234920/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,205300,89267310,3300,3300,3300,3300,215
20250212,205200,89267310,3300,3300,3300,3300,0
20250212,205100,89267310,3300,3300,3300,3300,0
20250212,205000,89267310,3300,3300,3300,3300,0
20250212,204900,89267310,3300,3300,3300,3300,0
20250212,204800,89267310,3300,3300,3300,3300,0
20250212,204700,89267310,3300,3300,3300,3300,0
20250212,204600,89267310,3300,3300,3300,3300,0
20250212,204500,89267310,3300,3300,3300,3300,0
20250212,204400,89267310,3300,3300,3300,3300,0
20250212,204300,89267310,3300,3300,3300,3300,0
20250212,204200,89267310,3300,3300,3300,3300,0
20250212,204100,89267310,3300,3300,3300,3300,0
20250212,204000,89267310,3300,3300,3300,3300,0
20250212,203900,89267310,3300,3300,3300,3300,0
20250212,203800,89267310,3300,3300,3300,3300,0
20250212,203700,89267310,3300,3300,3300,3300,0
20250212,203600,89267310,3300,3300,3300,3300,0
20250212,203500,89267310,3300,3300,3300,3300,0
20250212,203400,89267310,3300,3300,3300,3300,0
20250212,203300,89267310,3300,3300,3300,3300,0
20250212,203200,89267310,3300,3300,3300,3300,0
20250212,203100,89267310,3300,3300,3300,3300,0
20250212,203000,89267310,3300,3300,3300,3300,0
20250212,202900,89267310,3300,3300,3300,3300,0
20250212,202800,89267310,3300,3300,3300,3300,0
20250212,202700,89267310,3300,3300,3300,3300,0
20250212,202600,89267310,3300,3300,3300,3300,0
20250212,202500,89267310,3300,3300,3300,3300,0
20250212,202400,89267310,3300,3300,3300,3300,0
20250212,202300,89267310,3300,3300,3300,3300,215
20250212,202200,89267310,3300,3300,3300,3300,0
20250212,202100,89267310,3300,3300,3300,3300,0
20250212,202000,89267310,3300,3300,3300,3300,0
20250212,201900,89267310,3300,3300,3300,3300,0
20250212,201800,89267310,3300,3300,3300,3300,0
20250212,201700,89267310,3300,3300,3300,3300,0
20250212,201600,89267310,3300,3300,3300,3300,0
20250212,201500,89267310,3300,3300,3300,3300,0
20250212,201400,89267310,3300,3300,3300,3300,0
20250212,201300,89267310,3300,3300,3300,3300,0
20250212,201200,89267310,3300,3300,3300,3300,0
20250212,201100,89267310,3300,3300,3300,3300,0
20250212,201000,89267310,3300,3300,3300,3300,0
20250212,200900,89267310,3300,3300,3300,3300,0
20250212,200800,89267310,3300,3300,3300,3300,0
20250212,200700,89267310,3300,3300,3300,3300,0
20250212,200600,89267310,3300,3300,3300,3300,0
20250212,200500,89267310,3300,3300,3300,3300,0
20250212,200400,89267310,3300,3300,3300,3300,0
20250212,200300,89267310,3300,3300,3300,3300,0
20250212,200200,89267310,3300,3300,3300,3300,0
20250212,200100,89267310,3300,3300,3300,3300,0
20250212,200000,89267310,3300,3300,3300,3300,0
20250212,195900,89267310,3300,3300,3300,3300,0
20250212,195800,89267310,3300,3300,3300,3300,0
20250212,195700,89267310,3300,3300,3300,3300,0
20250212,195600,89267310,3300,3300,3300,3300,0
20250212,195500,89267310,3300,3300,3300,3300,0
20250212,195400,89267310,3300,3300,3300,3300,0
20250212,195300,89267310,3300,3300,3300,3300,215
20250212,195200,89267310,3300,3300,3300,3300,0
20250212,195100,89267310,3300,3300,3300,3300,0
20250212,195000,89267310,3300,3300,3300,3300,0
20250212,194900,89267310,3300,3300,3300,3300,0
20250212,194800,89267310,3300,3300,3300,3300,0
20250212,194700,89267310,3300,3300,3300,3300,0
20250212,194600,89267310,3300,3300,3300,3300,0
20250212,194500,89267310,3300,3300,3300,3300,0
20250212,194400,89267310,3300,3300,3300,3300,0
20250212,194300,89267310,3300,3300,3300,3300,0
20250212,194200,89267310,3300,3300,3300,3300,0
20250212,194100,89267310,3300,3300,3300,3300,0
20250212,194000,89267310,3300,3300,3300,3300,0
20250212,193900,89267310,3300,3300,3300,3300,0
20250212,193800,89267310,3300,3300,3300,3300,0
20250212,193700,89267310,3300,3300,3300,3300,0
20250212,193600,89267310,3300,3300,3300,3300,0
20250212,193500,89267310,3300,3300,3300,3300,0
20250212,193400,89267310,3300,3300,3300,3300,0
20250212,193300,89267310,3300,3300,3300,3300,0
20250212,193200,89267310,3300,3300,3300,3300,0
20250212,193100,89267310,3300,3300,3300,3300,0
20250212,193000,89267310,3300,3300,3300,3300,0
20250212,192900,89267310,3300,3300,3300,3300,0
20250212,192800,89267310,3300,3300,3300,3300,0
20250212,192700,89267310,3300,3300,3300,3300,0
20250212,192600,89267310,3300,3300,3300,3300,0
20250212,192500,89267310,3300,3300,3300,3300,0
20250212,192400,89267310,3300,3300,3300,3300,0
20250212,192300,89267310,3300,3300,3300,3300,215
20250212,192200,89267310,3300,3300,3300,3300,0
20250212,192100,89267310,3300,3300,3300,3300,0
20250212,192000,89267310,3300,3300,3300,3300,0
20250212,191900,89267310,3300,3300,3300,3300,0
20250212,191800,89267310,3300,3300,3300,3300,0
20250212,191700,89267310,3300,3300,3300,3300,0
20250212,191600,89267310,3300,3300,3300,3300,0
20250212,191500,89267310,3300,3300,3300,3300,0
20250212,191400,89267310,3300,3300,3300,3300,0
20250212,191300,89267310,3300,3300,3300,3300,0
20250212,191200,89267310,3300,3300,3300,3300,0
20250212,191100,89267310,3300,3300,3300,3300,0
20250212,191000,89267310,3300,3300,3300,3300,0
20250212,190900,89267310,3300,3300,3300,3300,0
20250212,190800,89267310,3300,3300,3300,3300,0
20250212,190700,89267310,3300,3300,3300,3300,0
20250212,190600,89267310,3300,3300,3300,3300,0
20250212,190500,89267310,3300,3300,3300,3300,0
20250212,190400,89267310,3300,3300,3300,3300,0
20250212,190300,89267310,3300,3300,3300,3300,0
20250212,190200,89267310,3300,3300,3300,3300,0
20250212,190100,89267310,3300,3300,3300,3300,0
20250212,190000,89267310,3300,3300,3300,3300,0
20250212,185900,89267310,3300,3300,3300,3300,0
20250212,185800,89267310,3300,3300,3300,3300,0
20250212,185700,89267310,3300,3300,3300,3300,0
20250212,185600,89267310,3300,3300,3300,3300,0
20250212,185500,89267310,3300,3300,3300,3300,0
20250212,185400,89267310,3300,3300,3300,3300,0
20250212,185300,89267310,3300,3300,3300,3300,215
20250212,185200,89267310,3300,3300,3300,3300,0
20250212,185100,89267310,3300,3300,3300,3300,0
20250212,185000,89267310,3300,3300,3300,3300,0
20250212,184900,89267310,3300,3300,3300,3300,0
20250212,184800,89267310,3300,3300,3300,3300,0
20250212,184700,89267310,3300,3300,3300,3300,0
20250212,184600,89267310,3300,3300,3300,3300,0
20250212,184500,89267310,3300,3300,3300,3300,0
20250212,184400,89267310,3300,3300,3300,3300,0
20250212,184300,89267310,3300,3300,3300,3300,0
20250212,184200,89267310,3300,3300,3300,3300,0
20250212,184100,89267310,3300,3300,3300,3300,0
20250212,184000,89267310,3300,3300,3300,3300,0
20250212,183900,89267310,3300,3300,3300,3300,0
20250212,183800,89267310,3300,3300,3300,3300,0
20250212,183700,89267310,3300,3300,3300,3300,0
20250212,183600,89267310,3300,3300,3300,3300,0
20250212,183500,89267310,3300,3300,3300,3300,0
20250212,183400,89267310,3300,3300,3300,3300,0
20250212,183300,89267310,3300,3300,3300,3300,0
20250212,183200,89267310,3300,3300,3300,3300,0
20250212,183100,89267310,3300,3300,3300,3300,0
20250212,183000,89267310,3300,3300,3300,3300,0
20250212,182900,89267310,3300,3300,3300,3300,0
20250212,182800,89267310,3300,3300,3300,3300,0
20250212,182700,89267310,3300,3300,3300,3300,0
20250212,182600,89267310,3300,3300,3300,3300,0
20250212,182500,89267310,3300,3300,3300,3300,0
20250212,182400,89267310,3300,3300,3300,3300,0
20250212,182300,89267310,3300,3300,3300,3300,215
20250212,182200,89267310,3300,3300,3300,3300,0
20250212,182100,89267310,3300,3300,3300,3300,0
20250212,182000,89267310,3300,3300,3300,3300,0
20250212,181900,89267310,3300,3300,3300,3300,0
20250212,181800,89267310,3300,3300,3300,3300,0
20250212,181700,89267310,3300,3300,3300,3300,0
20250212,181600,89267310,3300,3300,3300,3300,0
20250212,181500,89267310,3300,3300,3300,3300,0
20250212,181400,89267310,3300,3300,3300,3300,0
20250212,181300,89267310,3300,3300,3300,3300,0
20250212,181200,89267310,3300,3300,3300,3300,0
20250212,181100,89267310,3300,3300,3300,3300,0
20250212,181000,89267310,3300,3300,3300,3300,0
20250212,180900,89267310,3300,3300,3300,3300,0
20250212,180800,89267310,3300,3300,3300,3300,0
20250212,180700,89267310,3300,3300,3300,3300,0
20250212,180600,89267310,3300,3300,3300,3300,0
20250212,180500,89267310,3300,3300,3300,3300,0
20250212,180400,89267310,3300,3300,3300,3300,0
20250212,180300,89267310,3300,3300,3300,3300,0
20250212,180200,89267310,3300,3300,3300,3300,0
20250212,180100,89267310,3300,3300,3300,3300,0
20250212,180000,89267310,3300,3300,3300,3300,0
20250212,175900,89267310,3300,3300,3300,3300,0
20250212,175800,89267310,3300,3300,3300,3300,0
20250212,175700,89267310,3300,3300,3300,3300,0
20250212,175600,89267310,3300,3300,3300,3300,0
20250212,175500,89267310,3300,3300,3300,3300,0
20250212,175400,89267310,3300,3300,3300,3300,0
20250212,175300,89267310,3300,3300,3300,3300,215
20250212,175200,89267310,3300,3300,3300,3300,0
20250212,175100,89267310,3300,3300,3300,3300,0
20250212,175000,89267310,3300,3300,3300,3300,0
20250212,174900,89267310,3300,3300,3300,3300,0
20250212,174800,89267310,3300,3300,3300,3300,0
20250212,174700,89267310,3300,3300,3300,3300,0
20250212,174600,89267310,3300,3300,3300,3300,0
20250212,174500,89267310,3300,3300,3300,3300,0
20250212,174400,89267310,3300,3300,3300,3300,0
20250212,174300,89267310,3300,3300,3300,3300,0
20250212,174200,89267310,3300,3300,3300,3300,0
20250212,174100,89267310,3300,3300,3300,3300,0
20250212,174000,89267310,3300,3300,3300,3300,0
20250212,173900,89267310,3300,3300,3300,3300,0
20250212,173800,89267310,3300,3300,3300,3300,0
20250212,173700,89267310,3300,3300,3300,3300,0
20250212,173600,89267310,3300,3300,3300,3300,0
20250212,173500,89267310,3300,3300,3300,3300,0
20250212,173400,89267310,3300,3300,3300,3300,0
20250212,173300,89267310,3300,3300,3300,3300,0
20250212,173200,89267310,3300,3300,3300,3300,0
20250212,173100,89267310,3300,3300,3300,3300,0
20250212,173000,89267310,3300,3300,3300,3300,0
20250212,172900,89267310,3300,3300,3300,3300,0
20250212,172800,89267310,3300,3300,3300,3300,0
20250212,172700,89267310,3300,3300,3300,3300,0
20250212,172600,89267310,3300,3300,3300,3300,0
20250212,172500,89267310,3300,3300,3300,3300,0
20250212,172400,89267310,3300,3300,3300,3300,0
20250212,172300,89267310,3300,3300,3300,3300,215
20250212,172200,89267310,3300,3300,3300,3300,0
20250212,172100,89267310,3300,3300,3300,3300,0
20250212,172000,89267310,3300,3300,3300,3300,0
20250212,171900,89267310,3300,3300,3300,3300,0
20250212,171800,89267310,3300,3300,3300,3300,0
20250212,171700,89267310,3300,3300,3300,3300,0
20250212,171600,89267310,3300,3300,3300,3300,0
20250212,171500,89267310,3300,3300,3300,3300,0
20250212,171400,89267310,3300,3300,3300,3300,0
20250212,171300,89267310,3300,3300,3300,3300,0
20250212,171200,89267310,3300,3300,3300,3300,0
20250212,171100,89267310,3300,3300,3300,3300,0
20250212,171000,89267310,3300,3300,3300,3300,0
20250212,170900,89267310,3300,3300,3300,3300,0
20250212,170800,89267310,3300,3300,3300,3300,0
20250212,170700,89267310,3300,3300,3300,3300,0
20250212,170600,89267310,3300,3300,3300,3300,0
20250212,170500,89267310,3300,3300,3300,3300,0
20250212,170400,89267310,3300,3300,3300,3300,0
20250212,170300,89267310,3300,3300,3300,3300,0
20250212,170200,89267310,3300,3300,3300,3300,0
20250212,170100,89267310,3300,3300,3300,3300,0
20250212,170000,89267310,3300,3300,3300,3300,0
20250212,165900,89267310,3300,3300,3300,3300,0
20250212,165800,89267310,3300,3300,3300,3300,0
20250212,165700,89267310,3300,3300,3300,3300,0
20250212,165600,89267310,3300,3300,3300,3300,0
20250212,165500,89267310,3300,3300,3300,3300,0
20250212,165400,89267310,3300,3300,3300,3300,0
20250212,165300,89267310,3300,3300,3300,3300,215
20250212,165200,89267310,3300,3300,3300,3300,0
20250212,165100,89267310,3300,3300,3300,3300,0
20250212,165000,89267310,3300,3300,3300,3300,0
20250212,164900,89267310,3300,3300,3300,3300,0
20250212,164800,89267310,3300,3300,3300,3300,0
20250212,164700,89267310,3300,3300,3300,3300,0
20250212,164600,89267310,3300,3300,3300,3300,0
20250212,164500,89267310,3300,3300,3300,3300,0
20250212,164400,89267310,3300,3300,3300,3300,0
20250212,164300,89267310,3300,3300,3300,3300,0
20250212,164200,89267310,3300,3300,3300,3300,0
20250212,164100,89267310,3300,3300,3300,3300,0
20250212,164000,89267310,3300,3300,3300,3300,0
20250212,163900,89267310,3300,3300,3300,3300,0
20250212,163800,89267310,3300,3300,3300,3300,0
20250212,163700,89267310,3300,3300,3300,3300,0
20250212,163600,89267310,3300,3300,3300,3300,0
20250212,163500,89267310,3300,3300,3300,3300,0
20250212,163400,89267310,3300,3300,3300,3300,0
20250212,163300,89267310,3300,3300,3300,3300,0
20250212,163200,89267310,3300,3300,3300,3300,0
20250212,163100,89267310,3300,3300,3300,3300,0
20250212,163000,89267310,3300,3300,3300,3300,0
20250212,162900,89267310,3300,3300,3300,3300,0
20250212,162800,89267310,3300,3300,3300,3300,0
20250212,162700,89267310,3300,3300,3300,3300,0
20250212,162600,89267310,3300,3300,3300,3300,0
20250212,162500,89267310,3300,3300,3300,3300,0
20250212,162400,89267310,3300,3300,3300,3300,0
20250212,162300,89267310,3300,3300,3300,3300,215
20250212,162200,89267310,3300,3300,3300,3300,0
20250212,162100,89267310,3300,3300,3300,3300,0
20250212,162000,89267310,3300,3300,3300,3300,0
20250212,161900,89267310,3300,3300,3300,3300,0
20250212,161800,89267310,3300,3300,3300,3300,0
20250212,161700,89267310,3300,3300,3300,3300,0
20250212,161600,89267310,3300,3300,3300,3300,0
20250212,161500,89267310,3300,3300,3300,3300,0
20250212,161400,89267310,3300,3300,3300,3300,0
20250212,161300,89267310,3300,3300,3300,3300,0
20250212,161200,89267310,3300,3300,3300,3300,0
20250212,161100,89267310,3300,3300,3300,3300,0
20250212,161000,89267310,3300,3300,3300,3300,0
20250212,160900,89267310,3300,3300,3300,3300,0
20250212,160800,89267310,3300,3300,3300,3300,0
20250212,160700,89267310,3300,3300,3300,3300,0
20250212,160600,89267310,3300,3300,3300,3300,0
20250212,160500,89267310,3300,3300,3300,3300,0
20250212,160400,89267310,3300,3300,3300,3300,0
20250212,160300,89267310,3300,3300,3300,3300,0
20250212,160200,89267310,3300,3300,3300,3300,0
20250212,160100,89267310,3300,3300,3300,3300,0
20250212,160000,89267310,3300,3300,3300,3300,0
20250212,155900,89267310,3300,3300,3300,3300,0
20250212,155800,89267310,3300,3300,3300,3300,0
20250212,155700,89267310,3300,3300,3300,3300,0
20250212,155600,89267310,3300,3300,3300,3300,0
20250212,155500,89267310,3300,3300,3300,3300,0
20250212,155400,89267310,3300,3300,3300,3300,0
20250212,155300,89267310,3300,3300,3300,3300,215
20250212,155200,89267310,3300,3300,3300,3300,0
20250212,155100,89267310,3300,3300,3300,3300,0
20250212,155000,89267310,3300,3300,3300,3300,0
20250212,154900,89267310,3300,3300,3300,3300,0
20250212,154800,89267310,3300,3300,3300,3300,0
20250212,154700,89267310,3300,3300,3300,3300,0
20250212,154600,89267310,3300,3300,3300,3300,0
20250212,154500,89267310,3300,3300,3300,3300,0
20250212,154400,89267310,3300,3300,3300,3300,0
20250212,154300,89267310,3300,3300,3300,3300,0
20250212,154200,89267310,3300,3300,3300,3300,0
20250212,154100,89267310,3300,3300,3300,3300,0
20250212,154000,89267310,3300,3300,3300,3300,0
20250212,153900,89267310,3300,3300,3300,3300,0
20250212,153800,89267310,3300,3300,3300,3300,0
20250212,153700,89267310,3300,3300,3300,3300,0
20250212,153600,89267310,3300,3300,3300,3300,0
20250212,153500,89267310,3300,3300,3300,3300,0
20250212,153400,89267310,3300,3300,3300,3300,0
20250212,153300,89267310,3300,3300,3300,3300,0
20250212,153200,89267310,3300,3300,3300,3300,0
20250212,153100,89267310,3300,3300,3300,3300,0
20250212,153000,89267310,3300,3300,3300,3300,215
20250212,152900,88557810,3305,3305,3305,3305,0
20250212,152800,88557810,3305,3305,3305,3305,0
20250212,152700,88557810,3305,3305,3305,3305,0
20250212,152600,88557810,3305,3305,3305,3305,0
20250212,152500,88557810,3305,3305,3305,3305,0
20250212,152400,88557810,3305,3305,3305,3305,0
20250212,152300,88557810,3305,3305,3305,3305,0
20250212,152200,88557810,3305,3305,3305,3305,0
20250212,152100,88557810,3305,3305,3305,3305,0
20250212,152000,88557810,3305,3305,3305,3305,0
20250212,151900,88557810,3305,3305,3305,3305,1
20250212,151800,88554505,3300,3310,3310,3300,237
20250212,151700,87770670,3320,3310,3320,3310,229
20250212,151600,87012670,3310,3310,3310,3310,44
20250212,151500,86867030,3315,3315,3315,3315,0
20250212,151400,86867030,3315,3305,3320,3305,80
20250212,151300,86602175,3310,3310,3310,3310,0
20250212,151200,86602175,3310,3310,3310,3310,1
20250212,151100,86598865,3305,3310,3310,3305,180
20250212,151000,86003145,3315,3315,3315,3315,0
20250212,150900,86003145,3315,3315,3315,3315,300
20250212,150800,85008645,3315,3315,3315,3315,0
20250212,150700,85008645,3315,3315,3315,3315,1
20250212,150600,85005330,3300,3300,3300,3300,0
20250212,150500,85005330,3300,3300,3300,3300,0
20250212,150400,85005330,3300,3300,3300,3300,0
20250212,150300,85005330,3300,3320,3320,3300,1000
20250212,150200,81700425,3320,3320,3320,3320,10
20250212,150100,81667225,3320,3320,3320,3320,0
20250212,150000,81667225,3320,3320,3320,3320,1
20250212,145900,81663905,3320,3320,3320,3320,34
20250212,145800,81551025,3320,3320,3320,3320,0
20250212,145700,81551025,3320,3320,3320,3320,0
20250212,145600,81551025,3320,3320,3320,3320,4
20250212,145500,81537745,3320,3320,3320,3320,0
20250212,145400,81537745,3320,3320,3320,3320,0
20250212,145300,81537745,3320,3320,3320,3320,0
20250212,145200,81537745,3320,3320,3320,3320,0
20250212,145100,81537745,3320,3320,3320,3320,0
20250212,145000,81537745,3320,3320,3320,3320,0
20250212,144900,81537745,3320,3320,3320,3320,0
20250212,144800,81537745,3320,3320,3320,3320,10
20250212,144700,81504545,3320,3320,3320,3320,20
20250212,144600,81438145,3310,3310,3310,3310,0
20250212,144500,81438145,3310,3310,3310,3310,0
20250212,144400,81438145,3310,3310,3310,3310,0
20250212,144300,81438145,3310,3310,3310,3310,654
20250212,144200,79273405,3315,3315,3315,3315,341
20250212,144100,78142990,3315,3315,3315,3315,0
20250212,144000,78142990,3315,3315,3315,3315,0
20250212,143900,78142990,3315,3315,3315,3315,0
20250212,143800,78142990,3315,3315,3315,3315,0
20250212,143700,78142990,3315,3315,3315,3315,0
20250212,143600,78142990,3315,3315,3315,3315,1
20250212,143500,78139675,3310,3310,3310,3310,0
20250212,143400,78139675,3310,3310,3310,3310,0
20250212,143300,78139675,3310,3310,3310,3310,0
20250212,143200,78139675,3310,3310,3310,3310,0
20250212,143100,78139675,3310,3310,3310,3310,0
20250212,143000,78139675,3310,3310,3310,3310,0
20250212,142900,78139675,3310,3310,3310,3310,0
20250212,142800,78139675,3310,3310,3310,3310,0
20250212,142700,78139675,3310,3310,3310,3310,98
20250212,142600,77815295,3310,3310,3310,3310,29
20250212,142500,77719305,3310,3310,3310,3310,0
20250212,142400,77719305,3310,3310,3310,3310,0
20250212,142300,77719305,3310,3310,3310,3310,0
20250212,142200,77719305,3310,3310,3310,3310,0
20250212,142100,77719305,3310,3310,3310,3310,0
20250212,142000,77719305,3310,3310,3310,3310,0
20250212,141900,77719305,3310,3310,3310,3310,0
20250212,141800,77719305,3310,3310,3310,3310,50
20250212,141700,77553805,3325,3325,3325,3325,0
20250212,141600,77553805,3325,3325,3325,3325,0
20250212,141500,77553805,3325,3325,3325,3325,0
20250212,141400,77553805,3325,3325,3325,3325,0
20250212,141300,77553805,3325,3325,3325,3325,0
20250212,141200,77553805,3325,3325,3325,3325,0
20250212,141100,77553805,3325,3325,3325,3325,0
20250212,141000,77553805,3325,3325,3325,3325,0
20250212,140900,77553805,3325,3325,3325,3325,0
20250212,140800,77553805,3325,3325,3325,3325,0
20250212,140700,77553805,3325,3325,3325,3325,0
20250212,140600,77553805,3325,3325,3325,3325,0
20250212,140500,77553805,3325,3325,3325,3325,0
20250212,140400,77553805,3325,3325,3325,3325,10
20250212,140300,77520555,3320,3320,3320,3320,0
20250212,140200,77520555,3320,3320,3320,3320,50
20250212,140100,77354555,3315,3315,3315,3315,9
20250212,140000,77324720,3310,3310,3310,3310,0
20250212,135900,77324720,3310,3310,3310,3310,0
20250212,135800,77324720,3310,3310,3310,3310,0
20250212,135700,77324720,3310,3310,3310,3310,0
20250212,135600,77324720,3310,3310,3310,3310,0
20250212,135500,77324720,3310,3310,3310,3310,0
20250212,135400,77324720,3310,3310,3310,3310,0
20250212,135300,77324720,3310,3310,3310,3310,0
20250212,135200,77324720,3310,3310,3310,3310,0
20250212,135100,77324720,3310,3310,3310,3310,0
20250212,135000,77324720,3310,3310,3310,3310,0
20250212,134900,77324720,3310,3310,3310,3310,0
20250212,134800,77324720,3310,3310,3310,3310,0
20250212,134700,77324720,3310,3310,3310,3310,46
20250212,134600,77172460,3310,3310,3310,3310,0
20250212,134500,77172460,3310,3310,3310,3310,0
20250212,134400,77172460,3310,3310,3310,3310,0
20250212,134300,77172460,3310,3310,3310,3310,0
20250212,134200,77172460,3310,3310,3310,3310,0
20250212,134100,77172460,3310,3310,3310,3310,0
20250212,134000,77172460,3310,3310,3310,3310,0
20250212,133900,77172460,3310,3310,3310,3310,0
20250212,133800,77172460,3310,3310,3310,3310,0
20250212,133700,77172460,3310,3310,3310,3310,0
20250212,133600,77172460,3310,3310,3310,3310,0
20250212,133500,77172460,3310,3310,3310,3310,0
20250212,133400,77172460,3310,3310,3310,3310,93
20250212,133300,76864630,3310,3310,3310,3310,0
20250212,133200,76864630,3310,3310,3310,3310,0
20250212,133100,76864630,3310,3310,3310,3310,30
20250212,133000,76765330,3310,3310,3310,3310,0
20250212,132900,76765330,3310,3310,3310,3310,5
20250212,132800,76748780,3310,3310,3310,3310,522
20250212,132700,75020960,3315,3315,3315,3315,0
20250212,132600,75020960,3315,3315,3315,3315,0
20250212,132500,75020960,3315,3315,3315,3315,330
20250212,132400,73927010,3315,3315,3315,3315,0
20250212,132300,73927010,3315,3315,3315,3315,137
20250212,132200,73472855,3315,3315,3315,3315,0
20250212,132100,73472855,3315,3315,3315,3315,10
20250212,132000,73439705,3315,3320,3320,3315,1236
20250212,131900,69341220,3330,3330,3330,3330,0
20250212,131800,69341220,3330,3330,3330,3330,0
20250212,131700,69341220,3330,3330,3330,3330,0
20250212,131600,69341220,3330,3330,3330,3330,17
20250212,131500,69284610,3335,3335,3335,3335,10
20250212,131400,69251260,3335,3335,3335,3335,0
20250212,131300,69251260,3335,3335,3335,3335,0
20250212,131200,69251260,3335,3335,3335,3335,0
20250212,131100,69251260,3335,3335,3335,3335,0
20250212,131000,69251260,3335,3335,3335,3335,399
20250212,130900,67920595,3335,3335,3335,3335,0
20250212,130800,67920595,3335,3335,3335,3335,0
20250212,130700,67920595,3335,3340,3340,3335,4
20250212,130600,67907245,3320,3320,3320,3320,0
20250212,130500,67907245,3320,3320,3320,3320,3
20250212,130400,67897285,3345,3345,3345,3345,1
20250212,130300,67893940,3345,3345,3345,3345,3
20250212,130200,67883905,3340,3340,3340,3340,5
20250212,130100,67867205,3320,3320,3320,3320,0
20250212,130000,67867205,3320,3320,3320,3320,0
20250212,125900,67867205,3320,3320,3320,3320,0
20250212,125800,67867205,3320,3320,3320,3320,0
20250212,125700,67867205,3320,3320,3320,3320,0
20250212,125600,67867205,3320,3320,3320,3320,0
20250212,125500,67867205,3320,3320,3320,3320,0
20250212,125400,67867205,3320,3320,3320,3320,0
20250212,125300,67867205,3320,3320,3320,3320,0
20250212,125200,67867205,3320,3320,3320,3320,0
20250212,125100,67867205,3320,3320,3320,3320,0
20250212,125000,67867205,3320,3320,3320,3320,0
20250212,124900,67867205,3320,3320,3320,3320,0
20250212,124800,67867205,3320,3320,3320,3320,0
20250212,124700,67867205,3320,3320,3320,3320,0
20250212,124600,67867205,3320,3320,3320,3320,0
20250212,124500,67867205,3320,3320,3320,3320,130
20250212,124400,67435605,3320,3320,3320,3320,0
20250212,124300,67435605,3320,3320,3320,3320,0
20250212,124200,67435605,3320,3320,3320,3320,0
20250212,124100,67435605,3320,3320,3320,3320,0
20250212,124000,67435605,3320,3320,3320,3320,0
20250212,123900,67435605,3320,3320,3320,3320,1
20250212,123800,67432285,3320,3320,3320,3320,13
20250212,123700,67389125,3310,3310,3310,3310,0
20250212,123600,67389125,3310,3310,3310,3310,0
20250212,123500,67389125,3310,3310,3310,3310,0
20250212,123400,67389125,3310,3310,3310,3310,0
20250212,123300,67389125,3310,3310,3310,3310,0
20250212,123200,67389125,3310,3310,3310,3310,0
20250212,123100,67389125,3310,3310,3310,3310,0
20250212,123000,67389125,3310,3310,3310,3310,0
20250212,122900,67389125,3310,3310,3310,3310,0
20250212,122800,67389125,3310,3355,3355,3310,2439
20250212,122700,59274325,3340,3340,3340,3340,0
20250212,122600,59274325,3340,3340,3340,3340,0
20250212,122500,59274325,3340,3340,3340,3340,0
20250212,122400,59274325,3340,3340,3340,3340,0
20250212,122300,59274325,3340,3340,3340,3340,0
20250212,122200,59274325,3340,3340,3340,3340,0
20250212,122100,59274325,3340,3340,3340,3340,0
20250212,122000,59274325,3340,3340,3340,3340,0
20250212,121900,59274325,3340,3340,3340,3340,385
20250212,121800,57988425,3340,3340,3340,3340,0
20250212,121700,57988425,3340,3340,3340,3340,0
20250212,121600,57988425,3340,3340,3340,3340,0
20250212,121500,57988425,3340,3340,3340,3340,0
20250212,121400,57988425,3340,3340,3340,3340,0
20250212,121300,57988425,3340,3340,3340,3340,0
20250212,121200,57988425,3340,3340,3340,3340,0
20250212,121100,57988425,3340,3340,3340,3340,0
20250212,121000,57988425,3340,3340,3340,3340,76
20250212,120900,57734585,3340,3340,3340,3340,35
20250212,120800,57617685,3340,3335,3340,3335,214
20250212,120700,56903495,3340,3340,3340,3340,0
20250212,120600,56903495,3340,3340,3340,3340,0
20250212,120500,56903495,3340,3340,3340,3340,0
20250212,120400,56903495,3340,3340,3340,3340,20
20250212,120300,56836695,3340,3340,3340,3340,50
20250212,120200,56669695,3330,3335,3335,3330,569
20250212,120100,54774495,3340,3340,3340,3340,5
20250212,120000,54757795,3340,3340,3340,3340,0
20250212,115900,54757795,3340,3345,3345,3340,407
20250212,115800,53398015,3350,3350,3350,3350,0
20250212,115700,53398015,3350,3350,3350,3350,0
20250212,115600,53398015,3350,3350,3350,3350,0
20250212,115500,53398015,3350,3350,3350,3350,0
20250212,115400,53398015,3350,3355,3355,3350,125
20250212,115300,52979060,3355,3355,3355,3355,1
20250212,115200,52975705,3355,3355,3355,3355,105
20250212,115100,52623430,3360,3360,3360,3360,210
20250212,115000,51917830,3360,3360,3360,3360,0
20250212,114900,51917830,3360,3360,3360,3360,0
20250212,114800,51917830,3360,3385,3385,3360,714
20250212,114700,49518765,3365,3380,3380,3365,566
20250212,114600,47611965,3380,3380,3380,3380,0
20250212,114500,47611965,3380,3380,3380,3380,0
20250212,114400,47611965,3380,3380,3380,3380,0
20250212,114300,47611965,3380,3380,3380,3380,72
20250212,114200,47368605,3380,3380,3380,3380,0
20250212,114100,47368605,3380,3380,3380,3380,0
20250212,114000,47368605,3380,3380,3380,3380,0
20250212,113900,47368605,3380,3380,3380,3380,0
20250212,113800,47368605,3380,3380,3380,3380,0
20250212,113700,47368605,3380,3380,3380,3380,0
20250212,113600,47368605,3380,3380,3380,3380,0
20250212,113500,47368605,3380,3380,3380,3380,0
20250212,113400,47368605,3380,3380,3380,3380,0
20250212,113300,47368605,3380,3380,3380,3380,2
20250212,113200,47361845,3380,3380,3380,3380,0
20250212,113100,47361845,3380,3380,3380,3380,0
20250212,113000,47361845,3380,3380,3380,3380,0
20250212,112900,47361845,3380,3380,3380,3380,0
20250212,112800,47361845,3380,3380,3380,3380,0
20250212,112700,47361845,3380,3380,3380,3380,0
20250212,112600,47361845,3380,3380,3380,3380,11
20250212,112500,47324665,3380,3380,3380,3380,0
20250212,112400,47324665,3380,3380,3380,3380,0
20250212,112300,47324665,3380,3380,3380,3380,8
20250212,112200,47297625,3380,3380,3380,3380,5
20250212,112100,47280725,3380,3380,3380,3380,10
20250212,112000,47246925,3385,3385,3385,3385,2
20250212,111900,47240155,3385,3385,3385,3385,0
20250212,111800,47240155,3385,3385,3385,3385,50
20250212,111700,47070905,3390,3390,3390,3390,0
20250212,111600,47070905,3390,3390,3390,3390,1
20250212,111500,47067515,3390,3390,3390,3390,0
20250212,111400,47067515,3390,3390,3390,3390,0
20250212,111300,47067515,3390,3385,3390,3385,1873
20250212,111200,40727245,3390,3390,3390,3390,0
20250212,111100,40727245,3390,3390,3390,3390,1
20250212,111000,40723855,3390,3390,3390,3390,0
20250212,110900,40723855,3390,3390,3390,3390,23
20250212,110800,40645885,3380,3380,3380,3380,0
20250212,110700,40645885,3380,3380,3380,3380,970
20250212,110600,37367285,3370,3370,3370,3370,0
20250212,110500,37367285,3370,3370,3370,3370,0
20250212,110400,37367285,3370,3370,3370,3370,0
20250212,110300,37367285,3370,3370,3370,3370,0
20250212,110200,37367285,3370,3370,3370,3370,0
20250212,110100,37367285,3370,3370,3370,3370,0
20250212,110000,37367285,3370,3370,3370,3370,0
20250212,105900,37367285,3370,3370,3370,3370,0
20250212,105800,37367285,3370,3370,3370,3370,0
20250212,105700,37367285,3370,3370,3370,3370,0
20250212,105600,37367285,3370,3370,3370,3370,0
20250212,105500,37367285,3370,3370,3370,3370,0
20250212,105400,37367285,3370,3370,3370,3370,0
20250212,105300,37367285,3370,3370,3370,3370,0
20250212,105200,37367285,3370,3370,3370,3370,0
20250212,105100,37367285,3370,3370,3370,3370,0
20250212,105000,37367285,3370,3370,3370,3370,0
20250212,104900,37367285,3370,3370,3370,3370,0
20250212,104800,37367285,3370,3370,3370,3370,0
20250212,104700,37367285,3370,3370,3370,3370,0
20250212,104600,37367285,3370,3370,3370,3370,0
20250212,104500,37367285,3370,3370,3370,3370,0
20250212,104400,37367285,3370,3370,3370,3370,0
20250212,104300,37367285,3370,3370,3370,3370,0
20250212,104200,37367285,3370,3370,3370,3370,0
20250212,104100,37367285,3370,3370,3370,3370,0
20250212,104000,37367285,3370,3370,3370,3370,159
20250212,103900,36831455,3390,3390,3390,3390,0
20250212,103800,36831455,3390,3390,3390,3390,0
20250212,103700,36831455,3390,3390,3390,3390,0
20250212,103600,36831455,3390,3390,3390,3390,235
20250212,103500,36034805,3375,3375,3375,3375,145
20250212,103400,35545430,3375,3375,3375,3375,0
20250212,103300,35545430,3375,3375,3375,3375,1
20250212,103200,35542055,3380,3370,3380,3370,1668
20250212,103100,29913895,3360,3360,3360,3360,0
20250212,103000,29913895,3360,3360,3360,3360,406
20250212,102900,28549735,3360,3360,3360,3360,0
20250212,102800,28549735,3360,3360,3360,3360,0
20250212,102700,28549735,3360,3360,3360,3360,0
20250212,102600,28549735,3360,3360,3360,3360,0
20250212,102500,28549735,3360,3360,3360,3360,21
20250212,102400,28479175,3360,3360,3360,3360,0
20250212,102300,28479175,3360,3360,3360,3360,184
20250212,102200,27860935,3360,3360,3360,3360,1
20250212,102100,27857575,3370,3370,3370,3370,29
20250212,102000,27759845,3370,3360,3370,3360,30
20250212,101900,27659035,3360,3360,3360,3360,0
20250212,101800,27659035,3360,3360,3360,3360,0
20250212,101700,27659035,3360,3360,3360,3360,0
20250212,101600,27659035,3360,3360,3360,3360,209
20250212,101500,26956795,3370,3370,3370,3370,0
20250212,101400,26956795,3370,3370,3370,3370,0
20250212,101300,26956795,3370,3370,3370,3370,0
20250212,101200,26956795,3370,3370,3370,3370,0
20250212,101100,26956795,3370,3370,3370,3370,0
20250212,101000,26956795,3370,3370,3370,3370,0
20250212,100900,26956795,3370,3370,3370,3370,0
20250212,100800,26956795,3370,3370,3370,3370,1
20250212,100700,26953425,3365,3365,3365,3365,0
20250212,100600,26953425,3365,3365,3365,3365,0
20250212,100500,26953425,3365,3365,3365,3365,72
20250212,100400,26711145,3365,3365,3365,3365,0
20250212,100300,26711145,3365,3365,3365,3365,0
20250212,100200,26711145,3365,3365,3365,3365,0
20250212,100100,26711145,3365,3365,3365,3365,1
20250212,100000,26707780,3365,3365,3365,3365,27
20250212,095900,26616925,3365,3365,3365,3365,0
20250212,095800,26616925,3365,3365,3365,3365,0
20250212,095700,26616925,3365,3365,3365,3365,0
20250212,095600,26616925,3365,3365,3365,3365,0
20250212,095500,26616925,3365,3365,3365,3365,0
20250212,095400,26616925,3365,3365,3365,3365,140
20250212,095300,26145825,3380,3380,3380,3380,0
20250212,095200,26145825,3380,3380,3380,3380,6
20250212,095100,26125545,3380,3375,3380,3375,1049
20250212,095000,22584925,3375,3375,3375,3375,0
20250212,094900,22584925,3375,3375,3375,3375,1
20250212,094800,22581550,3375,3375,3375,3375,0
20250212,094700,22581550,3375,3375,3375,3375,0
20250212,094600,22581550,3375,3375,3375,3375,3
20250212,094500,22571425,3370,3370,3370,3370,60
20250212,094400,22369225,3365,3365,3365,3365,0
20250212,094300,22369225,3365,3365,3365,3365,31
20250212,094200,22264910,3365,3365,3365,3365,0
20250212,094100,22264910,3365,3365,3365,3365,529
20250212,094000,20484825,3365,3365,3365,3365,1
20250212,093900,20481460,3365,3365,3365,3365,0
20250212,093800,20481460,3365,3365,3365,3365,10
20250212,093700,20447810,3365,3365,3365,3365,33
20250212,093600,20336765,3360,3360,3360,3360,0
20250212,093500,20336765,3360,3355,3360,3355,522
20250212,093400,18582955,3340,3340,3340,3340,0
20250212,093300,18582955,3340,3340,3340,3340,0
20250212,093200,18582955,3340,3340,3340,3340,0
20250212,093100,18582955,3340,3340,3340,3340,1
20250212,093000,18579615,3360,3360,3360,3360,0
20250212,092900,18579615,3360,3360,3360,3360,0
20250212,092800,18579615,3360,3360,3360,3360,0
20250212,092700,18579615,3360,3360,3360,3360,0
20250212,092600,18579615,3360,3360,3360,3360,104
20250212,092500,18230175,3360,3360,3360,3360,49
20250212,092400,18065535,3335,3335,3335,3335,0
20250212,092300,18065535,3335,3335,3335,3335,0
20250212,092200,18065535,3335,3335,3335,3335,0
20250212,092100,18065535,3335,3340,3340,3335,114
20250212,092000,17684890,3380,3380,3380,3380,0
20250212,091900,17684890,3380,3380,3380,3380,108
20250212,091800,17319850,3380,3380,3380,3380,50
20250212,091700,17150850,3395,3395,3395,3395,7
20250212,091600,17127085,3395,3390,3395,3390,234
20250212,091500,16333730,3390,3310,3390,3310,1445
20250212,091400,11550380,3310,3310,3310,3310,1
20250212,091300,11547070,3310,3310,3310,3310,255
20250212,091200,10703020,3315,3330,3330,3315,1352
20250212,091100,6207840,3330,3330,3330,3330,0
20250212,091000,6207840,3330,3335,3335,3330,288
20250212,090900,5248285,3330,3330,3330,3330,0
20250212,090800,5248285,3330,3330,3330,3330,0
20250212,090700,5248285,3330,3335,3335,3330,120
20250212,090600,4848360,3340,3340,3340,3340,0
20250212,090500,4848360,3340,3345,3345,3340,523
20250212,090400,3099040,3340,3340,3340,3340,0
20250212,090300,3099040,3340,3340,3340,3340,0
20250212,090200,3099040,3340,3340,3340,3340,0
20250212,090100,3099040,3340,3360,3360,3340,197
20250212,090000,2439360,3360,3360,3360,3360,726