KissMeData/032960/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191600,25240670,10200,10200,10200,10200,8
20250217,191500,25240670,10200,10200,10200,10200,0
20250217,191400,25240670,10200,10200,10200,10200,0
20250217,191300,25240670,10200,10200,10200,10200,0
20250217,191200,25240670,10200,10200,10200,10200,0
20250217,191100,25240670,10200,10200,10200,10200,0
20250217,191000,25240670,10200,10200,10200,10200,0
20250217,190900,25240670,10200,10200,10200,10200,0
20250217,190800,25240670,10200,10200,10200,10200,0
20250217,190700,25240670,10200,10200,10200,10200,0
20250217,190600,25240670,10200,10200,10200,10200,0
20250217,190500,25240670,10200,10200,10200,10200,0
20250217,190400,25240670,10200,10200,10200,10200,0
20250217,190300,25240670,10200,10200,10200,10200,0
20250217,190200,25240670,10200,10200,10200,10200,0
20250217,190100,25240670,10200,10200,10200,10200,0
20250217,190000,25240670,10200,10200,10200,10200,0
20250217,185900,25240670,10200,10200,10200,10200,0
20250217,185800,25240670,10200,10200,10200,10200,0
20250217,185700,25240670,10200,10200,10200,10200,0
20250217,185600,25240670,10200,10200,10200,10200,0
20250217,185500,25240670,10200,10200,10200,10200,0
20250217,185400,25240670,10200,10200,10200,10200,0
20250217,185300,25240670,10200,10200,10200,10200,0
20250217,185200,25240670,10200,10200,10200,10200,0
20250217,185100,25240670,10200,10200,10200,10200,0
20250217,185000,25240670,10200,10200,10200,10200,0
20250217,184900,25240670,10200,10200,10200,10200,0
20250217,184800,25240670,10200,10200,10200,10200,0
20250217,184700,25240670,10200,10200,10200,10200,0
20250217,184600,25240670,10200,10200,10200,10200,8
20250217,184500,25240670,10200,10200,10200,10200,0
20250217,184400,25240670,10200,10200,10200,10200,0
20250217,184300,25240670,10200,10200,10200,10200,0
20250217,184200,25240670,10200,10200,10200,10200,0
20250217,184100,25240670,10200,10200,10200,10200,0
20250217,184000,25240670,10200,10200,10200,10200,0
20250217,183900,25240670,10200,10200,10200,10200,0
20250217,183800,25240670,10200,10200,10200,10200,0
20250217,183700,25240670,10200,10200,10200,10200,0
20250217,183600,25240670,10200,10200,10200,10200,0
20250217,183500,25240670,10200,10200,10200,10200,0
20250217,183400,25240670,10200,10200,10200,10200,0
20250217,183300,25240670,10200,10200,10200,10200,0
20250217,183200,25240670,10200,10200,10200,10200,0
20250217,183100,25240670,10200,10200,10200,10200,0
20250217,183000,25240670,10200,10200,10200,10200,0
20250217,182900,25240670,10200,10200,10200,10200,0
20250217,182800,25240670,10200,10200,10200,10200,0
20250217,182700,25240670,10200,10200,10200,10200,0
20250217,182600,25240670,10200,10200,10200,10200,0
20250217,182500,25240670,10200,10200,10200,10200,0
20250217,182400,25240670,10200,10200,10200,10200,0
20250217,182300,25240670,10200,10200,10200,10200,0
20250217,182200,25240670,10200,10200,10200,10200,0
20250217,182100,25240670,10200,10200,10200,10200,0
20250217,182000,25240670,10200,10200,10200,10200,0
20250217,181900,25240670,10200,10200,10200,10200,0
20250217,181800,25240670,10200,10200,10200,10200,0
20250217,181700,25240670,10200,10200,10200,10200,0
20250217,181600,25240670,10200,10200,10200,10200,8
20250217,181500,25240670,10200,10200,10200,10200,0
20250217,181400,25240670,10200,10200,10200,10200,0
20250217,181300,25240670,10200,10200,10200,10200,0
20250217,181200,25240670,10200,10200,10200,10200,0
20250217,181100,25240670,10200,10200,10200,10200,0
20250217,181000,25240670,10200,10200,10200,10200,0
20250217,180900,25240670,10200,10200,10200,10200,0
20250217,180800,25240670,10200,10200,10200,10200,0
20250217,180700,25240670,10200,10200,10200,10200,0
20250217,180600,25240670,10200,10200,10200,10200,0
20250217,180500,25240670,10200,10200,10200,10200,0
20250217,180400,25240670,10200,10200,10200,10200,0
20250217,180300,25240670,10200,10200,10200,10200,0
20250217,180200,25240670,10200,10200,10200,10200,0
20250217,180100,25240670,10200,10200,10200,10200,0
20250217,180000,25240670,10200,10200,10200,10200,0
20250217,175900,25240670,10200,10200,10200,10200,0
20250217,175800,25240670,10200,10200,10200,10200,0
20250217,175700,25240670,10200,10200,10200,10200,0
20250217,175600,25240670,10200,10200,10200,10200,0
20250217,175500,25240670,10200,10200,10200,10200,0
20250217,175400,25240670,10200,10200,10200,10200,0
20250217,175300,25240670,10200,10200,10200,10200,0
20250217,175200,25240670,10200,10200,10200,10200,0
20250217,175100,25240670,10200,10200,10200,10200,0
20250217,175000,25240670,10200,10200,10200,10200,0
20250217,174900,25240670,10200,10200,10200,10200,0
20250217,174800,25240670,10200,10200,10200,10200,0
20250217,174700,25240670,10200,10200,10200,10200,0
20250217,174600,25240670,10200,10200,10200,10200,8
20250217,174500,25240670,10200,10200,10200,10200,0
20250217,174400,25240670,10200,10200,10200,10200,0
20250217,174300,25240670,10200,10200,10200,10200,0
20250217,174200,25240670,10200,10200,10200,10200,0
20250217,174100,25240670,10200,10200,10200,10200,0
20250217,174000,25240670,10200,10200,10200,10200,0
20250217,173900,25240670,10200,10200,10200,10200,0
20250217,173800,25240670,10200,10200,10200,10200,0
20250217,173700,25240670,10200,10200,10200,10200,0
20250217,173600,25240670,10200,10200,10200,10200,0
20250217,173500,25240670,10200,10200,10200,10200,0
20250217,173400,25240670,10200,10200,10200,10200,0
20250217,173300,25240670,10200,10200,10200,10200,0
20250217,173200,25240670,10200,10200,10200,10200,0
20250217,173100,25240670,10200,10200,10200,10200,0
20250217,173000,25240670,10200,10200,10200,10200,0
20250217,172900,25240670,10200,10200,10200,10200,0
20250217,172800,25240670,10200,10200,10200,10200,0
20250217,172700,25240670,10200,10200,10200,10200,0
20250217,172600,25240670,10200,10200,10200,10200,0
20250217,172500,25240670,10200,10200,10200,10200,0
20250217,172400,25240670,10200,10200,10200,10200,0
20250217,172300,25240670,10200,10200,10200,10200,0
20250217,172200,25240670,10200,10200,10200,10200,0
20250217,172100,25240670,10200,10200,10200,10200,0
20250217,172000,25240670,10200,10200,10200,10200,0
20250217,171900,25240670,10200,10200,10200,10200,0
20250217,171800,25240670,10200,10200,10200,10200,0
20250217,171700,25240670,10200,10200,10200,10200,0
20250217,171600,25240670,10200,10200,10200,10200,8
20250217,171500,25240670,10200,10200,10200,10200,0
20250217,171400,25240670,10200,10200,10200,10200,0
20250217,171300,25240670,10200,10200,10200,10200,0
20250217,171200,25240670,10200,10200,10200,10200,0
20250217,171100,25240670,10200,10200,10200,10200,0
20250217,171000,25240670,10200,10200,10200,10200,0
20250217,170900,25240670,10200,10200,10200,10200,0
20250217,170800,25240670,10200,10200,10200,10200,0
20250217,170700,25240670,10200,10200,10200,10200,0
20250217,170600,25240670,10200,10200,10200,10200,0
20250217,170500,25240670,10200,10200,10200,10200,0
20250217,170400,25240670,10200,10200,10200,10200,0
20250217,170300,25240670,10200,10200,10200,10200,0
20250217,170200,25240670,10200,10200,10200,10200,0
20250217,170100,25240670,10200,10200,10200,10200,0
20250217,170000,25240670,10200,10200,10200,10200,0
20250217,165900,25240670,10200,10200,10200,10200,0
20250217,165800,25240670,10200,10200,10200,10200,0
20250217,165700,25240670,10200,10200,10200,10200,0
20250217,165600,25240670,10200,10200,10200,10200,0
20250217,165500,25240670,10200,10200,10200,10200,0
20250217,165400,25240670,10200,10200,10200,10200,0
20250217,165300,25240670,10200,10200,10200,10200,0
20250217,165200,25240670,10200,10200,10200,10200,0
20250217,165100,25240670,10200,10200,10200,10200,0
20250217,165000,25240670,10200,10200,10200,10200,0
20250217,164900,25240670,10200,10200,10200,10200,0
20250217,164800,25240670,10200,10200,10200,10200,0
20250217,164700,25240670,10200,10200,10200,10200,0
20250217,164600,25240670,10200,10200,10200,10200,8
20250217,164500,25240670,10200,10200,10200,10200,0
20250217,164400,25240670,10200,10200,10200,10200,0
20250217,164300,25240670,10200,10200,10200,10200,0
20250217,164200,25240670,10200,10200,10200,10200,0
20250217,164100,25240670,10200,10200,10200,10200,0
20250217,164000,25240670,10200,10200,10200,10200,0
20250217,163900,25240670,10200,10200,10200,10200,0
20250217,163800,25240670,10200,10200,10200,10200,0
20250217,163700,25240670,10200,10200,10200,10200,0
20250217,163600,25240670,10200,10200,10200,10200,0
20250217,163500,25240670,10200,10200,10200,10200,0
20250217,163400,25240670,10200,10200,10200,10200,0
20250217,163300,25240670,10200,10200,10200,10200,0
20250217,163200,25240670,10200,10200,10200,10200,0
20250217,163100,25240670,10200,10200,10200,10200,0
20250217,163000,25240670,10200,10200,10200,10200,0
20250217,162900,25240670,10200,10200,10200,10200,0
20250217,162800,25240670,10200,10200,10200,10200,0
20250217,162700,25240670,10200,10200,10200,10200,0
20250217,162600,25240670,10200,10200,10200,10200,0
20250217,162500,25240670,10200,10200,10200,10200,0
20250217,162400,25240670,10200,10200,10200,10200,0
20250217,162300,25240670,10200,10200,10200,10200,0
20250217,162200,25240670,10200,10200,10200,10200,0
20250217,162100,25240670,10200,10200,10200,10200,0
20250217,162000,25240670,10200,10200,10200,10200,0
20250217,161900,25240670,10200,10200,10200,10200,0
20250217,161800,25240670,10200,10200,10200,10200,0
20250217,161700,25240670,10200,10200,10200,10200,0
20250217,161600,25240670,10200,10200,10200,10200,8
20250217,161500,25240670,10200,10200,10200,10200,0
20250217,161400,25240670,10200,10200,10200,10200,0
20250217,161300,25240670,10200,10200,10200,10200,0
20250217,161200,25240670,10200,10200,10200,10200,0
20250217,161100,25240670,10200,10200,10200,10200,0
20250217,161000,25240670,10200,10200,10200,10200,0
20250217,160900,25240670,10200,10200,10200,10200,0
20250217,160800,25240670,10200,10200,10200,10200,0
20250217,160700,25240670,10200,10200,10200,10200,0
20250217,160600,25240670,10200,10200,10200,10200,0
20250217,160500,25240670,10200,10200,10200,10200,0
20250217,160400,25240670,10200,10200,10200,10200,0
20250217,160300,25240670,10200,10200,10200,10200,0
20250217,160200,25240670,10200,10200,10200,10200,0
20250217,160100,25240670,10200,10200,10200,10200,0
20250217,160000,25240670,10200,10200,10200,10200,0
20250217,155900,25240670,10200,10200,10200,10200,0
20250217,155800,25240670,10200,10200,10200,10200,0
20250217,155700,25240670,10200,10200,10200,10200,0
20250217,155600,25240670,10200,10200,10200,10200,0
20250217,155500,25240670,10200,10200,10200,10200,0
20250217,155400,25240670,10200,10200,10200,10200,0
20250217,155300,25240670,10200,10200,10200,10200,0
20250217,155200,25240670,10200,10200,10200,10200,0
20250217,155100,25240670,10200,10200,10200,10200,0
20250217,155000,25240670,10200,10200,10200,10200,0
20250217,154900,25240670,10200,10200,10200,10200,0
20250217,154800,25240670,10200,10200,10200,10200,0
20250217,154700,25240670,10200,10200,10200,10200,0
20250217,154600,25240670,10200,10200,10200,10200,8
20250217,154500,25240670,10200,10200,10200,10200,0
20250217,154400,25240670,10200,10200,10200,10200,0
20250217,154300,25240670,10200,10200,10200,10200,0
20250217,154200,25240670,10200,10200,10200,10200,0
20250217,154100,25240670,10200,10200,10200,10200,0
20250217,154000,25240670,10200,10200,10200,10200,0
20250217,153900,25240670,10200,10200,10200,10200,0
20250217,153800,25240670,10200,10200,10200,10200,0
20250217,153700,25240670,10200,10200,10200,10200,0
20250217,153600,25240670,10200,10200,10200,10200,0
20250217,153500,25240670,10200,10200,10200,10200,0
20250217,153400,25240670,10200,10200,10200,10200,0
20250217,153300,25240670,10200,10200,10200,10200,0
20250217,153200,25240670,10200,10200,10200,10200,0
20250217,153100,25240670,10200,10200,10200,10200,0
20250217,153000,25240670,10200,10200,10200,10200,8
20250217,152900,25159070,10200,10200,10200,10200,0
20250217,152800,25159070,10200,10200,10200,10200,0
20250217,152700,25159070,10200,10200,10200,10200,0
20250217,152600,25159070,10200,10200,10200,10200,0
20250217,152500,25159070,10200,10200,10200,10200,0
20250217,152400,25159070,10200,10200,10200,10200,0
20250217,152300,25159070,10200,10200,10200,10200,0
20250217,152200,25159070,10200,10200,10200,10200,0
20250217,152100,25159070,10200,10200,10200,10200,0
20250217,152000,25159070,10200,10200,10200,10200,0
20250217,151900,25159070,10200,10200,10200,10200,0
20250217,151800,25159070,10200,10200,10200,10200,0
20250217,151700,25159070,10200,10200,10200,10200,0
20250217,151600,25159070,10200,10200,10200,10200,0
20250217,151500,25159070,10200,10200,10200,10200,0
20250217,151400,25159070,10200,10200,10200,10200,4
20250217,151300,25118270,10200,10200,10200,10200,0
20250217,151200,25118270,10200,10200,10200,10200,0
20250217,151100,25118270,10200,10200,10200,10200,0
20250217,151000,25118270,10200,10200,10200,10200,0
20250217,150900,25118270,10200,10200,10200,10200,0
20250217,150800,25118270,10200,10200,10200,10200,0
20250217,150700,25118270,10200,10200,10200,10200,0
20250217,150600,25118270,10200,10200,10200,10200,0
20250217,150500,25118270,10200,10200,10200,10200,0
20250217,150400,25118270,10200,10200,10200,10200,0
20250217,150300,25118270,10200,10200,10200,10200,0
20250217,150200,25118270,10200,10200,10200,10200,0
20250217,150100,25118270,10200,10200,10200,10200,0
20250217,150000,25118270,10200,10200,10200,10200,1
20250217,145900,25108070,10200,10200,10200,10200,0
20250217,145800,25108070,10200,10200,10200,10200,0
20250217,145700,25108070,10200,10200,10200,10200,0
20250217,145600,25108070,10200,10200,10200,10200,0
20250217,145500,25108070,10200,10200,10200,10200,0
20250217,145400,25108070,10200,10200,10200,10200,0
20250217,145300,25108070,10200,10200,10200,10200,0
20250217,145200,25108070,10200,10200,10200,10200,1
20250217,145100,25097870,10200,10200,10200,10200,7
20250217,145000,25026470,10210,10210,10210,10210,0
20250217,144900,25026470,10210,10210,10210,10210,0
20250217,144800,25026470,10210,10210,10210,10210,0
20250217,144700,25026470,10210,10210,10210,10210,0
20250217,144600,25026470,10210,10210,10210,10210,0
20250217,144500,25026470,10210,10210,10210,10210,0
20250217,144400,25026470,10210,10210,10210,10210,0
20250217,144300,25026470,10210,10210,10210,10210,0
20250217,144200,25026470,10210,10210,10210,10210,0
20250217,144100,25026470,10210,10210,10210,10210,0
20250217,144000,25026470,10210,10210,10210,10210,0
20250217,143900,25026470,10210,10210,10210,10210,0
20250217,143800,25026470,10210,10210,10210,10210,0
20250217,143700,25026470,10210,10210,10210,10210,0
20250217,143600,25026470,10210,10210,10210,10210,3
20250217,143500,24995840,10200,10200,10200,10200,0
20250217,143400,24995840,10200,10200,10200,10200,0
20250217,143300,24995840,10200,10200,10200,10200,0
20250217,143200,24995840,10200,10200,10200,10200,0
20250217,143100,24995840,10200,10200,10200,10200,0
20250217,143000,24995840,10200,10200,10200,10200,0
20250217,142900,24995840,10200,10200,10200,10200,0
20250217,142800,24995840,10200,10200,10200,10200,0
20250217,142700,24995840,10200,10200,10200,10200,0
20250217,142600,24995840,10200,10200,10200,10200,0
20250217,142500,24995840,10200,10200,10200,10200,0
20250217,142400,24995840,10200,10200,10200,10200,0
20250217,142300,24995840,10200,10200,10200,10200,0
20250217,142200,24995840,10200,10200,10200,10200,0
20250217,142100,24995840,10200,10200,10200,10200,0
20250217,142000,24995840,10200,10200,10200,10200,111
20250217,141900,23863640,10200,10200,10200,10200,382
20250217,141800,19967240,10200,10200,10200,10200,0
20250217,141700,19967240,10200,10200,10200,10200,0
20250217,141600,19967240,10200,10200,10200,10200,0
20250217,141500,19967240,10200,10200,10200,10200,0
20250217,141400,19967240,10200,10200,10200,10200,0
20250217,141300,19967240,10200,10200,10200,10200,0
20250217,141200,19967240,10200,10200,10200,10200,0
20250217,141100,19967240,10200,10200,10200,10200,7
20250217,141000,19895840,10180,10180,10180,10180,0
20250217,140900,19895840,10180,10180,10180,10180,0
20250217,140800,19895840,10180,10180,10180,10180,0
20250217,140700,19895840,10180,10180,10180,10180,0
20250217,140600,19895840,10180,10180,10180,10180,0
20250217,140500,19895840,10180,10180,10180,10180,0
20250217,140400,19895840,10180,10180,10180,10180,0
20250217,140300,19895840,10180,10180,10180,10180,0
20250217,140200,19895840,10180,10180,10180,10180,0
20250217,140100,19895840,10180,10180,10180,10180,0
20250217,140000,19895840,10180,10180,10180,10180,0
20250217,135900,19895840,10180,10180,10180,10180,0
20250217,135800,19895840,10180,10180,10180,10180,0
20250217,135700,19895840,10180,10180,10180,10180,0
20250217,135600,19895840,10180,10180,10180,10180,0
20250217,135500,19895840,10180,10180,10180,10180,0
20250217,135400,19895840,10180,10180,10180,10180,0
20250217,135300,19895840,10180,10180,10180,10180,0
20250217,135200,19895840,10180,10180,10180,10180,0
20250217,135100,19895840,10180,10180,10180,10180,0
20250217,135000,19895840,10180,10180,10180,10180,0
20250217,134900,19895840,10180,10180,10180,10180,0
20250217,134800,19895840,10180,10180,10180,10180,0
20250217,134700,19895840,10180,10180,10180,10180,0
20250217,134600,19895840,10180,10180,10180,10180,0
20250217,134500,19895840,10180,10180,10180,10180,0
20250217,134400,19895840,10180,10180,10180,10180,0
20250217,134300,19895840,10180,10180,10180,10180,0
20250217,134200,19895840,10180,10180,10180,10180,0
20250217,134100,19895840,10180,10180,10180,10180,0
20250217,134000,19895840,10180,10180,10180,10180,0
20250217,133900,19895840,10180,10180,10180,10180,0
20250217,133800,19895840,10180,10180,10180,10180,0
20250217,133700,19895840,10180,10180,10180,10180,0
20250217,133600,19895840,10180,10180,10180,10180,0
20250217,133500,19895840,10180,10180,10180,10180,0
20250217,133400,19895840,10180,10180,10180,10180,0
20250217,133300,19895840,10180,10180,10180,10180,0
20250217,133200,19895840,10180,10180,10180,10180,0
20250217,133100,19895840,10180,10180,10180,10180,0
20250217,133000,19895840,10180,10180,10180,10180,0
20250217,132900,19895840,10180,10180,10180,10180,0
20250217,132800,19895840,10180,10180,10180,10180,0
20250217,132700,19895840,10180,10180,10180,10180,0
20250217,132600,19895840,10180,10180,10180,10180,0
20250217,132500,19895840,10180,10180,10180,10180,0
20250217,132400,19895840,10180,10180,10180,10180,0
20250217,132300,19895840,10180,10180,10180,10180,0
20250217,132200,19895840,10180,10180,10180,10180,0
20250217,132100,19895840,10180,10180,10180,10180,0
20250217,132000,19895840,10180,10180,10180,10180,0
20250217,131900,19895840,10180,10180,10180,10180,0
20250217,131800,19895840,10180,10180,10180,10180,2
20250217,131700,19875480,10200,10200,10200,10200,0
20250217,131600,19875480,10200,10200,10200,10200,0
20250217,131500,19875480,10200,10200,10200,10200,0
20250217,131400,19875480,10200,10200,10200,10200,0
20250217,131300,19875480,10200,10200,10200,10200,0
20250217,131200,19875480,10200,10200,10200,10200,0
20250217,131100,19875480,10200,10200,10200,10200,0
20250217,131000,19875480,10200,10200,10200,10200,500
20250217,130900,14775480,10210,10210,10210,10210,0
20250217,130800,14775480,10210,10210,10210,10210,0
20250217,130700,14775480,10210,10210,10210,10210,0
20250217,130600,14775480,10210,10210,10210,10210,0
20250217,130500,14775480,10210,10210,10210,10210,0
20250217,130400,14775480,10210,10210,10210,10210,0
20250217,130300,14775480,10210,10210,10210,10210,0
20250217,130200,14775480,10210,10210,10210,10210,0
20250217,130100,14775480,10210,10210,10210,10210,0
20250217,130000,14775480,10210,10210,10210,10210,0
20250217,125900,14775480,10210,10210,10210,10210,0
20250217,125800,14775480,10210,10210,10210,10210,0
20250217,125700,14775480,10210,10210,10210,10210,0
20250217,125600,14775480,10210,10210,10210,10210,0
20250217,125500,14775480,10210,10210,10210,10210,0
20250217,125400,14775480,10210,10210,10210,10210,0
20250217,125300,14775480,10210,10210,10210,10210,0
20250217,125200,14775480,10210,10210,10210,10210,0
20250217,125100,14775480,10210,10210,10210,10210,0
20250217,125000,14775480,10210,10210,10210,10210,0
20250217,124900,14775480,10210,10210,10210,10210,0
20250217,124800,14775480,10210,10210,10210,10210,0
20250217,124700,14775480,10210,10210,10210,10210,0
20250217,124600,14775480,10210,10210,10210,10210,0
20250217,124500,14775480,10210,10210,10210,10210,0
20250217,124400,14775480,10210,10210,10210,10210,0
20250217,124300,14775480,10210,10210,10210,10210,0
20250217,124200,14775480,10210,10210,10210,10210,0
20250217,124100,14775480,10210,10210,10210,10210,0
20250217,124000,14775480,10210,10210,10210,10210,0
20250217,123900,14775480,10210,10210,10210,10210,0
20250217,123800,14775480,10210,10210,10210,10210,0
20250217,123700,14775480,10210,10210,10210,10210,0
20250217,123600,14775480,10210,10210,10210,10210,0
20250217,123500,14775480,10210,10210,10210,10210,0
20250217,123400,14775480,10210,10210,10210,10210,0
20250217,123300,14775480,10210,10210,10210,10210,0
20250217,123200,14775480,10210,10210,10210,10210,0
20250217,123100,14775480,10210,10210,10210,10210,1
20250217,123000,14765270,10210,10210,10210,10210,0
20250217,122900,14765270,10210,10210,10210,10210,0
20250217,122800,14765270,10210,10210,10210,10210,0
20250217,122700,14765270,10210,10210,10210,10210,0
20250217,122600,14765270,10210,10210,10210,10210,0
20250217,122500,14765270,10210,10210,10210,10210,0
20250217,122400,14765270,10210,10210,10210,10210,0
20250217,122300,14765270,10210,10210,10210,10210,0
20250217,122200,14765270,10210,10200,10210,10200,10
20250217,122100,14663210,10200,10200,10200,10200,0
20250217,122000,14663210,10200,10200,10200,10200,0
20250217,121900,14663210,10200,10200,10200,10200,2
20250217,121800,14642810,10200,10200,10200,10200,0
20250217,121700,14642810,10200,10200,10200,10200,0
20250217,121600,14642810,10200,10200,10200,10200,0
20250217,121500,14642810,10200,10200,10200,10200,0
20250217,121400,14642810,10200,10200,10200,10200,0
20250217,121300,14642810,10200,10200,10200,10200,0
20250217,121200,14642810,10200,10200,10200,10200,0
20250217,121100,14642810,10200,10200,10200,10200,0
20250217,121000,14642810,10200,10200,10200,10200,0
20250217,120900,14642810,10200,10200,10200,10200,0
20250217,120800,14642810,10200,10200,10200,10200,0
20250217,120700,14642810,10200,10200,10200,10200,0
20250217,120600,14642810,10200,10200,10200,10200,0
20250217,120500,14642810,10200,10200,10200,10200,0
20250217,120400,14642810,10200,10200,10200,10200,0
20250217,120300,14642810,10200,10200,10200,10200,0
20250217,120200,14642810,10200,10200,10200,10200,0
20250217,120100,14642810,10200,10200,10200,10200,0
20250217,120000,14642810,10200,10200,10200,10200,0
20250217,115900,14642810,10200,10200,10200,10200,0
20250217,115800,14642810,10200,10200,10200,10200,0
20250217,115700,14642810,10200,10200,10200,10200,0
20250217,115600,14642810,10200,10200,10200,10200,1
20250217,115500,14632610,10200,10200,10200,10200,0
20250217,115400,14632610,10200,10200,10200,10200,0
20250217,115300,14632610,10200,10200,10200,10200,0
20250217,115200,14632610,10200,10200,10200,10200,0
20250217,115100,14632610,10200,10200,10200,10200,0
20250217,115000,14632610,10200,10200,10200,10200,2
20250217,114900,14612210,10200,10200,10200,10200,4
20250217,114800,14571410,10200,10200,10200,10200,24
20250217,114700,14326610,10200,10200,10200,10200,0
20250217,114600,14326610,10200,10200,10200,10200,0
20250217,114500,14326610,10200,10200,10200,10200,0
20250217,114400,14326610,10200,10200,10200,10200,0
20250217,114300,14326610,10200,10200,10200,10200,40
20250217,114200,13918610,10200,10200,10200,10200,0
20250217,114100,13918610,10200,10200,10200,10200,0
20250217,114000,13918610,10200,10200,10200,10200,127
20250217,113900,12623210,10150,10150,10150,10150,0
20250217,113800,12623210,10150,10150,10150,10150,0
20250217,113700,12623210,10150,10150,10150,10150,0
20250217,113600,12623210,10150,10150,10150,10150,0
20250217,113500,12623210,10150,10150,10150,10150,0
20250217,113400,12623210,10150,10150,10150,10150,0
20250217,113300,12623210,10150,10150,10150,10150,0
20250217,113200,12623210,10150,10150,10150,10150,0
20250217,113100,12623210,10150,10150,10150,10150,0
20250217,113000,12623210,10150,10150,10150,10150,62
20250217,112900,11993910,10200,10200,10200,10200,0
20250217,112800,11993910,10200,10200,10200,10200,0
20250217,112700,11993910,10200,10200,10200,10200,0
20250217,112600,11993910,10200,10200,10200,10200,0
20250217,112500,11993910,10200,10160,10200,10160,62
20250217,112400,11361790,10160,10160,10160,10160,0
20250217,112300,11361790,10160,10160,10160,10160,0
20250217,112200,11361790,10160,10160,10160,10160,0
20250217,112100,11361790,10160,10160,10160,10160,99
20250217,112000,10355950,10160,10160,10160,10160,0
20250217,111900,10355950,10160,10160,10160,10160,1
20250217,111800,10345790,10160,10150,10160,10150,127
20250217,111700,9055740,10130,10130,10130,10130,0
20250217,111600,9055740,10130,10130,10130,10130,0
20250217,111500,9055740,10130,10110,10130,10110,3
20250217,111400,9025390,10110,10110,10110,10110,0
20250217,111300,9025390,10110,10110,10110,10110,0
20250217,111200,9025390,10110,10110,10110,10110,0
20250217,111100,9025390,10110,10110,10110,10110,0
20250217,111000,9025390,10110,10110,10110,10110,0
20250217,110900,9025390,10110,10110,10110,10110,0
20250217,110800,9025390,10110,10110,10110,10110,0
20250217,110700,9025390,10110,10110,10110,10110,0
20250217,110600,9025390,10110,10110,10110,10110,0
20250217,110500,9025390,10110,10110,10110,10110,1
20250217,110400,9015280,10160,10160,10160,10160,0
20250217,110300,9015280,10160,10160,10160,10160,0
20250217,110200,9015280,10160,10160,10160,10160,0
20250217,110100,9015280,10160,10160,10160,10160,0
20250217,110000,9015280,10160,10160,10160,10160,0
20250217,105900,9015280,10160,10160,10160,10160,0
20250217,105800,9015280,10160,10160,10160,10160,0
20250217,105700,9015280,10160,10160,10160,10160,0
20250217,105600,9015280,10160,10160,10160,10160,0
20250217,105500,9015280,10160,10160,10160,10160,0
20250217,105400,9015280,10160,10160,10160,10160,0
20250217,105300,9015280,10160,10160,10160,10160,0
20250217,105200,9015280,10160,10160,10160,10160,0
20250217,105100,9015280,10160,10160,10160,10160,0
20250217,105000,9015280,10160,10160,10160,10160,0
20250217,104900,9015280,10160,10160,10160,10160,0
20250217,104800,9015280,10160,10160,10160,10160,0
20250217,104700,9015280,10160,10160,10160,10160,0
20250217,104600,9015280,10160,10160,10160,10160,0
20250217,104500,9015280,10160,10160,10160,10160,0
20250217,104400,9015280,10160,10160,10160,10160,0
20250217,104300,9015280,10160,10160,10160,10160,0
20250217,104200,9015280,10160,10160,10160,10160,0
20250217,104100,9015280,10160,10160,10160,10160,0
20250217,104000,9015280,10160,10160,10160,10160,0
20250217,103900,9015280,10160,10160,10160,10160,0
20250217,103800,9015280,10160,10160,10160,10160,0
20250217,103700,9015280,10160,10160,10160,10160,0
20250217,103600,9015280,10160,10160,10160,10160,0
20250217,103500,9015280,10160,10160,10160,10160,0
20250217,103400,9015280,10160,10160,10160,10160,0
20250217,103300,9015280,10160,10160,10160,10160,0
20250217,103200,9015280,10160,10160,10160,10160,0
20250217,103100,9015280,10160,10160,10160,10160,0
20250217,103000,9015280,10160,10160,10160,10160,0
20250217,102900,9015280,10160,10160,10160,10160,0
20250217,102800,9015280,10160,10160,10160,10160,0
20250217,102700,9015280,10160,10160,10160,10160,0
20250217,102600,9015280,10160,10160,10160,10160,0
20250217,102500,9015280,10160,10160,10160,10160,0
20250217,102400,9015280,10160,10160,10160,10160,0
20250217,102300,9015280,10160,10160,10160,10160,0
20250217,102200,9015280,10160,10160,10160,10160,0
20250217,102100,9015280,10160,10160,10160,10160,0
20250217,102000,9015280,10160,10160,10160,10160,0
20250217,101900,9015280,10160,10160,10160,10160,0
20250217,101800,9015280,10160,10160,10160,10160,0
20250217,101700,9015280,10160,10160,10160,10160,0
20250217,101600,9015280,10160,10160,10160,10160,0
20250217,101500,9015280,10160,10110,10160,10110,51
20250217,101400,8498070,10090,10090,10090,10090,0
20250217,101300,8498070,10090,10090,10090,10090,0
20250217,101200,8498070,10090,10090,10090,10090,0
20250217,101100,8498070,10090,10090,10090,10090,0
20250217,101000,8498070,10090,10090,10090,10090,0
20250217,100900,8498070,10090,10090,10090,10090,0
20250217,100800,8498070,10090,10090,10090,10090,0
20250217,100700,8498070,10090,10090,10090,10090,0
20250217,100600,8498070,10090,10090,10090,10090,100
20250217,100500,7489070,10090,10090,10090,10090,0
20250217,100400,7489070,10090,10090,10090,10090,0
20250217,100300,7489070,10090,10090,10090,10090,2
20250217,100200,7468890,10090,10090,10090,10090,0
20250217,100100,7468890,10090,10090,10090,10090,0
20250217,100000,7468890,10090,10090,10090,10090,1
20250217,095900,7458800,10070,10070,10070,10070,0
20250217,095800,7458800,10070,10070,10070,10070,0
20250217,095700,7458800,10070,10070,10070,10070,0
20250217,095600,7458800,10070,10070,10070,10070,1
20250217,095500,7448730,10070,10070,10070,10070,0
20250217,095400,7448730,10070,10070,10070,10070,0
20250217,095300,7448730,10070,10070,10070,10070,0
20250217,095200,7448730,10070,10070,10070,10070,0
20250217,095100,7448730,10070,10070,10070,10070,5
20250217,095000,7398380,10070,10050,10070,10050,6
20250217,094900,7337980,10040,10040,10040,10040,0
20250217,094800,7337980,10040,10100,10100,10040,350
20250217,094700,3806620,10100,10100,10100,10100,0
20250217,094600,3806620,10100,10100,10100,10100,0
20250217,094500,3806620,10100,10100,10100,10100,0
20250217,094400,3806620,10100,10100,10100,10100,0
20250217,094300,3806620,10100,10100,10100,10100,0
20250217,094200,3806620,10100,10100,10100,10100,19
20250217,094100,3614720,10100,10100,10100,10100,10
20250217,094000,3513720,10100,10100,10100,10100,0
20250217,093900,3513720,10100,10100,10100,10100,0
20250217,093800,3513720,10100,10100,10100,10100,0
20250217,093700,3513720,10100,10100,10100,10100,0
20250217,093600,3513720,10100,10100,10100,10100,0
20250217,093500,3513720,10100,10100,10100,10100,0
20250217,093400,3513720,10100,10100,10100,10100,0
20250217,093300,3513720,10100,10100,10100,10100,0
20250217,093200,3513720,10100,10100,10100,10100,1
20250217,093100,3503620,10100,10100,10100,10100,0
20250217,093000,3503620,10100,10100,10100,10100,0
20250217,092900,3503620,10100,10100,10100,10100,0
20250217,092800,3503620,10100,10100,10100,10100,0
20250217,092700,3503620,10100,10100,10100,10100,0
20250217,092600,3503620,10100,10100,10100,10100,0
20250217,092500,3503620,10100,10100,10100,10100,0
20250217,092400,3503620,10100,10100,10100,10100,0
20250217,092300,3503620,10100,10100,10100,10100,0
20250217,092200,3503620,10100,10100,10100,10100,202
20250217,092100,1463420,10130,10130,10130,10130,0
20250217,092000,1463420,10130,10130,10130,10130,0
20250217,091900,1463420,10130,10130,10130,10130,0
20250217,091800,1463420,10130,10130,10130,10130,0
20250217,091700,1463420,10130,10130,10130,10130,0
20250217,091600,1463420,10130,10130,10130,10130,0
20250217,091500,1463420,10130,10130,10130,10130,0
20250217,091400,1463420,10130,10130,10130,10130,0
20250217,091300,1463420,10130,10100,10130,10100,12
20250217,091200,1342040,10100,10100,10100,10100,0
20250217,091100,1342040,10100,10100,10100,10100,0
20250217,091000,1342040,10100,10080,10100,10080,122
20250217,090900,110000,10000,10000,10000,10000,0
20250217,090800,110000,10000,10000,10000,10000,0
20250217,090700,110000,10000,10000,10000,10000,0
20250217,090600,110000,10000,10000,10000,10000,0
20250217,090500,110000,10000,10000,10000,10000,0
20250217,090400,110000,10000,10000,10000,10000,0
20250217,090300,110000,10000,10000,10000,10000,0
20250217,090200,110000,10000,10000,10000,10000,0
20250217,090100,110000,10000,10000,10000,10000,0
20250217,090000,110000,10000,10000,10000,10000,11