032540/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191500,15474245,4735,4735,4735,4735,23
20250212,191400,15474245,4735,4735,4735,4735,0
20250212,191300,15474245,4735,4735,4735,4735,0
20250212,191200,15474245,4735,4735,4735,4735,0
20250212,191100,15474245,4735,4735,4735,4735,0
20250212,191000,15474245,4735,4735,4735,4735,0
20250212,190900,15474245,4735,4735,4735,4735,0
20250212,190800,15474245,4735,4735,4735,4735,0
20250212,190700,15474245,4735,4735,4735,4735,0
20250212,190600,15474245,4735,4735,4735,4735,0
20250212,190500,15474245,4735,4735,4735,4735,0
20250212,190400,15474245,4735,4735,4735,4735,0
20250212,190300,15474245,4735,4735,4735,4735,0
20250212,190200,15474245,4735,4735,4735,4735,0
20250212,190100,15474245,4735,4735,4735,4735,0
20250212,190000,15474245,4735,4735,4735,4735,0
20250212,185900,15474245,4735,4735,4735,4735,0
20250212,185800,15474245,4735,4735,4735,4735,0
20250212,185700,15474245,4735,4735,4735,4735,0
20250212,185600,15474245,4735,4735,4735,4735,0
20250212,185500,15474245,4735,4735,4735,4735,0
20250212,185400,15474245,4735,4735,4735,4735,0
20250212,185300,15474245,4735,4735,4735,4735,0
20250212,185200,15474245,4735,4735,4735,4735,0
20250212,185100,15474245,4735,4735,4735,4735,0
20250212,185000,15474245,4735,4735,4735,4735,0
20250212,184900,15474245,4735,4735,4735,4735,0
20250212,184800,15474245,4735,4735,4735,4735,0
20250212,184700,15474245,4735,4735,4735,4735,0
20250212,184600,15474245,4735,4735,4735,4735,0
20250212,184500,15474245,4735,4735,4735,4735,23
20250212,184400,15474245,4735,4735,4735,4735,0
20250212,184300,15474245,4735,4735,4735,4735,0
20250212,184200,15474245,4735,4735,4735,4735,0
20250212,184100,15474245,4735,4735,4735,4735,0
20250212,184000,15474245,4735,4735,4735,4735,0
20250212,183900,15474245,4735,4735,4735,4735,0
20250212,183800,15474245,4735,4735,4735,4735,0
20250212,183700,15474245,4735,4735,4735,4735,0
20250212,183600,15474245,4735,4735,4735,4735,0
20250212,183500,15474245,4735,4735,4735,4735,0
20250212,183400,15474245,4735,4735,4735,4735,0
20250212,183300,15474245,4735,4735,4735,4735,0
20250212,183200,15474245,4735,4735,4735,4735,0
20250212,183100,15474245,4735,4735,4735,4735,0
20250212,183000,15474245,4735,4735,4735,4735,0
20250212,182900,15474245,4735,4735,4735,4735,0
20250212,182800,15474245,4735,4735,4735,4735,0
20250212,182700,15474245,4735,4735,4735,4735,0
20250212,182600,15474245,4735,4735,4735,4735,0
20250212,182500,15474245,4735,4735,4735,4735,0
20250212,182400,15474245,4735,4735,4735,4735,0
20250212,182300,15474245,4735,4735,4735,4735,0
20250212,182200,15474245,4735,4735,4735,4735,0
20250212,182100,15474245,4735,4735,4735,4735,0
20250212,182000,15474245,4735,4735,4735,4735,0
20250212,181900,15474245,4735,4735,4735,4735,0
20250212,181800,15474245,4735,4735,4735,4735,0
20250212,181700,15474245,4735,4735,4735,4735,0
20250212,181600,15474245,4735,4735,4735,4735,0
20250212,181500,15474245,4735,4735,4735,4735,23
20250212,181400,15474245,4735,4735,4735,4735,0
20250212,181300,15474245,4735,4735,4735,4735,0
20250212,181200,15474245,4735,4735,4735,4735,0
20250212,181100,15474245,4735,4735,4735,4735,0
20250212,181000,15474245,4735,4735,4735,4735,0
20250212,180900,15474245,4735,4735,4735,4735,0
20250212,180800,15474245,4735,4735,4735,4735,0
20250212,180700,15474245,4735,4735,4735,4735,0
20250212,180600,15474245,4735,4735,4735,4735,0
20250212,180500,15474245,4735,4735,4735,4735,0
20250212,180400,15474245,4735,4735,4735,4735,0
20250212,180300,15474245,4735,4735,4735,4735,0
20250212,180200,15474245,4735,4735,4735,4735,0
20250212,180100,15474245,4735,4735,4735,4735,0
20250212,180000,15474245,4735,4735,4735,4735,0
20250212,175900,15474245,4735,4735,4735,4735,0
20250212,175800,15474245,4735,4735,4735,4735,0
20250212,175700,15474245,4735,4735,4735,4735,0
20250212,175600,15474245,4735,4735,4735,4735,0
20250212,175500,15474245,4735,4735,4735,4735,0
20250212,175400,15474245,4735,4735,4735,4735,0
20250212,175300,15474245,4735,4735,4735,4735,0
20250212,175200,15474245,4735,4735,4735,4735,0
20250212,175100,15474245,4735,4735,4735,4735,0
20250212,175000,15474245,4735,4735,4735,4735,0
20250212,174900,15474245,4735,4735,4735,4735,0
20250212,174800,15474245,4735,4735,4735,4735,0
20250212,174700,15474245,4735,4735,4735,4735,0
20250212,174600,15474245,4735,4735,4735,4735,0
20250212,174500,15474245,4735,4735,4735,4735,23
20250212,174400,15474245,4735,4735,4735,4735,0
20250212,174300,15474245,4735,4735,4735,4735,0
20250212,174200,15474245,4735,4735,4735,4735,0
20250212,174100,15474245,4735,4735,4735,4735,0
20250212,174000,15474245,4735,4735,4735,4735,0
20250212,173900,15474245,4735,4735,4735,4735,0
20250212,173800,15474245,4735,4735,4735,4735,0
20250212,173700,15474245,4735,4735,4735,4735,0
20250212,173600,15474245,4735,4735,4735,4735,0
20250212,173500,15474245,4735,4735,4735,4735,0
20250212,173400,15474245,4735,4735,4735,4735,0
20250212,173300,15474245,4735,4735,4735,4735,0
20250212,173200,15474245,4735,4735,4735,4735,0
20250212,173100,15474245,4735,4735,4735,4735,0
20250212,173000,15474245,4735,4735,4735,4735,0
20250212,172900,15474245,4735,4735,4735,4735,0
20250212,172800,15474245,4735,4735,4735,4735,0
20250212,172700,15474245,4735,4735,4735,4735,0
20250212,172600,15474245,4735,4735,4735,4735,0
20250212,172500,15474245,4735,4735,4735,4735,0
20250212,172400,15474245,4735,4735,4735,4735,0
20250212,172300,15474245,4735,4735,4735,4735,0
20250212,172200,15474245,4735,4735,4735,4735,0
20250212,172100,15474245,4735,4735,4735,4735,0
20250212,172000,15474245,4735,4735,4735,4735,0
20250212,171900,15474245,4735,4735,4735,4735,0
20250212,171800,15474245,4735,4735,4735,4735,0
20250212,171700,15474245,4735,4735,4735,4735,0
20250212,171600,15474245,4735,4735,4735,4735,0
20250212,171500,15474245,4735,4735,4735,4735,23
20250212,171400,15474245,4735,4735,4735,4735,0
20250212,171300,15474245,4735,4735,4735,4735,0
20250212,171200,15474245,4735,4735,4735,4735,0
20250212,171100,15474245,4735,4735,4735,4735,0
20250212,171000,15474245,4735,4735,4735,4735,0
20250212,170900,15474245,4735,4735,4735,4735,0
20250212,170800,15474245,4735,4735,4735,4735,0
20250212,170700,15474245,4735,4735,4735,4735,0
20250212,170600,15474245,4735,4735,4735,4735,0
20250212,170500,15474245,4735,4735,4735,4735,0
20250212,170400,15474245,4735,4735,4735,4735,0
20250212,170300,15474245,4735,4735,4735,4735,0
20250212,170200,15474245,4735,4735,4735,4735,0
20250212,170100,15474245,4735,4735,4735,4735,0
20250212,170000,15474245,4735,4735,4735,4735,0
20250212,165900,15474245,4735,4735,4735,4735,0
20250212,165800,15474245,4735,4735,4735,4735,0
20250212,165700,15474245,4735,4735,4735,4735,0
20250212,165600,15474245,4735,4735,4735,4735,0
20250212,165500,15474245,4735,4735,4735,4735,0
20250212,165400,15474245,4735,4735,4735,4735,0
20250212,165300,15474245,4735,4735,4735,4735,0
20250212,165200,15474245,4735,4735,4735,4735,0
20250212,165100,15474245,4735,4735,4735,4735,0
20250212,165000,15474245,4735,4735,4735,4735,0
20250212,164900,15474245,4735,4735,4735,4735,0
20250212,164800,15474245,4735,4735,4735,4735,0
20250212,164700,15474245,4735,4735,4735,4735,0
20250212,164600,15474245,4735,4735,4735,4735,0
20250212,164500,15474245,4735,4735,4735,4735,23
20250212,164400,15474245,4735,4735,4735,4735,0
20250212,164300,15474245,4735,4735,4735,4735,0
20250212,164200,15474245,4735,4735,4735,4735,0
20250212,164100,15474245,4735,4735,4735,4735,0
20250212,164000,15474245,4735,4735,4735,4735,0
20250212,163900,15474245,4735,4735,4735,4735,0
20250212,163800,15474245,4735,4735,4735,4735,0
20250212,163700,15474245,4735,4735,4735,4735,0
20250212,163600,15474245,4735,4735,4735,4735,0
20250212,163500,15474245,4735,4735,4735,4735,0
20250212,163400,15474245,4735,4735,4735,4735,0
20250212,163300,15474245,4735,4735,4735,4735,0
20250212,163200,15474245,4735,4735,4735,4735,0
20250212,163100,15474245,4735,4735,4735,4735,0
20250212,163000,15474245,4735,4735,4735,4735,0
20250212,162900,15474245,4735,4735,4735,4735,0
20250212,162800,15474245,4735,4735,4735,4735,0
20250212,162700,15474245,4735,4735,4735,4735,0
20250212,162600,15474245,4735,4735,4735,4735,0
20250212,162500,15474245,4735,4735,4735,4735,0
20250212,162400,15474245,4735,4735,4735,4735,0
20250212,162300,15474245,4735,4735,4735,4735,0
20250212,162200,15474245,4735,4735,4735,4735,0
20250212,162100,15474245,4735,4735,4735,4735,0
20250212,162000,15474245,4735,4735,4735,4735,0
20250212,161900,15474245,4735,4735,4735,4735,0
20250212,161800,15474245,4735,4735,4735,4735,0
20250212,161700,15474245,4735,4735,4735,4735,0
20250212,161600,15474245,4735,4735,4735,4735,0
20250212,161500,15474245,4735,4735,4735,4735,23
20250212,161400,15474245,4735,4735,4735,4735,0
20250212,161300,15474245,4735,4735,4735,4735,0
20250212,161200,15474245,4735,4735,4735,4735,0
20250212,161100,15474245,4735,4735,4735,4735,0
20250212,161000,15474245,4735,4735,4735,4735,0
20250212,160900,15474245,4735,4735,4735,4735,0
20250212,160800,15474245,4735,4735,4735,4735,0
20250212,160700,15474245,4735,4735,4735,4735,0
20250212,160600,15474245,4735,4735,4735,4735,0
20250212,160500,15474245,4735,4735,4735,4735,0
20250212,160400,15474245,4735,4735,4735,4735,0
20250212,160300,15474245,4735,4735,4735,4735,0
20250212,160200,15474245,4735,4735,4735,4735,0
20250212,160100,15474245,4735,4735,4735,4735,0
20250212,160000,15474245,4735,4735,4735,4735,0
20250212,155900,15474245,4735,4735,4735,4735,0
20250212,155800,15474245,4735,4735,4735,4735,0
20250212,155700,15474245,4735,4735,4735,4735,0
20250212,155600,15474245,4735,4735,4735,4735,0
20250212,155500,15474245,4735,4735,4735,4735,0
20250212,155400,15474245,4735,4735,4735,4735,0
20250212,155300,15474245,4735,4735,4735,4735,0
20250212,155200,15474245,4735,4735,4735,4735,0
20250212,155100,15474245,4735,4735,4735,4735,0
20250212,155000,15474245,4735,4735,4735,4735,0
20250212,154900,15474245,4735,4735,4735,4735,0
20250212,154800,15474245,4735,4735,4735,4735,0
20250212,154700,15474245,4735,4735,4735,4735,0
20250212,154600,15474245,4735,4735,4735,4735,0
20250212,154500,15474245,4735,4735,4735,4735,23
20250212,154400,15474245,4735,4735,4735,4735,0
20250212,154300,15474245,4735,4735,4735,4735,0
20250212,154200,15474245,4735,4735,4735,4735,0
20250212,154100,15474245,4735,4735,4735,4735,0
20250212,154000,15474245,4735,4735,4735,4735,0
20250212,153900,15474245,4735,4735,4735,4735,0
20250212,153800,15474245,4735,4735,4735,4735,0
20250212,153700,15474245,4735,4735,4735,4735,0
20250212,153600,15474245,4735,4735,4735,4735,0
20250212,153500,15474245,4735,4735,4735,4735,0
20250212,153400,15474245,4735,4735,4735,4735,0
20250212,153300,15474245,4735,4735,4735,4735,0
20250212,153200,15474245,4735,4735,4735,4735,0
20250212,153100,15474245,4735,4735,4735,4735,0
20250212,153000,15474245,4735,4735,4735,4735,23
20250212,152900,15365340,4735,4735,4735,4735,0
20250212,152800,15365340,4735,4735,4735,4735,0
20250212,152700,15365340,4735,4735,4735,4735,0
20250212,152600,15365340,4735,4735,4735,4735,0
20250212,152500,15365340,4735,4735,4735,4735,0
20250212,152400,15365340,4735,4735,4735,4735,0
20250212,152300,15365340,4735,4735,4735,4735,0
20250212,152200,15365340,4735,4735,4735,4735,0
20250212,152100,15365340,4735,4735,4735,4735,0
20250212,152000,15365340,4735,4735,4735,4735,0
20250212,151900,15365340,4735,4720,4735,4720,115
20250212,151800,14821765,4720,4720,4720,4720,0
20250212,151700,14821765,4720,4720,4720,4720,0
20250212,151600,14821765,4720,4720,4720,4720,0
20250212,151500,14821765,4720,4720,4720,4720,0
20250212,151400,14821765,4720,4720,4720,4720,0
20250212,151300,14821765,4720,4720,4720,4720,94
20250212,151200,14378085,4725,4725,4725,4725,0
20250212,151100,14378085,4725,4725,4725,4725,0
20250212,151000,14378085,4725,4725,4725,4725,0
20250212,150900,14378085,4725,4725,4725,4725,0
20250212,150800,14378085,4725,4725,4725,4725,0
20250212,150700,14378085,4725,4725,4725,4725,0
20250212,150600,14378085,4725,4725,4725,4725,0
20250212,150500,14378085,4725,4725,4725,4725,0
20250212,150400,14378085,4725,4725,4725,4725,0
20250212,150300,14378085,4725,4725,4725,4725,0
20250212,150200,14378085,4725,4725,4725,4725,1
20250212,150100,14373360,4710,4715,4715,4710,489
20250212,150000,12070025,4725,4725,4725,4725,0
20250212,145900,12070025,4725,4725,4725,4725,10
20250212,145800,12022775,4725,4725,4725,4725,0
20250212,145700,12022775,4725,4725,4725,4725,0
20250212,145600,12022775,4725,4725,4725,4725,0
20250212,145500,12022775,4725,4725,4725,4725,0
20250212,145400,12022775,4725,4725,4725,4725,0
20250212,145300,12022775,4725,4725,4725,4725,1
20250212,145200,12018050,4725,4725,4725,4725,5
20250212,145100,11994425,4725,4725,4725,4725,0
20250212,145000,11994425,4725,4725,4725,4725,0
20250212,144900,11994425,4725,4725,4725,4725,0
20250212,144800,11994425,4725,4725,4725,4725,0
20250212,144700,11994425,4725,4725,4725,4725,0
20250212,144600,11994425,4725,4725,4725,4725,0
20250212,144500,11994425,4725,4725,4725,4725,0
20250212,144400,11994425,4725,4725,4725,4725,0
20250212,144300,11994425,4725,4725,4725,4725,11
20250212,144200,11942450,4725,4725,4725,4725,25
20250212,144100,11824325,4715,4715,4715,4715,315
20250212,144000,10339100,4720,4720,4720,4720,0
20250212,143900,10339100,4720,4720,4720,4720,0
20250212,143800,10339100,4720,4720,4720,4720,0
20250212,143700,10339100,4720,4720,4720,4720,82
20250212,143600,9952060,4725,4725,4725,4725,0
20250212,143500,9952060,4725,4725,4725,4725,0
20250212,143400,9952060,4725,4725,4725,4725,7
20250212,143300,9918985,4725,4725,4725,4725,0
20250212,143200,9918985,4725,4725,4725,4725,0
20250212,143100,9918985,4725,4725,4725,4725,0
20250212,143000,9918985,4725,4725,4725,4725,0
20250212,142900,9918985,4725,4725,4725,4725,0
20250212,142800,9918985,4725,4725,4725,4725,0
20250212,142700,9918985,4725,4725,4725,4725,0
20250212,142600,9918985,4725,4725,4725,4725,0
20250212,142500,9918985,4725,4725,4725,4725,0
20250212,142400,9918985,4725,4725,4725,4725,0
20250212,142300,9918985,4725,4725,4725,4725,5
20250212,142200,9895360,4730,4730,4730,4730,0
20250212,142100,9895360,4730,4730,4730,4730,0
20250212,142000,9895360,4730,4730,4730,4730,0
20250212,141900,9895360,4730,4730,4730,4730,0
20250212,141800,9895360,4730,4730,4730,4730,0
20250212,141700,9895360,4730,4730,4730,4730,1
20250212,141600,9890630,4720,4720,4720,4720,79
20250212,141500,9517750,4730,4730,4730,4730,0
20250212,141400,9517750,4730,4730,4730,4730,0
20250212,141300,9517750,4730,4730,4730,4730,0
20250212,141200,9517750,4730,4730,4730,4730,0
20250212,141100,9517750,4730,4730,4730,4730,0
20250212,141000,9517750,4730,4730,4730,4730,0
20250212,140900,9517750,4730,4730,4730,4730,0
20250212,140800,9517750,4730,4730,4730,4730,0
20250212,140700,9517750,4730,4730,4730,4730,0
20250212,140600,9517750,4730,4730,4730,4730,0
20250212,140500,9517750,4730,4730,4730,4730,0
20250212,140400,9517750,4730,4730,4730,4730,0
20250212,140300,9517750,4730,4730,4730,4730,0
20250212,140200,9517750,4730,4730,4730,4730,0
20250212,140100,9517750,4730,4730,4730,4730,0
20250212,140000,9517750,4730,4730,4730,4730,0
20250212,135900,9517750,4730,4730,4730,4730,0
20250212,135800,9517750,4730,4730,4730,4730,0
20250212,135700,9517750,4730,4730,4730,4730,0
20250212,135600,9517750,4730,4730,4730,4730,0
20250212,135500,9517750,4730,4730,4730,4730,0
20250212,135400,9517750,4730,4730,4730,4730,0
20250212,135300,9517750,4730,4730,4730,4730,0
20250212,135200,9517750,4730,4730,4730,4730,0
20250212,135100,9517750,4730,4730,4730,4730,0
20250212,135000,9517750,4730,4730,4730,4730,0
20250212,134900,9517750,4730,4730,4730,4730,0
20250212,134800,9517750,4730,4730,4730,4730,0
20250212,134700,9517750,4730,4730,4730,4730,0
20250212,134600,9517750,4730,4730,4730,4730,0
20250212,134500,9517750,4730,4730,4730,4730,0
20250212,134400,9517750,4730,4730,4730,4730,0
20250212,134300,9517750,4730,4730,4730,4730,0
20250212,134200,9517750,4730,4730,4730,4730,0
20250212,134100,9517750,4730,4730,4730,4730,3
20250212,134000,9503560,4720,4720,4720,4720,193
20250212,133900,8592600,4730,4730,4730,4730,0
20250212,133800,8592600,4730,4730,4730,4730,0
20250212,133700,8592600,4730,4730,4730,4730,2
20250212,133600,8583140,4725,4725,4725,4725,100
20250212,133500,8110640,4730,4730,4730,4730,0
20250212,133400,8110640,4730,4730,4730,4730,0
20250212,133300,8110640,4730,4730,4730,4730,0
20250212,133200,8110640,4730,4730,4730,4730,0
20250212,133100,8110640,4730,4730,4730,4730,0
20250212,133000,8110640,4730,4730,4730,4730,0
20250212,132900,8110640,4730,4730,4730,4730,0
20250212,132800,8110640,4730,4730,4730,4730,0
20250212,132700,8110640,4730,4730,4730,4730,200
20250212,132600,7164640,4730,4730,4730,4730,2
20250212,132500,7155180,4725,4725,4725,4725,0
20250212,132400,7155180,4725,4725,4725,4725,107
20250212,132300,6649605,4730,4730,4730,4730,0
20250212,132200,6649605,4730,4730,4730,4730,0
20250212,132100,6649605,4730,4730,4730,4730,0
20250212,132000,6649605,4730,4730,4730,4730,0
20250212,131900,6649605,4730,4730,4730,4730,0
20250212,131800,6649605,4730,4730,4730,4730,0
20250212,131700,6649605,4730,4730,4730,4730,0
20250212,131600,6649605,4730,4730,4730,4730,0
20250212,131500,6649605,4730,4730,4730,4730,0
20250212,131400,6649605,4730,4730,4730,4730,0
20250212,131300,6649605,4730,4730,4730,4730,0
20250212,131200,6649605,4730,4730,4730,4730,0
20250212,131100,6649605,4730,4730,4730,4730,0
20250212,131000,6649605,4730,4730,4730,4730,0
20250212,130900,6649605,4730,4730,4730,4730,0
20250212,130800,6649605,4730,4730,4730,4730,0
20250212,130700,6649605,4730,4730,4730,4730,0
20250212,130600,6649605,4730,4730,4730,4730,0
20250212,130500,6649605,4730,4730,4730,4730,0
20250212,130400,6649605,4730,4730,4730,4730,0
20250212,130300,6649605,4730,4730,4730,4730,0
20250212,130200,6649605,4730,4730,4730,4730,0
20250212,130100,6649605,4730,4730,4730,4730,0
20250212,130000,6649605,4730,4730,4730,4730,0
20250212,125900,6649605,4730,4730,4730,4730,0
20250212,125800,6649605,4730,4730,4730,4730,0
20250212,125700,6649605,4730,4730,4730,4730,0
20250212,125600,6649605,4730,4730,4730,4730,0
20250212,125500,6649605,4730,4730,4730,4730,0
20250212,125400,6649605,4730,4730,4730,4730,0
20250212,125300,6649605,4730,4730,4730,4730,0
20250212,125200,6649605,4730,4730,4730,4730,0
20250212,125100,6649605,4730,4730,4730,4730,0
20250212,125000,6649605,4730,4730,4730,4730,0
20250212,124900,6649605,4730,4730,4730,4730,0
20250212,124800,6649605,4730,4730,4730,4730,0
20250212,124700,6649605,4730,4730,4730,4730,0
20250212,124600,6649605,4730,4730,4730,4730,17
20250212,124500,6569195,4730,4730,4730,4730,0
20250212,124400,6569195,4730,4730,4730,4730,0
20250212,124300,6569195,4730,4730,4730,4730,1
20250212,124200,6564465,4730,4730,4730,4730,0
20250212,124100,6564465,4730,4730,4730,4730,0
20250212,124000,6564465,4730,4730,4730,4730,0
20250212,123900,6564465,4730,4730,4730,4730,0
20250212,123800,6564465,4730,4730,4730,4730,0
20250212,123700,6564465,4730,4730,4730,4730,0
20250212,123600,6564465,4730,4730,4730,4730,0
20250212,123500,6564465,4730,4730,4730,4730,0
20250212,123400,6564465,4730,4730,4730,4730,0
20250212,123300,6564465,4730,4730,4730,4730,0
20250212,123200,6564465,4730,4730,4730,4730,0
20250212,123100,6564465,4730,4730,4730,4730,0
20250212,123000,6564465,4730,4730,4730,4730,0
20250212,122900,6564465,4730,4730,4730,4730,0
20250212,122800,6564465,4730,4730,4730,4730,0
20250212,122700,6564465,4730,4730,4730,4730,0
20250212,122600,6564465,4730,4730,4730,4730,0
20250212,122500,6564465,4730,4730,4730,4730,0
20250212,122400,6564465,4730,4730,4730,4730,0
20250212,122300,6564465,4730,4730,4730,4730,7
20250212,122200,6531355,4730,4730,4730,4730,0
20250212,122100,6531355,4730,4730,4730,4730,0
20250212,122000,6531355,4730,4730,4730,4730,0
20250212,121900,6531355,4730,4730,4730,4730,12
20250212,121800,6474595,4725,4725,4725,4725,0
20250212,121700,6474595,4725,4725,4725,4725,0
20250212,121600,6474595,4725,4725,4725,4725,0
20250212,121500,6474595,4725,4725,4725,4725,0
20250212,121400,6474595,4725,4725,4725,4725,0
20250212,121300,6474595,4725,4725,4725,4725,0
20250212,121200,6474595,4725,4725,4725,4725,0
20250212,121100,6474595,4725,4725,4725,4725,0
20250212,121000,6474595,4725,4725,4725,4725,0
20250212,120900,6474595,4725,4725,4725,4725,0
20250212,120800,6474595,4725,4725,4725,4725,16
20250212,120700,6398995,4725,4725,4725,4725,0
20250212,120600,6398995,4725,4725,4725,4725,0
20250212,120500,6398995,4725,4725,4725,4725,2
20250212,120400,6389545,4725,4725,4725,4725,20
20250212,120300,6295045,4720,4720,4720,4720,10
20250212,120200,6247845,4735,4735,4735,4735,0
20250212,120100,6247845,4735,4735,4735,4735,0
20250212,120000,6247845,4735,4735,4735,4735,0
20250212,115900,6247845,4735,4735,4735,4735,0
20250212,115800,6247845,4735,4735,4735,4735,0
20250212,115700,6247845,4735,4735,4735,4735,0
20250212,115600,6247845,4735,4735,4735,4735,0
20250212,115500,6247845,4735,4735,4735,4735,0
20250212,115400,6247845,4735,4735,4735,4735,0
20250212,115300,6247845,4735,4735,4735,4735,0
20250212,115200,6247845,4735,4735,4735,4735,0
20250212,115100,6247845,4735,4735,4735,4735,0
20250212,115000,6247845,4735,4735,4735,4735,0
20250212,114900,6247845,4735,4735,4735,4735,0
20250212,114800,6247845,4735,4735,4735,4735,0
20250212,114700,6247845,4735,4735,4735,4735,0
20250212,114600,6247845,4735,4735,4735,4735,0
20250212,114500,6247845,4735,4735,4735,4735,0
20250212,114400,6247845,4735,4730,4735,4730,10
20250212,114300,6200540,4725,4725,4725,4725,3
20250212,114200,6186365,4735,4735,4735,4735,0
20250212,114100,6186365,4735,4735,4735,4735,0
20250212,114000,6186365,4735,4735,4735,4735,0
20250212,113900,6186365,4735,4735,4735,4735,0
20250212,113800,6186365,4735,4735,4735,4735,0
20250212,113700,6186365,4735,4735,4735,4735,0
20250212,113600,6186365,4735,4735,4735,4735,0
20250212,113500,6186365,4735,4735,4735,4735,0
20250212,113400,6186365,4735,4735,4735,4735,0
20250212,113300,6186365,4735,4735,4735,4735,0
20250212,113200,6186365,4735,4735,4735,4735,0
20250212,113100,6186365,4735,4735,4735,4735,0
20250212,113000,6186365,4735,4735,4735,4735,0
20250212,112900,6186365,4735,4735,4735,4735,0
20250212,112800,6186365,4735,4735,4735,4735,0
20250212,112700,6186365,4735,4735,4735,4735,0
20250212,112600,6186365,4735,4735,4735,4735,0
20250212,112500,6186365,4735,4735,4735,4735,0
20250212,112400,6186365,4735,4735,4735,4735,0
20250212,112300,6186365,4735,4735,4735,4735,0
20250212,112200,6186365,4735,4735,4735,4735,0
20250212,112100,6186365,4735,4735,4735,4735,0
20250212,112000,6186365,4735,4735,4735,4735,0
20250212,111900,6186365,4735,4735,4735,4735,0
20250212,111800,6186365,4735,4735,4735,4735,0
20250212,111700,6186365,4735,4735,4735,4735,0
20250212,111600,6186365,4735,4735,4735,4735,0
20250212,111500,6186365,4735,4735,4735,4735,0
20250212,111400,6186365,4735,4735,4735,4735,0
20250212,111300,6186365,4735,4735,4735,4735,0
20250212,111200,6186365,4735,4735,4735,4735,0
20250212,111100,6186365,4735,4735,4735,4735,0
20250212,111000,6186365,4735,4735,4735,4735,0
20250212,110900,6186365,4735,4735,4735,4735,0
20250212,110800,6186365,4735,4735,4735,4735,1
20250212,110700,6181630,4735,4735,4735,4735,0
20250212,110600,6181630,4735,4735,4735,4735,0
20250212,110500,6181630,4735,4735,4735,4735,0
20250212,110400,6181630,4735,4735,4735,4735,0
20250212,110300,6181630,4735,4735,4735,4735,0
20250212,110200,6181630,4735,4735,4735,4735,0
20250212,110100,6181630,4735,4735,4735,4735,0
20250212,110000,6181630,4735,4735,4735,4735,0
20250212,105900,6181630,4735,4735,4735,4735,0
20250212,105800,6181630,4735,4735,4735,4735,0
20250212,105700,6181630,4735,4735,4735,4735,0
20250212,105600,6181630,4735,4735,4735,4735,0
20250212,105500,6181630,4735,4735,4735,4735,0
20250212,105400,6181630,4735,4735,4735,4735,0
20250212,105300,6181630,4735,4735,4735,4735,0
20250212,105200,6181630,4735,4735,4735,4735,0
20250212,105100,6181630,4735,4735,4735,4735,0
20250212,105000,6181630,4735,4735,4735,4735,0
20250212,104900,6181630,4735,4735,4735,4735,1
20250212,104800,6176895,4735,4735,4735,4735,0
20250212,104700,6176895,4735,4735,4735,4735,0
20250212,104600,6176895,4735,4735,4735,4735,0
20250212,104500,6176895,4735,4720,4735,4715,102
20250212,104400,5695895,4740,4740,4740,4740,0
20250212,104300,5695895,4740,4740,4740,4740,0
20250212,104200,5695895,4740,4740,4740,4740,0
20250212,104100,5695895,4740,4740,4740,4740,0
20250212,104000,5695895,4740,4740,4740,4740,0
20250212,103900,5695895,4740,4740,4740,4740,0
20250212,103800,5695895,4740,4740,4740,4740,0
20250212,103700,5695895,4740,4740,4740,4740,0
20250212,103600,5695895,4740,4740,4740,4740,0
20250212,103500,5695895,4740,4730,4740,4730,46
20250212,103400,5478300,4730,4730,4730,4730,0
20250212,103300,5478300,4730,4730,4730,4730,0
20250212,103200,5478300,4730,4730,4730,4730,0
20250212,103100,5478300,4730,4730,4730,4730,0
20250212,103000,5478300,4730,4730,4730,4730,0
20250212,102900,5478300,4730,4730,4730,4730,0
20250212,102800,5478300,4730,4730,4730,4730,0
20250212,102700,5478300,4730,4730,4730,4730,0
20250212,102600,5478300,4730,4730,4730,4730,3
20250212,102500,5464110,4730,4730,4730,4730,0
20250212,102400,5464110,4730,4730,4730,4730,1
20250212,102300,5459380,4730,4730,4730,4730,0
20250212,102200,5459380,4730,4730,4730,4730,8
20250212,102100,5421540,4735,4735,4735,4735,0
20250212,102000,5421540,4735,4735,4735,4735,0
20250212,101900,5421540,4735,4735,4735,4735,0
20250212,101800,5421540,4735,4735,4735,4735,0
20250212,101700,5421540,4735,4735,4735,4735,0
20250212,101600,5421540,4735,4735,4735,4710,374
20250212,101500,3656370,4735,4735,4735,4735,17
20250212,101400,3575875,4740,4740,4740,4740,1
20250212,101300,3571135,4740,4740,4740,4740,0
20250212,101200,3571135,4740,4740,4740,4740,0
20250212,101100,3571135,4740,4740,4740,4740,0
20250212,101000,3571135,4740,4740,4740,4740,0
20250212,100900,3571135,4740,4740,4740,4740,0
20250212,100800,3571135,4740,4740,4740,4740,0
20250212,100700,3571135,4740,4740,4740,4740,0
20250212,100600,3571135,4740,4740,4740,4740,0
20250212,100500,3571135,4740,4740,4740,4740,0
20250212,100400,3571135,4740,4740,4740,4740,0
20250212,100300,3571135,4740,4740,4740,4740,0
20250212,100200,3571135,4740,4740,4740,4740,1
20250212,100100,3566395,4740,4740,4740,4740,0
20250212,100000,3566395,4740,4740,4740,4740,0
20250212,095900,3566395,4740,4740,4740,4740,0
20250212,095800,3566395,4740,4740,4740,4740,0
20250212,095700,3566395,4740,4740,4740,4740,0
20250212,095600,3566395,4740,4740,4740,4740,0
20250212,095500,3566395,4740,4740,4740,4740,0
20250212,095400,3566395,4740,4740,4740,4740,0
20250212,095300,3566395,4740,4740,4740,4740,0
20250212,095200,3566395,4740,4740,4740,4740,0
20250212,095100,3566395,4740,4740,4740,4740,0
20250212,095000,3566395,4740,4740,4740,4740,0
20250212,094900,3566395,4740,4740,4740,4740,0
20250212,094800,3566395,4740,4740,4740,4740,0
20250212,094700,3566395,4740,4740,4740,4740,2
20250212,094600,3556915,4740,4740,4740,4740,1
20250212,094500,3552175,4740,4740,4740,4740,1
20250212,094400,3547435,4740,4740,4740,4740,3
20250212,094300,3533215,4740,4740,4740,4740,0
20250212,094200,3533215,4740,4740,4740,4740,0
20250212,094100,3533215,4740,4740,4740,4740,0
20250212,094000,3533215,4740,4740,4740,4740,0
20250212,093900,3533215,4740,4740,4740,4740,0
20250212,093800,3533215,4740,4740,4740,4740,0
20250212,093700,3533215,4740,4740,4740,4740,0
20250212,093600,3533215,4740,4740,4740,4740,0
20250212,093500,3533215,4740,4740,4740,4740,0
20250212,093400,3533215,4740,4740,4740,4740,0
20250212,093300,3533215,4740,4740,4740,4740,0
20250212,093200,3533215,4740,4740,4740,4740,0
20250212,093100,3533215,4740,4740,4740,4740,0
20250212,093000,3533215,4740,4740,4740,4740,11
20250212,092900,3481075,4740,4740,4740,4740,7
20250212,092800,3447895,4740,4740,4740,4740,3
20250212,092700,3433675,4745,4745,4745,4745,0
20250212,092600,3433675,4745,4745,4745,4745,0
20250212,092500,3433675,4745,4745,4745,4745,0
20250212,092400,3433675,4745,4745,4745,4745,0
20250212,092300,3433675,4745,4745,4745,4745,1
20250212,092200,3428930,4745,4745,4745,4745,1
20250212,092100,3424185,4750,4750,4750,4750,0
20250212,092000,3424185,4750,4750,4750,4750,0
20250212,091900,3424185,4750,4750,4750,4750,0
20250212,091800,3424185,4750,4750,4750,4750,0
20250212,091700,3424185,4750,4750,4750,4750,0
20250212,091600,3424185,4750,4750,4750,4750,0
20250212,091500,3424185,4750,4750,4750,4750,0
20250212,091400,3424185,4750,4750,4750,4750,10
20250212,091300,3376685,4750,4750,4750,4750,2
20250212,091200,3367185,4715,4750,4750,4715,703
20250212,091100,52255,4750,4750,4750,4750,0
20250212,091000,52255,4750,4750,4750,4750,0
20250212,090900,52255,4750,4750,4750,4750,0
20250212,090800,52255,4750,4750,4750,4750,0
20250212,090700,52255,4750,4750,4750,4750,0
20250212,090600,52255,4750,4750,4750,4750,10
20250212,090500,4755,4755,4755,4755,4755,0
20250212,090400,4755,4755,4755,4755,4755,0
20250212,090300,4755,4755,4755,4755,4755,1
20250212,090200,0,4755,4755,4755,4755,0
20250212,090100,0,4755,4755,4755,4755,0
20250212,090000,0,4755,4755,4755,4755,0