382800/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,213300,204592425,3745,3745,3745,3745,3679
20250212,213200,204592425,3745,3745,3745,3745,0
20250212,213100,204592425,3745,3745,3745,3745,0
20250212,213000,204592425,3745,3745,3745,3745,0
20250212,212900,204592425,3745,3745,3745,3745,0
20250212,212800,204592425,3745,3745,3745,3745,0
20250212,212700,204592425,3745,3745,3745,3745,0
20250212,212600,204592425,3745,3745,3745,3745,0
20250212,212500,204592425,3745,3745,3745,3745,0
20250212,212400,204592425,3745,3745,3745,3745,0
20250212,212300,204592425,3745,3745,3745,3745,0
20250212,212200,204592425,3745,3745,3745,3745,0
20250212,212100,204592425,3745,3745,3745,3745,0
20250212,212000,204592425,3745,3745,3745,3745,0
20250212,211900,204592425,3745,3745,3745,3745,0
20250212,211800,204592425,3745,3745,3745,3745,0
20250212,211700,204592425,3745,3745,3745,3745,0
20250212,211600,204592425,3745,3745,3745,3745,0
20250212,211500,204592425,3745,3745,3745,3745,0
20250212,211400,204592425,3745,3745,3745,3745,0
20250212,211300,204592425,3745,3745,3745,3745,0
20250212,211200,204592425,3745,3745,3745,3745,0
20250212,211100,204592425,3745,3745,3745,3745,0
20250212,211000,204592425,3745,3745,3745,3745,0
20250212,210900,204592425,3745,3745,3745,3745,0
20250212,210800,204592425,3745,3745,3745,3745,0
20250212,210700,204592425,3745,3745,3745,3745,0
20250212,210600,204592425,3745,3745,3745,3745,0
20250212,210500,204592425,3745,3745,3745,3745,0
20250212,210400,204592425,3745,3745,3745,3745,0
20250212,210300,204592425,3745,3745,3745,3745,3679
20250212,210200,204592425,3745,3745,3745,3745,0
20250212,210100,204592425,3745,3745,3745,3745,0
20250212,210000,204592425,3745,3745,3745,3745,0
20250212,205900,204592425,3745,3745,3745,3745,0
20250212,205800,204592425,3745,3745,3745,3745,0
20250212,205700,204592425,3745,3745,3745,3745,0
20250212,205600,204592425,3745,3745,3745,3745,0
20250212,205500,204592425,3745,3745,3745,3745,0
20250212,205400,204592425,3745,3745,3745,3745,0
20250212,205300,204592425,3745,3745,3745,3745,0
20250212,205200,204592425,3745,3745,3745,3745,0
20250212,205100,204592425,3745,3745,3745,3745,0
20250212,205000,204592425,3745,3745,3745,3745,0
20250212,204900,204592425,3745,3745,3745,3745,0
20250212,204800,204592425,3745,3745,3745,3745,0
20250212,204700,204592425,3745,3745,3745,3745,0
20250212,204600,204592425,3745,3745,3745,3745,0
20250212,204500,204592425,3745,3745,3745,3745,0
20250212,204400,204592425,3745,3745,3745,3745,0
20250212,204300,204592425,3745,3745,3745,3745,0
20250212,204200,204592425,3745,3745,3745,3745,0
20250212,204100,204592425,3745,3745,3745,3745,0
20250212,204000,204592425,3745,3745,3745,3745,0
20250212,203900,204592425,3745,3745,3745,3745,0
20250212,203800,204592425,3745,3745,3745,3745,0
20250212,203700,204592425,3745,3745,3745,3745,0
20250212,203600,204592425,3745,3745,3745,3745,0
20250212,203500,204592425,3745,3745,3745,3745,0
20250212,203400,204592425,3745,3745,3745,3745,0
20250212,203300,204592425,3745,3745,3745,3745,3679
20250212,203200,204592425,3745,3745,3745,3745,0
20250212,203100,204592425,3745,3745,3745,3745,0
20250212,203000,204592425,3745,3745,3745,3745,0
20250212,202900,204592425,3745,3745,3745,3745,0
20250212,202800,204592425,3745,3745,3745,3745,0
20250212,202700,204592425,3745,3745,3745,3745,0
20250212,202600,204592425,3745,3745,3745,3745,0
20250212,202500,204592425,3745,3745,3745,3745,0
20250212,202400,204592425,3745,3745,3745,3745,0
20250212,202300,204592425,3745,3745,3745,3745,0
20250212,202200,204592425,3745,3745,3745,3745,0
20250212,202100,204592425,3745,3745,3745,3745,0
20250212,202000,204592425,3745,3745,3745,3745,0
20250212,201900,204592425,3745,3745,3745,3745,0
20250212,201800,204592425,3745,3745,3745,3745,0
20250212,201700,204592425,3745,3745,3745,3745,0
20250212,201600,204592425,3745,3745,3745,3745,0
20250212,201500,204592425,3745,3745,3745,3745,0
20250212,201400,204592425,3745,3745,3745,3745,0
20250212,201300,204592425,3745,3745,3745,3745,0
20250212,201200,204592425,3745,3745,3745,3745,0
20250212,201100,204592425,3745,3745,3745,3745,0
20250212,201000,204592425,3745,3745,3745,3745,0
20250212,200900,204592425,3745,3745,3745,3745,0
20250212,200800,204592425,3745,3745,3745,3745,0
20250212,200700,204592425,3745,3745,3745,3745,0
20250212,200600,204592425,3745,3745,3745,3745,0
20250212,200500,204592425,3745,3745,3745,3745,0
20250212,200400,204592425,3745,3745,3745,3745,0
20250212,200300,204592425,3745,3745,3745,3745,3679
20250212,200200,204592425,3745,3745,3745,3745,0
20250212,200100,204592425,3745,3745,3745,3745,0
20250212,200000,204592425,3745,3745,3745,3745,0
20250212,195900,204592425,3745,3745,3745,3745,0
20250212,195800,204592425,3745,3745,3745,3745,0
20250212,195700,204592425,3745,3745,3745,3745,0
20250212,195600,204592425,3745,3745,3745,3745,0
20250212,195500,204592425,3745,3745,3745,3745,0
20250212,195400,204592425,3745,3745,3745,3745,0
20250212,195300,204592425,3745,3745,3745,3745,0
20250212,195200,204592425,3745,3745,3745,3745,0
20250212,195100,204592425,3745,3745,3745,3745,0
20250212,195000,204592425,3745,3745,3745,3745,0
20250212,194900,204592425,3745,3745,3745,3745,0
20250212,194800,204592425,3745,3745,3745,3745,0
20250212,194700,204592425,3745,3745,3745,3745,0
20250212,194600,204592425,3745,3745,3745,3745,0
20250212,194500,204592425,3745,3745,3745,3745,0
20250212,194400,204592425,3745,3745,3745,3745,0
20250212,194300,204592425,3745,3745,3745,3745,0
20250212,194200,204592425,3745,3745,3745,3745,0
20250212,194100,204592425,3745,3745,3745,3745,0
20250212,194000,204592425,3745,3745,3745,3745,0
20250212,193900,204592425,3745,3745,3745,3745,0
20250212,193800,204592425,3745,3745,3745,3745,0
20250212,193700,204592425,3745,3745,3745,3745,0
20250212,193600,204592425,3745,3745,3745,3745,0
20250212,193500,204592425,3745,3745,3745,3745,0
20250212,193400,204592425,3745,3745,3745,3745,0
20250212,193300,204592425,3745,3745,3745,3745,3679
20250212,193200,204592425,3745,3745,3745,3745,0
20250212,193100,204592425,3745,3745,3745,3745,0
20250212,193000,204592425,3745,3745,3745,3745,0
20250212,192900,204592425,3745,3745,3745,3745,0
20250212,192800,204592425,3745,3745,3745,3745,0
20250212,192700,204592425,3745,3745,3745,3745,0
20250212,192600,204592425,3745,3745,3745,3745,0
20250212,192500,204592425,3745,3745,3745,3745,0
20250212,192400,204592425,3745,3745,3745,3745,0
20250212,192300,204592425,3745,3745,3745,3745,0
20250212,192200,204592425,3745,3745,3745,3745,0
20250212,192100,204592425,3745,3745,3745,3745,0
20250212,192000,204592425,3745,3745,3745,3745,0
20250212,191900,204592425,3745,3745,3745,3745,0
20250212,191800,204592425,3745,3745,3745,3745,0
20250212,191700,204592425,3745,3745,3745,3745,0
20250212,191600,204592425,3745,3745,3745,3745,0
20250212,191500,204592425,3745,3745,3745,3745,0
20250212,191400,204592425,3745,3745,3745,3745,0
20250212,191300,204592425,3745,3745,3745,3745,0
20250212,191200,204592425,3745,3745,3745,3745,0
20250212,191100,204592425,3745,3745,3745,3745,0
20250212,191000,204592425,3745,3745,3745,3745,0
20250212,190900,204592425,3745,3745,3745,3745,0
20250212,190800,204592425,3745,3745,3745,3745,0
20250212,190700,204592425,3745,3745,3745,3745,0
20250212,190600,204592425,3745,3745,3745,3745,0
20250212,190500,204592425,3745,3745,3745,3745,0
20250212,190400,204592425,3745,3745,3745,3745,0
20250212,190300,204592425,3745,3745,3745,3745,3679
20250212,190200,204592425,3745,3745,3745,3745,0
20250212,190100,204592425,3745,3745,3745,3745,0
20250212,190000,204592425,3745,3745,3745,3745,0
20250212,185900,204592425,3745,3745,3745,3745,0
20250212,185800,204592425,3745,3745,3745,3745,0
20250212,185700,204592425,3745,3745,3745,3745,0
20250212,185600,204592425,3745,3745,3745,3745,0
20250212,185500,204592425,3745,3745,3745,3745,0
20250212,185400,204592425,3745,3745,3745,3745,0
20250212,185300,204592425,3745,3745,3745,3745,0
20250212,185200,204592425,3745,3745,3745,3745,0
20250212,185100,204592425,3745,3745,3745,3745,0
20250212,185000,204592425,3745,3745,3745,3745,0
20250212,184900,204592425,3745,3745,3745,3745,0
20250212,184800,204592425,3745,3745,3745,3745,0
20250212,184700,204592425,3745,3745,3745,3745,0
20250212,184600,204592425,3745,3745,3745,3745,0
20250212,184500,204592425,3745,3745,3745,3745,0
20250212,184400,204592425,3745,3745,3745,3745,0
20250212,184300,204592425,3745,3745,3745,3745,0
20250212,184200,204592425,3745,3745,3745,3745,0
20250212,184100,204592425,3745,3745,3745,3745,0
20250212,184000,204592425,3745,3745,3745,3745,0
20250212,183900,204592425,3745,3745,3745,3745,0
20250212,183800,204592425,3745,3745,3745,3745,0
20250212,183700,204592425,3745,3745,3745,3745,0
20250212,183600,204592425,3745,3745,3745,3745,0
20250212,183500,204592425,3745,3745,3745,3745,0
20250212,183400,204592425,3745,3745,3745,3745,0
20250212,183300,204592425,3745,3745,3745,3745,3679
20250212,183200,204592425,3745,3745,3745,3745,0
20250212,183100,204592425,3745,3745,3745,3745,0
20250212,183000,204592425,3745,3745,3745,3745,0
20250212,182900,204592425,3745,3745,3745,3745,0
20250212,182800,204592425,3745,3745,3745,3745,0
20250212,182700,204592425,3745,3745,3745,3745,0
20250212,182600,204592425,3745,3745,3745,3745,0
20250212,182500,204592425,3745,3745,3745,3745,0
20250212,182400,204592425,3745,3745,3745,3745,0
20250212,182300,204592425,3745,3745,3745,3745,0
20250212,182200,204592425,3745,3745,3745,3745,0
20250212,182100,204592425,3745,3745,3745,3745,0
20250212,182000,204592425,3745,3745,3745,3745,0
20250212,181900,204592425,3745,3745,3745,3745,0
20250212,181800,204592425,3745,3745,3745,3745,0
20250212,181700,204592425,3745,3745,3745,3745,0
20250212,181600,204592425,3745,3745,3745,3745,0
20250212,181500,204592425,3745,3745,3745,3745,0
20250212,181400,204592425,3745,3745,3745,3745,0
20250212,181300,204592425,3745,3745,3745,3745,0
20250212,181200,204592425,3745,3745,3745,3745,0
20250212,181100,204592425,3745,3745,3745,3745,0
20250212,181000,204592425,3745,3745,3745,3745,0
20250212,180900,204592425,3745,3745,3745,3745,0
20250212,180800,204592425,3745,3745,3745,3745,0
20250212,180700,204592425,3745,3745,3745,3745,0
20250212,180600,204592425,3745,3745,3745,3745,0
20250212,180500,204592425,3745,3745,3745,3745,0
20250212,180400,204592425,3745,3745,3745,3745,0
20250212,180300,204592425,3745,3745,3745,3745,3679
20250212,180200,204592425,3745,3745,3745,3745,0
20250212,180100,204592425,3745,3745,3745,3745,0
20250212,180000,204592425,3745,3745,3745,3745,0
20250212,175900,204592425,3745,3745,3745,3745,0
20250212,175800,204592425,3745,3745,3745,3745,0
20250212,175700,204592425,3745,3745,3745,3745,0
20250212,175600,204592425,3745,3745,3745,3745,0
20250212,175500,204592425,3745,3745,3745,3745,0
20250212,175400,204592425,3745,3745,3745,3745,0
20250212,175300,204592425,3745,3745,3745,3745,0
20250212,175200,204592425,3745,3745,3745,3745,0
20250212,175100,204592425,3745,3745,3745,3745,0
20250212,175000,204592425,3745,3745,3745,3745,0
20250212,174900,204592425,3745,3745,3745,3745,0
20250212,174800,204592425,3745,3745,3745,3745,0
20250212,174700,204592425,3745,3745,3745,3745,0
20250212,174600,204592425,3745,3745,3745,3745,0
20250212,174500,204592425,3745,3745,3745,3745,0
20250212,174400,204592425,3745,3745,3745,3745,0
20250212,174300,204592425,3745,3745,3745,3745,0
20250212,174200,204592425,3745,3745,3745,3745,0
20250212,174100,204592425,3745,3745,3745,3745,0
20250212,174000,204592425,3745,3745,3745,3745,0
20250212,173900,204592425,3745,3745,3745,3745,0
20250212,173800,204592425,3745,3745,3745,3745,0
20250212,173700,204592425,3745,3745,3745,3745,0
20250212,173600,204592425,3745,3745,3745,3745,0
20250212,173500,204592425,3745,3745,3745,3745,0
20250212,173400,204592425,3745,3745,3745,3745,0
20250212,173300,204592425,3745,3745,3745,3745,3679
20250212,173200,204592425,3745,3745,3745,3745,0
20250212,173100,204592425,3745,3745,3745,3745,0
20250212,173000,204592425,3745,3745,3745,3745,0
20250212,172900,204592425,3745,3745,3745,3745,0
20250212,172800,204592425,3745,3745,3745,3745,0
20250212,172700,204592425,3745,3745,3745,3745,0
20250212,172600,204592425,3745,3745,3745,3745,0
20250212,172500,204592425,3745,3745,3745,3745,0
20250212,172400,204592425,3745,3745,3745,3745,0
20250212,172300,204592425,3745,3745,3745,3745,0
20250212,172200,204592425,3745,3745,3745,3745,0
20250212,172100,204592425,3745,3745,3745,3745,0
20250212,172000,204592425,3745,3745,3745,3745,0
20250212,171900,204592425,3745,3745,3745,3745,0
20250212,171800,204592425,3745,3745,3745,3745,0
20250212,171700,204592425,3745,3745,3745,3745,0
20250212,171600,204592425,3745,3745,3745,3745,0
20250212,171500,204592425,3745,3745,3745,3745,0
20250212,171400,204592425,3745,3745,3745,3745,0
20250212,171300,204592425,3745,3745,3745,3745,0
20250212,171200,204592425,3745,3745,3745,3745,0
20250212,171100,204592425,3745,3745,3745,3745,0
20250212,171000,204592425,3745,3745,3745,3745,0
20250212,170900,204592425,3745,3745,3745,3745,0
20250212,170800,204592425,3745,3745,3745,3745,0
20250212,170700,204592425,3745,3745,3745,3745,0
20250212,170600,204592425,3745,3745,3745,3745,0
20250212,170500,204592425,3745,3745,3745,3745,0
20250212,170400,204592425,3745,3745,3745,3745,0
20250212,170300,204592425,3745,3745,3745,3745,3679
20250212,170200,204592425,3745,3745,3745,3745,0
20250212,170100,204592425,3745,3745,3745,3745,0
20250212,170000,204592425,3745,3745,3745,3745,0
20250212,165900,204592425,3745,3745,3745,3745,0
20250212,165800,204592425,3745,3745,3745,3745,0
20250212,165700,204592425,3745,3745,3745,3745,0
20250212,165600,204592425,3745,3745,3745,3745,0
20250212,165500,204592425,3745,3745,3745,3745,0
20250212,165400,204592425,3745,3745,3745,3745,0
20250212,165300,204592425,3745,3745,3745,3745,0
20250212,165200,204592425,3745,3745,3745,3745,0
20250212,165100,204592425,3745,3745,3745,3745,0
20250212,165000,204592425,3745,3745,3745,3745,0
20250212,164900,204592425,3745,3745,3745,3745,0
20250212,164800,204592425,3745,3745,3745,3745,0
20250212,164700,204592425,3745,3745,3745,3745,0
20250212,164600,204592425,3745,3745,3745,3745,0
20250212,164500,204592425,3745,3745,3745,3745,0
20250212,164400,204592425,3745,3745,3745,3745,0
20250212,164300,204592425,3745,3745,3745,3745,0
20250212,164200,204592425,3745,3745,3745,3745,0
20250212,164100,204592425,3745,3745,3745,3745,0
20250212,164000,204592425,3745,3745,3745,3745,0
20250212,163900,204592425,3745,3745,3745,3745,0
20250212,163800,204592425,3745,3745,3745,3745,0
20250212,163700,204592425,3745,3745,3745,3745,0
20250212,163600,204592425,3745,3745,3745,3745,0
20250212,163500,204592425,3745,3745,3745,3745,0
20250212,163400,204592425,3745,3745,3745,3745,0
20250212,163300,204592425,3745,3745,3745,3745,3679
20250212,163200,204592425,3745,3745,3745,3745,0
20250212,163100,204592425,3745,3745,3745,3745,0
20250212,163000,204592425,3745,3745,3745,3745,0
20250212,162900,204592425,3745,3745,3745,3745,0
20250212,162800,204592425,3745,3745,3745,3745,0
20250212,162700,204592425,3745,3745,3745,3745,0
20250212,162600,204592425,3745,3745,3745,3745,0
20250212,162500,204592425,3745,3745,3745,3745,0
20250212,162400,204592425,3745,3745,3745,3745,0
20250212,162300,204592425,3745,3745,3745,3745,0
20250212,162200,204592425,3745,3745,3745,3745,0
20250212,162100,204592425,3745,3745,3745,3745,0
20250212,162000,204592425,3745,3745,3745,3745,0
20250212,161900,204592425,3745,3745,3745,3745,0
20250212,161800,204592425,3745,3745,3745,3745,0
20250212,161700,204592425,3745,3745,3745,3745,0
20250212,161600,204592425,3745,3745,3745,3745,0
20250212,161500,204592425,3745,3745,3745,3745,0
20250212,161400,204592425,3745,3745,3745,3745,0
20250212,161300,204592425,3745,3745,3745,3745,0
20250212,161200,204592425,3745,3745,3745,3745,0
20250212,161100,204592425,3745,3745,3745,3745,0
20250212,161000,204592425,3745,3745,3745,3745,0
20250212,160900,204592425,3745,3745,3745,3745,0
20250212,160800,204592425,3745,3745,3745,3745,0
20250212,160700,204592425,3745,3745,3745,3745,0
20250212,160600,204592425,3745,3745,3745,3745,0
20250212,160500,204592425,3745,3745,3745,3745,0
20250212,160400,204592425,3745,3745,3745,3745,0
20250212,160300,204592425,3745,3745,3745,3745,3679
20250212,160200,204592425,3745,3745,3745,3745,0
20250212,160100,204592425,3745,3745,3745,3745,0
20250212,160000,204592425,3745,3745,3745,3745,0
20250212,155900,204592425,3745,3745,3745,3745,0
20250212,155800,204592425,3745,3745,3745,3745,0
20250212,155700,204592425,3745,3745,3745,3745,0
20250212,155600,204592425,3745,3745,3745,3745,0
20250212,155500,204592425,3745,3745,3745,3745,0
20250212,155400,204592425,3745,3745,3745,3745,0
20250212,155300,204592425,3745,3745,3745,3745,0
20250212,155200,204592425,3745,3745,3745,3745,0
20250212,155100,204592425,3745,3745,3745,3745,0
20250212,155000,204592425,3745,3745,3745,3745,0
20250212,154900,204592425,3745,3745,3745,3745,0
20250212,154800,204592425,3745,3745,3745,3745,0
20250212,154700,204592425,3745,3745,3745,3745,0
20250212,154600,204592425,3745,3745,3745,3745,0
20250212,154500,204592425,3745,3745,3745,3745,0
20250212,154400,204592425,3745,3745,3745,3745,0
20250212,154300,204592425,3745,3745,3745,3745,0
20250212,154200,204592425,3745,3745,3745,3745,0
20250212,154100,204592425,3745,3745,3745,3745,0
20250212,154000,204592425,3745,3745,3745,3745,0
20250212,153900,204592425,3745,3745,3745,3745,0
20250212,153800,204592425,3745,3745,3745,3745,0
20250212,153700,204592425,3745,3745,3745,3745,0
20250212,153600,204592425,3745,3745,3745,3745,0
20250212,153500,204592425,3745,3745,3745,3745,0
20250212,153400,204592425,3745,3745,3745,3745,0
20250212,153300,204592425,3745,3745,3745,3745,3679
20250212,153200,204592425,3745,3745,3745,3745,0
20250212,153100,204592425,3745,3745,3745,3745,0
20250212,153000,204592425,3745,3745,3745,3745,3679
20250212,152900,190814570,3780,3780,3780,3780,0
20250212,152800,190814570,3780,3780,3780,3780,0
20250212,152700,190814570,3780,3780,3780,3780,0
20250212,152600,190814570,3780,3780,3780,3780,0
20250212,152500,190814570,3780,3780,3780,3780,0
20250212,152400,190814570,3780,3780,3780,3780,0
20250212,152300,190814570,3780,3780,3780,3780,0
20250212,152200,190814570,3780,3780,3780,3780,0
20250212,152100,190814570,3780,3780,3780,3780,0
20250212,152000,190814570,3780,3780,3780,3780,0
20250212,151900,190814570,3780,3780,3780,3780,0
20250212,151800,190814570,3780,3775,3780,3760,269
20250212,151700,189799685,3780,3775,3780,3775,604
20250212,151600,187519575,3760,3740,3760,3740,1219
20250212,151500,182951900,3720,3730,3730,3720,306
20250212,151400,181811360,3730,3730,3730,3730,1
20250212,151300,181807630,3720,3720,3720,3720,2
20250212,151200,181800190,3730,3730,3730,3730,0
20250212,151100,181800190,3730,3730,3730,3730,0
20250212,151000,181800190,3730,3730,3730,3730,7
20250212,150900,181774080,3720,3720,3720,3720,500
20250212,150800,179914080,3730,3730,3730,3730,13
20250212,150700,179865590,3725,3725,3725,3725,0
20250212,150600,179865590,3725,3725,3725,3725,0
20250212,150500,179865590,3725,3725,3725,3725,50
20250212,150400,179679340,3720,3720,3720,3720,0
20250212,150300,179679340,3720,3720,3720,3720,406
20250212,150200,178169020,3715,3715,3715,3715,0
20250212,150100,178169020,3715,3715,3715,3715,0
20250212,150000,178169020,3715,3715,3715,3715,40
20250212,145900,178020420,3715,3715,3715,3715,0
20250212,145800,178020420,3715,3715,3715,3715,0
20250212,145700,178020420,3715,3715,3715,3715,0
20250212,145600,178020420,3715,3715,3715,3715,0
20250212,145500,178020420,3715,3715,3715,3715,17
20250212,145400,177957265,3720,3720,3720,3720,0
20250212,145300,177957265,3720,3720,3720,3720,0
20250212,145200,177957265,3720,3720,3720,3720,0
20250212,145100,177957265,3720,3720,3720,3720,0
20250212,145000,177957265,3720,3720,3720,3720,0
20250212,144900,177957265,3720,3720,3720,3720,10
20250212,144800,177920065,3720,3720,3720,3720,84
20250212,144700,177607585,3720,3720,3720,3720,1244
20250212,144600,172979905,3735,3735,3735,3735,0
20250212,144500,172979905,3735,3735,3735,3735,0
20250212,144400,172979905,3735,3720,3735,3720,53
20250212,144300,172782730,3735,3735,3735,3735,0
20250212,144200,172782730,3735,3735,3735,3735,0
20250212,144100,172782730,3735,3735,3735,3735,0
20250212,144000,172782730,3735,3735,3735,3735,0
20250212,143900,172782730,3735,3735,3735,3735,0
20250212,143800,172782730,3735,3735,3735,3735,0
20250212,143700,172782730,3735,3735,3735,3735,0
20250212,143600,172782730,3735,3735,3735,3735,0
20250212,143500,172782730,3735,3735,3735,3735,0
20250212,143400,172782730,3735,3730,3735,3730,500
20250212,143300,170916205,3730,3730,3730,3730,0
20250212,143200,170916205,3730,3730,3730,3730,20
20250212,143100,170841605,3730,3730,3730,3730,0
20250212,143000,170841605,3730,3730,3730,3730,501
20250212,142900,168972875,3715,3715,3715,3715,10
20250212,142800,168935725,3715,3715,3715,3715,1
20250212,142700,168932010,3710,3715,3715,3710,4613
20250212,142600,151815880,3715,3720,3720,3715,1010
20250212,142500,148063680,3720,3730,3730,3720,132
20250212,142400,147572490,3735,3735,3735,3735,1
20250212,142300,147568755,3720,3735,3740,3720,5755
20250212,142200,126124500,3755,3755,3755,3755,1
20250212,142100,126120745,3735,3735,3735,3735,0
20250212,142000,126120745,3735,3735,3735,3735,0
20250212,141900,126120745,3735,3740,3740,3735,200
20250212,141800,125373695,3760,3760,3760,3760,1
20250212,141700,125369935,3740,3740,3740,3740,0
20250212,141600,125369935,3740,3740,3740,3740,161
20250212,141500,124767795,3760,3760,3760,3760,0
20250212,141400,124767795,3760,3760,3760,3760,0
20250212,141300,124767795,3760,3760,3760,3760,0
20250212,141200,124767795,3760,3760,3760,3760,0
20250212,141100,124767795,3760,3760,3760,3760,0
20250212,141000,124767795,3760,3760,3760,3760,0
20250212,140900,124767795,3760,3760,3760,3760,0
20250212,140800,124767795,3760,3760,3760,3760,1
20250212,140700,124764035,3740,3740,3740,3740,0
20250212,140600,124764035,3740,3740,3740,3740,0
20250212,140500,124764035,3740,3760,3760,3740,520
20250212,140400,122818785,3760,3760,3760,3760,1
20250212,140300,122815025,3760,3745,3760,3745,528
20250212,140200,120837650,3770,3770,3770,3770,0
20250212,140100,120837650,3770,3770,3770,3770,0
20250212,140000,120837650,3770,3770,3770,3770,0
20250212,135900,120837650,3770,3770,3770,3770,0
20250212,135800,120837650,3770,3770,3770,3770,0
20250212,135700,120837650,3770,3770,3770,3770,0
20250212,135600,120837650,3770,3770,3770,3770,0
20250212,135500,120837650,3770,3770,3770,3770,0
20250212,135400,120837650,3770,3770,3770,3770,1
20250212,135300,120833880,3770,3770,3770,3770,0
20250212,135200,120833880,3770,3770,3770,3770,1
20250212,135100,120830110,3750,3750,3750,3750,0
20250212,135000,120830110,3750,3750,3750,3750,0
20250212,134900,120830110,3750,3750,3750,3750,0
20250212,134800,120830110,3750,3750,3750,3750,9
20250212,134700,120796360,3770,3770,3770,3770,0
20250212,134600,120796360,3770,3770,3770,3770,0
20250212,134500,120796360,3770,3770,3770,3770,0
20250212,134400,120796360,3770,3770,3770,3770,0
20250212,134300,120796360,3770,3770,3770,3770,0
20250212,134200,120796360,3770,3770,3770,3770,0
20250212,134100,120796360,3770,3770,3770,3770,0
20250212,134000,120796360,3770,3770,3770,3770,0
20250212,133900,120796360,3770,3770,3770,3770,0
20250212,133800,120796360,3770,3770,3770,3770,0
20250212,133700,120796360,3770,3770,3770,3770,0
20250212,133600,120796360,3770,3770,3770,3770,0
20250212,133500,120796360,3770,3770,3770,3770,0
20250212,133400,120796360,3770,3770,3770,3770,0
20250212,133300,120796360,3770,3770,3770,3770,0
20250212,133200,120796360,3770,3750,3770,3750,21
20250212,133100,120717590,3750,3750,3750,3750,0
20250212,133000,120717590,3750,3750,3750,3750,0
20250212,132900,120717590,3750,3750,3750,3750,57
20250212,132800,120503840,3750,3750,3750,3750,0
20250212,132700,120503840,3750,3750,3750,3750,0
20250212,132600,120503840,3750,3750,3750,3750,260
20250212,132500,119528840,3775,3775,3775,3775,0
20250212,132400,119528840,3775,3775,3775,3775,200
20250212,132300,118773840,3750,3750,3750,3750,0
20250212,132200,118773840,3750,3750,3750,3750,0
20250212,132100,118773840,3750,3750,3750,3750,0
20250212,132000,118773840,3750,3750,3750,3750,0
20250212,131900,118773840,3750,3750,3750,3750,0
20250212,131800,118773840,3750,3750,3750,3750,0
20250212,131700,118773840,3750,3750,3750,3750,0
20250212,131600,118773840,3750,3750,3750,3750,100
20250212,131500,118398840,3745,3745,3745,3745,7
20250212,131400,118372625,3780,3780,3780,3780,0
20250212,131300,118372625,3780,3780,3780,3780,0
20250212,131200,118372625,3780,3780,3780,3780,0
20250212,131100,118372625,3780,3780,3780,3780,0
20250212,131000,118372625,3780,3780,3780,3780,0
20250212,130900,118372625,3780,3780,3780,3780,0
20250212,130800,118372625,3780,3780,3780,3780,0
20250212,130700,118372625,3780,3780,3780,3780,0
20250212,130600,118372625,3780,3755,3780,3750,1402
20250212,130500,113113065,3765,3765,3765,3765,80
20250212,130400,112811865,3790,3790,3790,3790,0
20250212,130300,112811865,3790,3790,3790,3790,0
20250212,130200,112811865,3790,3790,3790,3790,0
20250212,130100,112811865,3790,3790,3790,3790,0
20250212,130000,112811865,3790,3790,3790,3790,0
20250212,125900,112811865,3790,3790,3790,3790,100
20250212,125800,112432865,3790,3790,3790,3790,100
20250212,125700,112053865,3790,3765,3790,3765,125
20250212,125600,111580865,3790,3790,3790,3790,600
20250212,125500,109306865,3790,3785,3790,3785,667
20250212,125400,106779620,3785,3785,3785,3785,50
20250212,125300,106590370,3785,3780,3785,3780,104
20250212,125200,106197245,3780,3780,3780,3780,100
20250212,125100,105819245,3780,3780,3780,3780,0
20250212,125000,105819245,3780,3780,3780,3780,131
20250212,124900,105324065,3780,3775,3780,3775,200
20250212,124800,104568565,3770,3780,3780,3750,207
20250212,124700,103787315,3780,3780,3780,3780,100
20250212,124600,103409315,3780,3780,3780,3780,200
20250212,124500,102653315,3780,3780,3780,3780,0
20250212,124400,102653315,3780,3780,3780,3780,0
20250212,124300,102653315,3780,3775,3780,3775,300
20250212,124200,101520625,3775,3775,3775,3775,0
20250212,124100,101520625,3775,3775,3775,3775,0
20250212,124000,101520625,3775,3775,3775,3775,7
20250212,123900,101494200,3745,3745,3745,3745,1
20250212,123800,101490455,3775,3775,3775,3775,0
20250212,123700,101490455,3775,3775,3775,3775,50
20250212,123600,101301705,3775,3770,3775,3770,500
20250212,123500,99414920,3750,3750,3750,3750,1333
20250212,123400,94416170,3750,3750,3750,3750,0
20250212,123300,94416170,3750,3750,3750,3750,0
20250212,123200,94416170,3750,3750,3750,3750,51
20250212,123100,94224920,3780,3780,3780,3780,0
20250212,123000,94224920,3780,3780,3780,3780,0
20250212,122900,94224920,3780,3780,3780,3780,0
20250212,122800,94224920,3780,3780,3780,3780,1
20250212,122700,94221140,3780,3780,3780,3780,50
20250212,122600,94032140,3780,3780,3780,3780,1
20250212,122500,94028360,3750,3755,3755,3750,560
20250212,122400,91927810,3755,3755,3755,3755,0
20250212,122300,91927810,3755,3755,3755,3755,0
20250212,122200,91927810,3755,3755,3755,3755,0
20250212,122100,91927810,3755,3755,3755,3755,0
20250212,122000,91927810,3755,3755,3755,3755,25
20250212,121900,91833935,3780,3780,3780,3780,0
20250212,121800,91833935,3780,3780,3780,3780,0
20250212,121700,91833935,3780,3780,3780,3780,0
20250212,121600,91833935,3780,3780,3780,3780,1
20250212,121500,91830155,3755,3755,3755,3755,0
20250212,121400,91830155,3755,3755,3755,3755,0
20250212,121300,91830155,3755,3755,3755,3755,0
20250212,121200,91830155,3755,3760,3760,3755,11
20250212,121100,91788825,3760,3760,3760,3760,0
20250212,121000,91788825,3760,3775,3775,3760,46
20250212,120900,91615850,3785,3785,3785,3785,1
20250212,120800,91612065,3785,3785,3785,3785,0
20250212,120700,91612065,3785,3785,3785,3785,0
20250212,120600,91612065,3785,3780,3785,3780,30
20250212,120500,91498595,3780,3780,3780,3780,100
20250212,120400,91120595,3780,3780,3780,3780,100
20250212,120300,90742595,3780,3780,3780,3780,0
20250212,120200,90742595,3780,3780,3780,3780,100
20250212,120100,90364595,3780,3780,3780,3780,0
20250212,120000,90364595,3780,3780,3780,3780,0
20250212,115900,90364595,3780,3780,3780,3780,0
20250212,115800,90364595,3780,3780,3780,3780,0
20250212,115700,90364595,3780,3780,3780,3780,0
20250212,115600,90364595,3780,3780,3780,3780,0
20250212,115500,90364595,3780,3780,3780,3780,0
20250212,115400,90364595,3780,3780,3780,3780,0
20250212,115300,90364595,3780,3780,3780,3780,0
20250212,115200,90364595,3780,3780,3780,3780,0
20250212,115100,90364595,3780,3780,3780,3780,5
20250212,115000,90345695,3780,3780,3780,3780,0
20250212,114900,90345695,3780,3780,3780,3780,0
20250212,114800,90345695,3780,3780,3780,3780,0
20250212,114700,90345695,3780,3780,3780,3780,0
20250212,114600,90345695,3780,3780,3780,3780,0
20250212,114500,90345695,3780,3780,3780,3780,0
20250212,114400,90345695,3780,3780,3780,3780,0
20250212,114300,90345695,3780,3780,3780,3780,0
20250212,114200,90345695,3780,3780,3780,3780,0
20250212,114100,90345695,3780,3780,3780,3780,1
20250212,114000,90341915,3750,3750,3750,3750,1
20250212,113900,90338165,3780,3780,3780,3780,0
20250212,113800,90338165,3780,3780,3780,3780,0
20250212,113700,90338165,3780,3780,3780,3780,0
20250212,113600,90338165,3780,3780,3780,3780,60
20250212,113500,90111365,3775,3775,3775,3775,0
20250212,113400,90111365,3775,3775,3775,3775,0
20250212,113300,90111365,3775,3775,3775,3775,0
20250212,113200,90111365,3775,3775,3775,3775,0
20250212,113100,90111365,3775,3775,3775,3775,0
20250212,113000,90111365,3775,3775,3775,3775,0
20250212,112900,90111365,3775,3775,3775,3775,0
20250212,112800,90111365,3775,3775,3775,3775,0
20250212,112700,90111365,3775,3745,3775,3745,3147
20250212,112600,78311120,3745,3745,3745,3745,0
20250212,112500,78311120,3745,3745,3745,3745,0
20250212,112400,78311120,3745,3745,3745,3745,0
20250212,112300,78311120,3745,3745,3745,3745,100
20250212,112200,77936620,3745,3745,3745,3745,0
20250212,112100,77936620,3745,3745,3745,3745,0
20250212,112000,77936620,3745,3745,3745,3745,0
20250212,111900,77936620,3745,3745,3745,3745,90
20250212,111800,77599570,3745,3745,3745,3745,0
20250212,111700,77599570,3745,3745,3745,3745,1
20250212,111600,77595825,3745,3745,3745,3745,90
20250212,111500,77258775,3740,3740,3740,3740,476
20250212,111400,75478535,3735,3735,3735,3735,20
20250212,111300,75403835,3745,3745,3745,3745,0
20250212,111200,75403835,3745,3740,3745,3740,120
20250212,111100,74954995,3740,3740,3740,3740,0
20250212,111000,74954995,3740,3740,3740,3740,0
20250212,110900,74954995,3740,3740,3740,3740,0
20250212,110800,74954995,3740,3740,3740,3740,1
20250212,110700,74951255,3735,3735,3735,3735,0
20250212,110600,74951255,3735,3735,3735,3735,20
20250212,110500,74876555,3740,3740,3740,3740,0
20250212,110400,74876555,3740,3740,3740,3740,0
20250212,110300,74876555,3740,3740,3740,3740,0
20250212,110200,74876555,3740,3740,3740,3740,5
20250212,110100,74857855,3740,3740,3740,3740,0
20250212,110000,74857855,3740,3745,3745,3740,20
20250212,105900,74783005,3745,3745,3745,3745,0
20250212,105800,74783005,3745,3745,3745,3745,0
20250212,105700,74783005,3745,3745,3745,3745,0
20250212,105600,74783005,3745,3745,3745,3745,0
20250212,105500,74783005,3745,3740,3745,3740,10
20250212,105400,74745590,3730,3740,3740,3730,2071
20250212,105300,67017295,3740,3740,3740,3740,1
20250212,105200,67013555,3740,3740,3740,3740,10
20250212,105100,66976155,3740,3740,3740,3740,0
20250212,105000,66976155,3740,3740,3740,3740,241
20250212,104900,66074815,3735,3735,3735,3735,0
20250212,104800,66074815,3735,3735,3735,3735,11
20250212,104700,66033730,3740,3740,3740,3740,4
20250212,104600,66018770,3735,3735,3735,3735,0
20250212,104500,66018770,3735,3735,3735,3735,0
20250212,104400,66018770,3735,3735,3735,3735,67
20250212,104300,65768525,3735,3735,3735,3735,9
20250212,104200,65734910,3735,3735,3735,3735,0
20250212,104100,65734910,3735,3735,3735,3735,0
20250212,104000,65734910,3735,3735,3735,3735,0
20250212,103900,65734910,3735,3735,3735,3735,0
20250212,103800,65734910,3735,3735,3735,3735,0
20250212,103700,65734910,3735,3735,3735,3735,0
20250212,103600,65734910,3735,3735,3735,3735,0
20250212,103500,65734910,3735,3735,3735,3735,0
20250212,103400,65734910,3735,3735,3735,3735,0
20250212,103300,65734910,3735,3730,3735,3730,106
20250212,103200,65339040,3740,3740,3740,3740,0
20250212,103100,65339040,3740,3730,3740,3730,21
20250212,103000,65260700,3740,3740,3740,3740,0
20250212,102900,65260700,3740,3740,3740,3740,0
20250212,102800,65260700,3740,3740,3740,3740,25
20250212,102700,65167200,3740,3730,3740,3730,192
20250212,102600,64451030,3730,3730,3730,3730,0
20250212,102500,64451030,3730,3730,3730,3730,0
20250212,102400,64451030,3730,3730,3730,3730,40
20250212,102300,64301830,3730,3730,3730,3730,10
20250212,102200,64264530,3740,3740,3740,3740,0
20250212,102100,64264530,3740,3740,3740,3740,30
20250212,102000,64152330,3740,3740,3740,3740,6
20250212,101900,64129890,3740,3740,3740,3740,0
20250212,101800,64129890,3740,3740,3740,3740,0
20250212,101700,64129890,3740,3740,3740,3740,200
20250212,101600,63381890,3740,3740,3740,3740,0
20250212,101500,63381890,3740,3740,3740,3740,0
20250212,101400,63381890,3740,3740,3740,3740,10
20250212,101300,63344490,3740,3740,3740,3740,0
20250212,101200,63344490,3740,3740,3740,3740,1
20250212,101100,63340750,3730,3730,3730,3730,0
20250212,101000,63340750,3730,3730,3730,3730,0
20250212,100900,63340750,3730,3730,3730,3730,0
20250212,100800,63340750,3730,3740,3740,3730,21
20250212,100700,63262410,3725,3725,3725,3725,400
20250212,100600,61772410,3725,3725,3725,3725,0
20250212,100500,61772410,3725,3740,3750,3725,3707
20250212,100400,47947630,3750,3750,3750,3750,0
20250212,100300,47947630,3750,3750,3750,3750,175
20250212,100200,47291380,3750,3750,3750,3750,4
20250212,100100,47276380,3740,3740,3740,3740,250
20250212,100000,46341380,3740,3740,3740,3740,0
20250212,095900,46341380,3740,3740,3740,3740,0
20250212,095800,46341380,3740,3740,3740,3740,16
20250212,095700,46281540,3755,3755,3755,3755,5
20250212,095600,46262765,3755,3755,3755,3755,0
20250212,095500,46262765,3755,3740,3755,3740,16
20250212,095400,46202910,3740,3740,3740,3740,515
20250212,095300,44276810,3735,3760,3760,3735,2608
20250212,095200,34507825,3785,3785,3785,3785,1
20250212,095100,34504040,3760,3760,3760,3760,0
20250212,095000,34504040,3760,3760,3760,3760,0
20250212,094900,34504040,3760,3760,3760,3760,200
20250212,094800,33752040,3770,3770,3770,3770,130
20250212,094700,33261940,3790,3790,3790,3790,0
20250212,094600,33261940,3790,3790,3790,3790,0
20250212,094500,33261940,3790,3800,3800,3790,5
20250212,094400,33242980,3800,3800,3800,3800,8
20250212,094300,33212580,3780,3790,3800,3780,352
20250212,094200,31881485,3790,3790,3790,3790,0
20250212,094100,31881485,3790,3790,3800,3790,203
20250212,094000,31112105,3800,3800,3800,3800,0
20250212,093900,31112105,3800,3800,3800,3800,0
20250212,093800,31112105,3800,3800,3800,3800,0
20250212,093700,31112105,3800,3800,3800,3780,34
20250212,093600,30983525,3795,3765,3795,3765,1094
20250212,093500,26853230,3770,3770,3770,3770,0
20250212,093400,26853230,3770,3770,3770,3770,38
20250212,093300,26709970,3780,3780,3780,3780,10
20250212,093200,26672170,3780,3780,3780,3780,0
20250212,093100,26672170,3780,3795,3795,3780,2
20250212,093000,26664595,3795,3795,3795,3795,0
20250212,092900,26664595,3795,3795,3795,3795,0
20250212,092800,26664595,3795,3790,3795,3790,28
20250212,092700,26558395,3735,3760,3760,3735,140
20250212,092600,26033945,3765,3795,3800,3765,74
20250212,092500,25754010,3765,3765,3765,3765,1
20250212,092400,25750245,3795,3795,3795,3795,0
20250212,092300,25750245,3795,3795,3795,3795,0
20250212,092200,25750245,3795,3795,3795,3795,162
20250212,092100,25135455,3795,3795,3795,3795,0
20250212,092000,25135455,3795,3795,3795,3795,1
20250212,091900,25131660,3765,3765,3765,3765,118
20250212,091800,24687390,3765,3765,3765,3765,190
20250212,091700,23972040,3830,3830,3830,3830,0
20250212,091600,23972040,3830,3785,3830,3785,789
20250212,091500,20976885,3785,3785,3785,3785,0
20250212,091400,20976885,3785,3785,3785,3785,0
20250212,091300,20976885,3785,3785,3785,3785,0
20250212,091200,20976885,3785,3785,3785,3785,129
20250212,091100,20488620,3730,3745,3770,3730,966
20250212,091000,16879160,3765,3770,3770,3740,1764
20250212,090900,10276290,3770,3770,3770,3770,193
20250212,090800,9548680,3770,3780,3780,3770,424
20250212,090700,7950120,3780,3780,3780,3780,0
20250212,090600,7950120,3780,3780,3780,3780,9
20250212,090500,7916100,3840,3800,3840,3800,103
20250212,090400,7523300,3845,3845,3845,3845,0
20250212,090300,7523300,3845,3845,3845,3845,0
20250212,090200,7523300,3845,3840,3845,3840,89
20250212,090100,7181345,3850,3795,3850,3795,727
20250212,090000,4415960,3800,3790,3800,3790,1165