KissMeData/023810/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190900,97923690,5940,5940,5940,5940,1040
20250217,190800,97923690,5940,5940,5940,5940,0
20250217,190700,97923690,5940,5940,5940,5940,0
20250217,190600,97923690,5940,5940,5940,5940,0
20250217,190500,97923690,5940,5940,5940,5940,0
20250217,190400,97923690,5940,5940,5940,5940,0
20250217,190300,97923690,5940,5940,5940,5940,0
20250217,190200,97923690,5940,5940,5940,5940,0
20250217,190100,97923690,5940,5940,5940,5940,0
20250217,190000,97923690,5940,5940,5940,5940,0
20250217,185900,97923690,5940,5940,5940,5940,0
20250217,185800,97923690,5940,5940,5940,5940,0
20250217,185700,97923690,5940,5940,5940,5940,0
20250217,185600,97923690,5940,5940,5940,5940,0
20250217,185500,97923690,5940,5940,5940,5940,0
20250217,185400,97923690,5940,5940,5940,5940,0
20250217,185300,97923690,5940,5940,5940,5940,0
20250217,185200,97923690,5940,5940,5940,5940,0
20250217,185100,97923690,5940,5940,5940,5940,0
20250217,185000,97923690,5940,5940,5940,5940,0
20250217,184900,97923690,5940,5940,5940,5940,0
20250217,184800,97923690,5940,5940,5940,5940,0
20250217,184700,97923690,5940,5940,5940,5940,0
20250217,184600,97923690,5940,5940,5940,5940,0
20250217,184500,97923690,5940,5940,5940,5940,0
20250217,184400,97923690,5940,5940,5940,5940,0
20250217,184300,97923690,5940,5940,5940,5940,0
20250217,184200,97923690,5940,5940,5940,5940,0
20250217,184100,97923690,5940,5940,5940,5940,0
20250217,184000,97923690,5940,5940,5940,5940,0
20250217,183900,97923690,5940,5940,5940,5940,1040
20250217,183800,97923690,5940,5940,5940,5940,0
20250217,183700,97923690,5940,5940,5940,5940,0
20250217,183600,97923690,5940,5940,5940,5940,0
20250217,183500,97923690,5940,5940,5940,5940,0
20250217,183400,97923690,5940,5940,5940,5940,0
20250217,183300,97923690,5940,5940,5940,5940,0
20250217,183200,97923690,5940,5940,5940,5940,0
20250217,183100,97923690,5940,5940,5940,5940,0
20250217,183000,97923690,5940,5940,5940,5940,0
20250217,182900,97923690,5940,5940,5940,5940,0
20250217,182800,97923690,5940,5940,5940,5940,0
20250217,182700,97923690,5940,5940,5940,5940,0
20250217,182600,97923690,5940,5940,5940,5940,0
20250217,182500,97923690,5940,5940,5940,5940,0
20250217,182400,97923690,5940,5940,5940,5940,0
20250217,182300,97923690,5940,5940,5940,5940,0
20250217,182200,97923690,5940,5940,5940,5940,0
20250217,182100,97923690,5940,5940,5940,5940,0
20250217,182000,97923690,5940,5940,5940,5940,0
20250217,181900,97923690,5940,5940,5940,5940,0
20250217,181800,97923690,5940,5940,5940,5940,0
20250217,181700,97923690,5940,5940,5940,5940,0
20250217,181600,97923690,5940,5940,5940,5940,0
20250217,181500,97923690,5940,5940,5940,5940,0
20250217,181400,97923690,5940,5940,5940,5940,0
20250217,181300,97923690,5940,5940,5940,5940,0
20250217,181200,97923690,5940,5940,5940,5940,0
20250217,181100,97923690,5940,5940,5940,5940,0
20250217,181000,97923690,5940,5940,5940,5940,0
20250217,180900,97923690,5940,5940,5940,5940,1040
20250217,180800,97923690,5940,5940,5940,5940,0
20250217,180700,97923690,5940,5940,5940,5940,0
20250217,180600,97923690,5940,5940,5940,5940,0
20250217,180500,97923690,5940,5940,5940,5940,0
20250217,180400,97923690,5940,5940,5940,5940,0
20250217,180300,97923690,5940,5940,5940,5940,0
20250217,180200,97923690,5940,5940,5940,5940,0
20250217,180100,97923690,5940,5940,5940,5940,0
20250217,180000,97923690,5940,5940,5940,5940,0
20250217,175900,97923690,5940,5940,5940,5940,0
20250217,175800,97923690,5940,5940,5940,5940,0
20250217,175700,97923690,5940,5940,5940,5940,0
20250217,175600,97923690,5940,5940,5940,5940,0
20250217,175500,97923690,5940,5940,5940,5940,0
20250217,175400,97923690,5940,5940,5940,5940,0
20250217,175300,97923690,5940,5940,5940,5940,0
20250217,175200,97923690,5940,5940,5940,5940,0
20250217,175100,97923690,5940,5940,5940,5940,0
20250217,175000,97923690,5940,5940,5940,5940,0
20250217,174900,97923690,5940,5940,5940,5940,0
20250217,174800,97923690,5940,5940,5940,5940,0
20250217,174700,97923690,5940,5940,5940,5940,0
20250217,174600,97923690,5940,5940,5940,5940,0
20250217,174500,97923690,5940,5940,5940,5940,0
20250217,174400,97923690,5940,5940,5940,5940,0
20250217,174300,97923690,5940,5940,5940,5940,0
20250217,174200,97923690,5940,5940,5940,5940,0
20250217,174100,97923690,5940,5940,5940,5940,0
20250217,174000,97923690,5940,5940,5940,5940,0
20250217,173900,97923690,5940,5940,5940,5940,1040
20250217,173800,97923690,5940,5940,5940,5940,0
20250217,173700,97923690,5940,5940,5940,5940,0
20250217,173600,97923690,5940,5940,5940,5940,0
20250217,173500,97923690,5940,5940,5940,5940,0
20250217,173400,97923690,5940,5940,5940,5940,0
20250217,173300,97923690,5940,5940,5940,5940,0
20250217,173200,97923690,5940,5940,5940,5940,0
20250217,173100,97923690,5940,5940,5940,5940,0
20250217,173000,97923690,5940,5940,5940,5940,0
20250217,172900,97923690,5940,5940,5940,5940,0
20250217,172800,97923690,5940,5940,5940,5940,0
20250217,172700,97923690,5940,5940,5940,5940,0
20250217,172600,97923690,5940,5940,5940,5940,0
20250217,172500,97923690,5940,5940,5940,5940,0
20250217,172400,97923690,5940,5940,5940,5940,0
20250217,172300,97923690,5940,5940,5940,5940,0
20250217,172200,97923690,5940,5940,5940,5940,0
20250217,172100,97923690,5940,5940,5940,5940,0
20250217,172000,97923690,5940,5940,5940,5940,0
20250217,171900,97923690,5940,5940,5940,5940,0
20250217,171800,97923690,5940,5940,5940,5940,0
20250217,171700,97923690,5940,5940,5940,5940,0
20250217,171600,97923690,5940,5940,5940,5940,0
20250217,171500,97923690,5940,5940,5940,5940,0
20250217,171400,97923690,5940,5940,5940,5940,0
20250217,171300,97923690,5940,5940,5940,5940,0
20250217,171200,97923690,5940,5940,5940,5940,0
20250217,171100,97923690,5940,5940,5940,5940,0
20250217,171000,97923690,5940,5940,5940,5940,0
20250217,170900,97923690,5940,5940,5940,5940,1040
20250217,170800,97923690,5940,5940,5940,5940,0
20250217,170700,97923690,5940,5940,5940,5940,0
20250217,170600,97923690,5940,5940,5940,5940,0
20250217,170500,97923690,5940,5940,5940,5940,0
20250217,170400,97923690,5940,5940,5940,5940,0
20250217,170300,97923690,5940,5940,5940,5940,0
20250217,170200,97923690,5940,5940,5940,5940,0
20250217,170100,97923690,5940,5940,5940,5940,0
20250217,170000,97923690,5940,5940,5940,5940,0
20250217,165900,97923690,5940,5940,5940,5940,0
20250217,165800,97923690,5940,5940,5940,5940,0
20250217,165700,97923690,5940,5940,5940,5940,0
20250217,165600,97923690,5940,5940,5940,5940,0
20250217,165500,97923690,5940,5940,5940,5940,0
20250217,165400,97923690,5940,5940,5940,5940,0
20250217,165300,97923690,5940,5940,5940,5940,0
20250217,165200,97923690,5940,5940,5940,5940,0
20250217,165100,97923690,5940,5940,5940,5940,0
20250217,165000,97923690,5940,5940,5940,5940,0
20250217,164900,97923690,5940,5940,5940,5940,0
20250217,164800,97923690,5940,5940,5940,5940,0
20250217,164700,97923690,5940,5940,5940,5940,0
20250217,164600,97923690,5940,5940,5940,5940,0
20250217,164500,97923690,5940,5940,5940,5940,0
20250217,164400,97923690,5940,5940,5940,5940,0
20250217,164300,97923690,5940,5940,5940,5940,0
20250217,164200,97923690,5940,5940,5940,5940,0
20250217,164100,97923690,5940,5940,5940,5940,0
20250217,164000,97923690,5940,5940,5940,5940,0
20250217,163900,97923690,5940,5940,5940,5940,1040
20250217,163800,97923690,5940,5940,5940,5940,0
20250217,163700,97923690,5940,5940,5940,5940,0
20250217,163600,97923690,5940,5940,5940,5940,0
20250217,163500,97923690,5940,5940,5940,5940,0
20250217,163400,97923690,5940,5940,5940,5940,0
20250217,163300,97923690,5940,5940,5940,5940,0
20250217,163200,97923690,5940,5940,5940,5940,0
20250217,163100,97923690,5940,5940,5940,5940,0
20250217,163000,97923690,5940,5940,5940,5940,0
20250217,162900,97923690,5940,5940,5940,5940,0
20250217,162800,97923690,5940,5940,5940,5940,0
20250217,162700,97923690,5940,5940,5940,5940,0
20250217,162600,97923690,5940,5940,5940,5940,0
20250217,162500,97923690,5940,5940,5940,5940,0
20250217,162400,97923690,5940,5940,5940,5940,0
20250217,162300,97923690,5940,5940,5940,5940,0
20250217,162200,97923690,5940,5940,5940,5940,0
20250217,162100,97923690,5940,5940,5940,5940,0
20250217,162000,97923690,5940,5940,5940,5940,0
20250217,161900,97923690,5940,5940,5940,5940,0
20250217,161800,97923690,5940,5940,5940,5940,0
20250217,161700,97923690,5940,5940,5940,5940,0
20250217,161600,97923690,5940,5940,5940,5940,0
20250217,161500,97923690,5940,5940,5940,5940,0
20250217,161400,97923690,5940,5940,5940,5940,0
20250217,161300,97923690,5940,5940,5940,5940,0
20250217,161200,97923690,5940,5940,5940,5940,0
20250217,161100,97923690,5940,5940,5940,5940,0
20250217,161000,97923690,5940,5940,5940,5940,0
20250217,160900,97923690,5940,5940,5940,5940,1040
20250217,160800,97923690,5940,5940,5940,5940,0
20250217,160700,97923690,5940,5940,5940,5940,0
20250217,160600,97923690,5940,5940,5940,5940,0
20250217,160500,97923690,5940,5940,5940,5940,0
20250217,160400,97923690,5940,5940,5940,5940,0
20250217,160300,97923690,5940,5940,5940,5940,0
20250217,160200,97923690,5940,5940,5940,5940,0
20250217,160100,97923690,5940,5940,5940,5940,0
20250217,160000,97923690,5940,5940,5940,5940,0
20250217,155900,97923690,5940,5940,5940,5940,0
20250217,155800,97923690,5940,5940,5940,5940,0
20250217,155700,97923690,5940,5940,5940,5940,0
20250217,155600,97923690,5940,5940,5940,5940,0
20250217,155500,97923690,5940,5940,5940,5940,0
20250217,155400,97923690,5940,5940,5940,5940,0
20250217,155300,97923690,5940,5940,5940,5940,0
20250217,155200,97923690,5940,5940,5940,5940,0
20250217,155100,97923690,5940,5940,5940,5940,0
20250217,155000,97923690,5940,5940,5940,5940,0
20250217,154900,97923690,5940,5940,5940,5940,0
20250217,154800,97923690,5940,5940,5940,5940,0
20250217,154700,97923690,5940,5940,5940,5940,0
20250217,154600,97923690,5940,5940,5940,5940,0
20250217,154500,97923690,5940,5940,5940,5940,0
20250217,154400,97923690,5940,5940,5940,5940,0
20250217,154300,97923690,5940,5940,5940,5940,0
20250217,154200,97923690,5940,5940,5940,5940,0
20250217,154100,97923690,5940,5940,5940,5940,0
20250217,154000,97923690,5940,5940,5940,5940,0
20250217,153900,97923690,5940,5940,5940,5940,1040
20250217,153800,97923690,5940,5940,5940,5940,0
20250217,153700,97923690,5940,5940,5940,5940,0
20250217,153600,97923690,5940,5940,5940,5940,0
20250217,153500,97923690,5940,5940,5940,5940,0
20250217,153400,97923690,5940,5940,5940,5940,0
20250217,153300,97923690,5940,5940,5940,5940,0
20250217,153200,97923690,5940,5940,5940,5940,0
20250217,153100,97923690,5940,5940,5940,5940,0
20250217,153000,97923690,5940,5940,5940,5940,1040
20250217,152900,91746090,5880,5880,5880,5880,0
20250217,152800,91746090,5880,5880,5880,5880,0
20250217,152700,91746090,5880,5880,5880,5880,0
20250217,152600,91746090,5880,5880,5880,5880,0
20250217,152500,91746090,5880,5880,5880,5880,0
20250217,152400,91746090,5880,5880,5880,5880,0
20250217,152300,91746090,5880,5880,5880,5880,0
20250217,152200,91746090,5880,5880,5880,5880,0
20250217,152100,91746090,5880,5880,5880,5880,0
20250217,152000,91746090,5880,5880,5880,5880,0
20250217,151900,91746090,5880,5870,5940,5870,1197
20250217,151800,84695490,5860,5860,5860,5860,5
20250217,151700,84666190,5850,5850,5850,5850,0
20250217,151600,84666190,5850,5850,5850,5850,27
20250217,151500,84508240,5850,5850,5850,5850,23
20250217,151400,84373690,5860,5860,5860,5860,0
20250217,151300,84373690,5860,5860,5860,5860,0
20250217,151200,84373690,5860,5860,5860,5860,0
20250217,151100,84373690,5860,5860,5860,5860,0
20250217,151000,84373690,5860,5860,5860,5860,0
20250217,150900,84373690,5860,5860,5860,5860,1
20250217,150800,84367830,5850,5850,5850,5850,1
20250217,150700,84361980,5840,5840,5840,5840,0
20250217,150600,84361980,5840,5840,5840,5840,0
20250217,150500,84361980,5840,5840,5840,5840,11
20250217,150400,84297740,5840,5840,5840,5840,0
20250217,150300,84297740,5840,5840,5840,5840,0
20250217,150200,84297740,5840,5840,5840,5840,11
20250217,150100,84233500,5840,5840,5840,5840,0
20250217,150000,84233500,5840,5840,5840,5840,20
20250217,145900,84116700,5840,5850,5850,5840,42
20250217,145800,83871020,5840,5840,5840,5840,570
20250217,145700,80542220,5840,5840,5840,5840,0
20250217,145600,80542220,5840,5850,5850,5840,170
20250217,145500,79547910,5850,5850,5850,5850,0
20250217,145400,79547910,5850,5850,5850,5850,0
20250217,145300,79547910,5850,5850,5850,5850,0
20250217,145200,79547910,5850,5850,5850,5850,0
20250217,145100,79547910,5850,5850,5850,5850,50
20250217,145000,79255410,5840,5840,5840,5840,0
20250217,144900,79255410,5840,5840,5840,5840,0
20250217,144800,79255410,5840,5840,5840,5840,0
20250217,144700,79255410,5840,5850,5850,5840,500
20250217,144600,76331910,5850,5850,5850,5850,0
20250217,144500,76331910,5850,5850,5850,5850,0
20250217,144400,76331910,5850,5850,5850,5850,0
20250217,144300,76331910,5850,5850,5850,5850,13
20250217,144200,76255860,5850,5850,5850,5850,23
20250217,144100,76121310,5850,5850,5850,5850,16
20250217,144000,76027710,5850,5850,5850,5850,0
20250217,143900,76027710,5850,5850,5850,5850,52
20250217,143800,75723510,5850,5850,5850,5850,0
20250217,143700,75723510,5850,5850,5850,5850,125
20250217,143600,74992260,5860,5850,5860,5850,21
20250217,143500,74869210,5850,5850,5850,5850,0
20250217,143400,74869210,5850,5850,5850,5850,0
20250217,143300,74869210,5850,5850,5850,5850,0
20250217,143200,74869210,5850,5850,5850,5850,0
20250217,143100,74869210,5850,5850,5850,5850,300
20250217,143000,73114210,5850,5850,5850,5850,0
20250217,142900,73114210,5850,5850,5850,5850,0
20250217,142800,73114210,5850,5850,5850,5850,0
20250217,142700,73114210,5850,5850,5850,5850,0
20250217,142600,73114210,5850,5850,5850,5850,0
20250217,142500,73114210,5850,5850,5850,5850,4
20250217,142400,73090810,5850,5850,5850,5850,1
20250217,142300,73084960,5850,5850,5850,5850,2
20250217,142200,73073260,5850,5850,5850,5850,7
20250217,142100,73032310,5850,5850,5850,5850,2
20250217,142000,73020610,5850,5850,5860,5850,19
20250217,141900,72909320,5850,5850,5850,5850,3
20250217,141800,72891770,5850,5850,5850,5850,3
20250217,141700,72874220,5850,5850,5850,5850,6
20250217,141600,72839120,5850,5850,5850,5850,2
20250217,141500,72827420,5850,5850,5860,5850,7
20250217,141400,72786460,5850,5860,5860,5850,113
20250217,141300,72124290,5860,5860,5870,5860,4
20250217,141200,72100840,5860,5850,5860,5850,5
20250217,141100,72071570,5850,5850,5850,5850,3
20250217,141000,72054020,5850,5850,5850,5850,5
20250217,140900,72024770,5850,5850,5850,5850,4
20250217,140800,72001370,5850,5850,5850,5850,3
20250217,140700,71983820,5850,5850,5850,5850,5
20250217,140600,71954570,5850,5850,5850,5850,3
20250217,140500,71937020,5850,5850,5850,5850,4
20250217,140400,71913620,5850,5850,5850,5850,4
20250217,140300,71890220,5850,5850,5850,5850,5
20250217,140200,71860970,5850,5850,5850,5850,4
20250217,140100,71837570,5850,5850,5850,5850,3
20250217,140000,71820020,5850,5850,5850,5850,4
20250217,135900,71796620,5850,5850,5850,5850,3
20250217,135800,71779070,5850,5850,5850,5850,5
20250217,135700,71749820,5850,5850,5850,5850,4
20250217,135600,71726420,5850,5850,5850,5850,3
20250217,135500,71708870,5850,5850,5850,5850,5
20250217,135400,71679620,5850,5850,5850,5850,3
20250217,135300,71662070,5850,5850,5850,5850,5
20250217,135200,71632820,5850,5850,5850,5850,17
20250217,135100,71533370,5850,5850,5850,5850,304
20250217,135000,69754970,5850,5850,5850,5850,4
20250217,134900,69731570,5850,5850,5850,5850,3
20250217,134800,69714020,5850,5850,5850,5850,166
20250217,134700,68742920,5850,5850,5850,5850,3
20250217,134600,68725370,5850,5850,5850,5850,4
20250217,134500,68701970,5850,5850,5860,5850,4
20250217,134400,68678560,5850,5850,5850,5850,4
20250217,134300,68655160,5850,5860,5860,5850,5
20250217,134200,68625900,5850,5850,5850,5850,4
20250217,134100,68602500,5850,5850,5850,5850,175
20250217,134000,67578750,5850,5860,5890,5850,5
20250217,133900,67549450,5850,5850,5850,5850,4
20250217,133800,67526050,5850,5850,5850,5850,5
20250217,133700,67496800,5850,5850,5850,5850,3
20250217,133600,67479250,5850,5850,5850,5850,5
20250217,133500,67450000,5850,5850,5850,5850,4
20250217,133400,67426600,5860,5860,5860,5860,1
20250217,133300,67420740,5860,5860,5860,5860,181
20250217,133200,66360080,5860,5860,5860,5860,2
20250217,133100,66348360,5860,5860,5860,5860,6
20250217,133000,66313200,5860,5860,5860,5860,3
20250217,132900,66295620,5860,5860,5860,5860,3
20250217,132800,66278040,5860,5860,5860,5860,6
20250217,132700,66242880,5860,5860,5860,5860,3
20250217,132600,66225300,5860,5860,5860,5860,5
20250217,132500,66196000,5860,5860,5860,5860,3
20250217,132400,66178420,5860,5860,5860,5860,2
20250217,132300,66166700,5860,5860,5860,5860,6
20250217,132200,66131540,5860,5860,5860,5860,3
20250217,132100,66113960,5860,5860,5860,5860,5
20250217,132000,66084660,5860,5860,5860,5860,4
20250217,131900,66061220,5860,5860,5860,5860,4
20250217,131800,66037780,5860,5860,5860,5860,4
20250217,131700,66014340,5860,5860,5860,5860,2
20250217,131600,66002620,5860,5860,5860,5860,111
20250217,131500,65352160,5860,5860,5860,5860,3
20250217,131400,65334580,5860,5870,5870,5860,102
20250217,131300,64736220,5870,5870,5870,5870,0
20250217,131200,64736220,5870,5870,5870,5870,0
20250217,131100,64736220,5870,5870,5870,5870,0
20250217,131000,64736220,5870,5870,5870,5870,0
20250217,130900,64736220,5870,5870,5870,5870,0
20250217,130800,64736220,5870,5870,5870,5870,0
20250217,130700,64736220,5870,5870,5870,5870,0
20250217,130600,64736220,5870,5870,5870,5870,60
20250217,130500,64384020,5870,5870,5870,5870,137
20250217,130400,63579830,5860,5860,5860,5860,0
20250217,130300,63579830,5860,5860,5860,5860,0
20250217,130200,63579830,5860,5860,5860,5860,0
20250217,130100,63579830,5860,5860,5860,5860,0
20250217,130000,63579830,5860,5860,5860,5860,0
20250217,125900,63579830,5860,5860,5860,5860,1
20250217,125800,63573970,5870,5870,5870,5870,200
20250217,125700,62399970,5860,5860,5860,5860,0
20250217,125600,62399970,5860,5860,5860,5860,0
20250217,125500,62399970,5860,5860,5860,5860,0
20250217,125400,62399970,5860,5860,5860,5860,0
20250217,125300,62399970,5860,5860,5860,5860,0
20250217,125200,62399970,5860,5860,5860,5860,1
20250217,125100,62394110,5870,5870,5870,5870,0
20250217,125000,62394110,5870,5870,5870,5870,0
20250217,124900,62394110,5870,5870,5870,5870,0
20250217,124800,62394110,5870,5870,5870,5870,121
20250217,124700,61683840,5870,5870,5870,5870,0
20250217,124600,61683840,5870,5870,5870,5870,0
20250217,124500,61683840,5870,5870,5870,5870,0
20250217,124400,61683840,5870,5870,5870,5870,0
20250217,124300,61683840,5870,5870,5870,5870,0
20250217,124200,61683840,5870,5870,5870,5870,0
20250217,124100,61683840,5870,5870,5870,5870,2
20250217,124000,61672100,5870,5870,5870,5870,0
20250217,123900,61672100,5870,5870,5870,5870,1
20250217,123800,61666230,5860,5860,5860,5860,0
20250217,123700,61666230,5860,5860,5860,5860,0
20250217,123600,61666230,5860,5860,5860,5860,16
20250217,123500,61572470,5870,5870,5870,5870,26
20250217,123400,61419850,5870,5870,5870,5870,0
20250217,123300,61419850,5870,5870,5870,5870,0
20250217,123200,61419850,5870,5870,5870,5870,10
20250217,123100,61361150,5870,5870,5870,5870,100
20250217,123000,60774150,5870,5870,5870,5870,0
20250217,122900,60774150,5870,5870,5870,5870,3
20250217,122800,60756540,5870,5870,5870,5870,2
20250217,122700,60744800,5870,5870,5870,5870,0
20250217,122600,60744800,5870,5870,5870,5870,0
20250217,122500,60744800,5870,5870,5870,5870,0
20250217,122400,60744800,5870,5870,5870,5870,0
20250217,122300,60744800,5870,5870,5870,5870,0
20250217,122200,60744800,5870,5870,5870,5870,0
20250217,122100,60744800,5870,5870,5870,5870,0
20250217,122000,60744800,5870,5870,5870,5870,0
20250217,121900,60744800,5870,5870,5870,5870,0
20250217,121800,60744800,5870,5870,5870,5870,0
20250217,121700,60744800,5870,5870,5870,5870,0
20250217,121600,60744800,5870,5870,5870,5870,0
20250217,121500,60744800,5870,5870,5870,5870,0
20250217,121400,60744800,5870,5870,5870,5870,0
20250217,121300,60744800,5870,5870,5870,5870,0
20250217,121200,60744800,5870,5870,5870,5870,0
20250217,121100,60744800,5870,5870,5870,5870,0
20250217,121000,60744800,5870,5870,5870,5870,0
20250217,120900,60744800,5870,5870,5870,5870,0
20250217,120800,60744800,5870,5870,5870,5870,0
20250217,120700,60744800,5870,5870,5870,5870,1
20250217,120600,60738930,5870,5870,5870,5870,0
20250217,120500,60738930,5870,5870,5870,5870,0
20250217,120400,60738930,5870,5870,5870,5870,0
20250217,120300,60738930,5870,5870,5870,5870,0
20250217,120200,60738930,5870,5870,5870,5870,0
20250217,120100,60738930,5870,5870,5870,5870,0
20250217,120000,60738930,5870,5870,5870,5870,0
20250217,115900,60738930,5870,5870,5870,5870,9
20250217,115800,60686100,5860,5860,5860,5860,0
20250217,115700,60686100,5860,5860,5860,5860,0
20250217,115600,60686100,5860,5860,5860,5860,0
20250217,115500,60686100,5860,5860,5860,5860,0
20250217,115400,60686100,5860,5860,5860,5860,0
20250217,115300,60686100,5860,5860,5860,5860,0
20250217,115200,60686100,5860,5860,5860,5860,0
20250217,115100,60686100,5860,5860,5860,5860,0
20250217,115000,60686100,5860,5860,5860,5860,0
20250217,114900,60686100,5860,5860,5860,5860,0
20250217,114800,60686100,5860,5860,5860,5860,165
20250217,114700,59719200,5860,5860,5860,5860,0
20250217,114600,59719200,5860,5860,5860,5860,0
20250217,114500,59719200,5860,5860,5860,5860,210
20250217,114400,58488600,5870,5870,5870,5870,0
20250217,114300,58488600,5870,5870,5870,5870,0
20250217,114200,58488600,5870,5870,5870,5870,0
20250217,114100,58488600,5870,5870,5870,5870,51
20250217,114000,58189230,5870,5870,5870,5870,0
20250217,113900,58189230,5870,5870,5870,5870,0
20250217,113800,58189230,5870,5870,5870,5870,299
20250217,113700,56434100,5880,5880,5880,5880,0
20250217,113600,56434100,5880,5880,5880,5880,0
20250217,113500,56434100,5880,5880,5880,5880,0
20250217,113400,56434100,5880,5880,5880,5880,0
20250217,113300,56434100,5880,5880,5880,5880,2
20250217,113200,56422340,5890,5890,5890,5890,0
20250217,113100,56422340,5890,5890,5890,5890,0
20250217,113000,56422340,5890,5890,5890,5890,0
20250217,112900,56422340,5890,5890,5890,5890,0
20250217,112800,56422340,5890,5890,5890,5890,0
20250217,112700,56422340,5890,5890,5890,5890,0
20250217,112600,56422340,5890,5890,5890,5890,50
20250217,112500,56127840,5890,5890,5890,5890,0
20250217,112400,56127840,5890,5890,5890,5890,0
20250217,112300,56127840,5890,5890,5890,5890,0
20250217,112200,56127840,5890,5890,5890,5890,0
20250217,112100,56127840,5890,5890,5890,5890,0
20250217,112000,56127840,5890,5880,5890,5880,105
20250217,111900,55509410,5890,5890,5890,5890,0
20250217,111800,55509410,5890,5890,5890,5890,0
20250217,111700,55509410,5890,5890,5890,5890,0
20250217,111600,55509410,5890,5890,5890,5890,0
20250217,111500,55509410,5890,5890,5890,5890,0
20250217,111400,55509410,5890,5890,5890,5890,0
20250217,111300,55509410,5890,5890,5890,5890,0
20250217,111200,55509410,5890,5890,5890,5890,0
20250217,111100,55509410,5890,5890,5890,5890,0
20250217,111000,55509410,5890,5890,5890,5890,0
20250217,110900,55509410,5890,5890,5890,5890,0
20250217,110800,55509410,5890,5890,5890,5890,0
20250217,110700,55509410,5890,5890,5890,5890,0
20250217,110600,55509410,5890,5890,5890,5890,0
20250217,110500,55509410,5890,5890,5890,5890,1
20250217,110400,55503520,5860,5860,5860,5860,0
20250217,110300,55503520,5860,5860,5860,5860,0
20250217,110200,55503520,5860,5860,5860,5860,0
20250217,110100,55503520,5860,5860,5860,5860,0
20250217,110000,55503520,5860,5860,5860,5860,0
20250217,105900,55503520,5860,5860,5860,5860,0
20250217,105800,55503520,5860,5860,5860,5860,0
20250217,105700,55503520,5860,5860,5860,5860,0
20250217,105600,55503520,5860,5860,5860,5860,0
20250217,105500,55503520,5860,5860,5860,5860,50
20250217,105400,55210520,5860,5860,5860,5860,0
20250217,105300,55210520,5860,5860,5860,5860,0
20250217,105200,55210520,5860,5860,5860,5860,0
20250217,105100,55210520,5860,5860,5860,5860,0
20250217,105000,55210520,5860,5860,5860,5860,0
20250217,104900,55210520,5860,5860,5860,5860,57
20250217,104800,54876500,5860,5860,5860,5860,0
20250217,104700,54876500,5860,5860,5860,5860,0
20250217,104600,54876500,5860,5860,5860,5860,0
20250217,104500,54876500,5860,5860,5860,5860,0
20250217,104400,54876500,5860,5860,5860,5860,0
20250217,104300,54876500,5860,5860,5860,5860,0
20250217,104200,54876500,5860,5860,5860,5860,0
20250217,104100,54876500,5860,5860,5860,5860,0
20250217,104000,54876500,5860,5860,5860,5860,0
20250217,103900,54876500,5860,5870,5870,5860,37
20250217,103800,54659660,5870,5870,5870,5870,0
20250217,103700,54659660,5870,5870,5870,5870,0
20250217,103600,54659660,5870,5870,5870,5870,27
20250217,103500,54501170,5860,5860,5860,5860,0
20250217,103400,54501170,5860,5860,5860,5860,0
20250217,103300,54501170,5860,5860,5860,5860,32
20250217,103200,54313650,5860,5860,5860,5860,0
20250217,103100,54313650,5860,5860,5860,5860,0
20250217,103000,54313650,5860,5860,5860,5860,9
20250217,102900,54260910,5860,5860,5860,5860,7
20250217,102800,54219890,5850,5850,5850,5850,17
20250217,102700,54120440,5860,5860,5860,5860,18
20250217,102600,54014960,5860,5860,5860,5860,54
20250217,102500,53698520,5860,5860,5860,5860,214
20250217,102400,52444480,5860,5860,5860,5860,2
20250217,102300,52432760,5860,5860,5860,5860,0
20250217,102200,52432760,5860,5860,5860,5860,17
20250217,102100,52333140,5910,5910,5910,5910,0
20250217,102000,52333140,5910,5910,5910,5910,0
20250217,101900,52333140,5910,5910,5910,5910,2
20250217,101800,52321320,5910,5870,5910,5860,52
20250217,101700,52016070,5910,5910,5910,5910,0
20250217,101600,52016070,5910,5910,5910,5910,0
20250217,101500,52016070,5910,5910,5910,5910,0
20250217,101400,52016070,5910,5910,5910,5910,2
20250217,101300,52004250,5860,5860,5860,5860,0
20250217,101200,52004250,5860,5860,5860,5860,890
20250217,101100,46788850,5860,5870,5870,5860,870
20250217,101000,41690610,5890,5870,5890,5870,1661
20250217,100900,31940520,5900,5900,5900,5900,0
20250217,100800,31940520,5900,5900,5900,5900,3
20250217,100700,31922820,5870,5870,5870,5870,44
20250217,100600,31664540,5900,5900,5900,5900,0
20250217,100500,31664540,5900,5900,5900,5900,1
20250217,100400,31658640,5900,5900,5900,5900,1
20250217,100300,31652740,5900,5900,5900,5900,0
20250217,100200,31652740,5900,5900,5900,5900,12
20250217,100100,31581940,5900,5900,5900,5900,0
20250217,100000,31581940,5900,5900,5900,5900,0
20250217,095900,31581940,5900,5900,5900,5900,10
20250217,095800,31522940,5910,5910,5910,5910,26
20250217,095700,31369280,5920,5920,5920,5920,1
20250217,095600,31363360,5870,5910,5910,5870,341
20250217,095500,29361640,5910,5910,5910,5910,0
20250217,095400,29361640,5910,5910,5910,5910,0
20250217,095300,29361640,5910,5910,5910,5910,1
20250217,095200,29355730,5910,5910,5910,5910,1
20250217,095100,29349820,5870,5870,5870,5870,0
20250217,095000,29349820,5870,5870,5870,5870,24
20250217,094900,29208940,5870,5870,5870,5870,0
20250217,094800,29208940,5870,5870,5870,5870,88
20250217,094700,28692380,5870,5880,5880,5870,41
20250217,094600,28451700,5880,5880,5900,5880,201
20250217,094500,27269800,5920,5920,5920,5920,0
20250217,094400,27269800,5920,5920,5920,5920,3
20250217,094300,27252040,5910,5910,5910,5910,1
20250217,094200,27246130,5910,5910,5910,5910,0
20250217,094100,27246130,5910,5880,5910,5880,2
20250217,094000,27234340,5910,5910,5910,5910,0
20250217,093900,27234340,5910,5910,5910,5910,0
20250217,093800,27234340,5910,5910,5910,5910,0
20250217,093700,27234340,5910,5910,5910,5910,0
20250217,093600,27234340,5910,5910,5910,5910,2
20250217,093500,27222520,5870,5870,5870,5870,0
20250217,093400,27222520,5870,5870,5870,5870,267
20250217,093300,25655230,5890,5890,5890,5890,4
20250217,093200,25631670,5920,5920,5920,5920,15
20250217,093100,25542870,5890,5890,5890,5890,0
20250217,093000,25542870,5890,5890,5890,5890,0
20250217,092900,25542870,5890,5890,5890,5890,0
20250217,092800,25542870,5890,5890,5890,5890,0
20250217,092700,25542870,5890,5890,5890,5890,17
20250217,092600,25442740,5880,5880,5880,5880,1
20250217,092500,25436860,5880,5880,5880,5880,0
20250217,092400,25436860,5880,5890,5930,5880,5
20250217,092300,25407350,5930,5930,5930,5930,2
20250217,092200,25395490,5930,5930,5930,5930,2
20250217,092100,25383630,5930,5930,5930,5930,0
20250217,092000,25383630,5930,5930,5930,5930,2
20250217,091900,25371770,5870,5870,5870,5870,1
20250217,091800,25365900,5870,5870,5870,5870,0
20250217,091700,25365900,5870,5920,5920,5870,16
20250217,091600,25271230,5900,5900,5900,5900,1
20250217,091500,25265330,5860,5860,5860,5860,26
20250217,091400,25112970,5860,5860,5860,5860,0
20250217,091300,25112970,5860,5860,5860,5860,0
20250217,091200,25112970,5860,5860,5860,5860,1
20250217,091100,25107110,5840,5840,5840,5840,0
20250217,091000,25107110,5840,5840,5840,5840,526
20250217,090900,22035270,5840,5840,5840,5840,728
20250217,090800,17783750,5850,5860,5860,5850,34
20250217,090700,17584760,5860,5870,5870,5860,516
20250217,090600,14556540,5870,5870,5870,5870,14
20250217,090500,14474360,5920,5920,5920,5920,18
20250217,090400,14367800,5920,5920,5920,5920,1000
20250217,090300,8447800,5920,5920,5920,5920,19
20250217,090200,8335320,5920,5920,5920,5920,0
20250217,090100,8335320,5920,5950,5950,5920,976
20250217,090000,2547850,5950,5950,5980,5950,428