KissMeData/002620/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183700,32534590,7350,7350,7350,7350,64
20250217,183600,32534590,7350,7350,7350,7350,0
20250217,183500,32534590,7350,7350,7350,7350,0
20250217,183400,32534590,7350,7350,7350,7350,0
20250217,183300,32534590,7350,7350,7350,7350,0
20250217,183200,32534590,7350,7350,7350,7350,0
20250217,183100,32534590,7350,7350,7350,7350,0
20250217,183000,32534590,7350,7350,7350,7350,0
20250217,182900,32534590,7350,7350,7350,7350,0
20250217,182800,32534590,7350,7350,7350,7350,0
20250217,182700,32534590,7350,7350,7350,7350,0
20250217,182600,32534590,7350,7350,7350,7350,0
20250217,182500,32534590,7350,7350,7350,7350,0
20250217,182400,32534590,7350,7350,7350,7350,0
20250217,182300,32534590,7350,7350,7350,7350,0
20250217,182200,32534590,7350,7350,7350,7350,0
20250217,182100,32534590,7350,7350,7350,7350,0
20250217,182000,32534590,7350,7350,7350,7350,0
20250217,181900,32534590,7350,7350,7350,7350,0
20250217,181800,32534590,7350,7350,7350,7350,0
20250217,181700,32534590,7350,7350,7350,7350,0
20250217,181600,32534590,7350,7350,7350,7350,0
20250217,181500,32534590,7350,7350,7350,7350,0
20250217,181400,32534590,7350,7350,7350,7350,0
20250217,181300,32534590,7350,7350,7350,7350,0
20250217,181200,32534590,7350,7350,7350,7350,0
20250217,181100,32534590,7350,7350,7350,7350,0
20250217,181000,32534590,7350,7350,7350,7350,0
20250217,180900,32534590,7350,7350,7350,7350,0
20250217,180800,32534590,7350,7350,7350,7350,0
20250217,180700,32534590,7350,7350,7350,7350,64
20250217,180600,32534590,7350,7350,7350,7350,0
20250217,180500,32534590,7350,7350,7350,7350,0
20250217,180400,32534590,7350,7350,7350,7350,0
20250217,180300,32534590,7350,7350,7350,7350,0
20250217,180200,32534590,7350,7350,7350,7350,0
20250217,180100,32534590,7350,7350,7350,7350,0
20250217,180000,32534590,7350,7350,7350,7350,0
20250217,175900,32534590,7350,7350,7350,7350,0
20250217,175800,32534590,7350,7350,7350,7350,0
20250217,175700,32534590,7350,7350,7350,7350,0
20250217,175600,32534590,7350,7350,7350,7350,0
20250217,175500,32534590,7350,7350,7350,7350,0
20250217,175400,32534590,7350,7350,7350,7350,0
20250217,175300,32534590,7350,7350,7350,7350,0
20250217,175200,32534590,7350,7350,7350,7350,0
20250217,175100,32534590,7350,7350,7350,7350,0
20250217,175000,32534590,7350,7350,7350,7350,0
20250217,174900,32534590,7350,7350,7350,7350,0
20250217,174800,32534590,7350,7350,7350,7350,0
20250217,174700,32534590,7350,7350,7350,7350,0
20250217,174600,32534590,7350,7350,7350,7350,0
20250217,174500,32534590,7350,7350,7350,7350,0
20250217,174400,32534590,7350,7350,7350,7350,0
20250217,174300,32534590,7350,7350,7350,7350,0
20250217,174200,32534590,7350,7350,7350,7350,0
20250217,174100,32534590,7350,7350,7350,7350,0
20250217,174000,32534590,7350,7350,7350,7350,0
20250217,173900,32534590,7350,7350,7350,7350,0
20250217,173800,32534590,7350,7350,7350,7350,0
20250217,173700,32534590,7350,7350,7350,7350,64
20250217,173600,32534590,7350,7350,7350,7350,0
20250217,173500,32534590,7350,7350,7350,7350,0
20250217,173400,32534590,7350,7350,7350,7350,0
20250217,173300,32534590,7350,7350,7350,7350,0
20250217,173200,32534590,7350,7350,7350,7350,0
20250217,173100,32534590,7350,7350,7350,7350,0
20250217,173000,32534590,7350,7350,7350,7350,0
20250217,172900,32534590,7350,7350,7350,7350,0
20250217,172800,32534590,7350,7350,7350,7350,0
20250217,172700,32534590,7350,7350,7350,7350,0
20250217,172600,32534590,7350,7350,7350,7350,0
20250217,172500,32534590,7350,7350,7350,7350,0
20250217,172400,32534590,7350,7350,7350,7350,0
20250217,172300,32534590,7350,7350,7350,7350,0
20250217,172200,32534590,7350,7350,7350,7350,0
20250217,172100,32534590,7350,7350,7350,7350,0
20250217,172000,32534590,7350,7350,7350,7350,0
20250217,171900,32534590,7350,7350,7350,7350,0
20250217,171800,32534590,7350,7350,7350,7350,0
20250217,171700,32534590,7350,7350,7350,7350,0
20250217,171600,32534590,7350,7350,7350,7350,0
20250217,171500,32534590,7350,7350,7350,7350,0
20250217,171400,32534590,7350,7350,7350,7350,0
20250217,171300,32534590,7350,7350,7350,7350,0
20250217,171200,32534590,7350,7350,7350,7350,0
20250217,171100,32534590,7350,7350,7350,7350,0
20250217,171000,32534590,7350,7350,7350,7350,0
20250217,170900,32534590,7350,7350,7350,7350,0
20250217,170800,32534590,7350,7350,7350,7350,0
20250217,170700,32534590,7350,7350,7350,7350,64
20250217,170600,32534590,7350,7350,7350,7350,0
20250217,170500,32534590,7350,7350,7350,7350,0
20250217,170400,32534590,7350,7350,7350,7350,0
20250217,170300,32534590,7350,7350,7350,7350,0
20250217,170200,32534590,7350,7350,7350,7350,0
20250217,170100,32534590,7350,7350,7350,7350,0
20250217,170000,32534590,7350,7350,7350,7350,0
20250217,165900,32534590,7350,7350,7350,7350,0
20250217,165800,32534590,7350,7350,7350,7350,0
20250217,165700,32534590,7350,7350,7350,7350,0
20250217,165600,32534590,7350,7350,7350,7350,0
20250217,165500,32534590,7350,7350,7350,7350,0
20250217,165400,32534590,7350,7350,7350,7350,0
20250217,165300,32534590,7350,7350,7350,7350,0
20250217,165200,32534590,7350,7350,7350,7350,0
20250217,165100,32534590,7350,7350,7350,7350,0
20250217,165000,32534590,7350,7350,7350,7350,0
20250217,164900,32534590,7350,7350,7350,7350,0
20250217,164800,32534590,7350,7350,7350,7350,0
20250217,164700,32534590,7350,7350,7350,7350,0
20250217,164600,32534590,7350,7350,7350,7350,0
20250217,164500,32534590,7350,7350,7350,7350,0
20250217,164400,32534590,7350,7350,7350,7350,0
20250217,164300,32534590,7350,7350,7350,7350,0
20250217,164200,32534590,7350,7350,7350,7350,0
20250217,164100,32534590,7350,7350,7350,7350,0
20250217,164000,32534590,7350,7350,7350,7350,0
20250217,163900,32534590,7350,7350,7350,7350,0
20250217,163800,32534590,7350,7350,7350,7350,0
20250217,163700,32534590,7350,7350,7350,7350,64
20250217,163600,32534590,7350,7350,7350,7350,0
20250217,163500,32534590,7350,7350,7350,7350,0
20250217,163400,32534590,7350,7350,7350,7350,0
20250217,163300,32534590,7350,7350,7350,7350,0
20250217,163200,32534590,7350,7350,7350,7350,0
20250217,163100,32534590,7350,7350,7350,7350,0
20250217,163000,32534590,7350,7350,7350,7350,0
20250217,162900,32534590,7350,7350,7350,7350,0
20250217,162800,32534590,7350,7350,7350,7350,0
20250217,162700,32534590,7350,7350,7350,7350,0
20250217,162600,32534590,7350,7350,7350,7350,0
20250217,162500,32534590,7350,7350,7350,7350,0
20250217,162400,32534590,7350,7350,7350,7350,0
20250217,162300,32534590,7350,7350,7350,7350,0
20250217,162200,32534590,7350,7350,7350,7350,0
20250217,162100,32534590,7350,7350,7350,7350,0
20250217,162000,32534590,7350,7350,7350,7350,0
20250217,161900,32534590,7350,7350,7350,7350,0
20250217,161800,32534590,7350,7350,7350,7350,0
20250217,161700,32534590,7350,7350,7350,7350,0
20250217,161600,32534590,7350,7350,7350,7350,0
20250217,161500,32534590,7350,7350,7350,7350,0
20250217,161400,32534590,7350,7350,7350,7350,0
20250217,161300,32534590,7350,7350,7350,7350,0
20250217,161200,32534590,7350,7350,7350,7350,0
20250217,161100,32534590,7350,7350,7350,7350,0
20250217,161000,32534590,7350,7350,7350,7350,0
20250217,160900,32534590,7350,7350,7350,7350,0
20250217,160800,32534590,7350,7350,7350,7350,0
20250217,160700,32534590,7350,7350,7350,7350,64
20250217,160600,32534590,7350,7350,7350,7350,0
20250217,160500,32534590,7350,7350,7350,7350,0
20250217,160400,32534590,7350,7350,7350,7350,0
20250217,160300,32534590,7350,7350,7350,7350,0
20250217,160200,32534590,7350,7350,7350,7350,0
20250217,160100,32534590,7350,7350,7350,7350,0
20250217,160000,32534590,7350,7350,7350,7350,0
20250217,155900,32534590,7350,7350,7350,7350,0
20250217,155800,32534590,7350,7350,7350,7350,0
20250217,155700,32534590,7350,7350,7350,7350,0
20250217,155600,32534590,7350,7350,7350,7350,0
20250217,155500,32534590,7350,7350,7350,7350,0
20250217,155400,32534590,7350,7350,7350,7350,0
20250217,155300,32534590,7350,7350,7350,7350,0
20250217,155200,32534590,7350,7350,7350,7350,0
20250217,155100,32534590,7350,7350,7350,7350,0
20250217,155000,32534590,7350,7350,7350,7350,0
20250217,154900,32534590,7350,7350,7350,7350,0
20250217,154800,32534590,7350,7350,7350,7350,0
20250217,154700,32534590,7350,7350,7350,7350,0
20250217,154600,32534590,7350,7350,7350,7350,0
20250217,154500,32534590,7350,7350,7350,7350,0
20250217,154400,32534590,7350,7350,7350,7350,0
20250217,154300,32534590,7350,7350,7350,7350,0
20250217,154200,32534590,7350,7350,7350,7350,0
20250217,154100,32534590,7350,7350,7350,7350,0
20250217,154000,32534590,7350,7350,7350,7350,0
20250217,153900,32534590,7350,7350,7350,7350,0
20250217,153800,32534590,7350,7350,7350,7350,0
20250217,153700,32534590,7350,7350,7350,7350,64
20250217,153600,32534590,7350,7350,7350,7350,0
20250217,153500,32534590,7350,7350,7350,7350,0
20250217,153400,32534590,7350,7350,7350,7350,0
20250217,153300,32534590,7350,7350,7350,7350,0
20250217,153200,32534590,7350,7350,7350,7350,0
20250217,153100,32534590,7350,7350,7350,7350,0
20250217,153000,32534590,7350,7350,7350,7350,64
20250217,152900,32064190,7370,7370,7370,7370,0
20250217,152800,32064190,7370,7370,7370,7370,0
20250217,152700,32064190,7370,7370,7370,7370,0
20250217,152600,32064190,7370,7370,7370,7370,0
20250217,152500,32064190,7370,7370,7370,7370,0
20250217,152400,32064190,7370,7370,7370,7370,0
20250217,152300,32064190,7370,7370,7370,7370,0
20250217,152200,32064190,7370,7370,7370,7370,0
20250217,152100,32064190,7370,7370,7370,7370,0
20250217,152000,32064190,7370,7370,7370,7370,0
20250217,151900,32064190,7370,7370,7370,7370,0
20250217,151800,32064190,7370,7370,7370,7360,19
20250217,151700,31924320,7360,7360,7360,7360,2
20250217,151600,31909600,7360,7360,7360,7360,5
20250217,151500,31872800,7360,7360,7360,7360,4
20250217,151400,31843360,7360,7390,7390,7360,4
20250217,151300,31813890,7360,7360,7360,7360,5
20250217,151200,31777090,7360,7360,7360,7360,5
20250217,151100,31740290,7360,7360,7360,7360,2
20250217,151000,31725570,7360,7360,7360,7360,5
20250217,150900,31688770,7360,7360,7360,7360,16
20250217,150800,31571010,7360,7360,7360,7360,5
20250217,150700,31534210,7370,7380,7380,7370,128
20250217,150600,30589880,7380,7380,7380,7380,2
20250217,150500,30575120,7380,7380,7380,7380,5
20250217,150400,30538220,7380,7380,7380,7380,5
20250217,150300,30501320,7380,7380,7380,7380,3
20250217,150200,30479180,7380,7380,7380,7380,4
20250217,150100,30449660,7380,7380,7380,7380,5
20250217,150000,30412760,7380,7380,7380,7380,3
20250217,145900,30390620,7380,7380,7380,7380,12
20250217,145800,30302060,7390,7390,7390,7390,2
20250217,145700,30287280,7400,7400,7400,7400,0
20250217,145600,30287280,7400,7400,7400,7400,0
20250217,145500,30287280,7400,7400,7400,7400,0
20250217,145400,30287280,7400,7400,7400,7400,0
20250217,145300,30287280,7400,7400,7400,7400,1
20250217,145200,30279880,7400,7400,7400,7400,0
20250217,145100,30279880,7400,7400,7400,7400,54
20250217,145000,29880280,7420,7420,7420,7420,0
20250217,144900,29880280,7420,7420,7420,7420,0
20250217,144800,29880280,7420,7420,7420,7420,0
20250217,144700,29880280,7420,7420,7420,7420,0
20250217,144600,29880280,7420,7420,7420,7420,0
20250217,144500,29880280,7420,7420,7420,7420,0
20250217,144400,29880280,7420,7420,7420,7420,0
20250217,144300,29880280,7420,7420,7420,7420,0
20250217,144200,29880280,7420,7420,7420,7420,0
20250217,144100,29880280,7420,7410,7420,7410,3
20250217,144000,29858040,7410,7410,7410,7410,0
20250217,143900,29858040,7410,7410,7410,7410,0
20250217,143800,29858040,7410,7410,7410,7410,0
20250217,143700,29858040,7410,7410,7410,7410,0
20250217,143600,29858040,7410,7410,7410,7410,0
20250217,143500,29858040,7410,7410,7410,7410,2
20250217,143400,29843220,7400,7390,7410,7370,13
20250217,143300,29747140,7370,7360,7370,7360,3
20250217,143200,29725050,7350,7350,7350,7350,0
20250217,143100,29725050,7350,7350,7350,7350,0
20250217,143000,29725050,7350,7350,7350,7350,0
20250217,142900,29725050,7350,7350,7350,7350,1
20250217,142800,29717700,7360,7360,7360,7360,0
20250217,142700,29717700,7360,7360,7360,7360,0
20250217,142600,29717700,7360,7360,7360,7360,0
20250217,142500,29717700,7360,7360,7360,7360,0
20250217,142400,29717700,7360,7360,7360,7360,0
20250217,142300,29717700,7360,7360,7360,7360,0
20250217,142200,29717700,7360,7360,7360,7360,0
20250217,142100,29717700,7360,7360,7360,7360,0
20250217,142000,29717700,7360,7360,7360,7360,2
20250217,141900,29702980,7360,7360,7360,7360,13
20250217,141800,29607300,7360,7360,7360,7360,70
20250217,141700,29092100,7360,7360,7360,7360,0
20250217,141600,29092100,7360,7360,7360,7360,1
20250217,141500,29084740,7420,7420,7420,7420,0
20250217,141400,29084740,7420,7420,7420,7420,0
20250217,141300,29084740,7420,7420,7420,7420,0
20250217,141200,29084740,7420,7420,7420,7420,0
20250217,141100,29084740,7420,7420,7420,7420,0
20250217,141000,29084740,7420,7420,7420,7420,0
20250217,140900,29084740,7420,7420,7420,7420,0
20250217,140800,29084740,7420,7420,7420,7420,0
20250217,140700,29084740,7420,7420,7420,7420,0
20250217,140600,29084740,7420,7420,7420,7420,0
20250217,140500,29084740,7420,7420,7420,7420,0
20250217,140400,29084740,7420,7420,7420,7420,0
20250217,140300,29084740,7420,7420,7420,7420,0
20250217,140200,29084740,7420,7420,7420,7420,0
20250217,140100,29084740,7420,7420,7420,7420,0
20250217,140000,29084740,7420,7420,7420,7420,0
20250217,135900,29084740,7420,7420,7420,7420,0
20250217,135800,29084740,7420,7420,7420,7420,0
20250217,135700,29084740,7420,7420,7420,7420,0
20250217,135600,29084740,7420,7420,7420,7420,0
20250217,135500,29084740,7420,7420,7420,7420,0
20250217,135400,29084740,7420,7420,7420,7420,0
20250217,135300,29084740,7420,7420,7420,7420,0
20250217,135200,29084740,7420,7420,7420,7420,0
20250217,135100,29084740,7420,7420,7420,7420,0
20250217,135000,29084740,7420,7420,7420,7420,0
20250217,134900,29084740,7420,7420,7420,7420,0
20250217,134800,29084740,7420,7420,7420,7420,0
20250217,134700,29084740,7420,7420,7420,7420,0
20250217,134600,29084740,7420,7420,7420,7420,0
20250217,134500,29084740,7420,7420,7420,7420,0
20250217,134400,29084740,7420,7420,7420,7420,0
20250217,134300,29084740,7420,7420,7420,7420,0
20250217,134200,29084740,7420,7390,7420,7390,2
20250217,134100,29069930,7410,7400,7420,7400,3
20250217,134000,29047700,7410,7400,7420,7400,3
20250217,133900,29025470,7410,7410,7410,7410,0
20250217,133800,29025470,7410,7410,7410,7410,0
20250217,133700,29025470,7410,7410,7410,7410,0
20250217,133600,29025470,7410,7410,7410,7410,0
20250217,133500,29025470,7410,7410,7410,7410,0
20250217,133400,29025470,7410,7410,7410,7410,0
20250217,133300,29025470,7410,7390,7410,7390,15
20250217,133200,28914340,7420,7420,7420,7420,0
20250217,133100,28914340,7420,7420,7420,7420,0
20250217,133000,28914340,7420,7420,7420,7420,0
20250217,132900,28914340,7420,7420,7420,7420,0
20250217,132800,28914340,7420,7420,7420,7420,0
20250217,132700,28914340,7420,7420,7420,7420,0
20250217,132600,28914340,7420,7420,7420,7420,0
20250217,132500,28914340,7420,7420,7420,7420,0
20250217,132400,28914340,7420,7420,7420,7420,0
20250217,132300,28914340,7420,7420,7420,7420,0
20250217,132200,28914340,7420,7420,7420,7420,0
20250217,132100,28914340,7420,7420,7420,7420,0
20250217,132000,28914340,7420,7420,7420,7420,0
20250217,131900,28914340,7420,7420,7420,7420,0
20250217,131800,28914340,7420,7420,7420,7420,0
20250217,131700,28914340,7420,7420,7420,7420,0
20250217,131600,28914340,7420,7420,7420,7420,0
20250217,131500,28914340,7420,7420,7420,7420,0
20250217,131400,28914340,7420,7390,7420,7390,2
20250217,131300,28899530,7410,7410,7410,7410,0
20250217,131200,28899530,7410,7410,7410,7410,0
20250217,131100,28899530,7410,7400,7420,7400,5
20250217,131000,28862480,7400,7400,7400,7400,0
20250217,130900,28862480,7400,7400,7400,7400,0
20250217,130800,28862480,7400,7400,7400,7400,0
20250217,130700,28862480,7400,7400,7400,7400,0
20250217,130600,28862480,7400,7400,7400,7400,0
20250217,130500,28862480,7400,7400,7400,7400,0
20250217,130400,28862480,7400,7400,7400,7400,0
20250217,130300,28862480,7400,7400,7400,7400,0
20250217,130200,28862480,7400,7400,7400,7400,0
20250217,130100,28862480,7400,7400,7400,7400,0
20250217,130000,28862480,7400,7400,7410,7400,42
20250217,125900,28551280,7410,7410,7410,7410,0
20250217,125800,28551280,7410,7410,7410,7410,0
20250217,125700,28551280,7410,7410,7410,7410,134
20250217,125600,27558340,7400,7390,7410,7360,136
20250217,125500,26551920,7360,7360,7400,7360,71
20250217,125400,26026670,7390,7390,7390,7390,0
20250217,125300,26026670,7390,7390,7390,7390,0
20250217,125200,26026670,7390,7390,7390,7390,0
20250217,125100,26026670,7390,7390,7390,7390,0
20250217,125000,26026670,7390,7390,7390,7390,0
20250217,124900,26026670,7390,7390,7390,7390,0
20250217,124800,26026670,7390,7390,7390,7390,0
20250217,124700,26026670,7390,7390,7390,7390,0
20250217,124600,26026670,7390,7390,7390,7390,0
20250217,124500,26026670,7390,7390,7390,7390,0
20250217,124400,26026670,7390,7390,7390,7390,0
20250217,124300,26026670,7390,7390,7390,7390,0
20250217,124200,26026670,7390,7390,7390,7390,0
20250217,124100,26026670,7390,7390,7390,7390,0
20250217,124000,26026670,7390,7370,7390,7370,138
20250217,123900,25006870,7390,7390,7390,7390,0
20250217,123800,25006870,7390,7390,7390,7390,0
20250217,123700,25006870,7390,7390,7390,7390,0
20250217,123600,25006870,7390,7390,7390,7390,0
20250217,123500,25006870,7390,7390,7390,7390,0
20250217,123400,25006870,7390,7390,7390,7390,0
20250217,123300,25006870,7390,7390,7390,7390,0
20250217,123200,25006870,7390,7390,7390,7390,0
20250217,123100,25006870,7390,7390,7390,7390,0
20250217,123000,25006870,7390,7390,7390,7390,0
20250217,122900,25006870,7390,7390,7390,7390,0
20250217,122800,25006870,7390,7390,7390,7390,0
20250217,122700,25006870,7390,7390,7390,7390,0
20250217,122600,25006870,7390,7390,7390,7390,0
20250217,122500,25006870,7390,7390,7390,7390,0
20250217,122400,25006870,7390,7390,7390,7390,0
20250217,122300,25006870,7390,7390,7390,7390,0
20250217,122200,25006870,7390,7390,7390,7390,0
20250217,122100,25006870,7390,7390,7390,7390,0
20250217,122000,25006870,7390,7390,7390,7390,0
20250217,121900,25006870,7390,7390,7390,7390,0
20250217,121800,25006870,7390,7360,7390,7360,5
20250217,121700,24969980,7380,7380,7380,7380,0
20250217,121600,24969980,7380,7380,7380,7380,0
20250217,121500,24969980,7380,7380,7380,7380,0
20250217,121400,24969980,7380,7380,7380,7380,0
20250217,121300,24969980,7380,7380,7380,7380,0
20250217,121200,24969980,7380,7380,7380,7380,0
20250217,121100,24969980,7380,7380,7380,7380,0
20250217,121000,24969980,7380,7380,7380,7380,0
20250217,120900,24969980,7380,7380,7380,7380,0
20250217,120800,24969980,7380,7380,7380,7380,0
20250217,120700,24969980,7380,7380,7380,7380,0
20250217,120600,24969980,7380,7380,7380,7380,0
20250217,120500,24969980,7380,7380,7380,7380,0
20250217,120400,24969980,7380,7380,7380,7380,0
20250217,120300,24969980,7380,7380,7380,7380,0
20250217,120200,24969980,7380,7380,7380,7380,0
20250217,120100,24969980,7380,7380,7380,7380,0
20250217,120000,24969980,7380,7380,7380,7380,0
20250217,115900,24969980,7380,7380,7380,7380,0
20250217,115800,24969980,7380,7380,7380,7380,1
20250217,115700,24962600,7370,7370,7370,7370,1
20250217,115600,24955230,7400,7400,7400,7400,0
20250217,115500,24955230,7400,7360,7400,7360,3
20250217,115400,24933070,7320,7320,7320,7320,0
20250217,115300,24933070,7320,7320,7320,7320,0
20250217,115200,24933070,7320,7320,7320,7320,0
20250217,115100,24933070,7320,7320,7320,7320,0
20250217,115000,24933070,7320,7320,7320,7320,0
20250217,114900,24933070,7320,7320,7320,7320,0
20250217,114800,24933070,7320,7320,7320,7320,0
20250217,114700,24933070,7320,7320,7320,7320,0
20250217,114600,24933070,7320,7320,7320,7320,0
20250217,114500,24933070,7320,7320,7320,7320,0
20250217,114400,24933070,7320,7320,7320,7320,0
20250217,114300,24933070,7320,7320,7320,7320,1
20250217,114200,24925750,7330,7330,7330,7330,0
20250217,114100,24925750,7330,7330,7330,7330,1
20250217,114000,24918420,7340,7340,7340,7340,0
20250217,113900,24918420,7340,7340,7340,7340,0
20250217,113800,24918420,7340,7340,7340,7340,0
20250217,113700,24918420,7340,7340,7340,7340,0
20250217,113600,24918420,7340,7340,7340,7340,0
20250217,113500,24918420,7340,7340,7340,7340,0
20250217,113400,24918420,7340,7340,7340,7340,0
20250217,113300,24918420,7340,7340,7340,7340,3
20250217,113200,24896400,7340,7340,7340,7340,0
20250217,113100,24896400,7340,7330,7340,7330,30
20250217,113000,24676210,7340,7340,7340,7340,0
20250217,112900,24676210,7340,7340,7340,7340,0
20250217,112800,24676210,7340,7340,7340,7340,0
20250217,112700,24676210,7340,7340,7340,7340,0
20250217,112600,24676210,7340,7340,7340,7340,0
20250217,112500,24676210,7340,7340,7340,7340,0
20250217,112400,24676210,7340,7340,7340,7340,0
20250217,112300,24676210,7340,7340,7340,7340,0
20250217,112200,24676210,7340,7340,7340,7340,22
20250217,112100,24514730,7320,7330,7330,7320,122
20250217,112000,23621220,7340,7340,7340,7340,0
20250217,111900,23621220,7340,7340,7340,7340,74
20250217,111800,23078060,7340,7340,7340,7340,0
20250217,111700,23078060,7340,7340,7340,7340,6
20250217,111600,23034020,7340,7340,7340,7340,0
20250217,111500,23034020,7340,7340,7340,7340,0
20250217,111400,23034020,7340,7340,7340,7340,0
20250217,111300,23034020,7340,7340,7340,7340,0
20250217,111200,23034020,7340,7340,7340,7340,0
20250217,111100,23034020,7340,7340,7340,7340,0
20250217,111000,23034020,7340,7340,7340,7340,3
20250217,110900,23012000,7340,7340,7340,7340,0
20250217,110800,23012000,7340,7340,7340,7340,1
20250217,110700,23004660,7350,7350,7350,7350,0
20250217,110600,23004660,7350,7350,7350,7350,0
20250217,110500,23004660,7350,7350,7350,7350,0
20250217,110400,23004660,7350,7350,7350,7350,0
20250217,110300,23004660,7350,7350,7350,7350,0
20250217,110200,23004660,7350,7360,7360,7350,123
20250217,110100,22100590,7350,7350,7350,7350,0
20250217,110000,22100590,7350,7350,7350,7350,0
20250217,105900,22100590,7350,7350,7350,7350,0
20250217,105800,22100590,7350,7350,7350,7350,0
20250217,105700,22100590,7350,7350,7350,7350,0
20250217,105600,22100590,7350,7350,7350,7350,0
20250217,105500,22100590,7350,7350,7350,7350,0
20250217,105400,22100590,7350,7350,7350,7350,0
20250217,105300,22100590,7350,7350,7350,7350,0
20250217,105200,22100590,7350,7350,7350,7350,0
20250217,105100,22100590,7350,7350,7350,7350,259
20250217,105000,20196940,7350,7350,7350,7350,555
20250217,104900,16117690,7350,7350,7350,7350,0
20250217,104800,16117690,7350,7350,7350,7350,0
20250217,104700,16117690,7350,7350,7350,7350,0
20250217,104600,16117690,7350,7350,7350,7350,0
20250217,104500,16117690,7350,7350,7350,7350,0
20250217,104400,16117690,7350,7350,7350,7350,0
20250217,104300,16117690,7350,7350,7350,7350,0
20250217,104200,16117690,7350,7350,7350,7350,0
20250217,104100,16117690,7350,7350,7350,7350,2
20250217,104000,16102990,7350,7350,7350,7350,0
20250217,103900,16102990,7350,7350,7350,7350,0
20250217,103800,16102990,7350,7350,7350,7350,225
20250217,103700,14449240,7350,7350,7350,7350,0
20250217,103600,14449240,7350,7350,7350,7350,0
20250217,103500,14449240,7350,7350,7350,7350,0
20250217,103400,14449240,7350,7350,7350,7350,0
20250217,103300,14449240,7350,7350,7350,7350,0
20250217,103200,14449240,7350,7350,7350,7350,30
20250217,103100,14228740,7350,7350,7350,7350,0
20250217,103000,14228740,7350,7360,7360,7350,15
20250217,102900,14118470,7370,7370,7370,7370,0
20250217,102800,14118470,7370,7370,7370,7370,0
20250217,102700,14118470,7370,7370,7370,7370,0
20250217,102600,14118470,7370,7370,7370,7370,1
20250217,102500,14111100,7360,7360,7360,7360,1
20250217,102400,14103740,7380,7380,7380,7380,0
20250217,102300,14103740,7380,7380,7380,7380,0
20250217,102200,14103740,7380,7380,7380,7380,0
20250217,102100,14103740,7380,7380,7380,7380,0
20250217,102000,14103740,7380,7380,7380,7380,0
20250217,101900,14103740,7380,7380,7380,7380,0
20250217,101800,14103740,7380,7380,7380,7380,0
20250217,101700,14103740,7380,7380,7380,7380,0
20250217,101600,14103740,7380,7380,7380,7380,0
20250217,101500,14103740,7380,7380,7380,7380,0
20250217,101400,14103740,7380,7380,7380,7380,6
20250217,101300,14059460,7380,7380,7380,7380,44
20250217,101200,13734740,7380,7380,7380,7380,0
20250217,101100,13734740,7380,7380,7380,7380,0
20250217,101000,13734740,7380,7390,7390,7380,3
20250217,100900,13712590,7380,7410,7410,7370,1003
20250217,100800,6319810,7420,7420,7420,7420,1
20250217,100700,6312390,7420,7420,7420,7420,0
20250217,100600,6312390,7420,7420,7420,7420,0
20250217,100500,6312390,7420,7420,7420,7420,20
20250217,100400,6163990,7420,7420,7420,7420,30
20250217,100300,5941390,7410,7410,7410,7410,0
20250217,100200,5941390,7410,7410,7410,7410,0
20250217,100100,5941390,7410,7410,7410,7410,0
20250217,100000,5941390,7410,7410,7410,7410,0
20250217,095900,5941390,7410,7410,7410,7410,0
20250217,095800,5941390,7410,7410,7410,7410,0
20250217,095700,5941390,7410,7410,7410,7410,0
20250217,095600,5941390,7410,7410,7410,7410,0
20250217,095500,5941390,7410,7410,7410,7410,0
20250217,095400,5941390,7410,7410,7410,7410,0
20250217,095300,5941390,7410,7410,7410,7410,29
20250217,095200,5726500,7420,7420,7420,7420,0
20250217,095100,5726500,7420,7420,7420,7420,0
20250217,095000,5726500,7420,7420,7420,7420,0
20250217,094900,5726500,7420,7420,7420,7420,0
20250217,094800,5726500,7420,7420,7420,7420,0
20250217,094700,5726500,7420,7420,7420,7420,0
20250217,094600,5726500,7420,7420,7420,7420,0
20250217,094500,5726500,7420,7420,7420,7420,0
20250217,094400,5726500,7420,7420,7420,7420,1
20250217,094300,5719080,7410,7410,7410,7410,0
20250217,094200,5719080,7410,7410,7410,7410,0
20250217,094100,5719080,7410,7410,7410,7410,0
20250217,094000,5719080,7410,7410,7410,7410,0
20250217,093900,5719080,7410,7410,7410,7410,1
20250217,093800,5711670,7400,7400,7400,7400,0
20250217,093700,5711670,7400,7400,7400,7400,0
20250217,093600,5711670,7400,7400,7400,7400,0
20250217,093500,5711670,7400,7400,7400,7400,0
20250217,093400,5711670,7400,7400,7400,7400,0
20250217,093300,5711670,7400,7400,7400,7400,0
20250217,093200,5711670,7400,7400,7400,7400,0
20250217,093100,5711670,7400,7400,7400,7400,0
20250217,093000,5711670,7400,7400,7400,7400,0
20250217,092900,5711670,7400,7400,7400,7380,3
20250217,092800,5689490,7380,7380,7380,7380,0
20250217,092700,5689490,7380,7380,7380,7380,0
20250217,092600,5689490,7380,7380,7420,7380,5
20250217,092500,5652510,7350,7350,7350,7350,0
20250217,092400,5652510,7350,7350,7350,7350,0
20250217,092300,5652510,7350,7330,7350,7330,196
20250217,092200,4215810,7330,7330,7330,7330,0
20250217,092100,4215810,7330,7330,7330,7330,12
20250217,092000,4127850,7330,7330,7330,7330,0
20250217,091900,4127850,7330,7330,7330,7330,0
20250217,091800,4127850,7330,7330,7330,7330,0
20250217,091700,4127850,7330,7330,7330,7330,136
20250217,091600,3130970,7320,7320,7320,7320,0
20250217,091500,3130970,7320,7320,7320,7320,0
20250217,091400,3130970,7320,7320,7320,7320,10
20250217,091300,3057770,7330,7330,7330,7330,28
20250217,091200,2852530,7340,7360,7360,7340,379
20250217,091100,66670,7400,7400,7400,7400,0
20250217,091000,66670,7400,7400,7400,7400,0
20250217,090900,66670,7400,7400,7400,7400,0
20250217,090800,66670,7400,7400,7400,7400,0
20250217,090700,66670,7400,7400,7400,7400,0
20250217,090600,66670,7400,7400,7400,7400,0
20250217,090500,66670,7400,7400,7400,7400,0
20250217,090400,66670,7400,7400,7400,7400,0
20250217,090300,66670,7400,7400,7400,7400,0
20250217,090200,66670,7400,7400,7400,7400,0
20250217,090100,66670,7400,7400,7400,7400,0
20250217,090000,66670,7400,7420,7420,7400,9