KissMeData/002460/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183700,28123070,9490,9490,9490,9490,63
20250217,183600,28123070,9490,9490,9490,9490,0
20250217,183500,28123070,9490,9490,9490,9490,0
20250217,183400,28123070,9490,9490,9490,9490,0
20250217,183300,28123070,9490,9490,9490,9490,0
20250217,183200,28123070,9490,9490,9490,9490,0
20250217,183100,28123070,9490,9490,9490,9490,0
20250217,183000,28123070,9490,9490,9490,9490,0
20250217,182900,28123070,9490,9490,9490,9490,0
20250217,182800,28123070,9490,9490,9490,9490,0
20250217,182700,28123070,9490,9490,9490,9490,0
20250217,182600,28123070,9490,9490,9490,9490,0
20250217,182500,28123070,9490,9490,9490,9490,0
20250217,182400,28123070,9490,9490,9490,9490,0
20250217,182300,28123070,9490,9490,9490,9490,0
20250217,182200,28123070,9490,9490,9490,9490,0
20250217,182100,28123070,9490,9490,9490,9490,0
20250217,182000,28123070,9490,9490,9490,9490,0
20250217,181900,28123070,9490,9490,9490,9490,0
20250217,181800,28123070,9490,9490,9490,9490,0
20250217,181700,28123070,9490,9490,9490,9490,0
20250217,181600,28123070,9490,9490,9490,9490,0
20250217,181500,28123070,9490,9490,9490,9490,0
20250217,181400,28123070,9490,9490,9490,9490,0
20250217,181300,28123070,9490,9490,9490,9490,0
20250217,181200,28123070,9490,9490,9490,9490,0
20250217,181100,28123070,9490,9490,9490,9490,0
20250217,181000,28123070,9490,9490,9490,9490,0
20250217,180900,28123070,9490,9490,9490,9490,0
20250217,180800,28123070,9490,9490,9490,9490,0
20250217,180700,28123070,9490,9490,9490,9490,63
20250217,180600,28123070,9490,9490,9490,9490,0
20250217,180500,28123070,9490,9490,9490,9490,0
20250217,180400,28123070,9490,9490,9490,9490,0
20250217,180300,28123070,9490,9490,9490,9490,0
20250217,180200,28123070,9490,9490,9490,9490,0
20250217,180100,28123070,9490,9490,9490,9490,0
20250217,180000,28123070,9490,9490,9490,9490,0
20250217,175900,28123070,9490,9490,9490,9490,0
20250217,175800,28123070,9490,9490,9490,9490,0
20250217,175700,28123070,9490,9490,9490,9490,0
20250217,175600,28123070,9490,9490,9490,9490,0
20250217,175500,28123070,9490,9490,9490,9490,0
20250217,175400,28123070,9490,9490,9490,9490,0
20250217,175300,28123070,9490,9490,9490,9490,0
20250217,175200,28123070,9490,9490,9490,9490,0
20250217,175100,28123070,9490,9490,9490,9490,0
20250217,175000,28123070,9490,9490,9490,9490,0
20250217,174900,28123070,9490,9490,9490,9490,0
20250217,174800,28123070,9490,9490,9490,9490,0
20250217,174700,28123070,9490,9490,9490,9490,0
20250217,174600,28123070,9490,9490,9490,9490,0
20250217,174500,28123070,9490,9490,9490,9490,0
20250217,174400,28123070,9490,9490,9490,9490,0
20250217,174300,28123070,9490,9490,9490,9490,0
20250217,174200,28123070,9490,9490,9490,9490,0
20250217,174100,28123070,9490,9490,9490,9490,0
20250217,174000,28123070,9490,9490,9490,9490,0
20250217,173900,28123070,9490,9490,9490,9490,0
20250217,173800,28123070,9490,9490,9490,9490,0
20250217,173700,28123070,9490,9490,9490,9490,63
20250217,173600,28123070,9490,9490,9490,9490,0
20250217,173500,28123070,9490,9490,9490,9490,0
20250217,173400,28123070,9490,9490,9490,9490,0
20250217,173300,28123070,9490,9490,9490,9490,0
20250217,173200,28123070,9490,9490,9490,9490,0
20250217,173100,28123070,9490,9490,9490,9490,0
20250217,173000,28123070,9490,9490,9490,9490,0
20250217,172900,28123070,9490,9490,9490,9490,0
20250217,172800,28123070,9490,9490,9490,9490,0
20250217,172700,28123070,9490,9490,9490,9490,0
20250217,172600,28123070,9490,9490,9490,9490,0
20250217,172500,28123070,9490,9490,9490,9490,0
20250217,172400,28123070,9490,9490,9490,9490,0
20250217,172300,28123070,9490,9490,9490,9490,0
20250217,172200,28123070,9490,9490,9490,9490,0
20250217,172100,28123070,9490,9490,9490,9490,0
20250217,172000,28123070,9490,9490,9490,9490,0
20250217,171900,28123070,9490,9490,9490,9490,0
20250217,171800,28123070,9490,9490,9490,9490,0
20250217,171700,28123070,9490,9490,9490,9490,0
20250217,171600,28123070,9490,9490,9490,9490,0
20250217,171500,28123070,9490,9490,9490,9490,0
20250217,171400,28123070,9490,9490,9490,9490,0
20250217,171300,28123070,9490,9490,9490,9490,0
20250217,171200,28123070,9490,9490,9490,9490,0
20250217,171100,28123070,9490,9490,9490,9490,0
20250217,171000,28123070,9490,9490,9490,9490,0
20250217,170900,28123070,9490,9490,9490,9490,0
20250217,170800,28123070,9490,9490,9490,9490,0
20250217,170700,28123070,9490,9490,9490,9490,63
20250217,170600,28123070,9490,9490,9490,9490,0
20250217,170500,28123070,9490,9490,9490,9490,0
20250217,170400,28123070,9490,9490,9490,9490,0
20250217,170300,28123070,9490,9490,9490,9490,0
20250217,170200,28123070,9490,9490,9490,9490,0
20250217,170100,28123070,9490,9490,9490,9490,0
20250217,170000,28123070,9490,9490,9490,9490,0
20250217,165900,28123070,9490,9490,9490,9490,0
20250217,165800,28123070,9490,9490,9490,9490,0
20250217,165700,28123070,9490,9490,9490,9490,0
20250217,165600,28123070,9490,9490,9490,9490,0
20250217,165500,28123070,9490,9490,9490,9490,0
20250217,165400,28123070,9490,9490,9490,9490,0
20250217,165300,28123070,9490,9490,9490,9490,0
20250217,165200,28123070,9490,9490,9490,9490,0
20250217,165100,28123070,9490,9490,9490,9490,0
20250217,165000,28123070,9490,9490,9490,9490,0
20250217,164900,28123070,9490,9490,9490,9490,0
20250217,164800,28123070,9490,9490,9490,9490,0
20250217,164700,28123070,9490,9490,9490,9490,0
20250217,164600,28123070,9490,9490,9490,9490,0
20250217,164500,28123070,9490,9490,9490,9490,0
20250217,164400,28123070,9490,9490,9490,9490,0
20250217,164300,28123070,9490,9490,9490,9490,0
20250217,164200,28123070,9490,9490,9490,9490,0
20250217,164100,28123070,9490,9490,9490,9490,0
20250217,164000,28123070,9490,9490,9490,9490,0
20250217,163900,28123070,9490,9490,9490,9490,0
20250217,163800,28123070,9490,9490,9490,9490,0
20250217,163700,28123070,9490,9490,9490,9490,63
20250217,163600,28123070,9490,9490,9490,9490,0
20250217,163500,28123070,9490,9490,9490,9490,0
20250217,163400,28123070,9490,9490,9490,9490,0
20250217,163300,28123070,9490,9490,9490,9490,0
20250217,163200,28123070,9490,9490,9490,9490,0
20250217,163100,28123070,9490,9490,9490,9490,0
20250217,163000,28123070,9490,9490,9490,9490,0
20250217,162900,28123070,9490,9490,9490,9490,0
20250217,162800,28123070,9490,9490,9490,9490,0
20250217,162700,28123070,9490,9490,9490,9490,0
20250217,162600,28123070,9490,9490,9490,9490,0
20250217,162500,28123070,9490,9490,9490,9490,0
20250217,162400,28123070,9490,9490,9490,9490,0
20250217,162300,28123070,9490,9490,9490,9490,0
20250217,162200,28123070,9490,9490,9490,9490,0
20250217,162100,28123070,9490,9490,9490,9490,0
20250217,162000,28123070,9490,9490,9490,9490,0
20250217,161900,28123070,9490,9490,9490,9490,0
20250217,161800,28123070,9490,9490,9490,9490,0
20250217,161700,28123070,9490,9490,9490,9490,0
20250217,161600,28123070,9490,9490,9490,9490,0
20250217,161500,28123070,9490,9490,9490,9490,0
20250217,161400,28123070,9490,9490,9490,9490,0
20250217,161300,28123070,9490,9490,9490,9490,0
20250217,161200,28123070,9490,9490,9490,9490,0
20250217,161100,28123070,9490,9490,9490,9490,0
20250217,161000,28123070,9490,9490,9490,9490,0
20250217,160900,28123070,9490,9490,9490,9490,0
20250217,160800,28123070,9490,9490,9490,9490,0
20250217,160700,28123070,9490,9490,9490,9490,63
20250217,160600,28123070,9490,9490,9490,9490,0
20250217,160500,28123070,9490,9490,9490,9490,0
20250217,160400,28123070,9490,9490,9490,9490,0
20250217,160300,28123070,9490,9490,9490,9490,0
20250217,160200,28123070,9490,9490,9490,9490,0
20250217,160100,28123070,9490,9490,9490,9490,0
20250217,160000,28123070,9490,9490,9490,9490,0
20250217,155900,28123070,9490,9490,9490,9490,0
20250217,155800,28123070,9490,9490,9490,9490,0
20250217,155700,28123070,9490,9490,9490,9490,0
20250217,155600,28123070,9490,9490,9490,9490,0
20250217,155500,28123070,9490,9490,9490,9490,0
20250217,155400,28123070,9490,9490,9490,9490,0
20250217,155300,28123070,9490,9490,9490,9490,0
20250217,155200,28123070,9490,9490,9490,9490,0
20250217,155100,28123070,9490,9490,9490,9490,0
20250217,155000,28123070,9490,9490,9490,9490,0
20250217,154900,28123070,9490,9490,9490,9490,0
20250217,154800,28123070,9490,9490,9490,9490,0
20250217,154700,28123070,9490,9490,9490,9490,0
20250217,154600,28123070,9490,9490,9490,9490,0
20250217,154500,28123070,9490,9490,9490,9490,0
20250217,154400,28123070,9490,9490,9490,9490,0
20250217,154300,28123070,9490,9490,9490,9490,0
20250217,154200,28123070,9490,9490,9490,9490,0
20250217,154100,28123070,9490,9490,9490,9490,0
20250217,154000,28123070,9490,9490,9490,9490,0
20250217,153900,28123070,9490,9490,9490,9490,0
20250217,153800,28123070,9490,9490,9490,9490,0
20250217,153700,28123070,9490,9490,9490,9490,63
20250217,153600,28123070,9490,9490,9490,9490,0
20250217,153500,28123070,9490,9490,9490,9490,0
20250217,153400,28123070,9490,9490,9490,9490,0
20250217,153300,28123070,9490,9490,9490,9490,0
20250217,153200,28123070,9490,9490,9490,9490,0
20250217,153100,28123070,9490,9490,9490,9490,0
20250217,153000,28123070,9490,9490,9490,9490,63
20250217,152900,27525200,9500,9500,9500,9500,0
20250217,152800,27525200,9500,9500,9500,9500,0
20250217,152700,27525200,9500,9500,9500,9500,0
20250217,152600,27525200,9500,9500,9500,9500,0
20250217,152500,27525200,9500,9500,9500,9500,0
20250217,152400,27525200,9500,9500,9500,9500,0
20250217,152300,27525200,9500,9500,9500,9500,0
20250217,152200,27525200,9500,9500,9500,9500,0
20250217,152100,27525200,9500,9500,9500,9500,0
20250217,152000,27525200,9500,9500,9500,9500,0
20250217,151900,27525200,9500,9500,9500,9500,1
20250217,151800,27515700,9510,9510,9510,9510,0
20250217,151700,27515700,9510,9510,9510,9510,0
20250217,151600,27515700,9510,9510,9510,9510,0
20250217,151500,27515700,9510,9510,9510,9510,0
20250217,151400,27515700,9510,9510,9510,9510,0
20250217,151300,27515700,9510,9500,9510,9500,9
20250217,151200,27430170,9500,9500,9500,9500,0
20250217,151100,27430170,9500,9500,9500,9500,0
20250217,151000,27430170,9500,9500,9500,9500,0
20250217,150900,27430170,9500,9500,9500,9500,0
20250217,150800,27430170,9500,9500,9500,9500,0
20250217,150700,27430170,9500,9500,9500,9500,0
20250217,150600,27430170,9500,9500,9500,9500,0
20250217,150500,27430170,9500,9500,9500,9500,0
20250217,150400,27430170,9500,9500,9500,9500,0
20250217,150300,27430170,9500,9500,9500,9500,0
20250217,150200,27430170,9500,9500,9500,9500,0
20250217,150100,27430170,9500,9500,9500,9500,0
20250217,150000,27430170,9500,9500,9500,9500,0
20250217,145900,27430170,9500,9500,9500,9500,0
20250217,145800,27430170,9500,9500,9500,9500,0
20250217,145700,27430170,9500,9500,9500,9500,7
20250217,145600,27363670,9500,9510,9510,9500,475
20250217,145500,22851070,9500,9500,9500,9500,0
20250217,145400,22851070,9500,9500,9500,9500,0
20250217,145300,22851070,9500,9500,9500,9500,0
20250217,145200,22851070,9500,9500,9500,9500,0
20250217,145100,22851070,9500,9500,9500,9500,0
20250217,145000,22851070,9500,9500,9500,9500,0
20250217,144900,22851070,9500,9500,9500,9500,0
20250217,144800,22851070,9500,9500,9500,9500,0
20250217,144700,22851070,9500,9500,9500,9500,0
20250217,144600,22851070,9500,9500,9500,9500,0
20250217,144500,22851070,9500,9500,9500,9500,0
20250217,144400,22851070,9500,9500,9500,9500,0
20250217,144300,22851070,9500,9500,9500,9500,0
20250217,144200,22851070,9500,9500,9500,9500,0
20250217,144100,22851070,9500,9500,9500,9500,0
20250217,144000,22851070,9500,9500,9500,9500,7
20250217,143900,22784570,9500,9500,9500,9500,0
20250217,143800,22784570,9500,9500,9500,9500,0
20250217,143700,22784570,9500,9500,9500,9500,0
20250217,143600,22784570,9500,9500,9500,9500,0
20250217,143500,22784570,9500,9500,9500,9500,0
20250217,143400,22784570,9500,9500,9500,9500,0
20250217,143300,22784570,9500,9500,9500,9500,0
20250217,143200,22784570,9500,9500,9500,9500,79
20250217,143100,22034070,9500,9500,9500,9500,298
20250217,143000,19203070,9500,9500,9500,9500,0
20250217,142900,19203070,9500,9500,9500,9500,0
20250217,142800,19203070,9500,9500,9500,9500,0
20250217,142700,19203070,9500,9500,9500,9500,0
20250217,142600,19203070,9500,9500,9500,9500,0
20250217,142500,19203070,9500,9500,9500,9500,0
20250217,142400,19203070,9500,9500,9500,9500,0
20250217,142300,19203070,9500,9500,9500,9500,0
20250217,142200,19203070,9500,9500,9500,9500,0
20250217,142100,19203070,9500,9500,9500,9500,2
20250217,142000,19184070,9520,9520,9520,9520,0
20250217,141900,19184070,9520,9520,9520,9520,0
20250217,141800,19184070,9520,9520,9520,9520,0
20250217,141700,19184070,9520,9520,9520,9520,0
20250217,141600,19184070,9520,9520,9520,9520,0
20250217,141500,19184070,9520,9520,9520,9520,0
20250217,141400,19184070,9520,9520,9520,9520,0
20250217,141300,19184070,9520,9520,9520,9520,0
20250217,141200,19184070,9520,9520,9520,9520,0
20250217,141100,19184070,9520,9520,9520,9520,0
20250217,141000,19184070,9520,9520,9520,9520,0
20250217,140900,19184070,9520,9520,9520,9520,0
20250217,140800,19184070,9520,9520,9520,9520,0
20250217,140700,19184070,9520,9520,9520,9520,0
20250217,140600,19184070,9520,9520,9520,9520,0
20250217,140500,19184070,9520,9520,9520,9520,0
20250217,140400,19184070,9520,9520,9520,9520,0
20250217,140300,19184070,9520,9520,9520,9520,0
20250217,140200,19184070,9520,9520,9520,9520,0
20250217,140100,19184070,9520,9520,9520,9520,0
20250217,140000,19184070,9520,9520,9520,9520,0
20250217,135900,19184070,9520,9520,9520,9520,0
20250217,135800,19184070,9520,9520,9520,9520,0
20250217,135700,19184070,9520,9520,9520,9520,0
20250217,135600,19184070,9520,9520,9520,9520,0
20250217,135500,19184070,9520,9520,9520,9520,0
20250217,135400,19184070,9520,9520,9520,9520,0
20250217,135300,19184070,9520,9520,9520,9520,0
20250217,135200,19184070,9520,9520,9520,9520,0
20250217,135100,19184070,9520,9520,9520,9520,0
20250217,135000,19184070,9520,9520,9520,9520,0
20250217,134900,19184070,9520,9520,9520,9520,0
20250217,134800,19184070,9520,9520,9520,9520,0
20250217,134700,19184070,9520,9520,9520,9520,0
20250217,134600,19184070,9520,9520,9520,9520,0
20250217,134500,19184070,9520,9520,9520,9520,0
20250217,134400,19184070,9520,9520,9520,9520,0
20250217,134300,19184070,9520,9520,9520,9520,0
20250217,134200,19184070,9520,9520,9520,9520,0
20250217,134100,19184070,9520,9520,9520,9520,0
20250217,134000,19184070,9520,9520,9520,9520,0
20250217,133900,19184070,9520,9520,9520,9520,0
20250217,133800,19184070,9520,9520,9520,9520,0
20250217,133700,19184070,9520,9520,9520,9520,0
20250217,133600,19184070,9520,9520,9520,9520,30
20250217,133500,18898470,9520,9520,9520,9520,0
20250217,133400,18898470,9520,9520,9520,9520,0
20250217,133300,18898470,9520,9520,9520,9520,0
20250217,133200,18898470,9520,9520,9520,9520,0
20250217,133100,18898470,9520,9520,9520,9520,0
20250217,133000,18898470,9520,9520,9520,9520,0
20250217,132900,18898470,9520,9520,9520,9520,0
20250217,132800,18898470,9520,9520,9520,9520,0
20250217,132700,18898470,9520,9520,9520,9520,0
20250217,132600,18898470,9520,9520,9520,9520,0
20250217,132500,18898470,9520,9520,9520,9520,0
20250217,132400,18898470,9520,9520,9520,9520,0
20250217,132300,18898470,9520,9520,9520,9520,0
20250217,132200,18898470,9520,9520,9520,9520,0
20250217,132100,18898470,9520,9520,9520,9520,52
20250217,132000,18403430,9510,9510,9510,9510,0
20250217,131900,18403430,9510,9510,9510,9510,0
20250217,131800,18403430,9510,9510,9510,9510,1
20250217,131700,18393920,9510,9510,9510,9510,0
20250217,131600,18393920,9510,9510,9510,9510,0
20250217,131500,18393920,9510,9510,9510,9510,1
20250217,131400,18384410,9510,9510,9510,9510,0
20250217,131300,18384410,9510,9510,9510,9510,0
20250217,131200,18384410,9510,9510,9510,9510,0
20250217,131100,18384410,9510,9510,9510,9510,0
20250217,131000,18384410,9510,9510,9510,9510,0
20250217,130900,18384410,9510,9510,9510,9510,0
20250217,130800,18384410,9510,9510,9510,9510,0
20250217,130700,18384410,9510,9510,9510,9510,0
20250217,130600,18384410,9510,9510,9510,9510,0
20250217,130500,18384410,9510,9510,9510,9510,0
20250217,130400,18384410,9510,9510,9510,9510,0
20250217,130300,18384410,9510,9510,9510,9510,0
20250217,130200,18384410,9510,9510,9510,9510,0
20250217,130100,18384410,9510,9510,9510,9510,0
20250217,130000,18384410,9510,9510,9510,9510,0
20250217,125900,18384410,9510,9510,9510,9510,0
20250217,125800,18384410,9510,9510,9510,9510,0
20250217,125700,18384410,9510,9510,9510,9510,0
20250217,125600,18384410,9510,9510,9510,9510,0
20250217,125500,18384410,9510,9510,9510,9510,0
20250217,125400,18384410,9510,9510,9510,9510,0
20250217,125300,18384410,9510,9510,9510,9510,0
20250217,125200,18384410,9510,9500,9510,9500,10
20250217,125100,18289330,9510,9510,9510,9510,0
20250217,125000,18289330,9510,9510,9510,9510,0
20250217,124900,18289330,9510,9510,9510,9510,0
20250217,124800,18289330,9510,9510,9510,9510,0
20250217,124700,18289330,9510,9510,9510,9510,0
20250217,124600,18289330,9510,9510,9510,9510,0
20250217,124500,18289330,9510,9510,9510,9510,7
20250217,124400,18222760,9490,9490,9490,9490,0
20250217,124300,18222760,9490,9490,9490,9490,0
20250217,124200,18222760,9490,9490,9490,9490,0
20250217,124100,18222760,9490,9490,9490,9490,0
20250217,124000,18222760,9490,9490,9490,9490,0
20250217,123900,18222760,9490,9490,9490,9490,0
20250217,123800,18222760,9490,9490,9490,9490,0
20250217,123700,18222760,9490,9490,9490,9490,0
20250217,123600,18222760,9490,9490,9490,9490,0
20250217,123500,18222760,9490,9490,9490,9490,0
20250217,123400,18222760,9490,9490,9490,9490,0
20250217,123300,18222760,9490,9490,9490,9490,0
20250217,123200,18222760,9490,9490,9490,9490,0
20250217,123100,18222760,9490,9490,9490,9490,0
20250217,123000,18222760,9490,9490,9490,9490,0
20250217,122900,18222760,9490,9490,9490,9490,0
20250217,122800,18222760,9490,9490,9490,9490,0
20250217,122700,18222760,9490,9490,9490,9490,0
20250217,122600,18222760,9490,9490,9490,9490,0
20250217,122500,18222760,9490,9490,9490,9490,0
20250217,122400,18222760,9490,9490,9490,9490,0
20250217,122300,18222760,9490,9490,9490,9490,0
20250217,122200,18222760,9490,9490,9490,9490,0
20250217,122100,18222760,9490,9490,9490,9490,0
20250217,122000,18222760,9490,9490,9490,9490,0
20250217,121900,18222760,9490,9490,9490,9490,0
20250217,121800,18222760,9490,9490,9490,9490,0
20250217,121700,18222760,9490,9490,9490,9490,0
20250217,121600,18222760,9490,9490,9490,9490,0
20250217,121500,18222760,9490,9490,9490,9490,0
20250217,121400,18222760,9490,9490,9490,9490,0
20250217,121300,18222760,9490,9490,9490,9490,0
20250217,121200,18222760,9490,9490,9490,9490,0
20250217,121100,18222760,9490,9490,9490,9490,0
20250217,121000,18222760,9490,9490,9490,9490,0
20250217,120900,18222760,9490,9490,9490,9490,0
20250217,120800,18222760,9490,9490,9490,9490,0
20250217,120700,18222760,9490,9490,9490,9490,0
20250217,120600,18222760,9490,9490,9490,9490,0
20250217,120500,18222760,9490,9490,9490,9490,0
20250217,120400,18222760,9490,9490,9490,9490,0
20250217,120300,18222760,9490,9490,9490,9490,0
20250217,120200,18222760,9490,9490,9490,9490,0
20250217,120100,18222760,9490,9490,9490,9490,0
20250217,120000,18222760,9490,9490,9490,9490,0
20250217,115900,18222760,9490,9490,9490,9490,0
20250217,115800,18222760,9490,9490,9490,9490,0
20250217,115700,18222760,9490,9490,9490,9490,0
20250217,115600,18222760,9490,9490,9490,9490,0
20250217,115500,18222760,9490,9490,9490,9490,0
20250217,115400,18222760,9490,9490,9490,9490,0
20250217,115300,18222760,9490,9490,9490,9490,0
20250217,115200,18222760,9490,9490,9490,9490,0
20250217,115100,18222760,9490,9490,9490,9490,0
20250217,115000,18222760,9490,9490,9490,9490,0
20250217,114900,18222760,9490,9490,9490,9490,0
20250217,114800,18222760,9490,9490,9490,9490,0
20250217,114700,18222760,9490,9490,9490,9490,0
20250217,114600,18222760,9490,9490,9490,9490,0
20250217,114500,18222760,9490,9490,9490,9490,0
20250217,114400,18222760,9490,9490,9490,9490,0
20250217,114300,18222760,9490,9490,9490,9490,0
20250217,114200,18222760,9490,9490,9490,9490,0
20250217,114100,18222760,9490,9490,9490,9490,0
20250217,114000,18222760,9490,9490,9490,9490,0
20250217,113900,18222760,9490,9490,9490,9490,0
20250217,113800,18222760,9490,9490,9490,9490,0
20250217,113700,18222760,9490,9490,9490,9490,0
20250217,113600,18222760,9490,9490,9490,9490,0
20250217,113500,18222760,9490,9490,9490,9490,3
20250217,113400,18194290,9490,9490,9490,9490,0
20250217,113300,18194290,9490,9490,9490,9490,0
20250217,113200,18194290,9490,9490,9490,9490,0
20250217,113100,18194290,9490,9490,9490,9490,0
20250217,113000,18194290,9490,9490,9490,9490,0
20250217,112900,18194290,9490,9490,9490,9490,4
20250217,112800,18156330,9490,9490,9490,9490,0
20250217,112700,18156330,9490,9490,9490,9490,0
20250217,112600,18156330,9490,9490,9490,9490,0
20250217,112500,18156330,9490,9490,9490,9490,0
20250217,112400,18156330,9490,9490,9490,9490,0
20250217,112300,18156330,9490,9490,9490,9490,0
20250217,112200,18156330,9490,9490,9490,9490,0
20250217,112100,18156330,9490,9490,9490,9490,0
20250217,112000,18156330,9490,9490,9490,9490,0
20250217,111900,18156330,9490,9490,9490,9490,0
20250217,111800,18156330,9490,9490,9490,9490,0
20250217,111700,18156330,9490,9490,9490,9490,0
20250217,111600,18156330,9490,9490,9490,9490,0
20250217,111500,18156330,9490,9490,9490,9490,0
20250217,111400,18156330,9490,9490,9490,9490,0
20250217,111300,18156330,9490,9490,9490,9490,0
20250217,111200,18156330,9490,9490,9490,9490,137
20250217,111100,16856200,9490,9490,9490,9490,0
20250217,111000,16856200,9490,9490,9490,9490,0
20250217,110900,16856200,9490,9490,9490,9490,0
20250217,110800,16856200,9490,9490,9490,9490,0
20250217,110700,16856200,9490,9490,9490,9490,0
20250217,110600,16856200,9490,9490,9490,9490,0
20250217,110500,16856200,9490,9490,9490,9490,4
20250217,110400,16818240,9490,9490,9490,9490,0
20250217,110300,16818240,9490,9490,9490,9490,0
20250217,110200,16818240,9490,9490,9490,9490,0
20250217,110100,16818240,9490,9490,9490,9490,0
20250217,110000,16818240,9490,9490,9490,9490,0
20250217,105900,16818240,9490,9490,9490,9490,0
20250217,105800,16818240,9490,9490,9490,9490,0
20250217,105700,16818240,9490,9490,9490,9490,0
20250217,105600,16818240,9490,9490,9490,9490,0
20250217,105500,16818240,9490,9490,9490,9490,0
20250217,105400,16818240,9490,9490,9490,9490,0
20250217,105300,16818240,9490,9490,9490,9490,3
20250217,105200,16789770,9490,9490,9490,9490,0
20250217,105100,16789770,9490,9490,9490,9490,0
20250217,105000,16789770,9490,9490,9490,9490,0
20250217,104900,16789770,9490,9490,9490,9490,0
20250217,104800,16789770,9490,9490,9490,9490,0
20250217,104700,16789770,9490,9490,9490,9490,0
20250217,104600,16789770,9490,9490,9490,9490,0
20250217,104500,16789770,9490,9490,9490,9490,5
20250217,104400,16742320,9470,9470,9470,9470,0
20250217,104300,16742320,9470,9470,9470,9470,0
20250217,104200,16742320,9470,9470,9470,9470,0
20250217,104100,16742320,9470,9470,9470,9470,0
20250217,104000,16742320,9470,9470,9470,9470,0
20250217,103900,16742320,9470,9470,9470,9470,0
20250217,103800,16742320,9470,9470,9470,9470,0
20250217,103700,16742320,9470,9470,9470,9470,0
20250217,103600,16742320,9470,9470,9470,9470,0
20250217,103500,16742320,9470,9470,9470,9470,0
20250217,103400,16742320,9470,9470,9470,9470,0
20250217,103300,16742320,9470,9470,9470,9470,0
20250217,103200,16742320,9470,9470,9470,9470,0
20250217,103100,16742320,9470,9470,9470,9470,0
20250217,103000,16742320,9470,9470,9470,9470,0
20250217,102900,16742320,9470,9470,9470,9470,0
20250217,102800,16742320,9470,9470,9470,9470,0
20250217,102700,16742320,9470,9470,9470,9470,0
20250217,102600,16742320,9470,9470,9470,9470,498
20250217,102500,12026260,9470,9470,9470,9470,0
20250217,102400,12026260,9470,9470,9470,9470,0
20250217,102300,12026260,9470,9470,9470,9470,0
20250217,102200,12026260,9470,9470,9470,9470,0
20250217,102100,12026260,9470,9470,9470,9470,3
20250217,102000,11997850,9470,9470,9470,9470,0
20250217,101900,11997850,9470,9470,9470,9470,0
20250217,101800,11997850,9470,9470,9470,9470,0
20250217,101700,11997850,9470,9470,9470,9470,0
20250217,101600,11997850,9470,9470,9470,9470,0
20250217,101500,11997850,9470,9470,9470,9470,0
20250217,101400,11997850,9470,9470,9470,9470,0
20250217,101300,11997850,9470,9470,9470,9470,0
20250217,101200,11997850,9470,9470,9470,9470,0
20250217,101100,11997850,9470,9470,9470,9470,0
20250217,101000,11997850,9470,9470,9470,9470,0
20250217,100900,11997850,9470,9470,9470,9470,0
20250217,100800,11997850,9470,9470,9470,9470,0
20250217,100700,11997850,9470,9470,9470,9470,10
20250217,100600,11903150,9520,9520,9520,9520,0
20250217,100500,11903150,9520,9520,9520,9520,0
20250217,100400,11903150,9520,9520,9520,9520,0
20250217,100300,11903150,9520,9520,9520,9520,0
20250217,100200,11903150,9520,9520,9520,9520,0
20250217,100100,11903150,9520,9500,9520,9500,100
20250217,100000,10951630,9510,9510,9510,9510,3
20250217,095900,10923100,9520,9520,9520,9520,0
20250217,095800,10923100,9520,9520,9520,9520,0
20250217,095700,10923100,9520,9520,9520,9520,0
20250217,095600,10923100,9520,9520,9520,9520,0
20250217,095500,10923100,9520,9520,9520,9520,0
20250217,095400,10923100,9520,9520,9520,9520,0
20250217,095300,10923100,9520,9520,9520,9520,0
20250217,095200,10923100,9520,9520,9520,9520,0
20250217,095100,10923100,9520,9520,9520,9520,0
20250217,095000,10923100,9520,9520,9520,9520,0
20250217,094900,10923100,9520,9520,9520,9520,0
20250217,094800,10923100,9520,9520,9520,9520,0
20250217,094700,10923100,9520,9520,9520,9520,0
20250217,094600,10923100,9520,9520,9520,9520,0
20250217,094500,10923100,9520,9520,9520,9520,0
20250217,094400,10923100,9520,9520,9520,9520,0
20250217,094300,10923100,9520,9520,9520,9520,0
20250217,094200,10923100,9520,9520,9520,9520,0
20250217,094100,10923100,9520,9520,9520,9520,0
20250217,094000,10923100,9520,9520,9520,9520,0
20250217,093900,10923100,9520,9520,9520,9520,0
20250217,093800,10923100,9520,9520,9520,9520,0
20250217,093700,10923100,9520,9520,9520,9520,0
20250217,093600,10923100,9520,9510,9520,9510,2
20250217,093500,10904070,9520,9520,9520,9520,0
20250217,093400,10904070,9520,9520,9520,9520,0
20250217,093300,10904070,9520,9520,9520,9520,0
20250217,093200,10904070,9520,9520,9520,9520,0
20250217,093100,10904070,9520,9510,9520,9510,23
20250217,093000,10685330,9500,9500,9500,9500,0
20250217,092900,10685330,9500,9500,9500,9500,0
20250217,092800,10685330,9500,9500,9500,9500,13
20250217,092700,10561830,9510,9510,9510,9510,0
20250217,092600,10561830,9510,9510,9510,9510,0
20250217,092500,10561830,9510,9510,9510,9510,0
20250217,092400,10561830,9510,9510,9510,9510,0
20250217,092300,10561830,9510,9510,9510,9510,0
20250217,092200,10561830,9510,9510,9510,9510,2
20250217,092100,10542810,9470,9470,9470,9470,0
20250217,092000,10542810,9470,9470,9470,9470,0
20250217,091900,10542810,9470,9470,9470,9470,1
20250217,091800,10533340,9480,9530,9530,9480,335
20250217,091700,7343320,9520,9560,9560,9520,2
20250217,091600,7324240,9450,9450,9450,9450,0
20250217,091500,7324240,9450,9450,9450,9450,0
20250217,091400,7324240,9450,9450,9450,9450,0
20250217,091300,7324240,9450,9420,9450,9420,35
20250217,091200,6993990,9430,9430,9430,9430,2
20250217,091100,6975130,9430,9430,9430,9430,0
20250217,091000,6975130,9430,9430,9430,9430,0
20250217,090900,6975130,9430,9400,9430,9400,102
20250217,090800,6016300,9400,9400,9400,9400,0
20250217,090700,6016300,9400,9400,9400,9400,33
20250217,090600,5706100,9400,9400,9400,9400,0
20250217,090500,5706100,9400,9400,9400,9400,1
20250217,090400,5696700,9450,9450,9450,9450,0
20250217,090300,5696700,9450,9450,9450,9450,0
20250217,090200,5696700,9450,9450,9450,9450,0
20250217,090100,5696700,9450,9450,9450,9450,0
20250217,090000,5696700,9450,9400,9450,9400,606