KissMeData/080010/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,195600,26531540,5410,5410,5410,5410,505
20250217,195500,26531540,5410,5410,5410,5410,0
20250217,195400,26531540,5410,5410,5410,5410,0
20250217,195300,26531540,5410,5410,5410,5410,0
20250217,195200,26531540,5410,5410,5410,5410,0
20250217,195100,26531540,5410,5410,5410,5410,0
20250217,195000,26531540,5410,5410,5410,5410,0
20250217,194900,26531540,5410,5410,5410,5410,0
20250217,194800,26531540,5410,5410,5410,5410,0
20250217,194700,26531540,5410,5410,5410,5410,0
20250217,194600,26531540,5410,5410,5410,5410,0
20250217,194500,26531540,5410,5410,5410,5410,0
20250217,194400,26531540,5410,5410,5410,5410,0
20250217,194300,26531540,5410,5410,5410,5410,0
20250217,194200,26531540,5410,5410,5410,5410,0
20250217,194100,26531540,5410,5410,5410,5410,0
20250217,194000,26531540,5410,5410,5410,5410,0
20250217,193900,26531540,5410,5410,5410,5410,0
20250217,193800,26531540,5410,5410,5410,5410,0
20250217,193700,26531540,5410,5410,5410,5410,0
20250217,193600,26531540,5410,5410,5410,5410,0
20250217,193500,26531540,5410,5410,5410,5410,0
20250217,193400,26531540,5410,5410,5410,5410,0
20250217,193300,26531540,5410,5410,5410,5410,0
20250217,193200,26531540,5410,5410,5410,5410,0
20250217,193100,26531540,5410,5410,5410,5410,0
20250217,193000,26531540,5410,5410,5410,5410,0
20250217,192900,26531540,5410,5410,5410,5410,0
20250217,192800,26531540,5410,5410,5410,5410,0
20250217,192700,26531540,5410,5410,5410,5410,0
20250217,192600,26531540,5410,5410,5410,5410,505
20250217,192500,26531540,5410,5410,5410,5410,0
20250217,192400,26531540,5410,5410,5410,5410,0
20250217,192300,26531540,5410,5410,5410,5410,0
20250217,192200,26531540,5410,5410,5410,5410,0
20250217,192100,26531540,5410,5410,5410,5410,0
20250217,192000,26531540,5410,5410,5410,5410,0
20250217,191900,26531540,5410,5410,5410,5410,0
20250217,191800,26531540,5410,5410,5410,5410,0
20250217,191700,26531540,5410,5410,5410,5410,0
20250217,191600,26531540,5410,5410,5410,5410,0
20250217,191500,26531540,5410,5410,5410,5410,0
20250217,191400,26531540,5410,5410,5410,5410,0
20250217,191300,26531540,5410,5410,5410,5410,0
20250217,191200,26531540,5410,5410,5410,5410,0
20250217,191100,26531540,5410,5410,5410,5410,0
20250217,191000,26531540,5410,5410,5410,5410,0
20250217,190900,26531540,5410,5410,5410,5410,0
20250217,190800,26531540,5410,5410,5410,5410,0
20250217,190700,26531540,5410,5410,5410,5410,0
20250217,190600,26531540,5410,5410,5410,5410,0
20250217,190500,26531540,5410,5410,5410,5410,0
20250217,190400,26531540,5410,5410,5410,5410,0
20250217,190300,26531540,5410,5410,5410,5410,0
20250217,190200,26531540,5410,5410,5410,5410,0
20250217,190100,26531540,5410,5410,5410,5410,0
20250217,190000,26531540,5410,5410,5410,5410,0
20250217,185900,26531540,5410,5410,5410,5410,0
20250217,185800,26531540,5410,5410,5410,5410,0
20250217,185700,26531540,5410,5410,5410,5410,0
20250217,185600,26531540,5410,5410,5410,5410,505
20250217,185500,26531540,5410,5410,5410,5410,0
20250217,185400,26531540,5410,5410,5410,5410,0
20250217,185300,26531540,5410,5410,5410,5410,0
20250217,185200,26531540,5410,5410,5410,5410,0
20250217,185100,26531540,5410,5410,5410,5410,0
20250217,185000,26531540,5410,5410,5410,5410,0
20250217,184900,26531540,5410,5410,5410,5410,0
20250217,184800,26531540,5410,5410,5410,5410,0
20250217,184700,26531540,5410,5410,5410,5410,0
20250217,184600,26531540,5410,5410,5410,5410,0
20250217,184500,26531540,5410,5410,5410,5410,0
20250217,184400,26531540,5410,5410,5410,5410,0
20250217,184300,26531540,5410,5410,5410,5410,0
20250217,184200,26531540,5410,5410,5410,5410,0
20250217,184100,26531540,5410,5410,5410,5410,0
20250217,184000,26531540,5410,5410,5410,5410,0
20250217,183900,26531540,5410,5410,5410,5410,0
20250217,183800,26531540,5410,5410,5410,5410,0
20250217,183700,26531540,5410,5410,5410,5410,0
20250217,183600,26531540,5410,5410,5410,5410,0
20250217,183500,26531540,5410,5410,5410,5410,0
20250217,183400,26531540,5410,5410,5410,5410,0
20250217,183300,26531540,5410,5410,5410,5410,0
20250217,183200,26531540,5410,5410,5410,5410,0
20250217,183100,26531540,5410,5410,5410,5410,0
20250217,183000,26531540,5410,5410,5410,5410,0
20250217,182900,26531540,5410,5410,5410,5410,0
20250217,182800,26531540,5410,5410,5410,5410,0
20250217,182700,26531540,5410,5410,5410,5410,0
20250217,182600,26531540,5410,5410,5410,5410,505
20250217,182500,26531540,5410,5410,5410,5410,0
20250217,182400,26531540,5410,5410,5410,5410,0
20250217,182300,26531540,5410,5410,5410,5410,0
20250217,182200,26531540,5410,5410,5410,5410,0
20250217,182100,26531540,5410,5410,5410,5410,0
20250217,182000,26531540,5410,5410,5410,5410,0
20250217,181900,26531540,5410,5410,5410,5410,0
20250217,181800,26531540,5410,5410,5410,5410,0
20250217,181700,26531540,5410,5410,5410,5410,0
20250217,181600,26531540,5410,5410,5410,5410,0
20250217,181500,26531540,5410,5410,5410,5410,0
20250217,181400,26531540,5410,5410,5410,5410,0
20250217,181300,26531540,5410,5410,5410,5410,0
20250217,181200,26531540,5410,5410,5410,5410,0
20250217,181100,26531540,5410,5410,5410,5410,0
20250217,181000,26531540,5410,5410,5410,5410,0
20250217,180900,26531540,5410,5410,5410,5410,0
20250217,180800,26531540,5410,5410,5410,5410,0
20250217,180700,26531540,5410,5410,5410,5410,0
20250217,180600,26531540,5410,5410,5410,5410,0
20250217,180500,26531540,5410,5410,5410,5410,0
20250217,180400,26531540,5410,5410,5410,5410,0
20250217,180300,26531540,5410,5410,5410,5410,0
20250217,180200,26531540,5410,5410,5410,5410,0
20250217,180100,26531540,5410,5410,5410,5410,0
20250217,180000,26531540,5410,5410,5410,5410,0
20250217,175900,26531540,5410,5410,5410,5410,0
20250217,175800,26531540,5410,5410,5410,5410,0
20250217,175700,26531540,5410,5410,5410,5410,0
20250217,175600,26531540,5410,5410,5410,5410,505
20250217,175500,26531540,5410,5410,5410,5410,0
20250217,175400,26531540,5410,5410,5410,5410,0
20250217,175300,26531540,5410,5410,5410,5410,0
20250217,175200,26531540,5410,5410,5410,5410,0
20250217,175100,26531540,5410,5410,5410,5410,0
20250217,175000,26531540,5410,5410,5410,5410,0
20250217,174900,26531540,5410,5410,5410,5410,0
20250217,174800,26531540,5410,5410,5410,5410,0
20250217,174700,26531540,5410,5410,5410,5410,0
20250217,174600,26531540,5410,5410,5410,5410,0
20250217,174500,26531540,5410,5410,5410,5410,0
20250217,174400,26531540,5410,5410,5410,5410,0
20250217,174300,26531540,5410,5410,5410,5410,0
20250217,174200,26531540,5410,5410,5410,5410,0
20250217,174100,26531540,5410,5410,5410,5410,0
20250217,174000,26531540,5410,5410,5410,5410,0
20250217,173900,26531540,5410,5410,5410,5410,0
20250217,173800,26531540,5410,5410,5410,5410,0
20250217,173700,26531540,5410,5410,5410,5410,0
20250217,173600,26531540,5410,5410,5410,5410,0
20250217,173500,26531540,5410,5410,5410,5410,0
20250217,173400,26531540,5410,5410,5410,5410,0
20250217,173300,26531540,5410,5410,5410,5410,0
20250217,173200,26531540,5410,5410,5410,5410,0
20250217,173100,26531540,5410,5410,5410,5410,0
20250217,173000,26531540,5410,5410,5410,5410,0
20250217,172900,26531540,5410,5410,5410,5410,0
20250217,172800,26531540,5410,5410,5410,5410,0
20250217,172700,26531540,5410,5410,5410,5410,0
20250217,172600,26531540,5410,5410,5410,5410,505
20250217,172500,26531540,5410,5410,5410,5410,0
20250217,172400,26531540,5410,5410,5410,5410,0
20250217,172300,26531540,5410,5410,5410,5410,0
20250217,172200,26531540,5410,5410,5410,5410,0
20250217,172100,26531540,5410,5410,5410,5410,0
20250217,172000,26531540,5410,5410,5410,5410,0
20250217,171900,26531540,5410,5410,5410,5410,0
20250217,171800,26531540,5410,5410,5410,5410,0
20250217,171700,26531540,5410,5410,5410,5410,0
20250217,171600,26531540,5410,5410,5410,5410,0
20250217,171500,26531540,5410,5410,5410,5410,0
20250217,171400,26531540,5410,5410,5410,5410,0
20250217,171300,26531540,5410,5410,5410,5410,0
20250217,171200,26531540,5410,5410,5410,5410,0
20250217,171100,26531540,5410,5410,5410,5410,0
20250217,171000,26531540,5410,5410,5410,5410,0
20250217,170900,26531540,5410,5410,5410,5410,0
20250217,170800,26531540,5410,5410,5410,5410,0
20250217,170700,26531540,5410,5410,5410,5410,0
20250217,170600,26531540,5410,5410,5410,5410,0
20250217,170500,26531540,5410,5410,5410,5410,0
20250217,170400,26531540,5410,5410,5410,5410,0
20250217,170300,26531540,5410,5410,5410,5410,0
20250217,170200,26531540,5410,5410,5410,5410,0
20250217,170100,26531540,5410,5410,5410,5410,0
20250217,170000,26531540,5410,5410,5410,5410,0
20250217,165900,26531540,5410,5410,5410,5410,0
20250217,165800,26531540,5410,5410,5410,5410,0
20250217,165700,26531540,5410,5410,5410,5410,0
20250217,165600,26531540,5410,5410,5410,5410,505
20250217,165500,26531540,5410,5410,5410,5410,0
20250217,165400,26531540,5410,5410,5410,5410,0
20250217,165300,26531540,5410,5410,5410,5410,0
20250217,165200,26531540,5410,5410,5410,5410,0
20250217,165100,26531540,5410,5410,5410,5410,0
20250217,165000,26531540,5410,5410,5410,5410,0
20250217,164900,26531540,5410,5410,5410,5410,0
20250217,164800,26531540,5410,5410,5410,5410,0
20250217,164700,26531540,5410,5410,5410,5410,0
20250217,164600,26531540,5410,5410,5410,5410,0
20250217,164500,26531540,5410,5410,5410,5410,0
20250217,164400,26531540,5410,5410,5410,5410,0
20250217,164300,26531540,5410,5410,5410,5410,0
20250217,164200,26531540,5410,5410,5410,5410,0
20250217,164100,26531540,5410,5410,5410,5410,0
20250217,164000,26531540,5410,5410,5410,5410,0
20250217,163900,26531540,5410,5410,5410,5410,0
20250217,163800,26531540,5410,5410,5410,5410,0
20250217,163700,26531540,5410,5410,5410,5410,0
20250217,163600,26531540,5410,5410,5410,5410,0
20250217,163500,26531540,5410,5410,5410,5410,0
20250217,163400,26531540,5410,5410,5410,5410,0
20250217,163300,26531540,5410,5410,5410,5410,0
20250217,163200,26531540,5410,5410,5410,5410,0
20250217,163100,26531540,5410,5410,5410,5410,0
20250217,163000,26531540,5410,5410,5410,5410,0
20250217,162900,26531540,5410,5410,5410,5410,0
20250217,162800,26531540,5410,5410,5410,5410,0
20250217,162700,26531540,5410,5410,5410,5410,0
20250217,162600,26531540,5410,5410,5410,5410,505
20250217,162500,26531540,5410,5410,5410,5410,0
20250217,162400,26531540,5410,5410,5410,5410,0
20250217,162300,26531540,5410,5410,5410,5410,0
20250217,162200,26531540,5410,5410,5410,5410,0
20250217,162100,26531540,5410,5410,5410,5410,0
20250217,162000,26531540,5410,5410,5410,5410,0
20250217,161900,26531540,5410,5410,5410,5410,0
20250217,161800,26531540,5410,5410,5410,5410,0
20250217,161700,26531540,5410,5410,5410,5410,0
20250217,161600,26531540,5410,5410,5410,5410,0
20250217,161500,26531540,5410,5410,5410,5410,0
20250217,161400,26531540,5410,5410,5410,5410,0
20250217,161300,26531540,5410,5410,5410,5410,0
20250217,161200,26531540,5410,5410,5410,5410,0
20250217,161100,26531540,5410,5410,5410,5410,0
20250217,161000,26531540,5410,5410,5410,5410,0
20250217,160900,26531540,5410,5410,5410,5410,0
20250217,160800,26531540,5410,5410,5410,5410,0
20250217,160700,26531540,5410,5410,5410,5410,0
20250217,160600,26531540,5410,5410,5410,5410,0
20250217,160500,26531540,5410,5410,5410,5410,0
20250217,160400,26531540,5410,5410,5410,5410,0
20250217,160300,26531540,5410,5410,5410,5410,0
20250217,160200,26531540,5410,5410,5410,5410,0
20250217,160100,26531540,5410,5410,5410,5410,0
20250217,160000,26531540,5410,5410,5410,5410,0
20250217,155900,26531540,5410,5410,5410,5410,0
20250217,155800,26531540,5410,5410,5410,5410,0
20250217,155700,26531540,5410,5410,5410,5410,0
20250217,155600,26531540,5410,5410,5410,5410,505
20250217,155500,26531540,5410,5410,5410,5410,0
20250217,155400,26531540,5410,5410,5410,5410,0
20250217,155300,26531540,5410,5410,5410,5410,0
20250217,155200,26531540,5410,5410,5410,5410,0
20250217,155100,26531540,5410,5410,5410,5410,0
20250217,155000,26531540,5410,5410,5410,5410,0
20250217,154900,26531540,5410,5410,5410,5410,0
20250217,154800,26531540,5410,5410,5410,5410,0
20250217,154700,26531540,5410,5410,5410,5410,0
20250217,154600,26531540,5410,5410,5410,5410,0
20250217,154500,26531540,5410,5410,5410,5410,0
20250217,154400,26531540,5410,5410,5410,5410,0
20250217,154300,26531540,5410,5410,5410,5410,0
20250217,154200,26531540,5410,5410,5410,5410,0
20250217,154100,26531540,5410,5410,5410,5410,0
20250217,154000,26531540,5410,5410,5410,5410,0
20250217,153900,26531540,5410,5410,5410,5410,0
20250217,153800,26531540,5410,5410,5410,5410,0
20250217,153700,26531540,5410,5410,5410,5410,0
20250217,153600,26531540,5410,5410,5410,5410,0
20250217,153500,26531540,5410,5410,5410,5410,0
20250217,153400,26531540,5410,5410,5410,5410,0
20250217,153300,26531540,5410,5410,5410,5410,0
20250217,153200,26531540,5410,5410,5410,5410,0
20250217,153100,26531540,5410,5410,5410,5410,0
20250217,153000,26531540,5410,5410,5410,5410,505
20250217,152900,23799490,5400,5400,5400,5400,0
20250217,152800,23799490,5400,5400,5400,5400,0
20250217,152700,23799490,5400,5400,5400,5400,0
20250217,152600,23799490,5400,5400,5400,5400,0
20250217,152500,23799490,5400,5400,5400,5400,0
20250217,152400,23799490,5400,5400,5400,5400,0
20250217,152300,23799490,5400,5400,5400,5400,0
20250217,152200,23799490,5400,5400,5400,5400,0
20250217,152100,23799490,5400,5400,5400,5400,0
20250217,152000,23799490,5400,5400,5400,5400,0
20250217,151900,23799490,5400,5400,5400,5400,0
20250217,151800,23799490,5400,5400,5400,5400,0
20250217,151700,23799490,5400,5400,5400,5400,0
20250217,151600,23799490,5400,5400,5400,5400,0
20250217,151500,23799490,5400,5400,5400,5400,0
20250217,151400,23799490,5400,5400,5400,5400,0
20250217,151300,23799490,5400,5400,5400,5400,0
20250217,151200,23799490,5400,5400,5400,5400,0
20250217,151100,23799490,5400,5400,5400,5400,0
20250217,151000,23799490,5400,5400,5400,5400,0
20250217,150900,23799490,5400,5400,5400,5400,0
20250217,150800,23799490,5400,5400,5400,5400,0
20250217,150700,23799490,5400,5400,5400,5400,0
20250217,150600,23799490,5400,5400,5400,5400,0
20250217,150500,23799490,5400,5400,5400,5400,0
20250217,150400,23799490,5400,5400,5400,5400,0
20250217,150300,23799490,5400,5400,5400,5400,0
20250217,150200,23799490,5400,5400,5400,5400,0
20250217,150100,23799490,5400,5400,5400,5400,0
20250217,150000,23799490,5400,5400,5400,5400,0
20250217,145900,23799490,5400,5400,5400,5400,10
20250217,145800,23745490,5400,5400,5400,5400,0
20250217,145700,23745490,5400,5400,5400,5400,0
20250217,145600,23745490,5400,5400,5400,5400,0
20250217,145500,23745490,5400,5400,5400,5400,0
20250217,145400,23745490,5400,5400,5400,5400,0
20250217,145300,23745490,5400,5400,5400,5400,0
20250217,145200,23745490,5400,5400,5400,5400,0
20250217,145100,23745490,5400,5400,5400,5400,8
20250217,145000,23702290,5400,5400,5400,5400,0
20250217,144900,23702290,5400,5400,5400,5400,0
20250217,144800,23702290,5400,5400,5400,5400,0
20250217,144700,23702290,5400,5400,5400,5400,2
20250217,144600,23691490,5390,5390,5390,5390,0
20250217,144500,23691490,5390,5390,5390,5390,0
20250217,144400,23691490,5390,5390,5390,5390,0
20250217,144300,23691490,5390,5390,5390,5390,0
20250217,144200,23691490,5390,5390,5390,5390,0
20250217,144100,23691490,5390,5390,5390,5390,0
20250217,144000,23691490,5390,5390,5390,5390,0
20250217,143900,23691490,5390,5390,5390,5390,0
20250217,143800,23691490,5390,5390,5390,5390,2
20250217,143700,23680710,5390,5390,5390,5390,0
20250217,143600,23680710,5390,5390,5390,5390,0
20250217,143500,23680710,5390,5390,5390,5390,0
20250217,143400,23680710,5390,5390,5390,5390,0
20250217,143300,23680710,5390,5390,5390,5390,0
20250217,143200,23680710,5390,5390,5390,5390,0
20250217,143100,23680710,5390,5390,5390,5390,0
20250217,143000,23680710,5390,5390,5390,5390,0
20250217,142900,23680710,5390,5390,5390,5390,0
20250217,142800,23680710,5390,5390,5390,5390,0
20250217,142700,23680710,5390,5390,5390,5390,0
20250217,142600,23680710,5390,5390,5390,5390,47
20250217,142500,23427380,5390,5390,5390,5390,0
20250217,142400,23427380,5390,5390,5390,5390,0
20250217,142300,23427380,5390,5390,5390,5390,0
20250217,142200,23427380,5390,5390,5390,5390,0
20250217,142100,23427380,5390,5390,5390,5390,0
20250217,142000,23427380,5390,5390,5390,5390,0
20250217,141900,23427380,5390,5390,5390,5390,0
20250217,141800,23427380,5390,5390,5390,5390,0
20250217,141700,23427380,5390,5390,5390,5390,0
20250217,141600,23427380,5390,5390,5390,5390,0
20250217,141500,23427380,5390,5390,5390,5390,0
20250217,141400,23427380,5390,5390,5390,5390,0
20250217,141300,23427380,5390,5390,5390,5390,0
20250217,141200,23427380,5390,5390,5390,5390,0
20250217,141100,23427380,5390,5390,5390,5390,0
20250217,141000,23427380,5390,5390,5390,5390,1
20250217,140900,23421990,5390,5390,5390,5390,0
20250217,140800,23421990,5390,5390,5390,5390,0
20250217,140700,23421990,5390,5390,5390,5390,0
20250217,140600,23421990,5390,5390,5390,5390,0
20250217,140500,23421990,5390,5390,5390,5390,0
20250217,140400,23421990,5390,5390,5390,5390,0
20250217,140300,23421990,5390,5390,5390,5390,0
20250217,140200,23421990,5390,5390,5390,5390,0
20250217,140100,23421990,5390,5390,5390,5390,0
20250217,140000,23421990,5390,5390,5390,5390,0
20250217,135900,23421990,5390,5390,5390,5390,0
20250217,135800,23421990,5390,5390,5390,5390,0
20250217,135700,23421990,5390,5390,5390,5390,0
20250217,135600,23421990,5390,5390,5390,5390,0
20250217,135500,23421990,5390,5390,5390,5390,1
20250217,135400,23416600,5390,5390,5390,5390,0
20250217,135300,23416600,5390,5390,5390,5390,0
20250217,135200,23416600,5390,5390,5390,5390,0
20250217,135100,23416600,5390,5390,5390,5390,0
20250217,135000,23416600,5390,5390,5390,5390,0
20250217,134900,23416600,5390,5390,5390,5390,0
20250217,134800,23416600,5390,5390,5390,5390,0
20250217,134700,23416600,5390,5390,5390,5390,0
20250217,134600,23416600,5390,5390,5390,5390,0
20250217,134500,23416600,5390,5390,5390,5390,0
20250217,134400,23416600,5390,5390,5390,5390,0
20250217,134300,23416600,5390,5390,5390,5390,0
20250217,134200,23416600,5390,5390,5390,5390,0
20250217,134100,23416600,5390,5390,5390,5390,0
20250217,134000,23416600,5390,5390,5390,5390,0
20250217,133900,23416600,5390,5390,5390,5390,0
20250217,133800,23416600,5390,5390,5390,5390,0
20250217,133700,23416600,5390,5390,5390,5390,0
20250217,133600,23416600,5390,5390,5390,5390,0
20250217,133500,23416600,5390,5390,5390,5390,0
20250217,133400,23416600,5390,5390,5390,5390,0
20250217,133300,23416600,5390,5390,5390,5390,0
20250217,133200,23416600,5390,5390,5390,5390,39
20250217,133100,23206390,5400,5400,5400,5400,0
20250217,133000,23206390,5400,5400,5400,5400,0
20250217,132900,23206390,5400,5400,5400,5400,0
20250217,132800,23206390,5400,5400,5400,5400,0
20250217,132700,23206390,5400,5400,5400,5400,0
20250217,132600,23206390,5400,5400,5400,5400,0
20250217,132500,23206390,5400,5400,5400,5400,0
20250217,132400,23206390,5400,5400,5400,5400,0
20250217,132300,23206390,5400,5400,5400,5400,0
20250217,132200,23206390,5400,5400,5400,5400,0
20250217,132100,23206390,5400,5400,5400,5400,0
20250217,132000,23206390,5400,5400,5400,5400,0
20250217,131900,23206390,5400,5400,5400,5400,0
20250217,131800,23206390,5400,5400,5400,5400,0
20250217,131700,23206390,5400,5400,5400,5400,2
20250217,131600,23195590,5390,5390,5390,5390,0
20250217,131500,23195590,5390,5390,5390,5390,0
20250217,131400,23195590,5390,5390,5390,5390,0
20250217,131300,23195590,5390,5390,5390,5390,0
20250217,131200,23195590,5390,5390,5390,5390,0
20250217,131100,23195590,5390,5390,5390,5390,0
20250217,131000,23195590,5390,5390,5390,5390,0
20250217,130900,23195590,5390,5390,5390,5390,0
20250217,130800,23195590,5390,5390,5390,5390,0
20250217,130700,23195590,5390,5390,5390,5390,0
20250217,130600,23195590,5390,5390,5390,5390,0
20250217,130500,23195590,5390,5390,5390,5390,0
20250217,130400,23195590,5390,5390,5390,5390,0
20250217,130300,23195590,5390,5390,5390,5390,140
20250217,130200,22440990,5390,5390,5390,5390,0
20250217,130100,22440990,5390,5390,5390,5390,0
20250217,130000,22440990,5390,5390,5390,5390,0
20250217,125900,22440990,5390,5390,5390,5390,0
20250217,125800,22440990,5390,5390,5390,5390,0
20250217,125700,22440990,5390,5390,5390,5390,0
20250217,125600,22440990,5390,5390,5390,5390,0
20250217,125500,22440990,5390,5390,5390,5390,0
20250217,125400,22440990,5390,5390,5390,5390,0
20250217,125300,22440990,5390,5390,5390,5390,0
20250217,125200,22440990,5390,5390,5390,5390,0
20250217,125100,22440990,5390,5390,5390,5390,0
20250217,125000,22440990,5390,5390,5390,5390,1
20250217,124900,22435600,5400,5400,5400,5400,0
20250217,124800,22435600,5400,5400,5400,5400,0
20250217,124700,22435600,5400,5400,5400,5400,0
20250217,124600,22435600,5400,5400,5400,5400,0
20250217,124500,22435600,5400,5400,5400,5400,0
20250217,124400,22435600,5400,5400,5400,5400,0
20250217,124300,22435600,5400,5400,5400,5400,0
20250217,124200,22435600,5400,5400,5400,5400,0
20250217,124100,22435600,5400,5400,5400,5400,0
20250217,124000,22435600,5400,5400,5400,5400,19
20250217,123900,22333000,5390,5390,5390,5390,0
20250217,123800,22333000,5390,5390,5390,5390,0
20250217,123700,22333000,5390,5390,5390,5390,0
20250217,123600,22333000,5390,5390,5390,5390,0
20250217,123500,22333000,5390,5390,5390,5390,0
20250217,123400,22333000,5390,5390,5390,5390,2
20250217,123300,22322220,5390,5390,5390,5390,0
20250217,123200,22322220,5390,5390,5390,5390,0
20250217,123100,22322220,5390,5390,5390,5390,2
20250217,123000,22311440,5400,5400,5400,5400,50
20250217,122900,22041440,5390,5390,5390,5390,0
20250217,122800,22041440,5390,5390,5390,5390,0
20250217,122700,22041440,5390,5390,5390,5390,0
20250217,122600,22041440,5390,5390,5390,5390,0
20250217,122500,22041440,5390,5390,5390,5390,0
20250217,122400,22041440,5390,5390,5390,5390,0
20250217,122300,22041440,5390,5390,5390,5390,0
20250217,122200,22041440,5390,5390,5390,5390,0
20250217,122100,22041440,5390,5390,5390,5390,0
20250217,122000,22041440,5390,5390,5390,5390,0
20250217,121900,22041440,5390,5390,5390,5390,500
20250217,121800,19346440,5390,5390,5390,5390,0
20250217,121700,19346440,5390,5390,5390,5390,1
20250217,121600,19341050,5390,5390,5390,5390,0
20250217,121500,19341050,5390,5390,5390,5390,0
20250217,121400,19341050,5390,5390,5390,5390,0
20250217,121300,19341050,5390,5390,5390,5390,0
20250217,121200,19341050,5390,5390,5390,5390,0
20250217,121100,19341050,5390,5390,5390,5390,0
20250217,121000,19341050,5390,5390,5390,5390,0
20250217,120900,19341050,5390,5390,5390,5390,0
20250217,120800,19341050,5390,5390,5390,5390,0
20250217,120700,19341050,5390,5390,5390,5390,0
20250217,120600,19341050,5390,5390,5390,5390,0
20250217,120500,19341050,5390,5390,5390,5390,0
20250217,120400,19341050,5390,5390,5390,5390,0
20250217,120300,19341050,5390,5390,5390,5390,0
20250217,120200,19341050,5390,5390,5390,5390,0
20250217,120100,19341050,5390,5390,5390,5390,0
20250217,120000,19341050,5390,5390,5390,5390,0
20250217,115900,19341050,5390,5390,5390,5390,0
20250217,115800,19341050,5390,5390,5390,5390,0
20250217,115700,19341050,5390,5390,5390,5390,0
20250217,115600,19341050,5390,5390,5390,5390,0
20250217,115500,19341050,5390,5390,5390,5390,1
20250217,115400,19335660,5390,5390,5390,5390,1
20250217,115300,19330270,5400,5400,5400,5400,0
20250217,115200,19330270,5400,5400,5400,5400,0
20250217,115100,19330270,5400,5400,5400,5400,100
20250217,115000,18790270,5390,5390,5390,5390,0
20250217,114900,18790270,5390,5390,5390,5390,114
20250217,114800,18175810,5390,5390,5390,5390,0
20250217,114700,18175810,5390,5390,5390,5390,0
20250217,114600,18175810,5390,5390,5390,5390,0
20250217,114500,18175810,5390,5390,5390,5390,0
20250217,114400,18175810,5390,5390,5390,5390,0
20250217,114300,18175810,5390,5390,5390,5390,0
20250217,114200,18175810,5390,5390,5390,5390,0
20250217,114100,18175810,5390,5390,5390,5390,0
20250217,114000,18175810,5390,5390,5390,5390,0
20250217,113900,18175810,5390,5390,5390,5390,0
20250217,113800,18175810,5390,5390,5390,5390,0
20250217,113700,18175810,5390,5390,5390,5390,0
20250217,113600,18175810,5390,5390,5390,5390,1
20250217,113500,18170420,5390,5390,5390,5390,0
20250217,113400,18170420,5390,5390,5390,5390,0
20250217,113300,18170420,5390,5390,5390,5390,0
20250217,113200,18170420,5390,5390,5390,5390,0
20250217,113100,18170420,5390,5390,5390,5390,0
20250217,113000,18170420,5390,5390,5390,5390,0
20250217,112900,18170420,5390,5390,5390,5390,0
20250217,112800,18170420,5390,5390,5390,5390,0
20250217,112700,18170420,5390,5390,5390,5390,0
20250217,112600,18170420,5390,5390,5390,5390,0
20250217,112500,18170420,5390,5390,5390,5390,0
20250217,112400,18170420,5390,5390,5390,5390,0
20250217,112300,18170420,5390,5390,5390,5390,0
20250217,112200,18170420,5390,5390,5390,5390,0
20250217,112100,18170420,5390,5390,5390,5390,1
20250217,112000,18165030,5390,5390,5390,5390,0
20250217,111900,18165030,5390,5390,5390,5390,0
20250217,111800,18165030,5390,5390,5390,5390,0
20250217,111700,18165030,5390,5390,5390,5390,1000
20250217,111600,12775030,5400,5400,5400,5400,0
20250217,111500,12775030,5400,5400,5400,5400,0
20250217,111400,12775030,5400,5400,5400,5400,0
20250217,111300,12775030,5400,5400,5400,5400,0
20250217,111200,12775030,5400,5400,5400,5400,0
20250217,111100,12775030,5400,5400,5400,5400,93
20250217,111000,12272830,5390,5390,5390,5390,0
20250217,110900,12272830,5390,5390,5390,5390,0
20250217,110800,12272830,5390,5390,5390,5390,9
20250217,110700,12224320,5400,5400,5400,5400,0
20250217,110600,12224320,5400,5400,5400,5400,0
20250217,110500,12224320,5400,5400,5400,5400,0
20250217,110400,12224320,5400,5400,5400,5400,93
20250217,110300,11722120,5400,5400,5400,5400,0
20250217,110200,11722120,5400,5400,5400,5400,0
20250217,110100,11722120,5400,5400,5400,5400,0
20250217,110000,11722120,5400,5400,5400,5400,0
20250217,105900,11722120,5400,5400,5400,5400,35
20250217,105800,11533120,5390,5390,5390,5390,0
20250217,105700,11533120,5390,5390,5390,5390,0
20250217,105600,11533120,5390,5390,5390,5390,0
20250217,105500,11533120,5390,5390,5390,5390,0
20250217,105400,11533120,5390,5390,5390,5390,0
20250217,105300,11533120,5390,5390,5390,5390,0
20250217,105200,11533120,5390,5390,5390,5390,0
20250217,105100,11533120,5390,5390,5390,5390,0
20250217,105000,11533120,5390,5390,5390,5390,0
20250217,104900,11533120,5390,5390,5390,5390,0
20250217,104800,11533120,5390,5390,5390,5390,0
20250217,104700,11533120,5390,5390,5390,5390,0
20250217,104600,11533120,5390,5390,5390,5390,0
20250217,104500,11533120,5390,5390,5390,5390,1
20250217,104400,11527730,5390,5390,5390,5390,0
20250217,104300,11527730,5390,5390,5390,5390,0
20250217,104200,11527730,5390,5390,5390,5390,0
20250217,104100,11527730,5390,5390,5390,5390,0
20250217,104000,11527730,5390,5390,5390,5390,0
20250217,103900,11527730,5390,5390,5390,5390,0
20250217,103800,11527730,5390,5390,5390,5390,0
20250217,103700,11527730,5390,5390,5390,5390,0
20250217,103600,11527730,5390,5390,5390,5390,0
20250217,103500,11527730,5390,5390,5390,5390,1
20250217,103400,11522340,5400,5400,5400,5400,2
20250217,103300,11511540,5390,5390,5390,5390,0
20250217,103200,11511540,5390,5390,5390,5390,0
20250217,103100,11511540,5390,5390,5390,5390,0
20250217,103000,11511540,5390,5390,5390,5390,0
20250217,102900,11511540,5390,5390,5390,5390,0
20250217,102800,11511540,5390,5390,5390,5390,0
20250217,102700,11511540,5390,5390,5390,5390,0
20250217,102600,11511540,5390,5390,5390,5390,0
20250217,102500,11511540,5390,5390,5390,5390,1
20250217,102400,11506150,5390,5390,5390,5390,0
20250217,102300,11506150,5390,5390,5390,5390,0
20250217,102200,11506150,5390,5390,5390,5390,0
20250217,102100,11506150,5390,5390,5390,5390,1
20250217,102000,11500760,5390,5390,5390,5390,0
20250217,101900,11500760,5390,5390,5390,5390,0
20250217,101800,11500760,5390,5390,5390,5390,1
20250217,101700,11495370,5390,5390,5390,5390,0
20250217,101600,11495370,5390,5390,5390,5390,0
20250217,101500,11495370,5390,5390,5390,5390,113
20250217,101400,10886300,5390,5400,5400,5390,227
20250217,101300,9661630,5390,5390,5390,5390,0
20250217,101200,9661630,5390,5390,5390,5390,0
20250217,101100,9661630,5390,5390,5390,5390,0
20250217,101000,9661630,5390,5390,5390,5390,30
20250217,100900,9499930,5390,5390,5390,5390,10
20250217,100800,9446030,5390,5390,5390,5390,1
20250217,100700,9440640,5400,5400,5400,5400,0
20250217,100600,9440640,5400,5400,5400,5400,0
20250217,100500,9440640,5400,5400,5400,5400,0
20250217,100400,9440640,5400,5400,5400,5400,0
20250217,100300,9440640,5400,5400,5400,5400,0
20250217,100200,9440640,5400,5400,5400,5400,0
20250217,100100,9440640,5400,5400,5400,5400,0
20250217,100000,9440640,5400,5400,5400,5400,0
20250217,095900,9440640,5400,5400,5400,5400,35
20250217,095800,9251640,5390,5390,5390,5390,0
20250217,095700,9251640,5390,5390,5390,5390,1
20250217,095600,9246250,5390,5390,5390,5390,800
20250217,095500,4934250,5400,5380,5400,5380,450
20250217,095400,2508550,5380,5380,5380,5380,0
20250217,095300,2508550,5380,5380,5380,5380,1
20250217,095200,2503170,5340,5340,5340,5340,2
20250217,095100,2492490,5340,5340,5340,5340,0
20250217,095000,2492490,5340,5340,5340,5340,0
20250217,094900,2492490,5340,5340,5340,5340,1
20250217,094800,2487150,5340,5340,5340,5340,0
20250217,094700,2487150,5340,5340,5340,5340,0
20250217,094600,2487150,5340,5340,5340,5340,0
20250217,094500,2487150,5340,5340,5340,5340,0
20250217,094400,2487150,5340,5340,5340,5340,0
20250217,094300,2487150,5340,5340,5340,5340,0
20250217,094200,2487150,5340,5340,5340,5340,0
20250217,094100,2487150,5340,5340,5340,5340,0
20250217,094000,2487150,5340,5340,5340,5340,50
20250217,093900,2220150,5350,5350,5350,5350,0
20250217,093800,2220150,5350,5350,5350,5350,0
20250217,093700,2220150,5350,5350,5350,5350,0
20250217,093600,2220150,5350,5350,5350,5350,0
20250217,093500,2220150,5350,5350,5350,5350,0
20250217,093400,2220150,5350,5350,5350,5350,0
20250217,093300,2220150,5350,5350,5350,5350,0
20250217,093200,2220150,5350,5350,5350,5350,0
20250217,093100,2220150,5350,5350,5350,5350,0
20250217,093000,2220150,5350,5350,5350,5350,0
20250217,092900,2220150,5350,5350,5350,5350,0
20250217,092800,2220150,5350,5350,5350,5350,0
20250217,092700,2220150,5350,5350,5350,5350,0
20250217,092600,2220150,5350,5350,5350,5350,0
20250217,092500,2220150,5350,5350,5350,5350,50
20250217,092400,1952650,5350,5350,5350,5350,0
20250217,092300,1952650,5350,5350,5350,5350,58
20250217,092200,1642350,5350,5350,5350,5350,29
20250217,092100,1487200,5360,5360,5360,5360,0
20250217,092000,1487200,5360,5360,5360,5360,0
20250217,091900,1487200,5360,5360,5360,5360,0
20250217,091800,1487200,5360,5360,5360,5360,0
20250217,091700,1487200,5360,5360,5360,5360,0
20250217,091600,1487200,5360,5360,5360,5360,30
20250217,091500,1326400,5360,5360,5360,5360,2
20250217,091400,1315680,5360,5360,5360,5360,0
20250217,091300,1315680,5360,5360,5360,5360,0
20250217,091200,1315680,5360,5360,5360,5360,0
20250217,091100,1315680,5360,5360,5360,5360,0
20250217,091000,1315680,5360,5370,5370,5360,10
20250217,090900,1262030,5390,5390,5390,5390,0
20250217,090800,1262030,5390,5390,5390,5390,0
20250217,090700,1262030,5390,5390,5390,5390,2
20250217,090600,1251250,5390,5390,5390,5390,0
20250217,090500,1251250,5390,5390,5390,5390,0
20250217,090400,1251250,5390,5390,5390,5390,50
20250217,090300,981750,5390,5390,5390,5390,0
20250217,090200,981750,5390,5390,5390,5390,0
20250217,090100,981750,5390,5390,5390,5390,105
20250217,090000,415800,5400,5400,5400,5400,77