,1420,1420,1420,0
20250212,205200,603164602,1420,1420,1420,1420,0
20250212,205100,603164602,1420,1420,1420,1420,0
20250212,205000,603164602,1420,1420,1420,1420,0
20250212,204900,603164602,1420,1420,1420,1420,0
20250212,204800,603164602,1420,1420,1420,1420,0
20250212,204700,603164602,1420,1420,1420,1420,0
20250212,204600,603164602,1420,1420,1420,1420,0
20250212,204500,603164602,1420,1420,1420,1420,0
20250212,204400,603164602,1420,1420,1420,1420,0
20250212,204300,603164602,1420,1420,1420,1420,0
20250212,204200,603164602,1420,1420,1420,1420,0
20250212,204100,603164602,1420,1420,1420,1420,0
20250212,204000,603164602,1420,1420,1420,1420,0
20250212,203900,603164602,1420,1420,1420,1420,0
20250212,203800,603164602,1420,1420,1420,1420,0
20250212,203700,603164602,1420,1420,1420,1420,0
20250212,203600,603164602,1420,1420,1420,1420,0
20250212,203500,603164602,1420,1420,1420,1420,0
20250212,203400,603164602,1420,1420,1420,1420,0
20250212,203300,603164602,1420,1420,1420,1420,0
20250212,203200,603164602,1420,1420,1420,1420,0
20250212,203100,603164602,1420,1420,1420,1420,5940
20250212,203000,603164602,1420,1420,1420,1420,0
20250212,202900,603164602,1420,1420,1420,1420,0
20250212,202800,603164602,1420,1420,1420,1420,0
20250212,202700,603164602,1420,1420,1420,1420,0
20250212,202600,603164602,1420,1420,1420,1420,0
20250212,202500,603164602,1420,1420,1420,1420,0
20250212,202400,603164602,1420,1420,1420,1420,0
20250212,202300,603164602,1420,1420,1420,1420,0
20250212,202200,603164602,1420,1420,1420,1420,0
20250212,202100,603164602,1420,1420,1420,1420,0
20250212,202000,603164602,1420,1420,1420,1420,0
20250212,201900,603164602,1420,1420,1420,1420,0
20250212,201800,603164602,1420,1420,1420,1420,0
20250212,201700,603164602,1420,1420,1420,1420,0
20250212,201600,603164602,1420,1420,1420,1420,0
20250212,201500,603164602,1420,1420,1420,1420,0
20250212,201400,603164602,1420,1420,1420,1420,0
20250212,201300,603164602,1420,1420,1420,1420,0
20250212,201200,603164602,1420,1420,1420,1420,0
20250212,201100,603164602,1420,1420,1420,1420,0
20250212,201000,603164602,1420,1420,1420,1420,0
20250212,200900,603164602,1420,1420,1420,1420,0
20250212,200800,603164602,1420,1420,1420,1420,0
20250212,200700,603164602,1420,1420,1420,1420,0
20250212,200600,603164602,1420,1420,1420,1420,0
20250212,200500,603164602,1420,1420,1420,1420,0
20250212,200400,603164602,1420,1420,1420,1420,0
20250212,200300,603164602,1420,1420,1420,1420,0
20250212,200200,603164602,1420,1420,1420,1420,0
20250212,200100,603164602,1420,1420,1420,1420,5940
20250212,200000,603164602,1420,1420,1420,1420,0
20250212,195900,603164602,1420,1420,1420,1420,0
20250212,195800,603164602,1420,1420,1420,1420,0
20250212,195700,603164602,1420,1420,1420,1420,0
20250212,195600,603164602,1420,1420,1420,1420,0
20250212,195500,603164602,1420,1420,1420,1420,0
20250212,195400,603164602,1420,1420,1420,1420,0
20250212,195300,603164602,1420,1420,1420,1420,0
20250212,195200,603164602,1420,1420,1420,1420,0
20250212,195100,603164602,1420,1420,1420,1420,0
20250212,195000,603164602,1420,1420,1420,1420,0
20250212,194900,603164602,1420,1420,1420,1420,0
20250212,194800,603164602,1420,1420,1420,1420,0
20250212,194700,603164602,1420,1420,1420,1420,0
20250212,194600,603164602,1420,1420,1420,1420,0
20250212,194500,603164602,1420,1420,1420,1420,0
20250212,194400,603164602,1420,1420,1420,1420,0
20250212,194300,603164602,1420,1420,1420,1420,0
20250212,194200,603164602,1420,1420,1420,1420,0
20250212,194100,603164602,1420,1420,1420,1420,0
20250212,194000,603164602,1420,1420,1420,1420,0
20250212,193900,603164602,1420,1420,1420,1420,0
20250212,193800,603164602,1420,1420,1420,1420,0
20250212,193700,603164602,1420,1420,1420,1420,0
20250212,193600,603164602,1420,1420,1420,1420,0
20250212,193500,603164602,1420,1420,1420,1420,0
20250212,193400,603164602,1420,1420,1420,1420,0
20250212,193300,603164602,1420,1420,1420,1420,0
20250212,193200,603164602,1420,1420,1420,1420,0
20250212,193100,603164602,1420,1420,1420,1420,5940
20250212,193000,603164602,1420,1420,1420,1420,0
20250212,192900,603164602,1420,1420,1420,1420,0
20250212,192800,603164602,1420,1420,1420,1420,0
20250212,192700,603164602,1420,1420,1420,1420,0
20250212,192600,603164602,1420,1420,1420,1420,0
20250212,192500,603164602,1420,1420,1420,1420,0
20250212,192400,603164602,1420,1420,1420,1420,0
20250212,192300,603164602,1420,1420,1420,1420,0
20250212,192200,603164602,1420,1420,1420,1420,0
20250212,192100,603164602,1420,1420,1420,1420,0
20250212,192000,603164602,1420,1420,1420,1420,0
20250212,191900,603164602,1420,1420,1420,1420,0
20250212,191800,603164602,1420,1420,1420,1420,0
20250212,191700,603164602,1420,1420,1420,1420,0
20250212,191600,603164602,1420,1420,1420,1420,0
20250212,191500,603164602,1420,1420,1420,1420,0
20250212,191400,603164602,1420,1420,1420,1420,0
20250212,191300,603164602,1420,1420,1420,1420,0
20250212,191200,603164602,1420,1420,1420,1420,0
20250212,191100,603164602,1420,1420,1420,1420,0
20250212,191000,603164602,1420,1420,1420,1420,0
20250212,190900,603164602,1420,1420,1420,1420,0
20250212,190800,603164602,1420,1420,1420,1420,0
20250212,190700,603164602,1420,1420,1420,1420,0
20250212,190600,603164602,1420,1420,1420,1420,0
20250212,190500,603164602,1420,1420,1420,1420,0
20250212,190400,603164602,1420,1420,1420,1420,0
20250212,190300,603164602,1420,1420,1420,1420,0
20250212,190200,603164602,1420,1420,1420,1420,0
20250212,190100,603164602,1420,1420,1420,1420,5940
20250212,190000,603164602,1420,1420,1420,1420,0
20250212,185900,603164602,1420,1420,1420,1420,0
20250212,185800,603164602,1420,1420,1420,1420,0
20250212,185700,603164602,1420,1420,1420,1420,0
20250212,185600,603164602,1420,1420,1420,1420,0
20250212,185500,603164602,1420,1420,1420,1420,0
20250212,185400,603164602,1420,1420,1420,1420,0
20250212,185300,603164602,1420,1420,1420,1420,0
20250212,185200,603164602,1420,1420,1420,1420,0
20250212,185100,603164602,1420,1420,1420,1420,0
20250212,185000,603164602,1420,1420,1420,1420,0
20250212,184900,603164602,1420,1420,1420,1420,0
20250212,184800,603164602,1420,1420,1420,1420,0
20250212,184700,603164602,1420,1420,1420,1420,0
20250212,184600,603164602,1420,1420,1420,1420,0
20250212,184500,603164602,1420,1420,1420,1420,0
20250212,184400,603164602,1420,1420,1420,1420,0
20250212,184300,603164602,1420,1420,1420,1420,0
20250212,184200,603164602,1420,1420,1420,1420,0
20250212,184100,603164602,1420,1420,1420,1420,0
20250212,184000,603164602,1420,1420,1420,1420,0
20250212,183900,603164602,1420,1420,1420,1420,0
20250212,183800,603164602,1420,1420,1420,1420,0
20250212,183700,603164602,1420,1420,1420,1420,0
20250212,183600,603164602,1420,1420,1420,1420,0
20250212,183500,603164602,1420,1420,1420,1420,0
20250212,183400,603164602,1420,1420,1420,1420,0
20250212,183300,603164602,1420,1420,1420,1420,0
20250212,183200,603164602,1420,1420,1420,1420,0
20250212,183100,603164602,1420,1420,1420,1420,5940
20250212,183000,603164602,1420,1420,1420,1420,0
20250212,182900,603164602,1420,1420,1420,1420,0
20250212,182800,603164602,1420,1420,1420,1420,0
20250212,182700,603164602,1420,1420,1420,1420,0
20250212,182600,603164602,1420,1420,1420,1420,0
20250212,182500,603164602,1420,1420,1420,1420,0
20250212,182400,603164602,1420,1420,1420,1420,0
20250212,182300,603164602,1420,1420,1420,1420,0
20250212,182200,603164602,1420,1420,1420,1420,0
20250212,182100,603164602,1420,1420,1420,1420,0
20250212,182000,603164602,1420,1420,1420,1420,0
20250212,181900,603164602,1420,1420,1420,1420,0
20250212,181800,603164602,1420,1420,1420,1420,0
20250212,181700,603164602,1420,1420,1420,1420,0
20250212,181600,603164602,1420,1420,1420,1420,0
20250212,181500,603164602,1420,1420,1420,1420,0
20250212,181400,603164602,1420,1420,1420,1420,0
20250212,181300,603164602,1420,1420,1420,1420,0
20250212,181200,603164602,1420,1420,1420,1420,0
20250212,181100,603164602,1420,1420,1420,1420,0
20250212,181000,603164602,1420,1420,1420,1420,0
20250212,180900,603164602,1420,1420,1420,1420,0
20250212,180800,603164602,1420,1420,1420,1420,0
20250212,180700,603164602,1420,1420,1420,1420,0
20250212,180600,603164602,1420,1420,1420,1420,0
20250212,180500,603164602,1420,1420,1420,1420,0
20250212,180400,603164602,1420,1420,1420,1420,0
20250212,180300,603164602,1420,1420,1420,1420,0
20250212,180200,603164602,1420,1420,1420,1420,0
20250212,180100,603164602,1420,1420,1420,1420,5940
20250212,180000,603164602,1420,1420,1420,1420,0
20250212,175900,603164602,1420,1420,1420,1420,0
20250212,175800,603164602,1420,1420,1420,1420,0
20250212,175700,603164602,1420,1420,1420,1420,0
20250212,175600,603164602,1420,1420,1420,1420,0
20250212,175500,603164602,1420,1420,1420,1420,0
20250212,175400,603164602,1420,1420,1420,1420,0
20250212,175300,603164602,1420,1420,1420,1420,0
20250212,175200,603164602,1420,1420,1420,1420,0
20250212,175100,603164602,1420,1420,1420,1420,0
20250212,175000,603164602,1420,1420,1420,1420,0
20250212,174900,603164602,1420,1420,1420,1420,0
20250212,174800,603164602,1420,1420,1420,1420,0
20250212,174700,603164602,1420,1420,1420,1420,0
20250212,174600,603164602,1420,1420,1420,1420,0
20250212,174500,603164602,1420,1420,1420,1420,0
20250212,174400,603164602,1420,1420,1420,1420,0
20250212,174300,603164602,1420,1420,1420,1420,0
20250212,174200,603164602,1420,1420,1420,1420,0
20250212,174100,603164602,1420,1420,1420,1420,0
20250212,174000,603164602,1420,1420,1420,1420,0
20250212,173900,603164602,1420,1420,1420,1420,0
20250212,173800,603164602,1420,1420,1420,1420,0
20250212,173700,603164602,1420,1420,1420,1420,0
20250212,173600,603164602,1420,1420,1420,1420,0
20250212,173500,603164602,1420,1420,1420,1420,0
20250212,173400,603164602,1420,1420,1420,1420,0
20250212,173300,603164602,1420,1420,1420,1420,0
20250212,173200,603164602,1420,1420,1420,1420,0
20250212,173100,603164602,1420,1420,1420,1420,5940
20250212,173000,603164602,1420,1420,1420,1420,0
20250212,172900,603164602,1420,1420,1420,1420,0
20250212,172800,603164602,1420,1420,1420,1420,0
20250212,172700,603164602,1420,1420,1420,1420,0
20250212,172600,603164602,1420,1420,1420,1420,0
20250212,172500,603164602,1420,1420,1420,1420,0
20250212,172400,603164602,1420,1420,1420,1420,0
20250212,172300,603164602,1420,1420,1420,1420,0
20250212,172200,603164602,1420,1420,1420,1420,0
20250212,172100,603164602,1420,1420,1420,1420,0
20250212,172000,603164602,1420,1420,1420,1420,0
20250212,171900,603164602,1420,1420,1420,1420,0
20250212,171800,603164602,1420,1420,1420,1420,0
20250212,171700,603164602,1420,1420,1420,1420,0
20250212,171600,603164602,1420,1420,1420,1420,0
20250212,171500,603164602,1420,1420,1420,1420,0
20250212,171400,603164602,1420,1420,1420,1420,0
20250212,171300,603164602,1420,1420,1420,1420,0
20250212,171200,603164602,1420,1420,1420,1420,0
20250212,171100,603164602,1420,1420,1420,1420,0
20250212,171000,603164602,1420,1420,1420,1420,0
20250212,170900,603164602,1420,1420,1420,1420,0
20250212,170800,603164602,1420,1420,1420,1420,0
20250212,170700,603164602,1420,1420,1420,1420,0
20250212,170600,603164602,1420,1420,1420,1420,0
20250212,170500,603164602,1420,1420,1420,1420,0
20250212,170400,603164602,1420,1420,1420,1420,0
20250212,170300,603164602,1420,1420,1420,1420,0
20250212,170200,603164602,1420,1420,1420,1420,0
20250212,170100,603164602,1420,1420,1420,1420,5940
20250212,170000,603164602,1420,1420,1420,1420,0
20250212,165900,603164602,1420,1420,1420,1420,0
20250212,165800,603164602,1420,1420,1420,1420,0
20250212,165700,603164602,1420,1420,1420,1420,0
20250212,165600,603164602,1420,1420,1420,1420,0
20250212,165500,603164602,1420,1420,1420,1420,0
20250212,165400,603164602,1420,1420,1420,1420,0
20250212,165300,603164602,1420,1420,1420,1420,0
20250212,165200,603164602,1420,1420,1420,1420,0
20250212,165100,603164602,1420,1420,1420,1420,0
20250212,165000,603164602,1420,1420,1420,1420,0
20250212,164900,603164602,1420,1420,1420,1420,0
20250212,164800,603164602,1420,1420,1420,1420,0
20250212,164700,603164602,1420,1420,1420,1420,0
20250212,164600,603164602,1420,1420,1420,1420,0
20250212,164500,603164602,1420,1420,1420,1420,0
20250212,164400,603164602,1420,1420,1420,1420,0
20250212,164300,603164602,1420,1420,1420,1420,0
20250212,164200,603164602,1420,1420,1420,1420,0
20250212,164100,603164602,1420,1420,1420,1420,0
20250212,164000,603164602,1420,1420,1420,1420,0
20250212,163900,603164602,1420,1420,1420,1420,0
20250212,163800,603164602,1420,1420,1420,1420,0
20250212,163700,603164602,1420,1420,1420,1420,0
20250212,163600,603164602,1420,1420,1420,1420,0
20250212,163500,603164602,1420,1420,1420,1420,0
20250212,163400,603164602,1420,1420,1420,1420,0
20250212,163300,603164602,1420,1420,1420,1420,0
20250212,163200,603164602,1420,1420,1420,1420,0
20250212,163100,603164602,1420,1420,1420,1420,5940
20250212,163000,603164602,1420,1420,1420,1420,0
20250212,162900,603164602,1420,1420,1420,1420,0
20250212,162800,603164602,1420,1420,1420,1420,0
20250212,162700,603164602,1420,1420,1420,1420,0
20250212,162600,603164602,1420,1420,1420,1420,0
20250212,162500,603164602,1420,1420,1420,1420,0
20250212,162400,603164602,1420,1420,1420,1420,0
20250212,162300,603164602,1420,1420,1420,1420,0
20250212,162200,603164602,1420,1420,1420,1420,0
20250212,162100,603164602,1420,1420,1420,1420,0
20250212,162000,603164602,1420,1420,1420,1420,0
20250212,161900,603164602,1420,1420,1420,1420,0
20250212,161800,603164602,1420,1420,1420,1420,0
20250212,161700,603164602,1420,1420,1420,1420,0
20250212,161600,603164602,1420,1420,1420,1420,0
20250212,161500,603164602,1420,1420,1420,1420,0
20250212,161400,603164602,1420,1420,1420,1420,0
20250212,161300,603164602,1420,1420,1420,1420,0
20250212,161200,603164602,1420,1420,1420,1420,0
20250212,161100,603164602,1420,1420,1420,1420,0
20250212,161000,603164602,1420,1420,1420,1420,0
20250212,160900,603164602,1420,1420,1420,1420,0
20250212,160800,603164602,1420,1420,1420,1420,0
20250212,160700,603164602,1420,1420,1420,1420,0
20250212,160600,603164602,1420,1420,1420,1420,0
20250212,160500,603164602,1420,1420,1420,1420,0
20250212,160400,603164602,1420,1420,1420,1420,0
20250212,160300,603164602,1420,1420,1420,1420,0
20250212,160200,603164602,1420,1420,1420,1420,0
20250212,160100,603164602,1420,1420,1420,1420,5940
20250212,160000,603164602,1420,1420,1420,1420,0
20250212,155900,603164602,1420,1420,1420,1420,0
20250212,155800,603164602,1420,1420,1420,1420,0
20250212,155700,603164602,1420,1420,1420,1420,0
20250212,155600,603164602,1420,1420,1420,1420,0
20250212,155500,603164602,1420,1420,1420,1420,0
20250212,155400,603164602,1420,1420,1420,1420,0
20250212,155300,603164602,1420,1420,1420,1420,0
20250212,155200,603164602,1420,1420,1420,1420,0
20250212,155100,603164602,1420,1420,1420,1420,0
20250212,155000,603164602,1420,1420,1420,1420,0
20250212,154900,603164602,1420,1420,1420,1420,0
20250212,154800,603164602,1420,1420,1420,1420,0
20250212,154700,603164602,1420,1420,1420,1420,0
20250212,154600,603164602,1420,1420,1420,1420,0
20250212,154500,603164602,1420,1420,1420,1420,0
20250212,154400,603164602,1420,1420,1420,1420,0
20250212,154300,603164602,1420,1420,1420,1420,0
20250212,154200,603164602,1420,1420,1420,1420,0
20250212,154100,603164602,1420,1420,1420,1420,0
20250212,154000,603164602,1420,1420,1420,1420,0
20250212,153900,603164602,1420,1420,1420,1420,0
20250212,153800,603164602,1420,1420,1420,1420,0
20250212,153700,603164602,1420,1420,1420,1420,0
20250212,153600,603164602,1420,1420,1420,1420,0
20250212,153500,603164602,1420,1420,1420,1420,0
20250212,153400,603164602,1420,1420,1420,1420,0
20250212,153300,603164602,1420,1420,1420,1420,0
20250212,153200,603164602,1420,1420,1420,1420,0
20250212,153100,603164602,1420,1420,1420,1420,5940
20250212,153000,603164602,1420,1420,1420,1420,5940
20250212,152900,594729802,1423,1423,1423,1423,0
20250212,152800,594729802,1423,1423,1423,1423,0
20250212,152700,594729802,1423,1423,1423,1423,0
20250212,152600,594729802,1423,1423,1423,1423,0
20250212,152500,594729802,1423,1423,1423,1423,0
20250212,152400,594729802,1423,1423,1423,1423,0
20250212,152300,594729802,1423,1423,1423,1423,0
20250212,152200,594729802,1423,1423,1423,1423,0
20250212,152100,594729802,1423,1423,1423,1423,0
20250212,152000,594729802,1423,1423,1423,1423,0
20250212,151900,594729802,1423,1423,1423,1422,3541
20250212,151800,589693636,1423,1423,1423,1423,6
20250212,151700,589685098,1425,1424,1425,1423,1177
20250212,151600,588009677,1425,1424,1425,1424,503
20250212,151500,587293402,1425,1425,1425,1425,2100
20250212,151400,584300902,1425,1427,1427,1423,1460
20250212,151300,582222034,1425,1425,1425,1425,802
20250212,151200,581079184,1425,1428,1428,1425,723
20250212,151100,580048846,1430,1425,1430,1425,722
20250212,151000,579019886,1427,1430,1430,1427,234
20250212,150900,578685878,1430,1430,1430,1430,121
20250212,150800,578512848,1430,1430,1430,1430,1400
20250212,150700,576510848,1431,1428,1432,1427,2185
20250212,150600,573388263,1432,1432,1432,1432,451
20250212,150500,572742431,1432,1432,1432,1432,113
20250212,150400,572580615,1425,1430,1432,1425,720
20250212,150300,571554549,1424,1423,1424,1423,6
20250212,150200,571546010,1423,1427,1427,1423,13512
20250212,150100,552289628,1427,1427,1427,1427,1359
20250212,150000,550350335,1426,1426,1426,1426,200
20250212,145900,550065135,1427,1427,1427,1425,235
20250212,145800,549729920,1426,1423,1426,1423,3988
20250212,145700,544051414,1424,1424,1424,1424,2220
20250212,145600,540890134,1423,1426,1427,1423,621
20250212,145500,540005667,1427,1426,1427,1426,101
20250212,145400,539861615,1427,1422,1427,1422,234
20250212,145300,539528857,1422,1424,1426,1422,831
20250212,145200,538344965,1426,1426,1426,1426,5
20250212,145100,538337835,1426,1426,1426,1426,400
20250212,145000,537767435,1426,1422,1426,1422,1887
20250212,144900,535077573,1422,1419,1422,1416,4843
20250212,144800,528210915,1419,1423,1423,1419,1582
20250212,144700,525961491,1427,1427,1427,1427,400
20250212,144600,525390691,1427,1427,1427,1427,0
20250212,144500,525390691,1427,1423,1427,1423,227
20250212,144400,525066962,1427,1421,1429,1421,695
20250212,144300,524079329,1430,1432,1432,1430,51
20250212,144200,524006397,1432,1417,1434,1417,2760
20250212,144100,520083611,1415,1415,1415,1415,2000
20250212,144000,517253611,1429,1429,1429,1429,1
20250212,143900,517252182,1415,1415,1415,1413,5180
20250212,143800,509924642,1415,1415,1428,1415,782
20250212,143700,508814862,1415,1421,1421,1411,726
20250212,143600,507789275,1412,1423,1423,1411,6011
20250212,143500,499266597,1422,1428,1430,1422,4633
20250212,143400,492654390,1428,1429,1438,1428,1508
20250212,143300,490500374,1429,1430,1430,1429,1869
20250212,143200,487828904,1430,1430,1440,1430,2146
20250212,143100,484759824,1430,1431,1432,1430,3836
20250212,143000,479270687,1433,1433,1433,1432,1843
20250212,142900,476630180,1433,1439,1439,1433,3174
20250212,142800,472079736,1433,1435,1435,1433,1163
20250212,142700,470412403,1435,1438,1445,1435,5306
20250212,142600,462788448,1447,1447,1447,1447,6
20250212,142500,462779766,1448,1448,1448,1448,50
20250212,142400,462707366,1441,1440,1441,1438,1100
20250212,142300,461124045,1443,1443,1443,1443,5
20250212,142200,461116830,1443,1443,1443,1443,1039
20250212,142100,459617553,1443,1440,1443,1440,782
20250212,142000,458490996,1440,1440,1440,1440,7
20250212,141900,458480916,1440,1440,1440,1440,71
20250212,141800,458378676,1440,1440,1440,1440,1000
20250212,141700,456938676,1436,1436,1436,1436,0
20250212,141600,456938676,1436,1438,1438,1436,737
20250212,141500,455879945,1443,1438,1443,1438,11
20250212,141400,455864077,1436,1443,1443,1436,5010
20250212,141300,448668635,1439,1439,1439,1439,0
20250212,141200,448668635,1439,1439,1439,1439,0
20250212,141100,448668635,1439,1439,1439,1439,400
20250212,141000,448093035,1437,1438,1441,1437,1221
20250212,140900,446336393,1435,1435,1435,1435,1140
20250212,140800,444700493,1440,1438,1440,1438,1203
20250212,140700,442968373,1440,1441,1441,1435,892
20250212,140600,441686208,1443,1444,1444,1442,1836
20250212,140500,439036209,1445,1446,1446,1445,5483
20250212,140400,431108933,1451,1448,1451,1446,1641
20250212,140300,428735138,1449,1450,1450,1449,680
20250212,140200,427749270,1451,1453,1453,1451,3782
20250212,140100,422257905,1455,1455,1455,1455,6
20250212,140000,422249175,1455,1454,1455,1454,505
20250212,135900,421514409,1453,1453,1453,1453,0
20250212,135800,421514409,1453,1452,1454,1452,12
20250212,135700,421496982,1452,1452,1452,1452,101
20250212,135600,421350330,1450,1452,1452,1450,4007
20250212,135500,415538620,1452,1452,1452,1452,306
20250212,135400,415094308,1452,1453,1453,1452,873
20250212,135300,413826336,1459,1459,1459,1459,445
20250212,135200,413177081,1459,1459,1459,1459,140
20250212,135100,412972821,1459,1459,1459,1459,236
20250212,135000,412628497,1453,1458,1459,1453,4892
20250212,134900,405496377,1458,1452,1458,1452,601
20250212,134800,404620149,1452,1452,1452,1452,0
20250212,134700,404620149,1452,1453,1453,1451,4924
20250212,134600,397470270,1452,1452,1452,1452,0
20250212,134500,397470270,1452,1452,1452,1452,0
20250212,134400,397470270,1452,1453,1453,1452,274
20250212,134300,397072283,1453,1453,1453,1453,0
20250212,134200,397072283,1453,1453,1453,1453,0
20250212,134100,397072283,1453,1453,1453,1453,0
20250212,134000,397072283,1453,1454,1454,1453,184
20250212,133900,396804920,1454,1454,1454,1454,680
20250212,133800,395816200,1454,1454,1454,1454,1000
20250212,133700,394362200,1454,1455,1455,1454,1684
20250212,133600,391913567,1455,1455,1455,1455,754
20250212,133500,390816497,1455,1457,1457,1455,7814
20250212,133400,379440010,1457,1460,1460,1457,4196
20250212,133300,373320863,1460,1460,1460,1460,0
20250212,133200,373320863,1460,1460,1460,1460,344
20250212,133100,372818623,1460,1460,1460,1460,0
20250212,133000,372818623,1460,1460,1460,1460,427
20250212,132900,372195203,1460,1460,1460,1460,4
20250212,132800,372189363,1460,1460,1460,1460,530
20250212,132700,371415563,1468,1468,1468,1468,0
20250212,132600,371415563,1468,1468,1468,1468,0
20250212,132500,371415563,1468,1466,1468,1466,1000
20250212,132400,369949417,1466,1461,1466,1460,2138
20250212,132300,366821885,1461,1460,1461,1460,2011
20250212,132200,363885824,1460,1463,1463,1460,2308
20250212,132100,360514095,1466,1466,1466,1466,0
20250212,132000,360514095,1466,1466,1466,1466,2
20250212,131900,360511163,1466,1466,1466,1466,1
20250212,131800,360509697,1466,1466,1466,1466,0
20250212,131700,360509697,1466,1466,1466,1466,227
20250212,131600,360176915,1461,1461,1461,1461,0
20250212,131500,360176915,1461,1461,1461,1461,1
20250212,131400,360175454,1460,1460,1460,1460,0
20250212,131300,360175454,1460,1460,1460,1460,47
20250212,131200,360106834,1466,1461,1466,1460,1016
20250212,131100,358623396,1460,1460,1460,1460,10
20250212,131000,358608796,1459,1459,1459,1459,0
20250212,130900,358608796,1459,1459,1459,1459,500
20250212,130800,357879296,1459,1461,1461,1459,1000
20250212,130700,356419844,1459,1459,1459,1459,814
20250212,130600,355232218,1459,1463,1463,1459,1000
20250212,130500,353772161,1462,1463,1463,1462,193
20250212,130400,353489804,1463,1463,1463,1463,27
20250212,130300,353450303,1463,1463,1463,1463,27
20250212,130200,353410802,1464,1465,1465,1464,494
20250212,130100,352687093,1464,1470,1470,1464,1260
20250212,130000,350838160,1468,1464,1468,1464,3
20250212,125900,350833764,1464,1464,1464,1464,1
20250212,125800,350832300,1463,1458,1463,1458,877
20250212,125700,349550581,1458,1458,1458,1458,1000
20250212,125600,348092581,1462,1462,1462,1462,0
20250212,125500,348092581,1462,1457,1462,1457,1987
20250212,125400,345196731,1457,1458,1458,1457,660
20250212,125300,344234611,1458,1458,1459,1455,679
20250212,125200,343245687,1462,1461,1462,1457,6408
20250212,125100,333900859,1461,1461,1461,1461,2095
20250212,125000,330840064,1461,1459,1461,1459,1495
20250212,124900,328658053,1460,1462,1462,1460,6935
20250212,124800,318527149,1463,1465,1465,1463,841
20250212,124700,317295768,1465,1469,1471,1465,1017
20250212,124600,315805437,1468,1468,1468,1468,1
20250212,124500,315803969,1467,1467,1467,1467,2
20250212,124400,315801035,1467,1470,1471,1467,124
20250212,124300,315618707,1471,1471,1471,1471,50
20250212,124200,315545157,1471,1471,1471,1471,0
20250212,124100,315545157,1471,1465,1471,1465,451
20250212,124000,314884436,1465,1465,1465,1465,0
20250212,123900,314884436,1465,1470,1470,1465,142
20250212,123800,314675706,1472,1472,1472,1472,895
20250212,123700,313358266,1465,1465,1465,1465,99
20250212,123600,313213231,1473,1473,1473,1473,65
20250212,123500,313117486,1473,1473,1473,1473,0
20250212,123400,313117486,1473,1464,1473,1464,1331
20250212,123300,311168893,1464,1464,1464,1464,500
20250212,123200,310436893,1464,1474,1474,1464,6906
20250212,123100,300310605,1475,1475,1475,1475,15
20250212,123000,300288480,1475,1479,1479,1475,3719
20250212,122900,294799127,1479,1481,1481,1479,3026
20250212,122800,290321597,1481,1481,1481,1481,150
20250212,122700,290099447,1482,1482,1482,1482,0
20250212,122600,290099447,1482,1483,1483,1482,268
20250212,122500,289702231,1488,1488,1488,1488,0
20250212,122400,289702231,1488,1488,1488,1488,1
20250212,122300,289700743,1484,1489,1489,1484,30
20250212,122200,289656163,1483,1485,1485,1483,30
20250212,122100,289611662,1488,1490,1490,1488,10
20250212,122000,289596772,1492,1492,1492,1492,0
20250212,121900,289596772,1492,1492,1492,1492,1
20250212,121800,289595280,1483,1484,1484,1483,476
20250212,121700,288889233,1484,1484,1484,1484,0
20250212,121600,288889233,1484,1484,1484,1484,0
20250212,121500,288889233,1484,1484,1484,1484,0
20250212,121400,288889233,1484,1485,1485,1484,300
20250212,121300,288444028,1485,1485,1485,1485,0
20250212,121200,288444028,1485,1485,1485,1485,173
20250212,121100,288187123,1494,1494,1494,1494,0
20250212,121000,288187123,1494,1494,1494,1494,20
20250212,120900,288157243,1494,1494,1494,1494,1
20250212,120800,288155749,1497,1497,1497,1497,0
20250212,120700,288155749,1497,1494,1497,1494,100
20250212,120600,288006150,1497,1497,1497,1497,0
20250212,120500,288006150,1497,1497,1497,1497,0
20250212,120400,288006150,1497,1497,1497,1497,0
20250212,120300,288006150,1497,1497,1497,1497,20
20250212,120200,287976210,1503,1503,1503,1503,0
20250212,120100,287976210,1503,1503,1503,1503,1
20250212,120000,287974707,1480,1480,1480,1480,0
20250212,115900,287974707,1480,1481,1481,1480,5640
20250212,115800,279627107,1481,1493,1493,1481,28227
20250212,115700,237622422,1493,1494,1494,1493,1000
20250212,115600,236129372,1494,1494,1494,1494,0
20250212,115500,236129372,1494,1494,1494,1494,0
20250212,115400,236129372,1494,1494,1494,1494,331
20250212,115300,235634858,1494,1494,1494,1494,0
20250212,115200,235634858,1494,1494,1494,1494,0
20250212,115100,235634858,1494,1494,1494,1494,0
20250212,115000,235634858,1494,1495,1495,1494,704
20250212,114900,234582691,1495,1497,1497,1495,685
20250212,114800,233558574,1499,1499,1499,1499,0
20250212,114700,233558574,1499,1499,1499,1499,10
20250212,114600,233543584,1496,1496,1496,1496,200
20250212,114500,233244384,1496,1496,1496,1496,159
20250212,114400,233006520,1496,1496,1496,1496,0
20250212,114300,233006520,1496,1496,1496,1496,0
20250212,114200,233006520,1496,1496,1496,1496,0
20250212,114100,233006520,1496,1496,1496,1496,189
20250212,114000,232723776,1496,1496,1496,1496,100
20250212,113900,232574176,1497,1497,1497,1497,24
20250212,113800,232538248,1496,1496,1496,1496,0
20250212,113700,232538248,1496,1497,1497,1496,128
20250212,113600,232346747,1497,1497,1497,1497,0
20250212,113500,232346747,1497,1497,1497,1497,0
20250212,113400,232346747,1497,1497,1497,1496,802
20250212,113300,231146907,1497,1500,1500,1497,745
20250212,113200,230031603,1500,1500,1500,1500,0
20250212,113100,230031603,1500,1500,1500,1500,12
20250212,113000,230013603,1504,1504,1504,1504,0
20250212,112900,230013603,1504,1504,1504,1504,0
20250212,112800,230013603,1504,1504,1504,1504,0
20250212,112700,230013603,1504,1504,1504,1504,0
20250212,112600,230013603,1504,1504,1504,1504,1
20250212,112500,230012099,1496,1496,1496,1496,0
20250212,112400,230012099,1496,1496,1496,1496,0
20250212,112300,230012099,1496,1496,1496,1496,0
20250212,112200,230012099,1496,1498,1498,1496,404
20250212,112100,229407712,1496,1496,1496,1496,0
20250212,112000,229407712,1496,1496,1496,1496,50
20250212,111900,229332912,1496,1496,1496,1496,1
20250212,111800,229331416,1497,1496,1497,1496,107
20250212,111700,229171337,1497,1497,1497,1497,93
20250212,111600,229032116,1497,1497,1497,1497,2
20250212,111500,229029122,1497,1497,1497,1497,0
20250212,111400,229029122,1497,1497,1497,1497,0
20250212,111300,229029122,1497,1497,1497,1497,11
20250212,111200,229012655,1497,1497,1497,1497,0
20250212,111100,229012655,1497,1497,1497,1497,0
20250212,111000,229012655,1497,1497,1497,1497,15
20250212,110900,228990200,1497,1497,1497,1497,0
20250212,110800,228990200,1497,1497,1497,1497,643
20250212,110700,228027629,1497,1497,1497,1497,8
20250212,110600,228015653,1495,1495,1495,1495,50
20250212,110500,227940903,1495,1496,1496,1495,454
20250212,110400,227261905,1497,1497,1497,1497,0
20250212,110300,227261905,1497,1497,1497,1497,31
20250212,110200,227215498,1497,1496,1497,1496,164
20250212,110100,226970134,1496,1496,1496,1496,200
20250212,110000,226670934,1497,1497,1497,1496,407
20250212,105900,226061656,1497,1497,1497,1497,1092
20250212,105800,224426932,1497,1497,1497,1497,0
20250212,105700,224426932,1497,1497,1497,1497,0
20250212,105600,224426932,1497,1497,1497,1497,0
20250212,105500,224426932,1497,1497,1497,1497,0
20250212,105400,224426932,1497,1497,1497,1497,0
20250212,105300,224426932,1497,1497,1497,1497,1
20250212,105200,224425435,1497,1497,1497,1497,0
20250212,105100,224425435,1497,1497,1497,1497,22
20250212,105000,224392501,1497,1502,1502,1497,464
20250212,104900,223697141,1502,1502,1502,1502,0
20250212,104800,223697141,1502,1510,1510,1502,514
20250212,104700,222921097,1510,1510,1510,1510,204
20250212,104600,222613057,1510,1500,1510,1500,1089
20250212,104500,220971648,1501,1502,1502,1501,702
20250212,104400,219917575,1507,1507,1507,1507,21
20250212,104300,219885928,1507,1507,1507,1507,40
20250212,104200,219825648,1508,1508,1508,1508,20
20250212,104100,219795488,1508,1508,1508,1508,50
20250212,104000,219720088,1508,1508,1508,1508,0
20250212,103900,219720088,1508,1508,1508,1508,296
20250212,103800,219273720,1508,1508,1508,1508,1
20250212,103700,219272212,1508,1501,1508,1501,438
20250212,103600,218611750,1500,1500,1500,1500,70
20250212,103500,218506750,1500,1500,1500,1500,0
20250212,103400,218506750,1500,1496,1500,1496,701
20250212,103300,217457150,1496,1496,1496,1496,0
20250212,103200,217457150,1496,1496,1496,1496,0
20250212,103100,217457150,1496,1495,1496,1495,1885
20250212,103000,214638808,1492,1492,1492,1492,12
20250212,102900,214620904,1492,1496,1496,1492,1290
20250212,102800,212694232,1495,1496,1496,1495,1512
20250212,102700,210433280,1495,1495,1495,1495,67
20250212,102600,210333115,1495,1495,1495,1495,358
20250212,102500,209797905,1495,1498,1498,1495,2182
20250212,102400,206535809,1499,1499,1499,1499,1
20250212,102300,206534310,1499,1496,1499,1496,626
20250212,102200,205597136,1497,1502,1502,1497,8381
20250212,102100,193032496,1502,1502,1502,1502,527
20250212,102000,192240942,1502,1505,1505,1502,448
20250212,101900,191567396,1504,1504,1504,1504,0
20250212,101800,191567396,1504,1504,1504,1504,0
20250212,101700,191567396,1504,1504,1504,1504,0
20250212,101600,191567396,1504,1508,1508,1504,40
20250212,101500,191507136,1508,1508,1508,1508,61
20250212,101400,191415148,1512,1512,1512,1512,0
20250212,101300,191415148,1512,1512,1512,1512,0
20250212,101200,191415148,1512,1512,1512,1512,1
20250212,101100,191413636,1508,1508,1508,1508,0
20250212,101000,191413636,1508,1510,1511,1508,317
20250212,100900,190934685,1510,1511,1511,1510,29
20250212,100800,190890868,1511,1510,1511,1510,600
20250212,100700,189984418,1511,1511,1511,1511,300
20250212,100600,189531118,1511,1511,1511,1511,202
20250212,100500,189225896,1511,1511,1511,1511,200
20250212,100400,188923696,1510,1510,1510,1510,674
20250212,100300,187905956,1503,1503,1503,1503,0
20250212,100200,187905956,1503,1503,1503,1503,0
20250212,100100,187905956,1503,1500,1503,1500,2010
20250212,100000,184890818,1500,1500,1501,1500,1991
20250212,095900,181904218,1499,1499,1499,1499,1195
20250212,095800,180112913,1499,1501,1501,1499,600
20250212,095700,179212913,1500,1501,1501,1500,1610
20250212,095600,176797906,1501,1501,1501,1500,352
20250212,095500,176269704,1500,1501,1501,1500,1407
20250212,095400,174159004,1501,1503,1503,1501,998
20250212,095300,172660401,1501,1505,1505,1501,2411
20250212,095200,169035852,1505,1505,1505,1505,96
20250212,095100,168891372,1510,1504,1511,1504,288
20250212,095000,168457089,1504,1511,1511,1504,5229
20250212,094900,160569128,1511,1511,1511,1511,96
20250212,094800,160424072,1514,1515,1515,1514,75
20250212,094700,160310487,1516,1517,1517,1512,3648
20250212,094600,154784736,1517,1513,1517,1513,7
20250212,094500,154774121,1518,1520,1520,1518,250
20250212,094400,154394145,1520,1513,1520,1512,6041
20250212,094300,145259934,1520,1520,1520,1520,51
20250212,094200,145182414,1515,1515,1515,1513,3079
20250212,094100,140519498,1515,1523,1523,1515,451
20250212,094000,139836013,1525,1525,1525,1525,0
20250212,093900,139836013,1525,1525,1525,1525,10
20250212,093800,139820763,1526,1525,1526,1525,148
20250212,093700,139594997,1525,1519,1525,1512,1854
20250212,093600,136783296,1520,1520,1520,1520,100
20250212,093500,136631296,1520,1523,1523,1520,2140
20250212,093400,133376546,1527,1527,1527,1527,0
20250212,093300,133376546,1527,1527,1527,1527,100
20250212,093200,133223846,1527,1527,1527,1527,32
20250212,093100,133174982,1529,1530,1530,1521,1581
20250212,093000,130760198,1530,1525,1535,1523,1483
20250212,092900,128486333,1524,1526,1526,1524,331
20250212,092800,127981741,1526,1537,1537,1526,1020
20250212,092700,126423717,1528,1539,1539,1528,658
20250212,092600,125416379,1539,1530,1539,1528,1376
20250212,092500,123311233,1541,1539,1541,1539,5327
20250212,092400,115108008,1538,1532,1539,1530,1757
20250212,092300,112412635,1539,1528,1540,1527,5356
20250212,092200,104183865,1535,1529,1536,1527,6636
20250212,092100,94025579,1529,1520,1529,1520,3431
20250212,092000,88797633,1519,1515,1519,1515,2013
20250212,091900,85745760,1514,1513,1514,1513,1316
20250212,091800,83753836,1514,1503,1514,1503,33
20250212,091700,83704127,1513,1510,1513,1510,2186
20250212,091600,80399763,1502,1502,1502,1502,0
20250212,091500,80399763,1502,1503,1508,1502,2941
20250212,091400,75969280,1504,1494,1504,1494,3000
20250212,091300,71468622,1490,1491,1491,1490,2634
20250212,091200,67542486,1491,1491,1491,1491,749
20250212,091100,66425727,1491,1492,1492,1491,1397
20250212,091000,64342079,1492,1494,1494,1492,4924
20250212,090900,56989216,1498,1498,1498,1498,0
20250212,090800,56989216,1498,1498,1498,1498,0
20250212,090700,56989216,1498,1495,1499,1494,3847
20250212,090600,51227262,1495,1498,1498,1495,33
20250212,090500,51177882,1498,1499,1499,1494,506
20250212,090400,50419458,1499,1494,1499,1492,53
20250212,090300,50340109,1502,1500,1502,1500,443
20250212,090200,49674851,1503,1497,1503,1486,19634
20250212,090100,20389469,1508,1513,1513,1498,7663
20250212,090000,8880801,1515,1510,1527,1502,5881