KissMeData/052790/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193600,142461360,7170,7170,7170,7170,257
20250217,193500,142461360,7170,7170,7170,7170,0
20250217,193400,142461360,7170,7170,7170,7170,0
20250217,193300,142461360,7170,7170,7170,7170,0
20250217,193200,142461360,7170,7170,7170,7170,0
20250217,193100,142461360,7170,7170,7170,7170,0
20250217,193000,142461360,7170,7170,7170,7170,0
20250217,192900,142461360,7170,7170,7170,7170,0
20250217,192800,142461360,7170,7170,7170,7170,0
20250217,192700,142461360,7170,7170,7170,7170,0
20250217,192600,142461360,7170,7170,7170,7170,0
20250217,192500,142461360,7170,7170,7170,7170,0
20250217,192400,142461360,7170,7170,7170,7170,0
20250217,192300,142461360,7170,7170,7170,7170,0
20250217,192200,142461360,7170,7170,7170,7170,0
20250217,192100,142461360,7170,7170,7170,7170,0
20250217,192000,142461360,7170,7170,7170,7170,0
20250217,191900,142461360,7170,7170,7170,7170,0
20250217,191800,142461360,7170,7170,7170,7170,0
20250217,191700,142461360,7170,7170,7170,7170,0
20250217,191600,142461360,7170,7170,7170,7170,0
20250217,191500,142461360,7170,7170,7170,7170,0
20250217,191400,142461360,7170,7170,7170,7170,0
20250217,191300,142461360,7170,7170,7170,7170,0
20250217,191200,142461360,7170,7170,7170,7170,0
20250217,191100,142461360,7170,7170,7170,7170,0
20250217,191000,142461360,7170,7170,7170,7170,0
20250217,190900,142461360,7170,7170,7170,7170,0
20250217,190800,142461360,7170,7170,7170,7170,0
20250217,190700,142461360,7170,7170,7170,7170,0
20250217,190600,142461360,7170,7170,7170,7170,257
20250217,190500,142461360,7170,7170,7170,7170,0
20250217,190400,142461360,7170,7170,7170,7170,0
20250217,190300,142461360,7170,7170,7170,7170,0
20250217,190200,142461360,7170,7170,7170,7170,0
20250217,190100,142461360,7170,7170,7170,7170,0
20250217,190000,142461360,7170,7170,7170,7170,0
20250217,185900,142461360,7170,7170,7170,7170,0
20250217,185800,142461360,7170,7170,7170,7170,0
20250217,185700,142461360,7170,7170,7170,7170,0
20250217,185600,142461360,7170,7170,7170,7170,0
20250217,185500,142461360,7170,7170,7170,7170,0
20250217,185400,142461360,7170,7170,7170,7170,0
20250217,185300,142461360,7170,7170,7170,7170,0
20250217,185200,142461360,7170,7170,7170,7170,0
20250217,185100,142461360,7170,7170,7170,7170,0
20250217,185000,142461360,7170,7170,7170,7170,0
20250217,184900,142461360,7170,7170,7170,7170,0
20250217,184800,142461360,7170,7170,7170,7170,0
20250217,184700,142461360,7170,7170,7170,7170,0
20250217,184600,142461360,7170,7170,7170,7170,0
20250217,184500,142461360,7170,7170,7170,7170,0
20250217,184400,142461360,7170,7170,7170,7170,0
20250217,184300,142461360,7170,7170,7170,7170,0
20250217,184200,142461360,7170,7170,7170,7170,0
20250217,184100,142461360,7170,7170,7170,7170,0
20250217,184000,142461360,7170,7170,7170,7170,0
20250217,183900,142461360,7170,7170,7170,7170,0
20250217,183800,142461360,7170,7170,7170,7170,0
20250217,183700,142461360,7170,7170,7170,7170,0
20250217,183600,142461360,7170,7170,7170,7170,257
20250217,183500,142461360,7170,7170,7170,7170,0
20250217,183400,142461360,7170,7170,7170,7170,0
20250217,183300,142461360,7170,7170,7170,7170,0
20250217,183200,142461360,7170,7170,7170,7170,0
20250217,183100,142461360,7170,7170,7170,7170,0
20250217,183000,142461360,7170,7170,7170,7170,0
20250217,182900,142461360,7170,7170,7170,7170,0
20250217,182800,142461360,7170,7170,7170,7170,0
20250217,182700,142461360,7170,7170,7170,7170,0
20250217,182600,142461360,7170,7170,7170,7170,0
20250217,182500,142461360,7170,7170,7170,7170,0
20250217,182400,142461360,7170,7170,7170,7170,0
20250217,182300,142461360,7170,7170,7170,7170,0
20250217,182200,142461360,7170,7170,7170,7170,0
20250217,182100,142461360,7170,7170,7170,7170,0
20250217,182000,142461360,7170,7170,7170,7170,0
20250217,181900,142461360,7170,7170,7170,7170,0
20250217,181800,142461360,7170,7170,7170,7170,0
20250217,181700,142461360,7170,7170,7170,7170,0
20250217,181600,142461360,7170,7170,7170,7170,0
20250217,181500,142461360,7170,7170,7170,7170,0
20250217,181400,142461360,7170,7170,7170,7170,0
20250217,181300,142461360,7170,7170,7170,7170,0
20250217,181200,142461360,7170,7170,7170,7170,0
20250217,181100,142461360,7170,7170,7170,7170,0
20250217,181000,142461360,7170,7170,7170,7170,0
20250217,180900,142461360,7170,7170,7170,7170,0
20250217,180800,142461360,7170,7170,7170,7170,0
20250217,180700,142461360,7170,7170,7170,7170,0
20250217,180600,142461360,7170,7170,7170,7170,257
20250217,180500,142461360,7170,7170,7170,7170,0
20250217,180400,142461360,7170,7170,7170,7170,0
20250217,180300,142461360,7170,7170,7170,7170,0
20250217,180200,142461360,7170,7170,7170,7170,0
20250217,180100,142461360,7170,7170,7170,7170,0
20250217,180000,142461360,7170,7170,7170,7170,0
20250217,175900,142461360,7170,7170,7170,7170,0
20250217,175800,142461360,7170,7170,7170,7170,0
20250217,175700,142461360,7170,7170,7170,7170,0
20250217,175600,142461360,7170,7170,7170,7170,0
20250217,175500,142461360,7170,7170,7170,7170,0
20250217,175400,142461360,7170,7170,7170,7170,0
20250217,175300,142461360,7170,7170,7170,7170,0
20250217,175200,142461360,7170,7170,7170,7170,0
20250217,175100,142461360,7170,7170,7170,7170,0
20250217,175000,142461360,7170,7170,7170,7170,0
20250217,174900,142461360,7170,7170,7170,7170,0
20250217,174800,142461360,7170,7170,7170,7170,0
20250217,174700,142461360,7170,7170,7170,7170,0
20250217,174600,142461360,7170,7170,7170,7170,0
20250217,174500,142461360,7170,7170,7170,7170,0
20250217,174400,142461360,7170,7170,7170,7170,0
20250217,174300,142461360,7170,7170,7170,7170,0
20250217,174200,142461360,7170,7170,7170,7170,0
20250217,174100,142461360,7170,7170,7170,7170,0
20250217,174000,142461360,7170,7170,7170,7170,0
20250217,173900,142461360,7170,7170,7170,7170,0
20250217,173800,142461360,7170,7170,7170,7170,0
20250217,173700,142461360,7170,7170,7170,7170,0
20250217,173600,142461360,7170,7170,7170,7170,257
20250217,173500,142461360,7170,7170,7170,7170,0
20250217,173400,142461360,7170,7170,7170,7170,0
20250217,173300,142461360,7170,7170,7170,7170,0
20250217,173200,142461360,7170,7170,7170,7170,0
20250217,173100,142461360,7170,7170,7170,7170,0
20250217,173000,142461360,7170,7170,7170,7170,0
20250217,172900,142461360,7170,7170,7170,7170,0
20250217,172800,142461360,7170,7170,7170,7170,0
20250217,172700,142461360,7170,7170,7170,7170,0
20250217,172600,142461360,7170,7170,7170,7170,0
20250217,172500,142461360,7170,7170,7170,7170,0
20250217,172400,142461360,7170,7170,7170,7170,0
20250217,172300,142461360,7170,7170,7170,7170,0
20250217,172200,142461360,7170,7170,7170,7170,0
20250217,172100,142461360,7170,7170,7170,7170,0
20250217,172000,142461360,7170,7170,7170,7170,0
20250217,171900,142461360,7170,7170,7170,7170,0
20250217,171800,142461360,7170,7170,7170,7170,0
20250217,171700,142461360,7170,7170,7170,7170,0
20250217,171600,142461360,7170,7170,7170,7170,0
20250217,171500,142461360,7170,7170,7170,7170,0
20250217,171400,142461360,7170,7170,7170,7170,0
20250217,171300,142461360,7170,7170,7170,7170,0
20250217,171200,142461360,7170,7170,7170,7170,0
20250217,171100,142461360,7170,7170,7170,7170,0
20250217,171000,142461360,7170,7170,7170,7170,0
20250217,170900,142461360,7170,7170,7170,7170,0
20250217,170800,142461360,7170,7170,7170,7170,0
20250217,170700,142461360,7170,7170,7170,7170,0
20250217,170600,142461360,7170,7170,7170,7170,257
20250217,170500,142461360,7170,7170,7170,7170,0
20250217,170400,142461360,7170,7170,7170,7170,0
20250217,170300,142461360,7170,7170,7170,7170,0
20250217,170200,142461360,7170,7170,7170,7170,0
20250217,170100,142461360,7170,7170,7170,7170,0
20250217,170000,142461360,7170,7170,7170,7170,0
20250217,165900,142461360,7170,7170,7170,7170,0
20250217,165800,142461360,7170,7170,7170,7170,0
20250217,165700,142461360,7170,7170,7170,7170,0
20250217,165600,142461360,7170,7170,7170,7170,0
20250217,165500,142461360,7170,7170,7170,7170,0
20250217,165400,142461360,7170,7170,7170,7170,0
20250217,165300,142461360,7170,7170,7170,7170,0
20250217,165200,142461360,7170,7170,7170,7170,0
20250217,165100,142461360,7170,7170,7170,7170,0
20250217,165000,142461360,7170,7170,7170,7170,0
20250217,164900,142461360,7170,7170,7170,7170,0
20250217,164800,142461360,7170,7170,7170,7170,0
20250217,164700,142461360,7170,7170,7170,7170,0
20250217,164600,142461360,7170,7170,7170,7170,0
20250217,164500,142461360,7170,7170,7170,7170,0
20250217,164400,142461360,7170,7170,7170,7170,0
20250217,164300,142461360,7170,7170,7170,7170,0
20250217,164200,142461360,7170,7170,7170,7170,0
20250217,164100,142461360,7170,7170,7170,7170,0
20250217,164000,142461360,7170,7170,7170,7170,0
20250217,163900,142461360,7170,7170,7170,7170,0
20250217,163800,142461360,7170,7170,7170,7170,0
20250217,163700,142461360,7170,7170,7170,7170,0
20250217,163600,142461360,7170,7170,7170,7170,257
20250217,163500,142461360,7170,7170,7170,7170,0
20250217,163400,142461360,7170,7170,7170,7170,0
20250217,163300,142461360,7170,7170,7170,7170,0
20250217,163200,142461360,7170,7170,7170,7170,0
20250217,163100,142461360,7170,7170,7170,7170,0
20250217,163000,142461360,7170,7170,7170,7170,0
20250217,162900,142461360,7170,7170,7170,7170,0
20250217,162800,142461360,7170,7170,7170,7170,0
20250217,162700,142461360,7170,7170,7170,7170,0
20250217,162600,142461360,7170,7170,7170,7170,0
20250217,162500,142461360,7170,7170,7170,7170,0
20250217,162400,142461360,7170,7170,7170,7170,0
20250217,162300,142461360,7170,7170,7170,7170,0
20250217,162200,142461360,7170,7170,7170,7170,0
20250217,162100,142461360,7170,7170,7170,7170,0
20250217,162000,142461360,7170,7170,7170,7170,0
20250217,161900,142461360,7170,7170,7170,7170,0
20250217,161800,142461360,7170,7170,7170,7170,0
20250217,161700,142461360,7170,7170,7170,7170,0
20250217,161600,142461360,7170,7170,7170,7170,0
20250217,161500,142461360,7170,7170,7170,7170,0
20250217,161400,142461360,7170,7170,7170,7170,0
20250217,161300,142461360,7170,7170,7170,7170,0
20250217,161200,142461360,7170,7170,7170,7170,0
20250217,161100,142461360,7170,7170,7170,7170,0
20250217,161000,142461360,7170,7170,7170,7170,0
20250217,160900,142461360,7170,7170,7170,7170,0
20250217,160800,142461360,7170,7170,7170,7170,0
20250217,160700,142461360,7170,7170,7170,7170,0
20250217,160600,142461360,7170,7170,7170,7170,257
20250217,160500,142461360,7170,7170,7170,7170,0
20250217,160400,142461360,7170,7170,7170,7170,0
20250217,160300,142461360,7170,7170,7170,7170,0
20250217,160200,142461360,7170,7170,7170,7170,0
20250217,160100,142461360,7170,7170,7170,7170,0
20250217,160000,142461360,7170,7170,7170,7170,0
20250217,155900,142461360,7170,7170,7170,7170,0
20250217,155800,142461360,7170,7170,7170,7170,0
20250217,155700,142461360,7170,7170,7170,7170,0
20250217,155600,142461360,7170,7170,7170,7170,0
20250217,155500,142461360,7170,7170,7170,7170,0
20250217,155400,142461360,7170,7170,7170,7170,0
20250217,155300,142461360,7170,7170,7170,7170,0
20250217,155200,142461360,7170,7170,7170,7170,0
20250217,155100,142461360,7170,7170,7170,7170,0
20250217,155000,142461360,7170,7170,7170,7170,0
20250217,154900,142461360,7170,7170,7170,7170,0
20250217,154800,142461360,7170,7170,7170,7170,0
20250217,154700,142461360,7170,7170,7170,7170,0
20250217,154600,142461360,7170,7170,7170,7170,0
20250217,154500,142461360,7170,7170,7170,7170,0
20250217,154400,142461360,7170,7170,7170,7170,0
20250217,154300,142461360,7170,7170,7170,7170,0
20250217,154200,142461360,7170,7170,7170,7170,0
20250217,154100,142461360,7170,7170,7170,7170,0
20250217,154000,142461360,7170,7170,7170,7170,0
20250217,153900,142461360,7170,7170,7170,7170,0
20250217,153800,142461360,7170,7170,7170,7170,0
20250217,153700,142461360,7170,7170,7170,7170,0
20250217,153600,142461360,7170,7170,7170,7170,257
20250217,153500,142461360,7170,7170,7170,7170,0
20250217,153400,142461360,7170,7170,7170,7170,0
20250217,153300,142461360,7170,7170,7170,7170,0
20250217,153200,142461360,7170,7170,7170,7170,0
20250217,153100,142461360,7170,7170,7170,7170,0
20250217,153000,142461360,7170,7170,7170,7170,257
20250217,152900,140618670,7180,7180,7180,7180,0
20250217,152800,140618670,7180,7180,7180,7180,0
20250217,152700,140618670,7180,7180,7180,7180,0
20250217,152600,140618670,7180,7180,7180,7180,0
20250217,152500,140618670,7180,7180,7180,7180,0
20250217,152400,140618670,7180,7180,7180,7180,0
20250217,152300,140618670,7180,7180,7180,7180,0
20250217,152200,140618670,7180,7180,7180,7180,0
20250217,152100,140618670,7180,7180,7180,7180,0
20250217,152000,140618670,7180,7180,7180,7180,0
20250217,151900,140618670,7180,7180,7180,7180,0
20250217,151800,140618670,7180,7180,7180,7180,2
20250217,151700,140604310,7180,7180,7180,7180,0
20250217,151600,140604310,7180,7180,7180,7180,0
20250217,151500,140604310,7180,7180,7180,7180,0
20250217,151400,140604310,7180,7180,7180,7180,2
20250217,151300,140589950,7180,7180,7180,7180,6
20250217,151200,140546870,7180,7180,7180,7180,80
20250217,151100,139972470,7140,7190,7190,7140,3
20250217,151000,139950950,7190,7190,7190,7190,0
20250217,150900,139950950,7190,7190,7190,7190,0
20250217,150800,139950950,7190,7190,7190,7190,0
20250217,150700,139950950,7190,7190,7190,7190,30
20250217,150600,139735250,7190,7180,7190,7180,100
20250217,150500,139016260,7190,7190,7190,7190,0
20250217,150400,139016260,7190,7180,7190,7180,232
20250217,150300,137349180,7180,7170,7180,7170,1633
20250217,150200,125638360,7160,7160,7160,7160,138
20250217,150100,124650280,7150,7150,7150,7150,5
20250217,150000,124614530,7140,7140,7140,7140,0
20250217,145900,124614530,7140,7140,7140,7140,0
20250217,145800,124614530,7140,7140,7140,7140,0
20250217,145700,124614530,7140,7140,7140,7140,0
20250217,145600,124614530,7140,7140,7140,7140,0
20250217,145500,124614530,7140,7140,7140,7140,0
20250217,145400,124614530,7140,7140,7140,7140,0
20250217,145300,124614530,7140,7140,7140,7140,20
20250217,145200,124471730,7130,7130,7130,7130,0
20250217,145100,124471730,7130,7130,7130,7130,0
20250217,145000,124471730,7130,7110,7130,7100,277
20250217,144900,122499620,7120,7120,7120,7120,0
20250217,144800,122499620,7120,7120,7120,7120,0
20250217,144700,122499620,7120,7120,7120,7120,0
20250217,144600,122499620,7120,7120,7120,7120,0
20250217,144500,122499620,7120,7120,7120,7120,0
20250217,144400,122499620,7120,7120,7120,7120,0
20250217,144300,122499620,7120,7120,7120,7110,18
20250217,144200,122371580,7110,7110,7110,7110,0
20250217,144100,122371580,7110,7110,7110,7110,0
20250217,144000,122371580,7110,7110,7110,7110,0
20250217,143900,122371580,7110,7160,7170,7110,40
20250217,143800,122086640,7170,7170,7170,7170,0
20250217,143700,122086640,7170,7170,7170,7170,0
20250217,143600,122086640,7170,7170,7170,7170,0
20250217,143500,122086640,7170,7170,7170,7170,0
20250217,143400,122086640,7170,7170,7170,7170,0
20250217,143300,122086640,7170,7170,7170,7170,0
20250217,143200,122086640,7170,7170,7170,7170,278
20250217,143100,120093380,7170,7160,7170,7160,1392
20250217,143000,110114500,7160,7160,7160,7160,0
20250217,142900,110114500,7160,7160,7160,7160,10
20250217,142800,110042900,7160,7160,7160,7160,0
20250217,142700,110042900,7160,7160,7160,7160,0
20250217,142600,110042900,7160,7160,7160,7160,2
20250217,142500,110028580,7160,7160,7160,7160,0
20250217,142400,110028580,7160,7160,7160,7160,0
20250217,142300,110028580,7160,7160,7160,7160,6
20250217,142200,109985620,7170,7170,7170,7170,0
20250217,142100,109985620,7170,7170,7170,7170,0
20250217,142000,109985620,7170,7170,7170,7170,0
20250217,141900,109985620,7170,7160,7170,7160,7
20250217,141800,109935470,7170,7170,7170,7170,20
20250217,141700,109792070,7170,7170,7170,7170,0
20250217,141600,109792070,7170,7170,7170,7170,0
20250217,141500,109792070,7170,7170,7170,7170,0
20250217,141400,109792070,7170,7170,7170,7170,0
20250217,141300,109792070,7170,7160,7170,7160,200
20250217,141200,108358840,7160,7160,7160,7160,0
20250217,141100,108358840,7160,7160,7160,7160,0
20250217,141000,108358840,7160,7160,7160,7160,0
20250217,140900,108358840,7160,7160,7160,7160,0
20250217,140800,108358840,7160,7160,7160,7160,0
20250217,140700,108358840,7160,7160,7160,7160,0
20250217,140600,108358840,7160,7160,7160,7160,3
20250217,140500,108337360,7160,7160,7160,7160,10
20250217,140400,108265760,7160,7160,7160,7160,128
20250217,140300,107349280,7160,7150,7160,7150,106
20250217,140200,106590380,7150,7140,7150,7140,165
20250217,140100,105410780,7140,7140,7140,7140,141
20250217,140000,104404040,7130,7120,7130,7120,703
20250217,135900,99393160,7120,7120,7120,7120,1000
20250217,135800,92273160,7120,7120,7120,7120,0
20250217,135700,92273160,7120,7120,7120,7120,146
20250217,135600,91233640,7110,7110,7110,7110,100
20250217,135500,90522640,7110,7110,7110,7110,175
20250217,135400,89278390,7100,7100,7100,7100,13
20250217,135300,89186090,7100,7100,7100,7100,0
20250217,135200,89186090,7100,7100,7100,7100,5
20250217,135100,89150590,7080,7100,7100,7080,1413
20250217,135000,79146530,7090,7090,7090,7090,0
20250217,134900,79146530,7090,7090,7090,7090,0
20250217,134800,79146530,7090,7090,7090,7090,125
20250217,134700,78260280,7080,7080,7080,7080,20
20250217,134600,78118680,7080,7080,7080,7080,38
20250217,134500,77849640,7070,7070,7070,7070,2
20250217,134400,77835500,7070,7070,7070,7070,1
20250217,134300,77828430,7060,7060,7060,7060,0
20250217,134200,77828430,7060,7060,7060,7060,0
20250217,134100,77828430,7060,7060,7060,7060,0
20250217,134000,77828430,7060,7060,7060,7060,0
20250217,133900,77828430,7060,7060,7060,7060,0
20250217,133800,77828430,7060,7060,7060,7060,23
20250217,133700,77666050,7060,7060,7060,7060,57
20250217,133600,77263630,7050,7050,7050,7050,0
20250217,133500,77263630,7050,7040,7050,7040,3
20250217,133400,77242500,7050,7050,7050,7050,0
20250217,133300,77242500,7050,7050,7050,7050,0
20250217,133200,77242500,7050,7050,7050,7050,0
20250217,133100,77242500,7050,7050,7050,7050,0
20250217,133000,77242500,7050,7050,7050,7050,1
20250217,132900,77235450,7060,7060,7060,7060,1
20250217,132800,77228390,7050,7050,7050,7050,0
20250217,132700,77228390,7050,7050,7050,7050,1
20250217,132600,77221340,7060,7060,7060,7060,0
20250217,132500,77221340,7060,7060,7060,7060,0
20250217,132400,77221340,7060,7030,7060,7030,45
20250217,132300,76904120,7040,7040,7040,7040,1
20250217,132200,76897080,7040,7040,7040,7040,0
20250217,132100,76897080,7040,7040,7040,7040,0
20250217,132000,76897080,7040,7040,7040,7040,0
20250217,131900,76897080,7040,7040,7040,7040,1
20250217,131800,76890040,7030,7030,7030,7030,0
20250217,131700,76890040,7030,7030,7030,7030,0
20250217,131600,76890040,7030,7030,7030,7030,0
20250217,131500,76890040,7030,7030,7030,7030,436
20250217,131400,73824960,7060,7060,7060,7060,0
20250217,131300,73824960,7060,7060,7060,7060,0
20250217,131200,73824960,7060,7060,7060,7060,0
20250217,131100,73824960,7060,7050,7060,7050,423
20250217,131000,70838590,7060,7060,7060,7060,0
20250217,130900,70838590,7060,7060,7060,7060,0
20250217,130800,70838590,7060,7020,7060,7020,200
20250217,130700,69434550,7030,7030,7030,7030,0
20250217,130600,69434550,7030,7030,7030,7030,0
20250217,130500,69434550,7030,7030,7030,7030,1
20250217,130400,69427520,7030,7030,7030,7030,0
20250217,130300,69427520,7030,7040,7040,7030,17
20250217,130200,69307850,7060,7060,7060,7060,0
20250217,130100,69307850,7060,7060,7060,7060,0
20250217,130000,69307850,7060,7060,7060,7060,1
20250217,125900,69300790,7050,7050,7050,7050,0
20250217,125800,69300790,7050,7050,7050,7050,200
20250217,125700,67890790,7060,7060,7060,7060,0
20250217,125600,67890790,7060,7060,7060,7060,5
20250217,125500,67855490,7060,7060,7060,7060,78
20250217,125400,67304810,7060,7060,7060,7060,2
20250217,125300,67290690,7050,7050,7050,7050,0
20250217,125200,67290690,7050,7050,7050,7050,0
20250217,125100,67290690,7050,7050,7050,7050,0
20250217,125000,67290690,7050,7060,7060,7050,3
20250217,124900,67269520,7050,7050,7050,7050,0
20250217,124800,67269520,7050,7050,7050,7050,8
20250217,124700,67213120,7050,7050,7050,7050,5
20250217,124600,67177870,7060,7060,7060,7060,0
20250217,124500,67177870,7060,7060,7060,7060,0
20250217,124400,67177870,7060,7060,7060,7060,0
20250217,124300,67177870,7060,7060,7060,7060,0
20250217,124200,67177870,7060,7060,7060,7060,0
20250217,124100,67177870,7060,7060,7060,7060,0
20250217,124000,67177870,7060,7060,7060,7060,0
20250217,123900,67177870,7060,7060,7060,7060,0
20250217,123800,67177870,7060,7060,7060,7060,0
20250217,123700,67177870,7060,7060,7060,7060,0
20250217,123600,67177870,7060,7060,7060,7060,0
20250217,123500,67177870,7060,7060,7060,7060,0
20250217,123400,67177870,7060,7060,7060,7060,0
20250217,123300,67177870,7060,7060,7060,7060,0
20250217,123200,67177870,7060,7060,7060,7060,0
20250217,123100,67177870,7060,7060,7060,7060,0
20250217,123000,67177870,7060,7060,7060,7060,1
20250217,122900,67170810,7020,7020,7020,7020,0
20250217,122800,67170810,7020,7050,7050,7020,133
20250217,122700,66236110,7070,7070,7070,7070,0
20250217,122600,66236110,7070,7070,7070,7070,0
20250217,122500,66236110,7070,7070,7070,7070,0
20250217,122400,66236110,7070,7070,7070,7070,0
20250217,122300,66236110,7070,7070,7070,7070,0
20250217,122200,66236110,7070,7070,7070,7070,0
20250217,122100,66236110,7070,7070,7070,7070,1
20250217,122000,66229040,7030,7030,7030,7030,0
20250217,121900,66229040,7030,7050,7050,7030,30
20250217,121800,66017980,7050,7050,7050,7050,3
20250217,121700,65996830,7070,7070,7070,7070,0
20250217,121600,65996830,7070,7070,7070,7070,1
20250217,121500,65989760,7040,7040,7040,7040,0
20250217,121400,65989760,7040,7040,7040,7040,0
20250217,121300,65989760,7040,7040,7040,7040,0
20250217,121200,65989760,7040,7040,7040,7040,0
20250217,121100,65989760,7040,7040,7040,7040,0
20250217,121000,65989760,7040,7040,7040,7040,0
20250217,120900,65989760,7040,7040,7040,7040,0
20250217,120800,65989760,7040,7040,7040,7040,0
20250217,120700,65989760,7040,7040,7040,7040,0
20250217,120600,65989760,7040,7040,7040,7040,0
20250217,120500,65989760,7040,7040,7040,7040,0
20250217,120400,65989760,7040,7040,7040,7040,350
20250217,120300,63525760,7090,7090,7090,7090,0
20250217,120200,63525760,7090,7090,7090,7090,0
20250217,120100,63525760,7090,7090,7090,7090,0
20250217,120000,63525760,7090,7090,7090,7090,0
20250217,115900,63525760,7090,7090,7090,7090,0
20250217,115800,63525760,7090,7090,7090,7090,141
20250217,115700,62526070,7080,7080,7080,7080,0
20250217,115600,62526070,7080,7080,7080,7080,1
20250217,115500,62518990,7040,7040,7040,7040,0
20250217,115400,62518990,7040,7040,7040,7040,0
20250217,115300,62518990,7040,7040,7040,7040,0
20250217,115200,62518990,7040,7040,7040,7040,0
20250217,115100,62518990,7040,7040,7040,7040,0
20250217,115000,62518990,7040,7050,7050,7040,346
20250217,114900,60080210,7060,7080,7080,7060,309
20250217,114800,57896370,7100,7100,7100,7100,0
20250217,114700,57896370,7100,7100,7100,7100,0
20250217,114600,57896370,7100,7100,7100,7100,0
20250217,114500,57896370,7100,7100,7100,7100,0
20250217,114400,57896370,7100,7100,7100,7100,0
20250217,114300,57896370,7100,7100,7100,7100,1
20250217,114200,57889270,7080,7080,7080,7080,10
20250217,114100,57818470,7080,7080,7080,7080,0
20250217,114000,57818470,7080,7080,7080,7080,39
20250217,113900,57542350,7100,7100,7100,7100,0
20250217,113800,57542350,7100,7100,7100,7100,0
20250217,113700,57542350,7100,7100,7100,7100,0
20250217,113600,57542350,7100,7100,7100,7100,0
20250217,113500,57542350,7100,7100,7100,7100,0
20250217,113400,57542350,7100,7100,7100,7100,0
20250217,113300,57542350,7100,7100,7100,7100,0
20250217,113200,57542350,7100,7100,7100,7100,0
20250217,113100,57542350,7100,7100,7100,7100,0
20250217,113000,57542350,7100,7100,7100,7100,0
20250217,112900,57542350,7100,7100,7100,7100,0
20250217,112800,57542350,7100,7100,7100,7100,0
20250217,112700,57542350,7100,7100,7100,7100,0
20250217,112600,57542350,7100,7100,7100,7100,10
20250217,112500,57471350,7110,7110,7110,7110,0
20250217,112400,57471350,7110,7110,7110,7110,0
20250217,112300,57471350,7110,7110,7110,7110,0
20250217,112200,57471350,7110,7110,7110,7110,0
20250217,112100,57471350,7110,7110,7110,7110,0
20250217,112000,57471350,7110,7110,7110,7110,0
20250217,111900,57471350,7110,7110,7110,7110,0
20250217,111800,57471350,7110,7110,7110,7110,0
20250217,111700,57471350,7110,7110,7110,7110,4
20250217,111600,57442910,7110,7110,7110,7110,0
20250217,111500,57442910,7110,7110,7110,7110,5
20250217,111400,57407360,7110,7110,7110,7110,0
20250217,111300,57407360,7110,7110,7110,7110,6
20250217,111200,57364700,7070,7070,7070,7070,0
20250217,111100,57364700,7070,7070,7070,7070,0
20250217,111000,57364700,7070,7070,7070,7070,0
20250217,110900,57364700,7070,7070,7070,7070,0
20250217,110800,57364700,7070,7070,7070,7070,0
20250217,110700,57364700,7070,7070,7070,7070,193
20250217,110600,56000190,7070,7080,7110,7070,8
20250217,110500,55943560,7080,7080,7080,7080,3
20250217,110400,55922320,7080,7080,7080,7080,0
20250217,110300,55922320,7080,7100,7110,7080,525
20250217,110200,52189840,7100,7100,7100,7100,0
20250217,110100,52189840,7100,7100,7100,7100,212
20250217,110000,50684640,7120,7120,7120,7120,0
20250217,105900,50684640,7120,7120,7120,7120,0
20250217,105800,50684640,7120,7120,7120,7120,0
20250217,105700,50684640,7120,7120,7120,7120,0
20250217,105600,50684640,7120,7100,7120,7100,7
20250217,105500,50634920,7080,7080,7080,7080,0
20250217,105400,50634920,7080,7070,7080,7070,277
20250217,105300,48675980,7060,7060,7060,7060,0
20250217,105200,48675980,7060,7060,7060,7060,0
20250217,105100,48675980,7060,7060,7060,7060,139
20250217,105000,47694640,7060,7060,7060,7060,6
20250217,104900,47652280,7060,7060,7060,7060,110
20250217,104800,46875680,7060,7060,7060,7060,0
20250217,104700,46875680,7060,7060,7060,7060,0
20250217,104600,46875680,7060,7060,7060,7060,10
20250217,104500,46805080,7060,7060,7060,7060,28
20250217,104400,46607400,7030,7030,7030,7030,0
20250217,104300,46607400,7030,7030,7030,7030,424
20250217,104200,43626680,7060,7060,7060,7060,7
20250217,104100,43577260,7060,7060,7060,7060,1
20250217,104000,43570200,7050,7050,7050,7050,0
20250217,103900,43570200,7050,7050,7050,7050,0
20250217,103800,43570200,7050,7050,7050,7050,0
20250217,103700,43570200,7050,7050,7050,7050,0
20250217,103600,43570200,7050,7050,7050,7050,1
20250217,103500,43563150,7050,7050,7050,7050,2
20250217,103400,43549050,7030,7030,7030,7030,10
20250217,103300,43478750,7040,7040,7040,7040,0
20250217,103200,43478750,7040,7040,7040,7040,0
20250217,103100,43478750,7040,7040,7040,7040,15
20250217,103000,43373150,7050,7050,7050,7050,0
20250217,102900,43373150,7050,7050,7050,7050,60
20250217,102800,42950150,7050,7050,7050,7000,1521
20250217,102700,32281620,7100,7100,7100,7100,0
20250217,102600,32281620,7100,7110,7110,7020,1634
20250217,102500,20756410,7120,7120,7120,7120,1
20250217,102400,20749290,7130,7130,7130,7130,0
20250217,102300,20749290,7130,7130,7130,7130,0
20250217,102200,20749290,7130,7130,7130,7130,0
20250217,102100,20749290,7130,7130,7130,7130,0
20250217,102000,20749290,7130,7130,7130,7130,0
20250217,101900,20749290,7130,7130,7130,7130,0
20250217,101800,20749290,7130,7130,7130,7130,0
20250217,101700,20749290,7130,7130,7130,7130,0
20250217,101600,20749290,7130,7130,7130,7130,0
20250217,101500,20749290,7130,7130,7130,7130,0
20250217,101400,20749290,7130,7130,7130,7130,0
20250217,101300,20749290,7130,7130,7130,7130,202
20250217,101200,19309030,7130,7130,7130,7130,0
20250217,101100,19309030,7130,7130,7130,7130,0
20250217,101000,19309030,7130,7130,7130,7130,0
20250217,100900,19309030,7130,7130,7130,7130,0
20250217,100800,19309030,7130,7130,7130,7130,0
20250217,100700,19309030,7130,7130,7130,7130,0
20250217,100600,19309030,7130,7130,7130,7130,0
20250217,100500,19309030,7130,7130,7130,7130,0
20250217,100400,19309030,7130,7130,7130,7130,11
20250217,100300,19230600,7130,7130,7130,7130,0
20250217,100200,19230600,7130,7130,7130,7130,0
20250217,100100,19230600,7130,7130,7130,7130,0
20250217,100000,19230600,7130,7130,7130,7130,0
20250217,095900,19230600,7130,7130,7130,7130,0
20250217,095800,19230600,7130,7130,7130,7130,0
20250217,095700,19230600,7130,7130,7130,7130,250
20250217,095600,17448100,7130,7120,7130,7120,485
20250217,095500,13991010,7120,7120,7120,7120,0
20250217,095400,13991010,7120,7120,7120,7120,2
20250217,095300,13976770,7120,7120,7120,7120,1
20250217,095200,13969650,7120,7120,7120,7120,0
20250217,095100,13969650,7120,7120,7120,7120,9
20250217,095000,13905570,7120,7120,7120,7120,0
20250217,094900,13905570,7120,7120,7120,7120,0
20250217,094800,13905570,7120,7120,7120,7120,0
20250217,094700,13905570,7120,7120,7120,7120,0
20250217,094600,13905570,7120,7120,7120,7120,380
20250217,094500,11199970,7120,7120,7120,7120,4
20250217,094400,11171490,7100,7100,7100,7100,0
20250217,094300,11171490,7100,7100,7100,7100,0
20250217,094200,11171490,7100,7100,7100,7100,50
20250217,094100,10816490,7100,7100,7100,7100,10
20250217,094000,10745490,7100,7100,7100,7100,102
20250217,093900,10021290,7100,7100,7100,7100,0
20250217,093800,10021290,7100,7100,7100,7100,104
20250217,093700,9282890,7100,7110,7110,7100,270
20250217,093600,7365770,7110,7110,7110,7110,191
20250217,093500,6007760,7120,7120,7120,7120,2
20250217,093400,5993520,7120,7130,7130,7120,39
20250217,093300,5715830,7130,7150,7150,7130,60
20250217,093200,5287310,7150,7150,7150,7150,85
20250217,093100,4679560,7150,7150,7150,7150,0
20250217,093000,4679560,7150,7150,7150,7150,0
20250217,092900,4679560,7150,7150,7150,7150,0
20250217,092800,4679560,7150,7150,7150,7150,1
20250217,092700,4672410,7150,7150,7150,7150,40
20250217,092600,4386410,7150,7150,7150,7150,0
20250217,092500,4386410,7150,7150,7150,7150,0
20250217,092400,4386410,7150,7150,7150,7150,0
20250217,092300,4386410,7150,7150,7150,7150,0
20250217,092200,4386410,7150,7150,7150,7150,0
20250217,092100,4386410,7150,7150,7150,7150,0
20250217,092000,4386410,7150,7150,7150,7150,2
20250217,091900,4372110,7180,7150,7180,7150,37
20250217,091800,4107260,7150,7150,7150,7150,0
20250217,091700,4107260,7150,7150,7150,7150,0
20250217,091600,4107260,7150,7170,7170,7150,18
20250217,091500,3978340,7180,7180,7180,7180,0
20250217,091400,3978340,7180,7180,7180,7180,0
20250217,091300,3978340,7180,7180,7180,7180,30
20250217,091200,3762940,7180,7180,7180,7180,20
20250217,091100,3619340,7170,7170,7170,7170,3
20250217,091000,3597830,7180,7180,7180,7180,0
20250217,090900,3597830,7180,7180,7180,7180,9
20250217,090800,3533210,7180,7180,7180,7180,0
20250217,090700,3533210,7180,7150,7180,7150,2
20250217,090600,3518880,7150,7150,7150,7150,116
20250217,090500,2689480,7150,7150,7150,7150,82
20250217,090400,2103180,7140,7140,7140,7140,15
20250217,090300,1996080,7160,7160,7160,7160,1
20250217,090200,1988920,7150,7150,7150,7150,132
20250217,090100,1045120,7150,7150,7150,7150,0
20250217,090000,1045120,7150,7160,7160,7150,146