KissMeData/141000/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202800,115220740,7830,7830,7830,7830,1269
20250217,202700,115220740,7830,7830,7830,7830,0
20250217,202600,115220740,7830,7830,7830,7830,0
20250217,202500,115220740,7830,7830,7830,7830,0
20250217,202400,115220740,7830,7830,7830,7830,0
20250217,202300,115220740,7830,7830,7830,7830,0
20250217,202200,115220740,7830,7830,7830,7830,0
20250217,202100,115220740,7830,7830,7830,7830,0
20250217,202000,115220740,7830,7830,7830,7830,0
20250217,201900,115220740,7830,7830,7830,7830,0
20250217,201800,115220740,7830,7830,7830,7830,0
20250217,201700,115220740,7830,7830,7830,7830,0
20250217,201600,115220740,7830,7830,7830,7830,0
20250217,201500,115220740,7830,7830,7830,7830,0
20250217,201400,115220740,7830,7830,7830,7830,0
20250217,201300,115220740,7830,7830,7830,7830,0
20250217,201200,115220740,7830,7830,7830,7830,0
20250217,201100,115220740,7830,7830,7830,7830,0
20250217,201000,115220740,7830,7830,7830,7830,0
20250217,200900,115220740,7830,7830,7830,7830,0
20250217,200800,115220740,7830,7830,7830,7830,0
20250217,200700,115220740,7830,7830,7830,7830,0
20250217,200600,115220740,7830,7830,7830,7830,0
20250217,200500,115220740,7830,7830,7830,7830,0
20250217,200400,115220740,7830,7830,7830,7830,0
20250217,200300,115220740,7830,7830,7830,7830,0
20250217,200200,115220740,7830,7830,7830,7830,0
20250217,200100,115220740,7830,7830,7830,7830,0
20250217,200000,115220740,7830,7830,7830,7830,0
20250217,195900,115220740,7830,7830,7830,7830,0
20250217,195800,115220740,7830,7830,7830,7830,1269
20250217,195700,115220740,7830,7830,7830,7830,0
20250217,195600,115220740,7830,7830,7830,7830,0
20250217,195500,115220740,7830,7830,7830,7830,0
20250217,195400,115220740,7830,7830,7830,7830,0
20250217,195300,115220740,7830,7830,7830,7830,0
20250217,195200,115220740,7830,7830,7830,7830,0
20250217,195100,115220740,7830,7830,7830,7830,0
20250217,195000,115220740,7830,7830,7830,7830,0
20250217,194900,115220740,7830,7830,7830,7830,0
20250217,194800,115220740,7830,7830,7830,7830,0
20250217,194700,115220740,7830,7830,7830,7830,0
20250217,194600,115220740,7830,7830,7830,7830,0
20250217,194500,115220740,7830,7830,7830,7830,0
20250217,194400,115220740,7830,7830,7830,7830,0
20250217,194300,115220740,7830,7830,7830,7830,0
20250217,194200,115220740,7830,7830,7830,7830,0
20250217,194100,115220740,7830,7830,7830,7830,0
20250217,194000,115220740,7830,7830,7830,7830,0
20250217,193900,115220740,7830,7830,7830,7830,0
20250217,193800,115220740,7830,7830,7830,7830,0
20250217,193700,115220740,7830,7830,7830,7830,0
20250217,193600,115220740,7830,7830,7830,7830,0
20250217,193500,115220740,7830,7830,7830,7830,0
20250217,193400,115220740,7830,7830,7830,7830,0
20250217,193300,115220740,7830,7830,7830,7830,0
20250217,193200,115220740,7830,7830,7830,7830,0
20250217,193100,115220740,7830,7830,7830,7830,0
20250217,193000,115220740,7830,7830,7830,7830,0
20250217,192900,115220740,7830,7830,7830,7830,0
20250217,192800,115220740,7830,7830,7830,7830,1269
20250217,192700,115220740,7830,7830,7830,7830,0
20250217,192600,115220740,7830,7830,7830,7830,0
20250217,192500,115220740,7830,7830,7830,7830,0
20250217,192400,115220740,7830,7830,7830,7830,0
20250217,192300,115220740,7830,7830,7830,7830,0
20250217,192200,115220740,7830,7830,7830,7830,0
20250217,192100,115220740,7830,7830,7830,7830,0
20250217,192000,115220740,7830,7830,7830,7830,0
20250217,191900,115220740,7830,7830,7830,7830,0
20250217,191800,115220740,7830,7830,7830,7830,0
20250217,191700,115220740,7830,7830,7830,7830,0
20250217,191600,115220740,7830,7830,7830,7830,0
20250217,191500,115220740,7830,7830,7830,7830,0
20250217,191400,115220740,7830,7830,7830,7830,0
20250217,191300,115220740,7830,7830,7830,7830,0
20250217,191200,115220740,7830,7830,7830,7830,0
20250217,191100,115220740,7830,7830,7830,7830,0
20250217,191000,115220740,7830,7830,7830,7830,0
20250217,190900,115220740,7830,7830,7830,7830,0
20250217,190800,115220740,7830,7830,7830,7830,0
20250217,190700,115220740,7830,7830,7830,7830,0
20250217,190600,115220740,7830,7830,7830,7830,0
20250217,190500,115220740,7830,7830,7830,7830,0
20250217,190400,115220740,7830,7830,7830,7830,0
20250217,190300,115220740,7830,7830,7830,7830,0
20250217,190200,115220740,7830,7830,7830,7830,0
20250217,190100,115220740,7830,7830,7830,7830,0
20250217,190000,115220740,7830,7830,7830,7830,0
20250217,185900,115220740,7830,7830,7830,7830,0
20250217,185800,115220740,7830,7830,7830,7830,1269
20250217,185700,115220740,7830,7830,7830,7830,0
20250217,185600,115220740,7830,7830,7830,7830,0
20250217,185500,115220740,7830,7830,7830,7830,0
20250217,185400,115220740,7830,7830,7830,7830,0
20250217,185300,115220740,7830,7830,7830,7830,0
20250217,185200,115220740,7830,7830,7830,7830,0
20250217,185100,115220740,7830,7830,7830,7830,0
20250217,185000,115220740,7830,7830,7830,7830,0
20250217,184900,115220740,7830,7830,7830,7830,0
20250217,184800,115220740,7830,7830,7830,7830,0
20250217,184700,115220740,7830,7830,7830,7830,0
20250217,184600,115220740,7830,7830,7830,7830,0
20250217,184500,115220740,7830,7830,7830,7830,0
20250217,184400,115220740,7830,7830,7830,7830,0
20250217,184300,115220740,7830,7830,7830,7830,0
20250217,184200,115220740,7830,7830,7830,7830,0
20250217,184100,115220740,7830,7830,7830,7830,0
20250217,184000,115220740,7830,7830,7830,7830,0
20250217,183900,115220740,7830,7830,7830,7830,0
20250217,183800,115220740,7830,7830,7830,7830,0
20250217,183700,115220740,7830,7830,7830,7830,0
20250217,183600,115220740,7830,7830,7830,7830,0
20250217,183500,115220740,7830,7830,7830,7830,0
20250217,183400,115220740,7830,7830,7830,7830,0
20250217,183300,115220740,7830,7830,7830,7830,0
20250217,183200,115220740,7830,7830,7830,7830,0
20250217,183100,115220740,7830,7830,7830,7830,0
20250217,183000,115220740,7830,7830,7830,7830,0
20250217,182900,115220740,7830,7830,7830,7830,0
20250217,182800,115220740,7830,7830,7830,7830,1269
20250217,182700,115220740,7830,7830,7830,7830,0
20250217,182600,115220740,7830,7830,7830,7830,0
20250217,182500,115220740,7830,7830,7830,7830,0
20250217,182400,115220740,7830,7830,7830,7830,0
20250217,182300,115220740,7830,7830,7830,7830,0
20250217,182200,115220740,7830,7830,7830,7830,0
20250217,182100,115220740,7830,7830,7830,7830,0
20250217,182000,115220740,7830,7830,7830,7830,0
20250217,181900,115220740,7830,7830,7830,7830,0
20250217,181800,115220740,7830,7830,7830,7830,0
20250217,181700,115220740,7830,7830,7830,7830,0
20250217,181600,115220740,7830,7830,7830,7830,0
20250217,181500,115220740,7830,7830,7830,7830,0
20250217,181400,115220740,7830,7830,7830,7830,0
20250217,181300,115220740,7830,7830,7830,7830,0
20250217,181200,115220740,7830,7830,7830,7830,0
20250217,181100,115220740,7830,7830,7830,7830,0
20250217,181000,115220740,7830,7830,7830,7830,0
20250217,180900,115220740,7830,7830,7830,7830,0
20250217,180800,115220740,7830,7830,7830,7830,0
20250217,180700,115220740,7830,7830,7830,7830,0
20250217,180600,115220740,7830,7830,7830,7830,0
20250217,180500,115220740,7830,7830,7830,7830,0
20250217,180400,115220740,7830,7830,7830,7830,0
20250217,180300,115220740,7830,7830,7830,7830,0
20250217,180200,115220740,7830,7830,7830,7830,0
20250217,180100,115220740,7830,7830,7830,7830,0
20250217,180000,115220740,7830,7830,7830,7830,0
20250217,175900,115220740,7830,7830,7830,7830,0
20250217,175800,115220740,7830,7830,7830,7830,1269
20250217,175700,115220740,7830,7830,7830,7830,0
20250217,175600,115220740,7830,7830,7830,7830,0
20250217,175500,115220740,7830,7830,7830,7830,0
20250217,175400,115220740,7830,7830,7830,7830,0
20250217,175300,115220740,7830,7830,7830,7830,0
20250217,175200,115220740,7830,7830,7830,7830,0
20250217,175100,115220740,7830,7830,7830,7830,0
20250217,175000,115220740,7830,7830,7830,7830,0
20250217,174900,115220740,7830,7830,7830,7830,0
20250217,174800,115220740,7830,7830,7830,7830,0
20250217,174700,115220740,7830,7830,7830,7830,0
20250217,174600,115220740,7830,7830,7830,7830,0
20250217,174500,115220740,7830,7830,7830,7830,0
20250217,174400,115220740,7830,7830,7830,7830,0
20250217,174300,115220740,7830,7830,7830,7830,0
20250217,174200,115220740,7830,7830,7830,7830,0
20250217,174100,115220740,7830,7830,7830,7830,0
20250217,174000,115220740,7830,7830,7830,7830,0
20250217,173900,115220740,7830,7830,7830,7830,0
20250217,173800,115220740,7830,7830,7830,7830,0
20250217,173700,115220740,7830,7830,7830,7830,0
20250217,173600,115220740,7830,7830,7830,7830,0
20250217,173500,115220740,7830,7830,7830,7830,0
20250217,173400,115220740,7830,7830,7830,7830,0
20250217,173300,115220740,7830,7830,7830,7830,0
20250217,173200,115220740,7830,7830,7830,7830,0
20250217,173100,115220740,7830,7830,7830,7830,0
20250217,173000,115220740,7830,7830,7830,7830,0
20250217,172900,115220740,7830,7830,7830,7830,0
20250217,172800,115220740,7830,7830,7830,7830,1269
20250217,172700,115220740,7830,7830,7830,7830,0
20250217,172600,115220740,7830,7830,7830,7830,0
20250217,172500,115220740,7830,7830,7830,7830,0
20250217,172400,115220740,7830,7830,7830,7830,0
20250217,172300,115220740,7830,7830,7830,7830,0
20250217,172200,115220740,7830,7830,7830,7830,0
20250217,172100,115220740,7830,7830,7830,7830,0
20250217,172000,115220740,7830,7830,7830,7830,0
20250217,171900,115220740,7830,7830,7830,7830,0
20250217,171800,115220740,7830,7830,7830,7830,0
20250217,171700,115220740,7830,7830,7830,7830,0
20250217,171600,115220740,7830,7830,7830,7830,0
20250217,171500,115220740,7830,7830,7830,7830,0
20250217,171400,115220740,7830,7830,7830,7830,0
20250217,171300,115220740,7830,7830,7830,7830,0
20250217,171200,115220740,7830,7830,7830,7830,0
20250217,171100,115220740,7830,7830,7830,7830,0
20250217,171000,115220740,7830,7830,7830,7830,0
20250217,170900,115220740,7830,7830,7830,7830,0
20250217,170800,115220740,7830,7830,7830,7830,0
20250217,170700,115220740,7830,7830,7830,7830,0
20250217,170600,115220740,7830,7830,7830,7830,0
20250217,170500,115220740,7830,7830,7830,7830,0
20250217,170400,115220740,7830,7830,7830,7830,0
20250217,170300,115220740,7830,7830,7830,7830,0
20250217,170200,115220740,7830,7830,7830,7830,0
20250217,170100,115220740,7830,7830,7830,7830,0
20250217,170000,115220740,7830,7830,7830,7830,0
20250217,165900,115220740,7830,7830,7830,7830,0
20250217,165800,115220740,7830,7830,7830,7830,1269
20250217,165700,115220740,7830,7830,7830,7830,0
20250217,165600,115220740,7830,7830,7830,7830,0
20250217,165500,115220740,7830,7830,7830,7830,0
20250217,165400,115220740,7830,7830,7830,7830,0
20250217,165300,115220740,7830,7830,7830,7830,0
20250217,165200,115220740,7830,7830,7830,7830,0
20250217,165100,115220740,7830,7830,7830,7830,0
20250217,165000,115220740,7830,7830,7830,7830,0
20250217,164900,115220740,7830,7830,7830,7830,0
20250217,164800,115220740,7830,7830,7830,7830,0
20250217,164700,115220740,7830,7830,7830,7830,0
20250217,164600,115220740,7830,7830,7830,7830,0
20250217,164500,115220740,7830,7830,7830,7830,0
20250217,164400,115220740,7830,7830,7830,7830,0
20250217,164300,115220740,7830,7830,7830,7830,0
20250217,164200,115220740,7830,7830,7830,7830,0
20250217,164100,115220740,7830,7830,7830,7830,0
20250217,164000,115220740,7830,7830,7830,7830,0
20250217,163900,115220740,7830,7830,7830,7830,0
20250217,163800,115220740,7830,7830,7830,7830,0
20250217,163700,115220740,7830,7830,7830,7830,0
20250217,163600,115220740,7830,7830,7830,7830,0
20250217,163500,115220740,7830,7830,7830,7830,0
20250217,163400,115220740,7830,7830,7830,7830,0
20250217,163300,115220740,7830,7830,7830,7830,0
20250217,163200,115220740,7830,7830,7830,7830,0
20250217,163100,115220740,7830,7830,7830,7830,0
20250217,163000,115220740,7830,7830,7830,7830,0
20250217,162900,115220740,7830,7830,7830,7830,0
20250217,162800,115220740,7830,7830,7830,7830,1269
20250217,162700,115220740,7830,7830,7830,7830,0
20250217,162600,115220740,7830,7830,7830,7830,0
20250217,162500,115220740,7830,7830,7830,7830,0
20250217,162400,115220740,7830,7830,7830,7830,0
20250217,162300,115220740,7830,7830,7830,7830,0
20250217,162200,115220740,7830,7830,7830,7830,0
20250217,162100,115220740,7830,7830,7830,7830,0
20250217,162000,115220740,7830,7830,7830,7830,0
20250217,161900,115220740,7830,7830,7830,7830,0
20250217,161800,115220740,7830,7830,7830,7830,0
20250217,161700,115220740,7830,7830,7830,7830,0
20250217,161600,115220740,7830,7830,7830,7830,0
20250217,161500,115220740,7830,7830,7830,7830,0
20250217,161400,115220740,7830,7830,7830,7830,0
20250217,161300,115220740,7830,7830,7830,7830,0
20250217,161200,115220740,7830,7830,7830,7830,0
20250217,161100,115220740,7830,7830,7830,7830,0
20250217,161000,115220740,7830,7830,7830,7830,0
20250217,160900,115220740,7830,7830,7830,7830,0
20250217,160800,115220740,7830,7830,7830,7830,0
20250217,160700,115220740,7830,7830,7830,7830,0
20250217,160600,115220740,7830,7830,7830,7830,0
20250217,160500,115220740,7830,7830,7830,7830,0
20250217,160400,115220740,7830,7830,7830,7830,0
20250217,160300,115220740,7830,7830,7830,7830,0
20250217,160200,115220740,7830,7830,7830,7830,0
20250217,160100,115220740,7830,7830,7830,7830,0
20250217,160000,115220740,7830,7830,7830,7830,0
20250217,155900,115220740,7830,7830,7830,7830,0
20250217,155800,115220740,7830,7830,7830,7830,1269
20250217,155700,115220740,7830,7830,7830,7830,0
20250217,155600,115220740,7830,7830,7830,7830,0
20250217,155500,115220740,7830,7830,7830,7830,0
20250217,155400,115220740,7830,7830,7830,7830,0
20250217,155300,115220740,7830,7830,7830,7830,0
20250217,155200,115220740,7830,7830,7830,7830,0
20250217,155100,115220740,7830,7830,7830,7830,0
20250217,155000,115220740,7830,7830,7830,7830,0
20250217,154900,115220740,7830,7830,7830,7830,0
20250217,154800,115220740,7830,7830,7830,7830,0
20250217,154700,115220740,7830,7830,7830,7830,0
20250217,154600,115220740,7830,7830,7830,7830,0
20250217,154500,115220740,7830,7830,7830,7830,0
20250217,154400,115220740,7830,7830,7830,7830,0
20250217,154300,115220740,7830,7830,7830,7830,0
20250217,154200,115220740,7830,7830,7830,7830,0
20250217,154100,115220740,7830,7830,7830,7830,0
20250217,154000,115220740,7830,7830,7830,7830,0
20250217,153900,115220740,7830,7830,7830,7830,0
20250217,153800,115220740,7830,7830,7830,7830,0
20250217,153700,115220740,7830,7830,7830,7830,0
20250217,153600,115220740,7830,7830,7830,7830,0
20250217,153500,115220740,7830,7830,7830,7830,0
20250217,153400,115220740,7830,7830,7830,7830,0
20250217,153300,115220740,7830,7830,7830,7830,0
20250217,153200,115220740,7830,7830,7830,7830,0
20250217,153100,115220740,7830,7830,7830,7830,0
20250217,153000,115220740,7830,7830,7830,7830,1269
20250217,152900,105284470,7830,7830,7830,7830,0
20250217,152800,105284470,7830,7830,7830,7830,0
20250217,152700,105284470,7830,7830,7830,7830,0
20250217,152600,105284470,7830,7830,7830,7830,0
20250217,152500,105284470,7830,7830,7830,7830,0
20250217,152400,105284470,7830,7830,7830,7830,0
20250217,152300,105284470,7830,7830,7830,7830,0
20250217,152200,105284470,7830,7830,7830,7830,0
20250217,152100,105284470,7830,7830,7830,7830,0
20250217,152000,105284470,7830,7830,7830,7830,0
20250217,151900,105284470,7830,7820,7830,7820,20
20250217,151800,105127980,7820,7820,7820,7820,0
20250217,151700,105127980,7820,7820,7820,7820,0
20250217,151600,105127980,7820,7820,7820,7820,0
20250217,151500,105127980,7820,7820,7820,7820,66
20250217,151400,104611860,7820,7820,7820,7820,0
20250217,151300,104611860,7820,7820,7820,7820,0
20250217,151200,104611860,7820,7820,7820,7820,0
20250217,151100,104611860,7820,7820,7820,7820,0
20250217,151000,104611860,7820,7820,7820,7820,0
20250217,150900,104611860,7820,7820,7820,7820,0
20250217,150800,104611860,7820,7800,7820,7800,241
20250217,150700,102731660,7800,7800,7800,7800,0
20250217,150600,102731660,7800,7800,7800,7800,0
20250217,150500,102731660,7800,7800,7800,7800,0
20250217,150400,102731660,7800,7800,7800,7800,0
20250217,150300,102731660,7800,7800,7800,7800,0
20250217,150200,102731660,7800,7800,7800,7800,0
20250217,150100,102731660,7800,7800,7800,7800,0
20250217,150000,102731660,7800,7800,7800,7800,0
20250217,145900,102731660,7800,7800,7800,7800,0
20250217,145800,102731660,7800,7800,7800,7800,0
20250217,145700,102731660,7800,7800,7800,7800,0
20250217,145600,102731660,7800,7800,7800,7800,0
20250217,145500,102731660,7800,7800,7800,7800,0
20250217,145400,102731660,7800,7800,7800,7800,0
20250217,145300,102731660,7800,7800,7800,7800,28
20250217,145200,102513260,7800,7800,7800,7800,0
20250217,145100,102513260,7800,7800,7800,7800,0
20250217,145000,102513260,7800,7830,7830,7800,221
20250217,144900,100789370,7830,7830,7830,7830,0
20250217,144800,100789370,7830,7800,7830,7800,502
20250217,144700,96873200,7840,7840,7840,7840,0
20250217,144600,96873200,7840,7840,7840,7840,0
20250217,144500,96873200,7840,7840,7840,7840,0
20250217,144400,96873200,7840,7840,7840,7840,0
20250217,144300,96873200,7840,7840,7840,7840,0
20250217,144200,96873200,7840,7840,7840,7840,16
20250217,144100,96747760,7840,7840,7840,7840,0
20250217,144000,96747760,7840,7840,7840,7840,0
20250217,143900,96747760,7840,7840,7840,7840,0
20250217,143800,96747760,7840,7840,7840,7840,0
20250217,143700,96747760,7840,7840,7840,7840,0
20250217,143600,96747760,7840,7840,7840,7840,0
20250217,143500,96747760,7840,7840,7840,7840,50
20250217,143400,96355760,7840,7840,7840,7840,0
20250217,143300,96355760,7840,7840,7840,7840,0
20250217,143200,96355760,7840,7840,7840,7840,1
20250217,143100,96347920,7810,7810,7810,7810,0
20250217,143000,96347920,7810,7810,7810,7810,0
20250217,142900,96347920,7810,7810,7810,7810,0
20250217,142800,96347920,7810,7810,7810,7810,0
20250217,142700,96347920,7810,7810,7810,7810,100
20250217,142600,95566920,7840,7840,7840,7840,0
20250217,142500,95566920,7840,7840,7840,7840,5
20250217,142400,95527720,7840,7840,7840,7840,0
20250217,142300,95527720,7840,7840,7840,7840,0
20250217,142200,95527720,7840,7840,7840,7840,0
20250217,142100,95527720,7840,7840,7840,7840,0
20250217,142000,95527720,7840,7840,7840,7840,0
20250217,141900,95527720,7840,7840,7840,7840,0
20250217,141800,95527720,7840,7840,7840,7840,1
20250217,141700,95519880,7850,7850,7850,7850,0
20250217,141600,95519880,7850,7850,7850,7850,0
20250217,141500,95519880,7850,7850,7850,7850,0
20250217,141400,95519880,7850,7850,7850,7850,0
20250217,141300,95519880,7850,7850,7850,7850,1
20250217,141200,95512030,7850,7850,7850,7850,1
20250217,141100,95504180,7850,7850,7850,7850,0
20250217,141000,95504180,7850,7850,7850,7850,0
20250217,140900,95504180,7850,7850,7850,7850,0
20250217,140800,95504180,7850,7850,7850,7850,0
20250217,140700,95504180,7850,7850,7850,7850,0
20250217,140600,95504180,7850,7850,7850,7850,0
20250217,140500,95504180,7850,7850,7850,7850,0
20250217,140400,95504180,7850,7850,7850,7850,0
20250217,140300,95504180,7850,7850,7850,7850,0
20250217,140200,95504180,7850,7850,7850,7850,0
20250217,140100,95504180,7850,7850,7850,7850,0
20250217,140000,95504180,7850,7850,7850,7850,0
20250217,135900,95504180,7850,7820,7850,7820,501
20250217,135800,91575560,7820,7820,7820,7820,0
20250217,135700,91575560,7820,7820,7820,7820,0
20250217,135600,91575560,7820,7820,7820,7820,0
20250217,135500,91575560,7820,7820,7820,7820,0
20250217,135400,91575560,7820,7820,7820,7820,0
20250217,135300,91575560,7820,7820,7820,7820,13
20250217,135200,91473900,7780,7780,7780,7780,0
20250217,135100,91473900,7780,7780,7780,7780,0
20250217,135000,91473900,7780,7780,7780,7780,0
20250217,134900,91473900,7780,7790,7790,7780,500
20250217,134800,87580690,7830,7830,7830,7830,2
20250217,134700,87565030,7830,7830,7830,7830,1
20250217,134600,87557200,7840,7840,7840,7840,0
20250217,134500,87557200,7840,7840,7840,7840,0
20250217,134400,87557200,7840,7840,7840,7840,0
20250217,134300,87557200,7840,7840,7840,7840,1
20250217,134200,87549360,7840,7840,7840,7840,0
20250217,134100,87549360,7840,7840,7840,7840,0
20250217,134000,87549360,7840,7790,7840,7790,1561
20250217,133900,75386350,7750,7750,7750,7750,0
20250217,133800,75386350,7750,7750,7750,7750,0
20250217,133700,75386350,7750,7750,7750,7750,300
20250217,133600,73061350,7790,7790,7790,7790,0
20250217,133500,73061350,7790,7790,7790,7790,0
20250217,133400,73061350,7790,7790,7790,7790,0
20250217,133300,73061350,7790,7790,7790,7790,0
20250217,133200,73061350,7790,7790,7790,7790,0
20250217,133100,73061350,7790,7790,7790,7790,0
20250217,133000,73061350,7790,7790,7790,7790,0
20250217,132900,73061350,7790,7790,7790,7790,0
20250217,132800,73061350,7790,7790,7790,7790,0
20250217,132700,73061350,7790,7790,7790,7790,0
20250217,132600,73061350,7790,7790,7790,7790,0
20250217,132500,73061350,7790,7790,7790,7790,2
20250217,132400,73045770,7730,7730,7730,7730,0
20250217,132300,73045770,7730,7730,7730,7730,0
20250217,132200,73045770,7730,7730,7730,7730,0
20250217,132100,73045770,7730,7730,7730,7730,0
20250217,132000,73045770,7730,7730,7730,7730,0
20250217,131900,73045770,7730,7730,7730,7730,0
20250217,131800,73045770,7730,7730,7730,7730,0
20250217,131700,73045770,7730,7730,7730,7730,0
20250217,131600,73045770,7730,7730,7730,7730,0
20250217,131500,73045770,7730,7730,7730,7730,0
20250217,131400,73045770,7730,7730,7730,7730,0
20250217,131300,73045770,7730,7730,7730,7730,116
20250217,131200,72149090,7760,7760,7760,7760,51
20250217,131100,71753330,7760,7730,7760,7730,160
20250217,131000,70512690,7760,7760,7760,7760,0
20250217,130900,70512690,7760,7760,7760,7760,0
20250217,130800,70512690,7760,7760,7760,7760,0
20250217,130700,70512690,7760,7760,7760,7760,0
20250217,130600,70512690,7760,7760,7760,7760,0
20250217,130500,70512690,7760,7760,7760,7760,0
20250217,130400,70512690,7760,7760,7760,7760,0
20250217,130300,70512690,7760,7760,7760,7760,0
20250217,130200,70512690,7760,7760,7760,7760,0
20250217,130100,70512690,7760,7760,7760,7760,0
20250217,130000,70512690,7760,7760,7760,7760,0
20250217,125900,70512690,7760,7760,7760,7760,168
20250217,125800,69209010,7760,7760,7760,7760,0
20250217,125700,69209010,7760,7760,7760,7760,0
20250217,125600,69209010,7760,7760,7760,7760,0
20250217,125500,69209010,7760,7760,7760,7760,0
20250217,125400,69209010,7760,7760,7760,7760,0
20250217,125300,69209010,7760,7760,7760,7760,0
20250217,125200,69209010,7760,7760,7760,7760,10
20250217,125100,69131410,7760,7760,7760,7760,0
20250217,125000,69131410,7760,7760,7760,7760,0
20250217,124900,69131410,7760,7760,7760,7760,27
20250217,124800,68921890,7790,7790,7790,7790,0
20250217,124700,68921890,7790,7790,7790,7790,0
20250217,124600,68921890,7790,7790,7790,7790,0
20250217,124500,68921890,7790,7790,7790,7790,0
20250217,124400,68921890,7790,7790,7790,7790,0
20250217,124300,68921890,7790,7790,7790,7790,0
20250217,124200,68921890,7790,7790,7790,7790,0
20250217,124100,68921890,7790,7790,7790,7790,0
20250217,124000,68921890,7790,7790,7790,7790,150
20250217,123900,67753390,7790,7790,7790,7790,0
20250217,123800,67753390,7790,7790,7790,7790,0
20250217,123700,67753390,7790,7790,7790,7790,0
20250217,123600,67753390,7790,7790,7790,7790,0
20250217,123500,67753390,7790,7790,7790,7790,0
20250217,123400,67753390,7790,7790,7790,7790,0
20250217,123300,67753390,7790,7790,7790,7790,0
20250217,123200,67753390,7790,7790,7790,7790,0
20250217,123100,67753390,7790,7790,7790,7790,0
20250217,123000,67753390,7790,7790,7790,7790,0
20250217,122900,67753390,7790,7790,7790,7790,0
20250217,122800,67753390,7790,7790,7790,7790,0
20250217,122700,67753390,7790,7790,7790,7790,0
20250217,122600,67753390,7790,7790,7790,7790,202
20250217,122500,66179810,7790,7790,7790,7790,0
20250217,122400,66179810,7790,7790,7790,7790,0
20250217,122300,66179810,7790,7790,7790,7790,0
20250217,122200,66179810,7790,7790,7790,7790,0
20250217,122100,66179810,7790,7790,7790,7790,0
20250217,122000,66179810,7790,7790,7790,7790,0
20250217,121900,66179810,7790,7790,7790,7790,0
20250217,121800,66179810,7790,7790,7790,7790,0
20250217,121700,66179810,7790,7790,7790,7790,0
20250217,121600,66179810,7790,7790,7790,7790,0
20250217,121500,66179810,7790,7790,7790,7790,0
20250217,121400,66179810,7790,7790,7790,7790,0
20250217,121300,66179810,7790,7790,7790,7790,0
20250217,121200,66179810,7790,7790,7790,7790,0
20250217,121100,66179810,7790,7790,7790,7790,0
20250217,121000,66179810,7790,7790,7790,7790,0
20250217,120900,66179810,7790,7790,7790,7790,0
20250217,120800,66179810,7790,7790,7790,7790,0
20250217,120700,66179810,7790,7790,7790,7790,0
20250217,120600,66179810,7790,7790,7790,7790,0
20250217,120500,66179810,7790,7790,7790,7790,0
20250217,120400,66179810,7790,7790,7790,7790,0
20250217,120300,66179810,7790,7790,7790,7790,0
20250217,120200,66179810,7790,7790,7790,7790,15
20250217,120100,66062960,7790,7790,7790,7790,0
20250217,120000,66062960,7790,7790,7790,7790,0
20250217,115900,66062960,7790,7790,7790,7790,0
20250217,115800,66062960,7790,7790,7790,7790,0
20250217,115700,66062960,7790,7790,7790,7790,0
20250217,115600,66062960,7790,7790,7790,7790,0
20250217,115500,66062960,7790,7790,7790,7790,0
20250217,115400,66062960,7790,7790,7790,7790,0
20250217,115300,66062960,7790,7790,7790,7790,0
20250217,115200,66062960,7790,7790,7790,7790,0
20250217,115100,66062960,7790,7790,7790,7790,0
20250217,115000,66062960,7790,7790,7790,7790,0
20250217,114900,66062960,7790,7790,7790,7790,0
20250217,114800,66062960,7790,7790,7790,7790,0
20250217,114700,66062960,7790,7790,7790,7790,0
20250217,114600,66062960,7790,7790,7790,7790,0
20250217,114500,66062960,7790,7790,7790,7790,0
20250217,114400,66062960,7790,7790,7790,7790,0
20250217,114300,66062960,7790,7790,7790,7790,61
20250217,114200,65587770,7790,7790,7790,7790,10
20250217,114100,65509870,7790,7780,7790,7780,2
20250217,114000,65494300,7760,7760,7760,7760,0
20250217,113900,65494300,7760,7760,7760,7760,0
20250217,113800,65494300,7760,7760,7760,7760,0
20250217,113700,65494300,7760,7760,7760,7760,0
20250217,113600,65494300,7760,7760,7760,7760,1
20250217,113500,65486540,7770,7770,7770,7770,9
20250217,113400,65416610,7760,7760,7760,7760,113
20250217,113300,64539730,7770,7770,7770,7770,47
20250217,113200,64174540,7770,7770,7770,7770,0
20250217,113100,64174540,7770,7760,7770,7760,755
20250217,113000,58313690,7770,7770,7770,7770,0
20250217,112900,58313690,7770,7770,7770,7770,0
20250217,112800,58313690,7770,7770,7770,7770,0
20250217,112700,58313690,7770,7770,7770,7770,0
20250217,112600,58313690,7770,7770,7770,7770,0
20250217,112500,58313690,7770,7770,7770,7770,0
20250217,112400,58313690,7770,7770,7770,7770,0
20250217,112300,58313690,7770,7770,7770,7770,0
20250217,112200,58313690,7770,7770,7770,7770,0
20250217,112100,58313690,7770,7770,7770,7770,0
20250217,112000,58313690,7770,7770,7770,7770,0
20250217,111900,58313690,7770,7770,7770,7770,0
20250217,111800,58313690,7770,7770,7770,7770,0
20250217,111700,58313690,7770,7770,7770,7770,0
20250217,111600,58313690,7770,7770,7770,7770,0
20250217,111500,58313690,7770,7770,7770,7770,0
20250217,111400,58313690,7770,7770,7770,7770,0
20250217,111300,58313690,7770,7730,7770,7730,2844
20250217,111200,36315690,7730,7730,7730,7730,0
20250217,111100,36315690,7730,7730,7730,7730,0
20250217,111000,36315690,7730,7730,7730,7730,0
20250217,110900,36315690,7730,7730,7730,7730,0
20250217,110800,36315690,7730,7730,7730,7730,0
20250217,110700,36315690,7730,7730,7730,7730,0
20250217,110600,36315690,7730,7730,7730,7730,0
20250217,110500,36315690,7730,7730,7730,7730,0
20250217,110400,36315690,7730,7730,7730,7730,0
20250217,110300,36315690,7730,7730,7730,7730,0
20250217,110200,36315690,7730,7730,7730,7730,0
20250217,110100,36315690,7730,7730,7730,7730,100
20250217,110000,35542690,7730,7730,7730,7730,0
20250217,105900,35542690,7730,7730,7730,7730,0
20250217,105800,35542690,7730,7730,7730,7730,0
20250217,105700,35542690,7730,7730,7730,7730,0
20250217,105600,35542690,7730,7730,7730,7730,20
20250217,105500,35388090,7730,7730,7730,7730,0
20250217,105400,35388090,7730,7730,7730,7730,0
20250217,105300,35388090,7730,7730,7730,7730,0
20250217,105200,35388090,7730,7730,7730,7730,61
20250217,105100,34916560,7720,7710,7720,7710,101
20250217,105000,34137030,7700,7700,7700,7700,0
20250217,104900,34137030,7700,7700,7700,7700,0
20250217,104800,34137030,7700,7700,7700,7700,0
20250217,104700,34137030,7700,7700,7700,7700,0
20250217,104600,34137030,7700,7700,7700,7700,0
20250217,104500,34137030,7700,7700,7700,7700,0
20250217,104400,34137030,7700,7700,7700,7700,0
20250217,104300,34137030,7700,7700,7700,7700,0
20250217,104200,34137030,7700,7700,7700,7700,0
20250217,104100,34137030,7700,7700,7700,7700,0
20250217,104000,34137030,7700,7700,7700,7700,32
20250217,103900,33890630,7700,7700,7700,7700,0
20250217,103800,33890630,7700,7700,7700,7700,0
20250217,103700,33890630,7700,7700,7700,7700,0
20250217,103600,33890630,7700,7690,7700,7690,88
20250217,103500,33213630,7700,7700,7700,7700,0
20250217,103400,33213630,7700,7700,7700,7700,0
20250217,103300,33213630,7700,7700,7700,7700,0
20250217,103200,33213630,7700,7700,7700,7700,0
20250217,103100,33213630,7700,7700,7700,7700,0
20250217,103000,33213630,7700,7700,7700,7700,1
20250217,102900,33205930,7610,7610,7610,7610,0
20250217,102800,33205930,7610,7610,7610,7610,0
20250217,102700,33205930,7610,7610,7610,7610,0
20250217,102600,33205930,7610,7610,7610,7610,0
20250217,102500,33205930,7610,7610,7610,7610,0
20250217,102400,33205930,7610,7610,7610,7610,0
20250217,102300,33205930,7610,7610,7610,7610,0
20250217,102200,33205930,7610,7610,7610,7610,0
20250217,102100,33205930,7610,7630,7630,7610,243
20250217,102000,31355460,7690,7690,7690,7690,0
20250217,101900,31355460,7690,7690,7690,7690,0
20250217,101800,31355460,7690,7690,7690,7690,0
20250217,101700,31355460,7690,7690,7690,7690,0
20250217,101600,31355460,7690,7690,7690,7690,0
20250217,101500,31355460,7690,7690,7690,7690,0
20250217,101400,31355460,7690,7690,7690,7690,0
20250217,101300,31355460,7690,7690,7690,7690,0
20250217,101200,31355460,7690,7690,7690,7690,0
20250217,101100,31355460,7690,7690,7690,7690,0
20250217,101000,31355460,7690,7690,7690,7690,0
20250217,100900,31355460,7690,7690,7690,7690,237
20250217,100800,29532930,7690,7690,7690,7690,0
20250217,100700,29532930,7690,7690,7690,7690,0
20250217,100600,29532930,7690,7690,7690,7690,0
20250217,100500,29532930,7690,7690,7690,7690,0
20250217,100400,29532930,7690,7690,7690,7690,0
20250217,100300,29532930,7690,7690,7690,7690,0
20250217,100200,29532930,7690,7690,7690,7690,0
20250217,100100,29532930,7690,7690,7690,7690,78
20250217,100000,28933110,7700,7700,7700,7700,0
20250217,095900,28933110,7700,7700,7700,7700,0
20250217,095800,28933110,7700,7700,7700,7700,0
20250217,095700,28933110,7700,7700,7700,7700,0
20250217,095600,28933110,7700,7700,7700,7700,50
20250217,095500,28548110,7690,7690,7690,7690,273
20250217,095400,26448740,7690,7690,7690,7690,0
20250217,095300,26448740,7690,7690,7690,7690,520
20250217,095200,22449940,7690,7690,7690,7690,2
20250217,095100,22434560,7680,7680,7680,7680,1
20250217,095000,22426880,7690,7690,7690,7690,0
20250217,094900,22426880,7690,7690,7690,7690,0
20250217,094800,22426880,7690,7680,7690,7680,178
20250217,094700,21058250,7590,7590,7590,7590,0
20250217,094600,21058250,7590,7590,7590,7590,0
20250217,094500,21058250,7590,7590,7590,7590,0
20250217,094400,21058250,7590,7590,7590,7590,0
20250217,094300,21058250,7590,7590,7590,7590,6
20250217,094200,21012710,7630,7630,7630,7630,0
20250217,094100,21012710,7630,7630,7630,7600,1325
20250217,094000,10915310,7640,7650,7650,7640,563
20250217,093900,6610150,7670,7670,7670,7670,0
20250217,093800,6610150,7670,7670,7670,7670,0
20250217,093700,6610150,7670,7670,7670,7670,0
20250217,093600,6610150,7670,7670,7670,7670,0
20250217,093500,6610150,7670,7670,7670,7670,150
20250217,093400,5459650,7650,7650,7650,7650,0
20250217,093300,5459650,7650,7650,7650,7650,50
20250217,093200,5077150,7650,7650,7650,7650,0
20250217,093100,5077150,7650,7650,7650,7650,0
20250217,093000,5077150,7650,7650,7650,7650,0
20250217,092900,5077150,7650,7710,7710,7650,32
20250217,092800,4831570,7710,7710,7710,7710,0
20250217,092700,4831570,7710,7710,7710,7710,0
20250217,092600,4831570,7710,7710,7710,7710,0
20250217,092500,4831570,7710,7710,7710,7710,16
20250217,092400,4708210,7710,7710,7710,7710,30
20250217,092300,4476910,7720,7720,7720,7720,0
20250217,092200,4476910,7720,7720,7720,7720,250
20250217,092100,2546910,7720,7720,7720,7720,13
20250217,092000,2446550,7720,7720,7720,7720,0
20250217,091900,2446550,7720,7720,7720,7720,0
20250217,091800,2446550,7720,7720,7720,7720,0
20250217,091700,2446550,7720,7720,7720,7720,0
20250217,091600,2446550,7720,7720,7720,7720,0
20250217,091500,2446550,7720,7720,7720,7720,0
20250217,091400,2446550,7720,7720,7720,7720,0
20250217,091300,2446550,7720,7720,7720,7720,1
20250217,091200,2438830,7740,7740,7740,7740,0
20250217,091100,2438830,7740,7740,7740,7740,0
20250217,091000,2438830,7740,7740,7740,7740,0
20250217,090900,2438830,7740,7740,7740,7740,0
20250217,090800,2438830,7740,7740,7740,7740,0
20250217,090700,2438830,7740,7740,7740,7740,0
20250217,090600,2438830,7740,7730,7740,7730,160
20250217,090500,1200680,7740,7740,7740,7740,0
20250217,090400,1200680,7740,7740,7740,7740,0
20250217,090300,1200680,7740,7740,7740,7740,1
20250217,090200,1192940,7610,7610,7610,7610,0
20250217,090100,1192940,7610,7610,7610,7610,4
20250217,090000,1162500,7750,7750,7750,7750,150