KissMeData/025770/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191100,101661940,7780,7780,7780,7780,223
20250217,191000,101661940,7780,7780,7780,7780,0
20250217,190900,101661940,7780,7780,7780,7780,0
20250217,190800,101661940,7780,7780,7780,7780,0
20250217,190700,101661940,7780,7780,7780,7780,0
20250217,190600,101661940,7780,7780,7780,7780,0
20250217,190500,101661940,7780,7780,7780,7780,0
20250217,190400,101661940,7780,7780,7780,7780,0
20250217,190300,101661940,7780,7780,7780,7780,0
20250217,190200,101661940,7780,7780,7780,7780,0
20250217,190100,101661940,7780,7780,7780,7780,0
20250217,190000,101661940,7780,7780,7780,7780,0
20250217,185900,101661940,7780,7780,7780,7780,0
20250217,185800,101661940,7780,7780,7780,7780,0
20250217,185700,101661940,7780,7780,7780,7780,0
20250217,185600,101661940,7780,7780,7780,7780,0
20250217,185500,101661940,7780,7780,7780,7780,0
20250217,185400,101661940,7780,7780,7780,7780,0
20250217,185300,101661940,7780,7780,7780,7780,0
20250217,185200,101661940,7780,7780,7780,7780,0
20250217,185100,101661940,7780,7780,7780,7780,0
20250217,185000,101661940,7780,7780,7780,7780,0
20250217,184900,101661940,7780,7780,7780,7780,0
20250217,184800,101661940,7780,7780,7780,7780,0
20250217,184700,101661940,7780,7780,7780,7780,0
20250217,184600,101661940,7780,7780,7780,7780,0
20250217,184500,101661940,7780,7780,7780,7780,0
20250217,184400,101661940,7780,7780,7780,7780,0
20250217,184300,101661940,7780,7780,7780,7780,0
20250217,184200,101661940,7780,7780,7780,7780,0
20250217,184100,101661940,7780,7780,7780,7780,223
20250217,184000,101661940,7780,7780,7780,7780,0
20250217,183900,101661940,7780,7780,7780,7780,0
20250217,183800,101661940,7780,7780,7780,7780,0
20250217,183700,101661940,7780,7780,7780,7780,0
20250217,183600,101661940,7780,7780,7780,7780,0
20250217,183500,101661940,7780,7780,7780,7780,0
20250217,183400,101661940,7780,7780,7780,7780,0
20250217,183300,101661940,7780,7780,7780,7780,0
20250217,183200,101661940,7780,7780,7780,7780,0
20250217,183100,101661940,7780,7780,7780,7780,0
20250217,183000,101661940,7780,7780,7780,7780,0
20250217,182900,101661940,7780,7780,7780,7780,0
20250217,182800,101661940,7780,7780,7780,7780,0
20250217,182700,101661940,7780,7780,7780,7780,0
20250217,182600,101661940,7780,7780,7780,7780,0
20250217,182500,101661940,7780,7780,7780,7780,0
20250217,182400,101661940,7780,7780,7780,7780,0
20250217,182300,101661940,7780,7780,7780,7780,0
20250217,182200,101661940,7780,7780,7780,7780,0
20250217,182100,101661940,7780,7780,7780,7780,0
20250217,182000,101661940,7780,7780,7780,7780,0
20250217,181900,101661940,7780,7780,7780,7780,0
20250217,181800,101661940,7780,7780,7780,7780,0
20250217,181700,101661940,7780,7780,7780,7780,0
20250217,181600,101661940,7780,7780,7780,7780,0
20250217,181500,101661940,7780,7780,7780,7780,0
20250217,181400,101661940,7780,7780,7780,7780,0
20250217,181300,101661940,7780,7780,7780,7780,0
20250217,181200,101661940,7780,7780,7780,7780,0
20250217,181100,101661940,7780,7780,7780,7780,223
20250217,181000,101661940,7780,7780,7780,7780,0
20250217,180900,101661940,7780,7780,7780,7780,0
20250217,180800,101661940,7780,7780,7780,7780,0
20250217,180700,101661940,7780,7780,7780,7780,0
20250217,180600,101661940,7780,7780,7780,7780,0
20250217,180500,101661940,7780,7780,7780,7780,0
20250217,180400,101661940,7780,7780,7780,7780,0
20250217,180300,101661940,7780,7780,7780,7780,0
20250217,180200,101661940,7780,7780,7780,7780,0
20250217,180100,101661940,7780,7780,7780,7780,0
20250217,180000,101661940,7780,7780,7780,7780,0
20250217,175900,101661940,7780,7780,7780,7780,0
20250217,175800,101661940,7780,7780,7780,7780,0
20250217,175700,101661940,7780,7780,7780,7780,0
20250217,175600,101661940,7780,7780,7780,7780,0
20250217,175500,101661940,7780,7780,7780,7780,0
20250217,175400,101661940,7780,7780,7780,7780,0
20250217,175300,101661940,7780,7780,7780,7780,0
20250217,175200,101661940,7780,7780,7780,7780,0
20250217,175100,101661940,7780,7780,7780,7780,0
20250217,175000,101661940,7780,7780,7780,7780,0
20250217,174900,101661940,7780,7780,7780,7780,0
20250217,174800,101661940,7780,7780,7780,7780,0
20250217,174700,101661940,7780,7780,7780,7780,0
20250217,174600,101661940,7780,7780,7780,7780,0
20250217,174500,101661940,7780,7780,7780,7780,0
20250217,174400,101661940,7780,7780,7780,7780,0
20250217,174300,101661940,7780,7780,7780,7780,0
20250217,174200,101661940,7780,7780,7780,7780,0
20250217,174100,101661940,7780,7780,7780,7780,223
20250217,174000,101661940,7780,7780,7780,7780,0
20250217,173900,101661940,7780,7780,7780,7780,0
20250217,173800,101661940,7780,7780,7780,7780,0
20250217,173700,101661940,7780,7780,7780,7780,0
20250217,173600,101661940,7780,7780,7780,7780,0
20250217,173500,101661940,7780,7780,7780,7780,0
20250217,173400,101661940,7780,7780,7780,7780,0
20250217,173300,101661940,7780,7780,7780,7780,0
20250217,173200,101661940,7780,7780,7780,7780,0
20250217,173100,101661940,7780,7780,7780,7780,0
20250217,173000,101661940,7780,7780,7780,7780,0
20250217,172900,101661940,7780,7780,7780,7780,0
20250217,172800,101661940,7780,7780,7780,7780,0
20250217,172700,101661940,7780,7780,7780,7780,0
20250217,172600,101661940,7780,7780,7780,7780,0
20250217,172500,101661940,7780,7780,7780,7780,0
20250217,172400,101661940,7780,7780,7780,7780,0
20250217,172300,101661940,7780,7780,7780,7780,0
20250217,172200,101661940,7780,7780,7780,7780,0
20250217,172100,101661940,7780,7780,7780,7780,0
20250217,172000,101661940,7780,7780,7780,7780,0
20250217,171900,101661940,7780,7780,7780,7780,0
20250217,171800,101661940,7780,7780,7780,7780,0
20250217,171700,101661940,7780,7780,7780,7780,0
20250217,171600,101661940,7780,7780,7780,7780,0
20250217,171500,101661940,7780,7780,7780,7780,0
20250217,171400,101661940,7780,7780,7780,7780,0
20250217,171300,101661940,7780,7780,7780,7780,0
20250217,171200,101661940,7780,7780,7780,7780,0
20250217,171100,101661940,7780,7780,7780,7780,223
20250217,171000,101661940,7780,7780,7780,7780,0
20250217,170900,101661940,7780,7780,7780,7780,0
20250217,170800,101661940,7780,7780,7780,7780,0
20250217,170700,101661940,7780,7780,7780,7780,0
20250217,170600,101661940,7780,7780,7780,7780,0
20250217,170500,101661940,7780,7780,7780,7780,0
20250217,170400,101661940,7780,7780,7780,7780,0
20250217,170300,101661940,7780,7780,7780,7780,0
20250217,170200,101661940,7780,7780,7780,7780,0
20250217,170100,101661940,7780,7780,7780,7780,0
20250217,170000,101661940,7780,7780,7780,7780,0
20250217,165900,101661940,7780,7780,7780,7780,0
20250217,165800,101661940,7780,7780,7780,7780,0
20250217,165700,101661940,7780,7780,7780,7780,0
20250217,165600,101661940,7780,7780,7780,7780,0
20250217,165500,101661940,7780,7780,7780,7780,0
20250217,165400,101661940,7780,7780,7780,7780,0
20250217,165300,101661940,7780,7780,7780,7780,0
20250217,165200,101661940,7780,7780,7780,7780,0
20250217,165100,101661940,7780,7780,7780,7780,0
20250217,165000,101661940,7780,7780,7780,7780,0
20250217,164900,101661940,7780,7780,7780,7780,0
20250217,164800,101661940,7780,7780,7780,7780,0
20250217,164700,101661940,7780,7780,7780,7780,0
20250217,164600,101661940,7780,7780,7780,7780,0
20250217,164500,101661940,7780,7780,7780,7780,0
20250217,164400,101661940,7780,7780,7780,7780,0
20250217,164300,101661940,7780,7780,7780,7780,0
20250217,164200,101661940,7780,7780,7780,7780,0
20250217,164100,101661940,7780,7780,7780,7780,223
20250217,164000,101661940,7780,7780,7780,7780,0
20250217,163900,101661940,7780,7780,7780,7780,0
20250217,163800,101661940,7780,7780,7780,7780,0
20250217,163700,101661940,7780,7780,7780,7780,0
20250217,163600,101661940,7780,7780,7780,7780,0
20250217,163500,101661940,7780,7780,7780,7780,0
20250217,163400,101661940,7780,7780,7780,7780,0
20250217,163300,101661940,7780,7780,7780,7780,0
20250217,163200,101661940,7780,7780,7780,7780,0
20250217,163100,101661940,7780,7780,7780,7780,0
20250217,163000,101661940,7780,7780,7780,7780,0
20250217,162900,101661940,7780,7780,7780,7780,0
20250217,162800,101661940,7780,7780,7780,7780,0
20250217,162700,101661940,7780,7780,7780,7780,0
20250217,162600,101661940,7780,7780,7780,7780,0
20250217,162500,101661940,7780,7780,7780,7780,0
20250217,162400,101661940,7780,7780,7780,7780,0
20250217,162300,101661940,7780,7780,7780,7780,0
20250217,162200,101661940,7780,7780,7780,7780,0
20250217,162100,101661940,7780,7780,7780,7780,0
20250217,162000,101661940,7780,7780,7780,7780,0
20250217,161900,101661940,7780,7780,7780,7780,0
20250217,161800,101661940,7780,7780,7780,7780,0
20250217,161700,101661940,7780,7780,7780,7780,0
20250217,161600,101661940,7780,7780,7780,7780,0
20250217,161500,101661940,7780,7780,7780,7780,0
20250217,161400,101661940,7780,7780,7780,7780,0
20250217,161300,101661940,7780,7780,7780,7780,0
20250217,161200,101661940,7780,7780,7780,7780,0
20250217,161100,101661940,7780,7780,7780,7780,223
20250217,161000,101661940,7780,7780,7780,7780,0
20250217,160900,101661940,7780,7780,7780,7780,0
20250217,160800,101661940,7780,7780,7780,7780,0
20250217,160700,101661940,7780,7780,7780,7780,0
20250217,160600,101661940,7780,7780,7780,7780,0
20250217,160500,101661940,7780,7780,7780,7780,0
20250217,160400,101661940,7780,7780,7780,7780,0
20250217,160300,101661940,7780,7780,7780,7780,0
20250217,160200,101661940,7780,7780,7780,7780,0
20250217,160100,101661940,7780,7780,7780,7780,0
20250217,160000,101661940,7780,7780,7780,7780,0
20250217,155900,101661940,7780,7780,7780,7780,0
20250217,155800,101661940,7780,7780,7780,7780,0
20250217,155700,101661940,7780,7780,7780,7780,0
20250217,155600,101661940,7780,7780,7780,7780,0
20250217,155500,101661940,7780,7780,7780,7780,0
20250217,155400,101661940,7780,7780,7780,7780,0
20250217,155300,101661940,7780,7780,7780,7780,0
20250217,155200,101661940,7780,7780,7780,7780,0
20250217,155100,101661940,7780,7780,7780,7780,0
20250217,155000,101661940,7780,7780,7780,7780,0
20250217,154900,101661940,7780,7780,7780,7780,0
20250217,154800,101661940,7780,7780,7780,7780,0
20250217,154700,101661940,7780,7780,7780,7780,0
20250217,154600,101661940,7780,7780,7780,7780,0
20250217,154500,101661940,7780,7780,7780,7780,0
20250217,154400,101661940,7780,7780,7780,7780,0
20250217,154300,101661940,7780,7780,7780,7780,0
20250217,154200,101661940,7780,7780,7780,7780,0
20250217,154100,101661940,7780,7780,7780,7780,223
20250217,154000,101661940,7780,7780,7780,7780,0
20250217,153900,101661940,7780,7780,7780,7780,0
20250217,153800,101661940,7780,7780,7780,7780,0
20250217,153700,101661940,7780,7780,7780,7780,0
20250217,153600,101661940,7780,7780,7780,7780,0
20250217,153500,101661940,7780,7780,7780,7780,0
20250217,153400,101661940,7780,7780,7780,7780,0
20250217,153300,101661940,7780,7780,7780,7780,0
20250217,153200,101661940,7780,7780,7780,7780,0
20250217,153100,101661940,7780,7780,7780,7780,0
20250217,153000,101661940,7780,7780,7780,7780,223
20250217,152900,99927000,7780,7780,7780,7780,0
20250217,152800,99927000,7780,7780,7780,7780,0
20250217,152700,99927000,7780,7780,7780,7780,0
20250217,152600,99927000,7780,7780,7780,7780,0
20250217,152500,99927000,7780,7780,7780,7780,0
20250217,152400,99927000,7780,7780,7780,7780,0
20250217,152300,99927000,7780,7780,7780,7780,0
20250217,152200,99927000,7780,7780,7780,7780,0
20250217,152100,99927000,7780,7780,7780,7780,0
20250217,152000,99927000,7780,7780,7780,7780,0
20250217,151900,99927000,7780,7780,7780,7780,161
20250217,151800,98674420,7790,7790,7790,7790,0
20250217,151700,98674420,7790,7790,7790,7790,0
20250217,151600,98674420,7790,7790,7790,7790,46
20250217,151500,98316080,7780,7780,7780,7780,0
20250217,151400,98316080,7780,7780,7780,7780,0
20250217,151300,98316080,7780,7780,7780,7780,0
20250217,151200,98316080,7780,7790,7790,7780,12
20250217,151100,98222700,7790,7790,7790,7790,0
20250217,151000,98222700,7790,7790,7790,7790,70
20250217,150900,97677400,7810,7810,7810,7810,0
20250217,150800,97677400,7810,7810,7810,7810,12
20250217,150700,97583680,7790,7790,7790,7790,20
20250217,150600,97427880,7790,7790,7790,7790,0
20250217,150500,97427880,7790,7790,7790,7790,0
20250217,150400,97427880,7790,7800,7800,7790,30
20250217,150300,97194070,7800,7800,7800,7800,0
20250217,150200,97194070,7800,7800,7800,7800,0
20250217,150100,97194070,7800,7800,7800,7800,2
20250217,150000,97178470,7810,7810,7810,7810,0
20250217,145900,97178470,7810,7810,7810,7810,0
20250217,145800,97178470,7810,7810,7810,7810,0
20250217,145700,97178470,7810,7810,7810,7810,0
20250217,145600,97178470,7810,7810,7810,7810,0
20250217,145500,97178470,7810,7810,7810,7810,11
20250217,145400,97092560,7830,7830,7830,7830,0
20250217,145300,97092560,7830,7810,7830,7810,397
20250217,145200,93991970,7810,7810,7840,7810,345
20250217,145100,91291480,7810,7730,7810,7730,4636
20250217,145000,55301670,7730,7730,7730,7730,0
20250217,144900,55301670,7730,7730,7730,7730,4
20250217,144800,55270750,7720,7720,7720,7720,0
20250217,144700,55270750,7720,7720,7720,7720,0
20250217,144600,55270750,7720,7720,7720,7720,100
20250217,144500,54498750,7730,7730,7730,7730,5
20250217,144400,54460100,7730,7730,7730,7730,0
20250217,144300,54460100,7730,7720,7730,7720,101
20250217,144200,53679380,7720,7720,7720,7720,0
20250217,144100,53679380,7720,7720,7720,7720,0
20250217,144000,53679380,7720,7720,7720,7720,0
20250217,143900,53679380,7720,7720,7720,7720,0
20250217,143800,53679380,7720,7720,7720,7720,83
20250217,143700,53038620,7720,7720,7720,7720,10
20250217,143600,52961420,7720,7720,7720,7720,0
20250217,143500,52961420,7720,7720,7720,7720,0
20250217,143400,52961420,7720,7720,7720,7720,0
20250217,143300,52961420,7720,7720,7720,7720,49
20250217,143200,52583140,7730,7730,7730,7730,0
20250217,143100,52583140,7730,7730,7730,7730,0
20250217,143000,52583140,7730,7730,7730,7730,0
20250217,142900,52583140,7730,7730,7730,7730,0
20250217,142800,52583140,7730,7730,7730,7730,100
20250217,142700,51810140,7720,7720,7720,7720,1
20250217,142600,51802420,7720,7720,7720,7720,0
20250217,142500,51802420,7720,7720,7720,7720,0
20250217,142400,51802420,7720,7720,7720,7720,0
20250217,142300,51802420,7720,7720,7720,7720,100
20250217,142200,51030420,7720,7720,7720,7720,244
20250217,142100,49146740,7710,7710,7710,7710,0
20250217,142000,49146740,7710,7710,7710,7710,100
20250217,141900,48375740,7710,7710,7710,7710,10
20250217,141800,48298640,7730,7710,7730,7710,2
20250217,141700,48283200,7720,7720,7720,7720,1
20250217,141600,48275480,7710,7710,7710,7710,0
20250217,141500,48275480,7710,7710,7710,7710,66
20250217,141400,47766620,7710,7710,7710,7710,0
20250217,141300,47766620,7710,7710,7710,7710,54
20250217,141200,47350280,7710,7720,7720,7710,266
20250217,141100,45298090,7720,7720,7720,7720,6
20250217,141000,45251770,7730,7730,7730,7730,0
20250217,140900,45251770,7730,7730,7730,7730,0
20250217,140800,45251770,7730,7730,7730,7730,0
20250217,140700,45251770,7730,7730,7730,7730,0
20250217,140600,45251770,7730,7730,7730,7730,0
20250217,140500,45251770,7730,7730,7730,7730,0
20250217,140400,45251770,7730,7730,7730,7730,1
20250217,140300,45244040,7730,7730,7730,7730,1
20250217,140200,45236310,7720,7720,7720,7720,0
20250217,140100,45236310,7720,7720,7720,7720,64
20250217,140000,44742230,7720,7720,7720,7720,0
20250217,135900,44742230,7720,7720,7720,7720,0
20250217,135800,44742230,7720,7720,7720,7720,1
20250217,135700,44734510,7730,7730,7730,7730,0
20250217,135600,44734510,7730,7730,7730,7730,0
20250217,135500,44734510,7730,7730,7730,7730,0
20250217,135400,44734510,7730,7720,7730,7720,2
20250217,135300,44719060,7720,7720,7720,7720,0
20250217,135200,44719060,7720,7720,7720,7720,1
20250217,135100,44711340,7720,7720,7720,7720,0
20250217,135000,44711340,7720,7720,7720,7720,0
20250217,134900,44711340,7720,7720,7720,7720,0
20250217,134800,44711340,7720,7720,7720,7720,0
20250217,134700,44711340,7720,7720,7720,7720,101
20250217,134600,43931620,7720,7720,7720,7720,0
20250217,134500,43931620,7720,7720,7720,7720,0
20250217,134400,43931620,7720,7720,7720,7720,0
20250217,134300,43931620,7720,7720,7720,7720,92
20250217,134200,43221380,7720,7720,7720,7720,673
20250217,134100,38025820,7720,7720,7720,7720,2
20250217,134000,38010380,7720,7720,7720,7720,0
20250217,133900,38010380,7720,7720,7720,7720,0
20250217,133800,38010380,7720,7720,7720,7720,0
20250217,133700,38010380,7720,7720,7720,7720,0
20250217,133600,38010380,7720,7720,7720,7720,0
20250217,133500,38010380,7720,7720,7720,7720,1
20250217,133400,38002660,7720,7720,7720,7720,83
20250217,133300,37361900,7730,7730,7730,7730,0
20250217,133200,37361900,7730,7730,7730,7730,0
20250217,133100,37361900,7730,7730,7730,7730,501
20250217,133000,33489170,7730,7730,7730,7730,0
20250217,132900,33489170,7730,7730,7730,7730,0
20250217,132800,33489170,7730,7730,7730,7730,0
20250217,132700,33489170,7730,7730,7730,7730,2
20250217,132600,33473710,7730,7730,7730,7730,0
20250217,132500,33473710,7730,7730,7730,7730,0
20250217,132400,33473710,7730,7730,7730,7730,0
20250217,132300,33473710,7730,7730,7730,7730,0
20250217,132200,33473710,7730,7730,7730,7730,0
20250217,132100,33473710,7730,7730,7730,7730,1
20250217,132000,33465980,7730,7730,7730,7730,0
20250217,131900,33465980,7730,7730,7730,7730,0
20250217,131800,33465980,7730,7730,7730,7730,0
20250217,131700,33465980,7730,7730,7730,7730,1
20250217,131600,33458250,7730,7730,7730,7730,0
20250217,131500,33458250,7730,7730,7730,7730,0
20250217,131400,33458250,7730,7730,7730,7730,0
20250217,131300,33458250,7730,7730,7730,7730,1
20250217,131200,33450520,7730,7730,7730,7730,0
20250217,131100,33450520,7730,7730,7730,7730,1
20250217,131000,33442790,7730,7730,7730,7730,0
20250217,130900,33442790,7730,7730,7730,7730,0
20250217,130800,33442790,7730,7730,7730,7730,0
20250217,130700,33442790,7730,7730,7730,7730,1
20250217,130600,33435060,7730,7730,7730,7730,0
20250217,130500,33435060,7730,7730,7730,7730,0
20250217,130400,33435060,7730,7730,7730,7730,0
20250217,130300,33435060,7730,7730,7730,7730,0
20250217,130200,33435060,7730,7730,7730,7730,0
20250217,130100,33435060,7730,7730,7730,7730,1
20250217,130000,33427330,7730,7730,7730,7730,0
20250217,125900,33427330,7730,7730,7730,7730,0
20250217,125800,33427330,7730,7730,7730,7730,0
20250217,125700,33427330,7730,7730,7730,7730,0
20250217,125600,33427330,7730,7730,7730,7730,16
20250217,125500,33303650,7730,7730,7730,7730,0
20250217,125400,33303650,7730,7730,7730,7730,0
20250217,125300,33303650,7730,7730,7730,7730,0
20250217,125200,33303650,7730,7730,7730,7730,1
20250217,125100,33295920,7740,7730,7740,7730,129
20250217,125000,32298740,7730,7730,7730,7730,172
20250217,124900,30969180,7730,7730,7730,7730,0
20250217,124800,30969180,7730,7720,7730,7720,3
20250217,124700,30946000,7730,7730,7730,7730,0
20250217,124600,30946000,7730,7730,7730,7730,25
20250217,124500,30752750,7730,7730,7730,7730,38
20250217,124400,30459010,7730,7730,7730,7730,0
20250217,124300,30459010,7730,7730,7730,7730,0
20250217,124200,30459010,7730,7730,7730,7730,1
20250217,124100,30451280,7740,7740,7740,7740,0
20250217,124000,30451280,7740,7740,7740,7740,0
20250217,123900,30451280,7740,7740,7740,7740,0
20250217,123800,30451280,7740,7740,7740,7740,1
20250217,123700,30443540,7730,7730,7730,7730,1
20250217,123600,30435810,7730,7730,7730,7730,0
20250217,123500,30435810,7730,7730,7730,7730,0
20250217,123400,30435810,7730,7730,7730,7730,0
20250217,123300,30435810,7730,7730,7730,7730,0
20250217,123200,30435810,7730,7730,7730,7730,0
20250217,123100,30435810,7730,7730,7730,7730,1
20250217,123000,30428080,7730,7730,7730,7730,0
20250217,122900,30428080,7730,7730,7730,7730,0
20250217,122800,30428080,7730,7730,7730,7730,0
20250217,122700,30428080,7730,7730,7730,7730,16
20250217,122600,30304400,7730,7730,7730,7730,0
20250217,122500,30304400,7730,7730,7730,7730,0
20250217,122400,30304400,7730,7730,7730,7730,1
20250217,122300,30296670,7730,7730,7730,7730,3
20250217,122200,30273480,7730,7730,7730,7730,0
20250217,122100,30273480,7730,7730,7730,7730,0
20250217,122000,30273480,7730,7730,7730,7730,0
20250217,121900,30273480,7730,7730,7730,7730,0
20250217,121800,30273480,7730,7730,7730,7730,0
20250217,121700,30273480,7730,7730,7730,7730,1
20250217,121600,30265750,7730,7730,7730,7730,0
20250217,121500,30265750,7730,7730,7730,7730,45
20250217,121400,29917900,7740,7740,7740,7740,1
20250217,121300,29910160,7730,7730,7730,7730,1
20250217,121200,29902430,7730,7730,7730,7730,0
20250217,121100,29902430,7730,7730,7730,7730,1
20250217,121000,29894700,7730,7730,7730,7730,0
20250217,120900,29894700,7730,7730,7730,7730,0
20250217,120800,29894700,7730,7730,7730,7730,0
20250217,120700,29894700,7730,7730,7730,7730,2
20250217,120600,29879240,7730,7730,7730,7730,1
20250217,120500,29871510,7730,7730,7730,7730,0
20250217,120400,29871510,7730,7730,7730,7730,1
20250217,120300,29863780,7730,7730,7730,7730,0
20250217,120200,29863780,7730,7730,7730,7730,0
20250217,120100,29863780,7730,7730,7730,7730,16
20250217,120000,29740100,7730,7730,7730,7730,0
20250217,115900,29740100,7730,7730,7730,7730,0
20250217,115800,29740100,7730,7730,7730,7730,0
20250217,115700,29740100,7730,7730,7730,7730,1
20250217,115600,29732370,7730,7730,7730,7730,0
20250217,115500,29732370,7730,7730,7730,7730,0
20250217,115400,29732370,7730,7730,7730,7730,0
20250217,115300,29732370,7730,7730,7730,7730,0
20250217,115200,29732370,7730,7730,7730,7730,1
20250217,115100,29724640,7730,7730,7730,7730,1
20250217,115000,29716910,7730,7730,7730,7730,0
20250217,114900,29716910,7730,7730,7730,7730,0
20250217,114800,29716910,7730,7730,7730,7730,0
20250217,114700,29716910,7730,7730,7730,7730,1
20250217,114600,29709180,7730,7730,7730,7730,2
20250217,114500,29693720,7730,7730,7730,7730,68
20250217,114400,29168080,7730,7730,7730,7730,101
20250217,114300,28387350,7720,7720,7720,7720,0
20250217,114200,28387350,7720,7720,7720,7720,0
20250217,114100,28387350,7720,7720,7720,7720,1
20250217,114000,28379630,7720,7720,7720,7720,0
20250217,113900,28379630,7720,7720,7720,7720,0
20250217,113800,28379630,7720,7720,7720,7720,0
20250217,113700,28379630,7720,7720,7720,7720,2
20250217,113600,28364190,7720,7720,7720,7720,322
20250217,113500,25878350,7720,7720,7720,7720,0
20250217,113400,25878350,7720,7730,7730,7720,11
20250217,113300,25793330,7730,7730,7730,7730,0
20250217,113200,25793330,7730,7730,7730,7730,0
20250217,113100,25793330,7730,7730,7730,7730,0
20250217,113000,25793330,7730,7730,7730,7730,0
20250217,112900,25793330,7730,7730,7730,7730,0
20250217,112800,25793330,7730,7730,7730,7730,5
20250217,112700,25754680,7730,7730,7730,7730,20
20250217,112600,25600080,7730,7730,7730,7730,2
20250217,112500,25584620,7730,7730,7730,7730,0
20250217,112400,25584620,7730,7730,7730,7730,0
20250217,112300,25584620,7730,7730,7730,7730,49
20250217,112200,25205850,7730,7730,7730,7730,41
20250217,112100,24888920,7730,7730,7730,7730,1
20250217,112000,24881190,7730,7730,7730,7730,0
20250217,111900,24881190,7730,7730,7730,7730,0
20250217,111800,24881190,7730,7730,7730,7730,0
20250217,111700,24881190,7730,7730,7730,7730,1
20250217,111600,24873460,7730,7730,7730,7730,0
20250217,111500,24873460,7730,7730,7730,7730,0
20250217,111400,24873460,7730,7730,7730,7730,0
20250217,111300,24873460,7730,7730,7730,7730,0
20250217,111200,24873460,7730,7730,7730,7730,0
20250217,111100,24873460,7730,7730,7730,7730,1
20250217,111000,24865730,7730,7730,7730,7730,16
20250217,110900,24742050,7730,7730,7730,7730,1
20250217,110800,24734320,7740,7740,7740,7740,6
20250217,110700,24687880,7730,7730,7730,7730,5
20250217,110600,24649230,7740,7740,7740,7740,0
20250217,110500,24649230,7740,7740,7740,7740,12
20250217,110400,24556350,7740,7740,7740,7740,0
20250217,110300,24556350,7740,7740,7740,7740,0
20250217,110200,24556350,7740,7740,7740,7740,0
20250217,110100,24556350,7740,7740,7740,7740,0
20250217,110000,24556350,7740,7740,7740,7740,0
20250217,105900,24556350,7740,7740,7740,7740,0
20250217,105800,24556350,7740,7740,7740,7740,0
20250217,105700,24556350,7740,7740,7740,7740,0
20250217,105600,24556350,7740,7740,7740,7740,0
20250217,105500,24556350,7740,7740,7740,7740,217
20250217,105400,22876770,7740,7740,7740,7740,30
20250217,105300,22644570,7730,7730,7730,7730,0
20250217,105200,22644570,7730,7730,7730,7730,0
20250217,105100,22644570,7730,7730,7730,7730,0
20250217,105000,22644570,7730,7730,7730,7730,0
20250217,104900,22644570,7730,7730,7730,7730,0
20250217,104800,22644570,7730,7730,7730,7730,0
20250217,104700,22644570,7730,7730,7730,7730,79
20250217,104600,22033900,7730,7730,7730,7730,1
20250217,104500,22026170,7760,7760,7760,7760,1
20250217,104400,22018410,7740,7740,7740,7740,508
20250217,104300,18086490,7740,7740,7740,7740,0
20250217,104200,18086490,7740,7740,7740,7740,0
20250217,104100,18086490,7740,7740,7740,7740,0
20250217,104000,18086490,7740,7740,7740,7740,74
20250217,103900,17513730,7750,7750,7750,7750,0
20250217,103800,17513730,7750,7750,7750,7750,0
20250217,103700,17513730,7750,7750,7750,7750,1
20250217,103600,17505980,7740,7740,7740,7740,0
20250217,103500,17505980,7740,7740,7740,7740,0
20250217,103400,17505980,7740,7740,7740,7740,0
20250217,103300,17505980,7740,7750,7800,7740,401
20250217,103200,14380690,7760,7760,7760,7760,0
20250217,103100,14380690,7760,7760,7760,7760,0
20250217,103000,14380690,7760,7760,7760,7760,0
20250217,102900,14380690,7760,7760,7760,7760,0
20250217,102800,14380690,7760,7760,7760,7760,0
20250217,102700,14380690,7760,7760,7760,7760,0
20250217,102600,14380690,7760,7760,7760,7760,0
20250217,102500,14380690,7760,7750,7760,7750,131
20250217,102400,13365430,7740,7740,7740,7740,0
20250217,102300,13365430,7740,7740,7740,7740,0
20250217,102200,13365430,7740,7740,7740,7740,0
20250217,102100,13365430,7740,7740,7740,7740,0
20250217,102000,13365430,7740,7740,7740,7740,0
20250217,101900,13365430,7740,7740,7740,7740,0
20250217,101800,13365430,7740,7740,7740,7740,0
20250217,101700,13365430,7740,7740,7740,7740,1
20250217,101600,13357690,7740,7740,7740,7740,0
20250217,101500,13357690,7740,7740,7740,7740,0
20250217,101400,13357690,7740,7740,7740,7740,0
20250217,101300,13357690,7740,7740,7740,7740,0
20250217,101200,13357690,7740,7740,7740,7740,0
20250217,101100,13357690,7740,7740,7740,7740,1
20250217,101000,13349950,7740,7740,7740,7740,0
20250217,100900,13349950,7740,7740,7740,7740,0
20250217,100800,13349950,7740,7740,7740,7740,0
20250217,100700,13349950,7740,7740,7740,7740,1
20250217,100600,13342210,7740,7740,7740,7740,42
20250217,100500,13017130,7740,7740,7740,7740,0
20250217,100400,13017130,7740,7750,7750,7740,2
20250217,100300,13001640,7740,7740,7740,7740,0
20250217,100200,13001640,7740,7740,7740,7740,0
20250217,100100,13001640,7740,7740,7740,7740,1
20250217,100000,12993900,7780,7780,7780,7780,404
20250217,095900,9850780,7780,7750,7780,7750,96
20250217,095800,9103930,7740,7740,7740,7740,100
20250217,095700,8329930,7740,7740,7740,7740,3
20250217,095600,8306710,7730,7730,7730,7730,0
20250217,095500,8306710,7730,7730,7730,7730,0
20250217,095400,8306710,7730,7730,7730,7730,0
20250217,095300,8306710,7730,7730,7730,7730,48
20250217,095200,7935670,7730,7730,7730,7730,7
20250217,095100,7881560,7730,7730,7730,7730,0
20250217,095000,7881560,7730,7730,7730,7730,1
20250217,094900,7873830,7730,7730,7730,7730,18
20250217,094800,7734690,7730,7730,7730,7730,0
20250217,094700,7734690,7730,7730,7730,7730,1
20250217,094600,7726960,7730,7730,7730,7730,1
20250217,094500,7719230,7730,7730,7730,7730,0
20250217,094400,7719230,7730,7730,7730,7730,0
20250217,094300,7719230,7730,7730,7730,7730,43
20250217,094200,7386840,7730,7730,7730,7730,0
20250217,094100,7386840,7730,7730,7730,7730,252
20250217,094000,5438880,7730,7730,7730,7730,0
20250217,093900,5438880,7730,7730,7730,7730,27
20250217,093800,5230170,7720,7720,7720,7720,18
20250217,093700,5091210,7710,7710,7710,7710,16
20250217,093600,4967850,7730,7730,7730,7730,1
20250217,093500,4960120,7710,7720,7720,7710,157
20250217,093400,3749640,7730,7730,7730,7730,1
20250217,093300,3741910,7720,7720,7720,7720,0
20250217,093200,3741910,7720,7720,7720,7720,0
20250217,093100,3741910,7720,7720,7720,7720,1
20250217,093000,3734190,7720,7720,7720,7720,0
20250217,092900,3734190,7720,7720,7720,7720,0
20250217,092800,3734190,7720,7720,7720,7720,1
20250217,092700,3726470,7710,7710,7710,7710,0
20250217,092600,3726470,7710,7710,7710,7710,0
20250217,092500,3726470,7710,7710,7710,7710,146
20250217,092400,2600810,7720,7720,7720,7720,4
20250217,092300,2569930,7720,7720,7720,7720,0
20250217,092200,2569930,7720,7720,7720,7720,0
20250217,092100,2569930,7720,7720,7720,7720,0
20250217,092000,2569930,7720,7720,7720,7720,0
20250217,091900,2569930,7720,7720,7720,7720,1
20250217,091800,2562210,7730,7730,7730,7730,0
20250217,091700,2562210,7730,7730,7730,7730,0
20250217,091600,2562210,7730,7730,7730,7730,0
20250217,091500,2562210,7730,7730,7730,7730,1
20250217,091400,2554480,7720,7720,7720,7720,0
20250217,091300,2554480,7720,7720,7720,7720,15
20250217,091200,2438680,7730,7730,7730,7730,0
20250217,091100,2438680,7730,7730,7730,7730,0
20250217,091000,2438680,7730,7730,7730,7730,104
20250217,090900,1634760,7730,7730,7730,7730,1
20250217,090800,1627030,7720,7720,7720,7720,1
20250217,090700,1619310,7730,7730,7730,7730,0
20250217,090600,1619310,7730,7730,7730,7730,0
20250217,090500,1619310,7730,7730,7730,7730,0
20250217,090400,1619310,7730,7730,7730,7730,1
20250217,090300,1611580,7710,7710,7710,7710,0
20250217,090200,1611580,7710,7710,7710,7710,55
20250217,090100,1187530,7710,7710,7710,7710,143
20250217,090000,85000,7720,7730,7730,7720,11