KissMeData/002420/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183700,11821740,5150,5150,5150,5150,318
20250217,183600,11821740,5150,5150,5150,5150,0
20250217,183500,11821740,5150,5150,5150,5150,0
20250217,183400,11821740,5150,5150,5150,5150,0
20250217,183300,11821740,5150,5150,5150,5150,0
20250217,183200,11821740,5150,5150,5150,5150,0
20250217,183100,11821740,5150,5150,5150,5150,0
20250217,183000,11821740,5150,5150,5150,5150,0
20250217,182900,11821740,5150,5150,5150,5150,0
20250217,182800,11821740,5150,5150,5150,5150,0
20250217,182700,11821740,5150,5150,5150,5150,0
20250217,182600,11821740,5150,5150,5150,5150,0
20250217,182500,11821740,5150,5150,5150,5150,0
20250217,182400,11821740,5150,5150,5150,5150,0
20250217,182300,11821740,5150,5150,5150,5150,0
20250217,182200,11821740,5150,5150,5150,5150,0
20250217,182100,11821740,5150,5150,5150,5150,0
20250217,182000,11821740,5150,5150,5150,5150,0
20250217,181900,11821740,5150,5150,5150,5150,0
20250217,181800,11821740,5150,5150,5150,5150,0
20250217,181700,11821740,5150,5150,5150,5150,0
20250217,181600,11821740,5150,5150,5150,5150,0
20250217,181500,11821740,5150,5150,5150,5150,0
20250217,181400,11821740,5150,5150,5150,5150,0
20250217,181300,11821740,5150,5150,5150,5150,0
20250217,181200,11821740,5150,5150,5150,5150,0
20250217,181100,11821740,5150,5150,5150,5150,0
20250217,181000,11821740,5150,5150,5150,5150,0
20250217,180900,11821740,5150,5150,5150,5150,0
20250217,180800,11821740,5150,5150,5150,5150,0
20250217,180700,11821740,5150,5150,5150,5150,318
20250217,180600,11821740,5150,5150,5150,5150,0
20250217,180500,11821740,5150,5150,5150,5150,0
20250217,180400,11821740,5150,5150,5150,5150,0
20250217,180300,11821740,5150,5150,5150,5150,0
20250217,180200,11821740,5150,5150,5150,5150,0
20250217,180100,11821740,5150,5150,5150,5150,0
20250217,180000,11821740,5150,5150,5150,5150,0
20250217,175900,11821740,5150,5150,5150,5150,0
20250217,175800,11821740,5150,5150,5150,5150,0
20250217,175700,11821740,5150,5150,5150,5150,0
20250217,175600,11821740,5150,5150,5150,5150,0
20250217,175500,11821740,5150,5150,5150,5150,0
20250217,175400,11821740,5150,5150,5150,5150,0
20250217,175300,11821740,5150,5150,5150,5150,0
20250217,175200,11821740,5150,5150,5150,5150,0
20250217,175100,11821740,5150,5150,5150,5150,0
20250217,175000,11821740,5150,5150,5150,5150,0
20250217,174900,11821740,5150,5150,5150,5150,0
20250217,174800,11821740,5150,5150,5150,5150,0
20250217,174700,11821740,5150,5150,5150,5150,0
20250217,174600,11821740,5150,5150,5150,5150,0
20250217,174500,11821740,5150,5150,5150,5150,0
20250217,174400,11821740,5150,5150,5150,5150,0
20250217,174300,11821740,5150,5150,5150,5150,0
20250217,174200,11821740,5150,5150,5150,5150,0
20250217,174100,11821740,5150,5150,5150,5150,0
20250217,174000,11821740,5150,5150,5150,5150,0
20250217,173900,11821740,5150,5150,5150,5150,0
20250217,173800,11821740,5150,5150,5150,5150,0
20250217,173700,11821740,5150,5150,5150,5150,318
20250217,173600,11821740,5150,5150,5150,5150,0
20250217,173500,11821740,5150,5150,5150,5150,0
20250217,173400,11821740,5150,5150,5150,5150,0
20250217,173300,11821740,5150,5150,5150,5150,0
20250217,173200,11821740,5150,5150,5150,5150,0
20250217,173100,11821740,5150,5150,5150,5150,0
20250217,173000,11821740,5150,5150,5150,5150,0
20250217,172900,11821740,5150,5150,5150,5150,0
20250217,172800,11821740,5150,5150,5150,5150,0
20250217,172700,11821740,5150,5150,5150,5150,0
20250217,172600,11821740,5150,5150,5150,5150,0
20250217,172500,11821740,5150,5150,5150,5150,0
20250217,172400,11821740,5150,5150,5150,5150,0
20250217,172300,11821740,5150,5150,5150,5150,0
20250217,172200,11821740,5150,5150,5150,5150,0
20250217,172100,11821740,5150,5150,5150,5150,0
20250217,172000,11821740,5150,5150,5150,5150,0
20250217,171900,11821740,5150,5150,5150,5150,0
20250217,171800,11821740,5150,5150,5150,5150,0
20250217,171700,11821740,5150,5150,5150,5150,0
20250217,171600,11821740,5150,5150,5150,5150,0
20250217,171500,11821740,5150,5150,5150,5150,0
20250217,171400,11821740,5150,5150,5150,5150,0
20250217,171300,11821740,5150,5150,5150,5150,0
20250217,171200,11821740,5150,5150,5150,5150,0
20250217,171100,11821740,5150,5150,5150,5150,0
20250217,171000,11821740,5150,5150,5150,5150,0
20250217,170900,11821740,5150,5150,5150,5150,0
20250217,170800,11821740,5150,5150,5150,5150,0
20250217,170700,11821740,5150,5150,5150,5150,318
20250217,170600,11821740,5150,5150,5150,5150,0
20250217,170500,11821740,5150,5150,5150,5150,0
20250217,170400,11821740,5150,5150,5150,5150,0
20250217,170300,11821740,5150,5150,5150,5150,0
20250217,170200,11821740,5150,5150,5150,5150,0
20250217,170100,11821740,5150,5150,5150,5150,0
20250217,170000,11821740,5150,5150,5150,5150,0
20250217,165900,11821740,5150,5150,5150,5150,0
20250217,165800,11821740,5150,5150,5150,5150,0
20250217,165700,11821740,5150,5150,5150,5150,0
20250217,165600,11821740,5150,5150,5150,5150,0
20250217,165500,11821740,5150,5150,5150,5150,0
20250217,165400,11821740,5150,5150,5150,5150,0
20250217,165300,11821740,5150,5150,5150,5150,0
20250217,165200,11821740,5150,5150,5150,5150,0
20250217,165100,11821740,5150,5150,5150,5150,0
20250217,165000,11821740,5150,5150,5150,5150,0
20250217,164900,11821740,5150,5150,5150,5150,0
20250217,164800,11821740,5150,5150,5150,5150,0
20250217,164700,11821740,5150,5150,5150,5150,0
20250217,164600,11821740,5150,5150,5150,5150,0
20250217,164500,11821740,5150,5150,5150,5150,0
20250217,164400,11821740,5150,5150,5150,5150,0
20250217,164300,11821740,5150,5150,5150,5150,0
20250217,164200,11821740,5150,5150,5150,5150,0
20250217,164100,11821740,5150,5150,5150,5150,0
20250217,164000,11821740,5150,5150,5150,5150,0
20250217,163900,11821740,5150,5150,5150,5150,0
20250217,163800,11821740,5150,5150,5150,5150,0
20250217,163700,11821740,5150,5150,5150,5150,318
20250217,163600,11821740,5150,5150,5150,5150,0
20250217,163500,11821740,5150,5150,5150,5150,0
20250217,163400,11821740,5150,5150,5150,5150,0
20250217,163300,11821740,5150,5150,5150,5150,0
20250217,163200,11821740,5150,5150,5150,5150,0
20250217,163100,11821740,5150,5150,5150,5150,0
20250217,163000,11821740,5150,5150,5150,5150,0
20250217,162900,11821740,5150,5150,5150,5150,0
20250217,162800,11821740,5150,5150,5150,5150,0
20250217,162700,11821740,5150,5150,5150,5150,0
20250217,162600,11821740,5150,5150,5150,5150,0
20250217,162500,11821740,5150,5150,5150,5150,0
20250217,162400,11821740,5150,5150,5150,5150,0
20250217,162300,11821740,5150,5150,5150,5150,0
20250217,162200,11821740,5150,5150,5150,5150,0
20250217,162100,11821740,5150,5150,5150,5150,0
20250217,162000,11821740,5150,5150,5150,5150,0
20250217,161900,11821740,5150,5150,5150,5150,0
20250217,161800,11821740,5150,5150,5150,5150,0
20250217,161700,11821740,5150,5150,5150,5150,0
20250217,161600,11821740,5150,5150,5150,5150,0
20250217,161500,11821740,5150,5150,5150,5150,0
20250217,161400,11821740,5150,5150,5150,5150,0
20250217,161300,11821740,5150,5150,5150,5150,0
20250217,161200,11821740,5150,5150,5150,5150,0
20250217,161100,11821740,5150,5150,5150,5150,0
20250217,161000,11821740,5150,5150,5150,5150,0
20250217,160900,11821740,5150,5150,5150,5150,0
20250217,160800,11821740,5150,5150,5150,5150,0
20250217,160700,11821740,5150,5150,5150,5150,318
20250217,160600,11821740,5150,5150,5150,5150,0
20250217,160500,11821740,5150,5150,5150,5150,0
20250217,160400,11821740,5150,5150,5150,5150,0
20250217,160300,11821740,5150,5150,5150,5150,0
20250217,160200,11821740,5150,5150,5150,5150,0
20250217,160100,11821740,5150,5150,5150,5150,0
20250217,160000,11821740,5150,5150,5150,5150,0
20250217,155900,11821740,5150,5150,5150,5150,0
20250217,155800,11821740,5150,5150,5150,5150,0
20250217,155700,11821740,5150,5150,5150,5150,0
20250217,155600,11821740,5150,5150,5150,5150,0
20250217,155500,11821740,5150,5150,5150,5150,0
20250217,155400,11821740,5150,5150,5150,5150,0
20250217,155300,11821740,5150,5150,5150,5150,0
20250217,155200,11821740,5150,5150,5150,5150,0
20250217,155100,11821740,5150,5150,5150,5150,0
20250217,155000,11821740,5150,5150,5150,5150,0
20250217,154900,11821740,5150,5150,5150,5150,0
20250217,154800,11821740,5150,5150,5150,5150,0
20250217,154700,11821740,5150,5150,5150,5150,0
20250217,154600,11821740,5150,5150,5150,5150,0
20250217,154500,11821740,5150,5150,5150,5150,0
20250217,154400,11821740,5150,5150,5150,5150,0
20250217,154300,11821740,5150,5150,5150,5150,0
20250217,154200,11821740,5150,5150,5150,5150,0
20250217,154100,11821740,5150,5150,5150,5150,0
20250217,154000,11821740,5150,5150,5150,5150,0
20250217,153900,11821740,5150,5150,5150,5150,0
20250217,153800,11821740,5150,5150,5150,5150,0
20250217,153700,11821740,5150,5150,5150,5150,318
20250217,153600,11821740,5150,5150,5150,5150,0
20250217,153500,11821740,5150,5150,5150,5150,0
20250217,153400,11821740,5150,5150,5150,5150,0
20250217,153300,11821740,5150,5150,5150,5150,0
20250217,153200,11821740,5150,5150,5150,5150,0
20250217,153100,11821740,5150,5150,5150,5150,0
20250217,153000,11821740,5150,5150,5150,5150,318
20250217,152900,10184040,5180,5180,5180,5180,0
20250217,152800,10184040,5180,5180,5180,5180,0
20250217,152700,10184040,5180,5180,5180,5180,0
20250217,152600,10184040,5180,5180,5180,5180,0
20250217,152500,10184040,5180,5180,5180,5180,0
20250217,152400,10184040,5180,5180,5180,5180,0
20250217,152300,10184040,5180,5180,5180,5180,0
20250217,152200,10184040,5180,5180,5180,5180,0
20250217,152100,10184040,5180,5180,5180,5180,0
20250217,152000,10184040,5180,5180,5180,5180,0
20250217,151900,10184040,5180,5180,5180,5180,15
20250217,151800,10106340,5200,5200,5200,5200,0
20250217,151700,10106340,5200,5200,5200,5200,0
20250217,151600,10106340,5200,5200,5200,5200,0
20250217,151500,10106340,5200,5200,5200,5200,0
20250217,151400,10106340,5200,5200,5200,5200,0
20250217,151300,10106340,5200,5200,5200,5200,0
20250217,151200,10106340,5200,5200,5200,5200,0
20250217,151100,10106340,5200,5200,5200,5200,0
20250217,151000,10106340,5200,5200,5200,5200,0
20250217,150900,10106340,5200,5200,5200,5200,0
20250217,150800,10106340,5200,5200,5200,5200,0
20250217,150700,10106340,5200,5200,5200,5200,0
20250217,150600,10106340,5200,5200,5200,5200,0
20250217,150500,10106340,5200,5200,5200,5200,0
20250217,150400,10106340,5200,5200,5200,5200,0
20250217,150300,10106340,5200,5200,5200,5200,0
20250217,150200,10106340,5200,5200,5200,5200,0
20250217,150100,10106340,5200,5200,5200,5200,0
20250217,150000,10106340,5200,5200,5200,5200,0
20250217,145900,10106340,5200,5200,5200,5200,0
20250217,145800,10106340,5200,5200,5200,5200,0
20250217,145700,10106340,5200,5200,5200,5200,0
20250217,145600,10106340,5200,5200,5200,5200,0
20250217,145500,10106340,5200,5200,5200,5200,0
20250217,145400,10106340,5200,5200,5200,5200,0
20250217,145300,10106340,5200,5200,5200,5200,0
20250217,145200,10106340,5200,5200,5200,5200,0
20250217,145100,10106340,5200,5200,5200,5200,0
20250217,145000,10106340,5200,5200,5200,5200,0
20250217,144900,10106340,5200,5200,5200,5200,0
20250217,144800,10106340,5200,5180,5200,5180,201
20250217,144700,9065140,5190,5190,5190,5190,0
20250217,144600,9065140,5190,5190,5190,5190,0
20250217,144500,9065140,5190,5190,5190,5190,1
20250217,144400,9059950,5190,5190,5190,5190,0
20250217,144300,9059950,5190,5190,5190,5190,0
20250217,144200,9059950,5190,5190,5190,5190,0
20250217,144100,9059950,5190,5190,5190,5190,0
20250217,144000,9059950,5190,5190,5190,5190,5
20250217,143900,9034000,5180,5180,5180,5180,0
20250217,143800,9034000,5180,5180,5180,5180,0
20250217,143700,9034000,5180,5180,5180,5180,0
20250217,143600,9034000,5180,5180,5180,5180,0
20250217,143500,9034000,5180,5180,5180,5180,0
20250217,143400,9034000,5180,5180,5180,5180,0
20250217,143300,9034000,5180,5180,5180,5180,0
20250217,143200,9034000,5180,5180,5180,5180,0
20250217,143100,9034000,5180,5180,5180,5180,0
20250217,143000,9034000,5180,5180,5180,5180,10
20250217,142900,8982200,5180,5180,5180,5180,0
20250217,142800,8982200,5180,5180,5180,5180,0
20250217,142700,8982200,5180,5180,5180,5180,0
20250217,142600,8982200,5180,5180,5180,5180,0
20250217,142500,8982200,5180,5180,5180,5180,0
20250217,142400,8982200,5180,5180,5180,5180,0
20250217,142300,8982200,5180,5180,5180,5180,0
20250217,142200,8982200,5180,5180,5180,5180,0
20250217,142100,8982200,5180,5180,5180,5180,0
20250217,142000,8982200,5180,5180,5180,5180,0
20250217,141900,8982200,5180,5180,5180,5180,0
20250217,141800,8982200,5180,5180,5180,5180,0
20250217,141700,8982200,5180,5180,5180,5180,0
20250217,141600,8982200,5180,5180,5180,5180,0
20250217,141500,8982200,5180,5180,5180,5180,0
20250217,141400,8982200,5180,5180,5180,5180,0
20250217,141300,8982200,5180,5180,5180,5180,0
20250217,141200,8982200,5180,5180,5180,5180,0
20250217,141100,8982200,5180,5180,5180,5180,0
20250217,141000,8982200,5180,5180,5180,5180,0
20250217,140900,8982200,5180,5180,5180,5180,0
20250217,140800,8982200,5180,5180,5180,5180,0
20250217,140700,8982200,5180,5180,5180,5180,0
20250217,140600,8982200,5180,5180,5180,5180,0
20250217,140500,8982200,5180,5180,5180,5180,0
20250217,140400,8982200,5180,5190,5190,5180,627
20250217,140300,5732730,5200,5200,5200,5200,0
20250217,140200,5732730,5200,5200,5200,5200,0
20250217,140100,5732730,5200,5200,5200,5200,0
20250217,140000,5732730,5200,5200,5200,5200,0
20250217,135900,5732730,5200,5200,5200,5200,0
20250217,135800,5732730,5200,5200,5200,5200,0
20250217,135700,5732730,5200,5200,5200,5200,0
20250217,135600,5732730,5200,5200,5200,5200,0
20250217,135500,5732730,5200,5200,5200,5200,0
20250217,135400,5732730,5200,5200,5200,5200,0
20250217,135300,5732730,5200,5200,5200,5200,0
20250217,135200,5732730,5200,5200,5200,5200,0
20250217,135100,5732730,5200,5200,5200,5200,0
20250217,135000,5732730,5200,5200,5200,5200,0
20250217,134900,5732730,5200,5200,5200,5200,0
20250217,134800,5732730,5200,5200,5200,5200,0
20250217,134700,5732730,5200,5200,5200,5200,0
20250217,134600,5732730,5200,5200,5200,5200,0
20250217,134500,5732730,5200,5200,5200,5200,0
20250217,134400,5732730,5200,5200,5200,5200,0
20250217,134300,5732730,5200,5200,5200,5200,0
20250217,134200,5732730,5200,5200,5200,5200,0
20250217,134100,5732730,5200,5200,5200,5200,0
20250217,134000,5732730,5200,5200,5200,5200,0
20250217,133900,5732730,5200,5200,5200,5200,0
20250217,133800,5732730,5200,5200,5200,5200,0
20250217,133700,5732730,5200,5200,5200,5200,0
20250217,133600,5732730,5200,5200,5200,5200,0
20250217,133500,5732730,5200,5200,5200,5200,31
20250217,133400,5571530,5200,5200,5200,5200,0
20250217,133300,5571530,5200,5200,5200,5200,50
20250217,133200,5311530,5200,5200,5200,5200,0
20250217,133100,5311530,5200,5200,5200,5200,12
20250217,133000,5249130,5200,5200,5200,5200,50
20250217,132900,4989130,5200,5200,5200,5200,0
20250217,132800,4989130,5200,5200,5200,5200,0
20250217,132700,4989130,5200,5230,5230,5200,105
20250217,132600,4441840,5240,5240,5240,5240,0
20250217,132500,4441840,5240,5240,5240,5240,0
20250217,132400,4441840,5240,5240,5240,5240,0
20250217,132300,4441840,5240,5240,5240,5240,0
20250217,132200,4441840,5240,5240,5240,5240,0
20250217,132100,4441840,5240,5240,5240,5240,0
20250217,132000,4441840,5240,5240,5240,5240,0
20250217,131900,4441840,5240,5240,5240,5240,0
20250217,131800,4441840,5240,5240,5240,5240,0
20250217,131700,4441840,5240,5240,5240,5240,0
20250217,131600,4441840,5240,5240,5240,5240,0
20250217,131500,4441840,5240,5240,5240,5240,0
20250217,131400,4441840,5240,5240,5240,5240,0
20250217,131300,4441840,5240,5240,5240,5240,0
20250217,131200,4441840,5240,5240,5240,5240,35
20250217,131100,4258440,5250,5250,5250,5250,0
20250217,131000,4258440,5250,5250,5250,5250,0
20250217,130900,4258440,5250,5250,5250,5250,0
20250217,130800,4258440,5250,5250,5250,5250,0
20250217,130700,4258440,5250,5250,5250,5250,20
20250217,130600,4153440,5240,5240,5240,5240,0
20250217,130500,4153440,5240,5240,5240,5240,0
20250217,130400,4153440,5240,5240,5240,5240,20
20250217,130300,4048640,5240,5240,5240,5240,0
20250217,130200,4048640,5240,5240,5240,5240,0
20250217,130100,4048640,5240,5240,5240,5240,0
20250217,130000,4048640,5240,5240,5240,5240,0
20250217,125900,4048640,5240,5240,5240,5240,0
20250217,125800,4048640,5240,5240,5240,5240,0
20250217,125700,4048640,5240,5240,5240,5240,0
20250217,125600,4048640,5240,5240,5240,5240,0
20250217,125500,4048640,5240,5240,5240,5240,0
20250217,125400,4048640,5240,5240,5240,5240,0
20250217,125300,4048640,5240,5240,5240,5240,0
20250217,125200,4048640,5240,5240,5240,5240,0
20250217,125100,4048640,5240,5240,5240,5240,0
20250217,125000,4048640,5240,5240,5240,5240,0
20250217,124900,4048640,5240,5240,5240,5240,0
20250217,124800,4048640,5240,5240,5240,5240,0
20250217,124700,4048640,5240,5240,5240,5240,0
20250217,124600,4048640,5240,5240,5240,5240,0
20250217,124500,4048640,5240,5240,5240,5240,0
20250217,124400,4048640,5240,5240,5240,5240,0
20250217,124300,4048640,5240,5240,5240,5240,0
20250217,124200,4048640,5240,5240,5240,5240,0
20250217,124100,4048640,5240,5240,5240,5240,0
20250217,124000,4048640,5240,5240,5240,5240,0
20250217,123900,4048640,5240,5240,5240,5240,0
20250217,123800,4048640,5240,5240,5240,5240,0
20250217,123700,4048640,5240,5240,5240,5240,0
20250217,123600,4048640,5240,5240,5240,5240,0
20250217,123500,4048640,5240,5240,5240,5240,0
20250217,123400,4048640,5240,5240,5240,5240,0
20250217,123300,4048640,5240,5240,5240,5240,0
20250217,123200,4048640,5240,5240,5240,5240,0
20250217,123100,4048640,5240,5240,5240,5240,0
20250217,123000,4048640,5240,5240,5240,5240,0
20250217,122900,4048640,5240,5240,5240,5240,0
20250217,122800,4048640,5240,5240,5240,5240,0
20250217,122700,4048640,5240,5240,5240,5240,0
20250217,122600,4048640,5240,5240,5240,5240,0
20250217,122500,4048640,5240,5240,5240,5240,0
20250217,122400,4048640,5240,5240,5240,5240,0
20250217,122300,4048640,5240,5240,5240,5240,0
20250217,122200,4048640,5240,5240,5240,5240,0
20250217,122100,4048640,5240,5240,5240,5240,0
20250217,122000,4048640,5240,5240,5240,5240,0
20250217,121900,4048640,5240,5240,5240,5240,0
20250217,121800,4048640,5240,5240,5240,5240,0
20250217,121700,4048640,5240,5240,5240,5240,0
20250217,121600,4048640,5240,5240,5240,5240,0
20250217,121500,4048640,5240,5240,5240,5240,0
20250217,121400,4048640,5240,5240,5240,5240,0
20250217,121300,4048640,5240,5240,5240,5240,0
20250217,121200,4048640,5240,5240,5240,5240,0
20250217,121100,4048640,5240,5240,5240,5240,0
20250217,121000,4048640,5240,5240,5240,5240,0
20250217,120900,4048640,5240,5240,5240,5240,0
20250217,120800,4048640,5240,5240,5240,5240,0
20250217,120700,4048640,5240,5240,5240,5240,0
20250217,120600,4048640,5240,5240,5240,5240,0
20250217,120500,4048640,5240,5240,5240,5240,0
20250217,120400,4048640,5240,5240,5240,5240,0
20250217,120300,4048640,5240,5240,5240,5240,0
20250217,120200,4048640,5240,5240,5240,5240,0
20250217,120100,4048640,5240,5240,5240,5240,57
20250217,120000,3749960,5240,5240,5240,5240,30
20250217,115900,3592760,5240,5240,5240,5240,0
20250217,115800,3592760,5240,5240,5240,5240,0
20250217,115700,3592760,5240,5240,5240,5240,0
20250217,115600,3592760,5240,5240,5240,5240,0
20250217,115500,3592760,5240,5240,5240,5240,0
20250217,115400,3592760,5240,5240,5240,5240,0
20250217,115300,3592760,5240,5240,5240,5240,0
20250217,115200,3592760,5240,5240,5240,5240,0
20250217,115100,3592760,5240,5240,5240,5240,0
20250217,115000,3592760,5240,5240,5240,5240,0
20250217,114900,3592760,5240,5240,5240,5240,0
20250217,114800,3592760,5240,5240,5240,5240,0
20250217,114700,3592760,5240,5240,5240,5240,0
20250217,114600,3592760,5240,5240,5240,5240,0
20250217,114500,3592760,5240,5240,5240,5240,0
20250217,114400,3592760,5240,5240,5240,5240,0
20250217,114300,3592760,5240,5240,5240,5240,0
20250217,114200,3592760,5240,5240,5240,5240,0
20250217,114100,3592760,5240,5240,5240,5240,0
20250217,114000,3592760,5240,5240,5240,5240,0
20250217,113900,3592760,5240,5240,5240,5240,0
20250217,113800,3592760,5240,5240,5240,5240,0
20250217,113700,3592760,5240,5240,5240,5240,0
20250217,113600,3592760,5240,5240,5240,5240,0
20250217,113500,3592760,5240,5240,5240,5240,0
20250217,113400,3592760,5240,5240,5240,5240,0
20250217,113300,3592760,5240,5240,5240,5240,0
20250217,113200,3592760,5240,5240,5240,5240,0
20250217,113100,3592760,5240,5240,5240,5240,0
20250217,113000,3592760,5240,5240,5240,5240,0
20250217,112900,3592760,5240,5240,5240,5240,0
20250217,112800,3592760,5240,5240,5240,5240,0
20250217,112700,3592760,5240,5240,5240,5240,0
20250217,112600,3592760,5240,5240,5240,5240,0
20250217,112500,3592760,5240,5240,5240,5240,0
20250217,112400,3592760,5240,5240,5240,5240,0
20250217,112300,3592760,5240,5240,5240,5240,0
20250217,112200,3592760,5240,5240,5240,5240,0
20250217,112100,3592760,5240,5240,5240,5240,0
20250217,112000,3592760,5240,5240,5240,5240,0
20250217,111900,3592760,5240,5240,5240,5240,0
20250217,111800,3592760,5240,5240,5240,5240,0
20250217,111700,3592760,5240,5240,5240,5240,0
20250217,111600,3592760,5240,5240,5240,5240,0
20250217,111500,3592760,5240,5240,5240,5240,0
20250217,111400,3592760,5240,5240,5240,5240,0
20250217,111300,3592760,5240,5240,5240,5240,0
20250217,111200,3592760,5240,5240,5240,5240,0
20250217,111100,3592760,5240,5240,5240,5240,0
20250217,111000,3592760,5240,5240,5240,5240,0
20250217,110900,3592760,5240,5240,5240,5240,0
20250217,110800,3592760,5240,5240,5240,5240,0
20250217,110700,3592760,5240,5240,5240,5240,8
20250217,110600,3550840,5240,5240,5240,5240,100
20250217,110500,3026840,5240,5240,5240,5240,15
20250217,110400,2948240,5220,5220,5220,5220,1
20250217,110300,2943020,5220,5220,5220,5220,0
20250217,110200,2943020,5220,5220,5220,5220,0
20250217,110100,2943020,5220,5220,5220,5220,0
20250217,110000,2943020,5220,5220,5220,5220,0
20250217,105900,2943020,5220,5220,5220,5220,0
20250217,105800,2943020,5220,5220,5220,5220,0
20250217,105700,2943020,5220,5220,5220,5220,0
20250217,105600,2943020,5220,5220,5220,5220,0
20250217,105500,2943020,5220,5220,5220,5220,0
20250217,105400,2943020,5220,5220,5220,5220,1
20250217,105300,2937800,5240,5240,5240,5240,0
20250217,105200,2937800,5240,5240,5240,5240,0
20250217,105100,2937800,5240,5240,5240,5240,0
20250217,105000,2937800,5240,5240,5240,5240,0
20250217,104900,2937800,5240,5240,5240,5240,0
20250217,104800,2937800,5240,5240,5240,5240,0
20250217,104700,2937800,5240,5240,5240,5240,0
20250217,104600,2937800,5240,5240,5240,5240,0
20250217,104500,2937800,5240,5240,5240,5240,0
20250217,104400,2937800,5240,5240,5240,5240,2
20250217,104300,2927320,5240,5240,5240,5240,0
20250217,104200,2927320,5240,5240,5240,5240,0
20250217,104100,2927320,5240,5240,5240,5240,0
20250217,104000,2927320,5240,5240,5240,5240,0
20250217,103900,2927320,5240,5240,5240,5240,0
20250217,103800,2927320,5240,5240,5240,5240,0
20250217,103700,2927320,5240,5240,5240,5240,0
20250217,103600,2927320,5240,5240,5240,5240,0
20250217,103500,2927320,5240,5240,5240,5240,0
20250217,103400,2927320,5240,5240,5240,5240,0
20250217,103300,2927320,5240,5240,5240,5240,0
20250217,103200,2927320,5240,5240,5240,5240,0
20250217,103100,2927320,5240,5240,5240,5240,0
20250217,103000,2927320,5240,5240,5240,5240,0
20250217,102900,2927320,5240,5240,5240,5240,0
20250217,102800,2927320,5240,5240,5240,5240,0
20250217,102700,2927320,5240,5240,5240,5240,0
20250217,102600,2927320,5240,5240,5240,5240,0
20250217,102500,2927320,5240,5240,5240,5240,0
20250217,102400,2927320,5240,5240,5240,5240,0
20250217,102300,2927320,5240,5240,5240,5240,0
20250217,102200,2927320,5240,5240,5240,5240,0
20250217,102100,2927320,5240,5240,5240,5240,0
20250217,102000,2927320,5240,5240,5240,5240,0
20250217,101900,2927320,5240,5240,5240,5240,0
20250217,101800,2927320,5240,5240,5240,5240,0
20250217,101700,2927320,5240,5240,5240,5240,0
20250217,101600,2927320,5240,5240,5240,5240,0
20250217,101500,2927320,5240,5240,5240,5240,1
20250217,101400,2922080,5240,5240,5240,5240,0
20250217,101300,2922080,5240,5240,5240,5240,0
20250217,101200,2922080,5240,5240,5240,5240,0
20250217,101100,2922080,5240,5240,5240,5240,0
20250217,101000,2922080,5240,5240,5240,5240,0
20250217,100900,2922080,5240,5240,5240,5240,0
20250217,100800,2922080,5240,5240,5240,5240,0
20250217,100700,2922080,5240,5240,5240,5240,0
20250217,100600,2922080,5240,5230,5240,5230,16
20250217,100500,2838390,5230,5230,5230,5230,27
20250217,100400,2697180,5230,5230,5230,5230,0
20250217,100300,2697180,5230,5220,5230,5220,11
20250217,100200,2639750,5210,5210,5210,5210,0
20250217,100100,2639750,5210,5210,5210,5210,0
20250217,100000,2639750,5210,5210,5210,5210,0
20250217,095900,2639750,5210,5210,5210,5210,0
20250217,095800,2639750,5210,5210,5210,5210,3
20250217,095700,2624120,5250,5250,5250,5250,0
20250217,095600,2624120,5250,5250,5250,5250,0
20250217,095500,2624120,5250,5250,5250,5250,0
20250217,095400,2624120,5250,5250,5250,5250,0
20250217,095300,2624120,5250,5250,5250,5250,0
20250217,095200,2624120,5250,5250,5250,5250,0
20250217,095100,2624120,5250,5250,5250,5250,0
20250217,095000,2624120,5250,5250,5250,5250,0
20250217,094900,2624120,5250,5250,5250,5250,0
20250217,094800,2624120,5250,5250,5250,5250,0
20250217,094700,2624120,5250,5250,5250,5250,0
20250217,094600,2624120,5250,5250,5250,5250,0
20250217,094500,2624120,5250,5250,5250,5250,0
20250217,094400,2624120,5250,5250,5250,5250,0
20250217,094300,2624120,5250,5250,5250,5250,0
20250217,094200,2624120,5250,5250,5250,5250,0
20250217,094100,2624120,5250,5250,5250,5250,0
20250217,094000,2624120,5250,5250,5250,5250,0
20250217,093900,2624120,5250,5250,5250,5250,0
20250217,093800,2624120,5250,5250,5250,5250,0
20250217,093700,2624120,5250,5250,5250,5250,0
20250217,093600,2624120,5250,5230,5250,5230,11
20250217,093500,2566570,5250,5250,5250,5250,0
20250217,093400,2566570,5250,5250,5250,5250,0
20250217,093300,2566570,5250,5250,5250,5250,1
20250217,093200,2561320,5210,5210,5210,5210,0
20250217,093100,2561320,5210,5190,5210,5190,48
20250217,093000,2311550,5200,5200,5200,5200,20
20250217,092900,2207550,5200,5180,5200,5180,9
20250217,092800,2160910,5190,5220,5220,5190,23
20250217,092700,2041080,5230,5240,5240,5230,5
20250217,092600,2014910,5280,5280,5280,5280,0
20250217,092500,2014910,5280,5280,5280,5280,0
20250217,092400,2014910,5280,5280,5280,5280,0
20250217,092300,2014910,5280,5280,5280,5280,0
20250217,092200,2014910,5280,5280,5280,5280,1
20250217,092100,2009630,5180,5180,5180,5180,0
20250217,092000,2009630,5180,5180,5180,5180,260
20250217,091900,662830,5130,5260,5260,5130,94
20250217,091800,174540,5310,5310,5310,5310,1
20250217,091700,169230,5260,5260,5260,5260,0
20250217,091600,169230,5260,5260,5260,5260,0
20250217,091500,169230,5260,5260,5260,5260,0
20250217,091400,169230,5260,5280,5280,5260,22
20250217,091300,53110,5310,5310,5310,5310,0
20250217,091200,53110,5310,5310,5310,5310,0
20250217,091100,53110,5310,5310,5310,5310,0
20250217,091000,53110,5310,5310,5310,5310,0
20250217,090900,53110,5310,5310,5310,5310,0
20250217,090800,53110,5310,5310,5310,5310,0
20250217,090700,53110,5310,5310,5310,5310,0
20250217,090600,53110,5310,5310,5310,5310,0
20250217,090500,53110,5310,5310,5310,5310,0
20250217,090400,53110,5310,5310,5310,5310,0
20250217,090300,53110,5310,5310,5310,5310,9
20250217,090200,5320,5320,5320,5320,5320,0
20250217,090100,5320,5320,5320,5320,5320,0
20250217,090000,5320,5320,5320,5320,5320,1