KissMeData/241840/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205600,97711360,7070,7070,7070,7070,499
20250217,205500,97711360,7070,7070,7070,7070,0
20250217,205400,97711360,7070,7070,7070,7070,0
20250217,205300,97711360,7070,7070,7070,7070,0
20250217,205200,97711360,7070,7070,7070,7070,0
20250217,205100,97711360,7070,7070,7070,7070,0
20250217,205000,97711360,7070,7070,7070,7070,0
20250217,204900,97711360,7070,7070,7070,7070,0
20250217,204800,97711360,7070,7070,7070,7070,0
20250217,204700,97711360,7070,7070,7070,7070,0
20250217,204600,97711360,7070,7070,7070,7070,0
20250217,204500,97711360,7070,7070,7070,7070,0
20250217,204400,97711360,7070,7070,7070,7070,0
20250217,204300,97711360,7070,7070,7070,7070,0
20250217,204200,97711360,7070,7070,7070,7070,0
20250217,204100,97711360,7070,7070,7070,7070,0
20250217,204000,97711360,7070,7070,7070,7070,0
20250217,203900,97711360,7070,7070,7070,7070,0
20250217,203800,97711360,7070,7070,7070,7070,0
20250217,203700,97711360,7070,7070,7070,7070,0
20250217,203600,97711360,7070,7070,7070,7070,0
20250217,203500,97711360,7070,7070,7070,7070,0
20250217,203400,97711360,7070,7070,7070,7070,0
20250217,203300,97711360,7070,7070,7070,7070,0
20250217,203200,97711360,7070,7070,7070,7070,0
20250217,203100,97711360,7070,7070,7070,7070,0
20250217,203000,97711360,7070,7070,7070,7070,0
20250217,202900,97711360,7070,7070,7070,7070,0
20250217,202800,97711360,7070,7070,7070,7070,0
20250217,202700,97711360,7070,7070,7070,7070,0
20250217,202600,97711360,7070,7070,7070,7070,499
20250217,202500,97711360,7070,7070,7070,7070,0
20250217,202400,97711360,7070,7070,7070,7070,0
20250217,202300,97711360,7070,7070,7070,7070,0
20250217,202200,97711360,7070,7070,7070,7070,0
20250217,202100,97711360,7070,7070,7070,7070,0
20250217,202000,97711360,7070,7070,7070,7070,0
20250217,201900,97711360,7070,7070,7070,7070,0
20250217,201800,97711360,7070,7070,7070,7070,0
20250217,201700,97711360,7070,7070,7070,7070,0
20250217,201600,97711360,7070,7070,7070,7070,0
20250217,201500,97711360,7070,7070,7070,7070,0
20250217,201400,97711360,7070,7070,7070,7070,0
20250217,201300,97711360,7070,7070,7070,7070,0
20250217,201200,97711360,7070,7070,7070,7070,0
20250217,201100,97711360,7070,7070,7070,7070,0
20250217,201000,97711360,7070,7070,7070,7070,0
20250217,200900,97711360,7070,7070,7070,7070,0
20250217,200800,97711360,7070,7070,7070,7070,0
20250217,200700,97711360,7070,7070,7070,7070,0
20250217,200600,97711360,7070,7070,7070,7070,0
20250217,200500,97711360,7070,7070,7070,7070,0
20250217,200400,97711360,7070,7070,7070,7070,0
20250217,200300,97711360,7070,7070,7070,7070,0
20250217,200200,97711360,7070,7070,7070,7070,0
20250217,200100,97711360,7070,7070,7070,7070,0
20250217,200000,97711360,7070,7070,7070,7070,0
20250217,195900,97711360,7070,7070,7070,7070,0
20250217,195800,97711360,7070,7070,7070,7070,0
20250217,195700,97711360,7070,7070,7070,7070,0
20250217,195600,97711360,7070,7070,7070,7070,499
20250217,195500,97711360,7070,7070,7070,7070,0
20250217,195400,97711360,7070,7070,7070,7070,0
20250217,195300,97711360,7070,7070,7070,7070,0
20250217,195200,97711360,7070,7070,7070,7070,0
20250217,195100,97711360,7070,7070,7070,7070,0
20250217,195000,97711360,7070,7070,7070,7070,0
20250217,194900,97711360,7070,7070,7070,7070,0
20250217,194800,97711360,7070,7070,7070,7070,0
20250217,194700,97711360,7070,7070,7070,7070,0
20250217,194600,97711360,7070,7070,7070,7070,0
20250217,194500,97711360,7070,7070,7070,7070,0
20250217,194400,97711360,7070,7070,7070,7070,0
20250217,194300,97711360,7070,7070,7070,7070,0
20250217,194200,97711360,7070,7070,7070,7070,0
20250217,194100,97711360,7070,7070,7070,7070,0
20250217,194000,97711360,7070,7070,7070,7070,0
20250217,193900,97711360,7070,7070,7070,7070,0
20250217,193800,97711360,7070,7070,7070,7070,0
20250217,193700,97711360,7070,7070,7070,7070,0
20250217,193600,97711360,7070,7070,7070,7070,0
20250217,193500,97711360,7070,7070,7070,7070,0
20250217,193400,97711360,7070,7070,7070,7070,0
20250217,193300,97711360,7070,7070,7070,7070,0
20250217,193200,97711360,7070,7070,7070,7070,0
20250217,193100,97711360,7070,7070,7070,7070,0
20250217,193000,97711360,7070,7070,7070,7070,0
20250217,192900,97711360,7070,7070,7070,7070,0
20250217,192800,97711360,7070,7070,7070,7070,0
20250217,192700,97711360,7070,7070,7070,7070,0
20250217,192600,97711360,7070,7070,7070,7070,499
20250217,192500,97711360,7070,7070,7070,7070,0
20250217,192400,97711360,7070,7070,7070,7070,0
20250217,192300,97711360,7070,7070,7070,7070,0
20250217,192200,97711360,7070,7070,7070,7070,0
20250217,192100,97711360,7070,7070,7070,7070,0
20250217,192000,97711360,7070,7070,7070,7070,0
20250217,191900,97711360,7070,7070,7070,7070,0
20250217,191800,97711360,7070,7070,7070,7070,0
20250217,191700,97711360,7070,7070,7070,7070,0
20250217,191600,97711360,7070,7070,7070,7070,0
20250217,191500,97711360,7070,7070,7070,7070,0
20250217,191400,97711360,7070,7070,7070,7070,0
20250217,191300,97711360,7070,7070,7070,7070,0
20250217,191200,97711360,7070,7070,7070,7070,0
20250217,191100,97711360,7070,7070,7070,7070,0
20250217,191000,97711360,7070,7070,7070,7070,0
20250217,190900,97711360,7070,7070,7070,7070,0
20250217,190800,97711360,7070,7070,7070,7070,0
20250217,190700,97711360,7070,7070,7070,7070,0
20250217,190600,97711360,7070,7070,7070,7070,0
20250217,190500,97711360,7070,7070,7070,7070,0
20250217,190400,97711360,7070,7070,7070,7070,0
20250217,190300,97711360,7070,7070,7070,7070,0
20250217,190200,97711360,7070,7070,7070,7070,0
20250217,190100,97711360,7070,7070,7070,7070,0
20250217,190000,97711360,7070,7070,7070,7070,0
20250217,185900,97711360,7070,7070,7070,7070,0
20250217,185800,97711360,7070,7070,7070,7070,0
20250217,185700,97711360,7070,7070,7070,7070,0
20250217,185600,97711360,7070,7070,7070,7070,499
20250217,185500,97711360,7070,7070,7070,7070,0
20250217,185400,97711360,7070,7070,7070,7070,0
20250217,185300,97711360,7070,7070,7070,7070,0
20250217,185200,97711360,7070,7070,7070,7070,0
20250217,185100,97711360,7070,7070,7070,7070,0
20250217,185000,97711360,7070,7070,7070,7070,0
20250217,184900,97711360,7070,7070,7070,7070,0
20250217,184800,97711360,7070,7070,7070,7070,0
20250217,184700,97711360,7070,7070,7070,7070,0
20250217,184600,97711360,7070,7070,7070,7070,0
20250217,184500,97711360,7070,7070,7070,7070,0
20250217,184400,97711360,7070,7070,7070,7070,0
20250217,184300,97711360,7070,7070,7070,7070,0
20250217,184200,97711360,7070,7070,7070,7070,0
20250217,184100,97711360,7070,7070,7070,7070,0
20250217,184000,97711360,7070,7070,7070,7070,0
20250217,183900,97711360,7070,7070,7070,7070,0
20250217,183800,97711360,7070,7070,7070,7070,0
20250217,183700,97711360,7070,7070,7070,7070,0
20250217,183600,97711360,7070,7070,7070,7070,0
20250217,183500,97711360,7070,7070,7070,7070,0
20250217,183400,97711360,7070,7070,7070,7070,0
20250217,183300,97711360,7070,7070,7070,7070,0
20250217,183200,97711360,7070,7070,7070,7070,0
20250217,183100,97711360,7070,7070,7070,7070,0
20250217,183000,97711360,7070,7070,7070,7070,0
20250217,182900,97711360,7070,7070,7070,7070,0
20250217,182800,97711360,7070,7070,7070,7070,0
20250217,182700,97711360,7070,7070,7070,7070,0
20250217,182600,97711360,7070,7070,7070,7070,499
20250217,182500,97711360,7070,7070,7070,7070,0
20250217,182400,97711360,7070,7070,7070,7070,0
20250217,182300,97711360,7070,7070,7070,7070,0
20250217,182200,97711360,7070,7070,7070,7070,0
20250217,182100,97711360,7070,7070,7070,7070,0
20250217,182000,97711360,7070,7070,7070,7070,0
20250217,181900,97711360,7070,7070,7070,7070,0
20250217,181800,97711360,7070,7070,7070,7070,0
20250217,181700,97711360,7070,7070,7070,7070,0
20250217,181600,97711360,7070,7070,7070,7070,0
20250217,181500,97711360,7070,7070,7070,7070,0
20250217,181400,97711360,7070,7070,7070,7070,0
20250217,181300,97711360,7070,7070,7070,7070,0
20250217,181200,97711360,7070,7070,7070,7070,0
20250217,181100,97711360,7070,7070,7070,7070,0
20250217,181000,97711360,7070,7070,7070,7070,0
20250217,180900,97711360,7070,7070,7070,7070,0
20250217,180800,97711360,7070,7070,7070,7070,0
20250217,180700,97711360,7070,7070,7070,7070,0
20250217,180600,97711360,7070,7070,7070,7070,0
20250217,180500,97711360,7070,7070,7070,7070,0
20250217,180400,97711360,7070,7070,7070,7070,0
20250217,180300,97711360,7070,7070,7070,7070,0
20250217,180200,97711360,7070,7070,7070,7070,0
20250217,180100,97711360,7070,7070,7070,7070,0
20250217,180000,97711360,7070,7070,7070,7070,0
20250217,175900,97711360,7070,7070,7070,7070,0
20250217,175800,97711360,7070,7070,7070,7070,0
20250217,175700,97711360,7070,7070,7070,7070,0
20250217,175600,97711360,7070,7070,7070,7070,499
20250217,175500,97711360,7070,7070,7070,7070,0
20250217,175400,97711360,7070,7070,7070,7070,0
20250217,175300,97711360,7070,7070,7070,7070,0
20250217,175200,97711360,7070,7070,7070,7070,0
20250217,175100,97711360,7070,7070,7070,7070,0
20250217,175000,97711360,7070,7070,7070,7070,0
20250217,174900,97711360,7070,7070,7070,7070,0
20250217,174800,97711360,7070,7070,7070,7070,0
20250217,174700,97711360,7070,7070,7070,7070,0
20250217,174600,97711360,7070,7070,7070,7070,0
20250217,174500,97711360,7070,7070,7070,7070,0
20250217,174400,97711360,7070,7070,7070,7070,0
20250217,174300,97711360,7070,7070,7070,7070,0
20250217,174200,97711360,7070,7070,7070,7070,0
20250217,174100,97711360,7070,7070,7070,7070,0
20250217,174000,97711360,7070,7070,7070,7070,0
20250217,173900,97711360,7070,7070,7070,7070,0
20250217,173800,97711360,7070,7070,7070,7070,0
20250217,173700,97711360,7070,7070,7070,7070,0
20250217,173600,97711360,7070,7070,7070,7070,0
20250217,173500,97711360,7070,7070,7070,7070,0
20250217,173400,97711360,7070,7070,7070,7070,0
20250217,173300,97711360,7070,7070,7070,7070,0
20250217,173200,97711360,7070,7070,7070,7070,0
20250217,173100,97711360,7070,7070,7070,7070,0
20250217,173000,97711360,7070,7070,7070,7070,0
20250217,172900,97711360,7070,7070,7070,7070,0
20250217,172800,97711360,7070,7070,7070,7070,0
20250217,172700,97711360,7070,7070,7070,7070,0
20250217,172600,97711360,7070,7070,7070,7070,499
20250217,172500,97711360,7070,7070,7070,7070,0
20250217,172400,97711360,7070,7070,7070,7070,0
20250217,172300,97711360,7070,7070,7070,7070,0
20250217,172200,97711360,7070,7070,7070,7070,0
20250217,172100,97711360,7070,7070,7070,7070,0
20250217,172000,97711360,7070,7070,7070,7070,0
20250217,171900,97711360,7070,7070,7070,7070,0
20250217,171800,97711360,7070,7070,7070,7070,0
20250217,171700,97711360,7070,7070,7070,7070,0
20250217,171600,97711360,7070,7070,7070,7070,0
20250217,171500,97711360,7070,7070,7070,7070,0
20250217,171400,97711360,7070,7070,7070,7070,0
20250217,171300,97711360,7070,7070,7070,7070,0
20250217,171200,97711360,7070,7070,7070,7070,0
20250217,171100,97711360,7070,7070,7070,7070,0
20250217,171000,97711360,7070,7070,7070,7070,0
20250217,170900,97711360,7070,7070,7070,7070,0
20250217,170800,97711360,7070,7070,7070,7070,0
20250217,170700,97711360,7070,7070,7070,7070,0
20250217,170600,97711360,7070,7070,7070,7070,0
20250217,170500,97711360,7070,7070,7070,7070,0
20250217,170400,97711360,7070,7070,7070,7070,0
20250217,170300,97711360,7070,7070,7070,7070,0
20250217,170200,97711360,7070,7070,7070,7070,0
20250217,170100,97711360,7070,7070,7070,7070,0
20250217,170000,97711360,7070,7070,7070,7070,0
20250217,165900,97711360,7070,7070,7070,7070,0
20250217,165800,97711360,7070,7070,7070,7070,0
20250217,165700,97711360,7070,7070,7070,7070,0
20250217,165600,97711360,7070,7070,7070,7070,499
20250217,165500,97711360,7070,7070,7070,7070,0
20250217,165400,97711360,7070,7070,7070,7070,0
20250217,165300,97711360,7070,7070,7070,7070,0
20250217,165200,97711360,7070,7070,7070,7070,0
20250217,165100,97711360,7070,7070,7070,7070,0
20250217,165000,97711360,7070,7070,7070,7070,0
20250217,164900,97711360,7070,7070,7070,7070,0
20250217,164800,97711360,7070,7070,7070,7070,0
20250217,164700,97711360,7070,7070,7070,7070,0
20250217,164600,97711360,7070,7070,7070,7070,0
20250217,164500,97711360,7070,7070,7070,7070,0
20250217,164400,97711360,7070,7070,7070,7070,0
20250217,164300,97711360,7070,7070,7070,7070,0
20250217,164200,97711360,7070,7070,7070,7070,0
20250217,164100,97711360,7070,7070,7070,7070,0
20250217,164000,97711360,7070,7070,7070,7070,0
20250217,163900,97711360,7070,7070,7070,7070,0
20250217,163800,97711360,7070,7070,7070,7070,0
20250217,163700,97711360,7070,7070,7070,7070,0
20250217,163600,97711360,7070,7070,7070,7070,0
20250217,163500,97711360,7070,7070,7070,7070,0
20250217,163400,97711360,7070,7070,7070,7070,0
20250217,163300,97711360,7070,7070,7070,7070,0
20250217,163200,97711360,7070,7070,7070,7070,0
20250217,163100,97711360,7070,7070,7070,7070,0
20250217,163000,97711360,7070,7070,7070,7070,0
20250217,162900,97711360,7070,7070,7070,7070,0
20250217,162800,97711360,7070,7070,7070,7070,0
20250217,162700,97711360,7070,7070,7070,7070,0
20250217,162600,97711360,7070,7070,7070,7070,499
20250217,162500,97711360,7070,7070,7070,7070,0
20250217,162400,97711360,7070,7070,7070,7070,0
20250217,162300,97711360,7070,7070,7070,7070,0
20250217,162200,97711360,7070,7070,7070,7070,0
20250217,162100,97711360,7070,7070,7070,7070,0
20250217,162000,97711360,7070,7070,7070,7070,0
20250217,161900,97711360,7070,7070,7070,7070,0
20250217,161800,97711360,7070,7070,7070,7070,0
20250217,161700,97711360,7070,7070,7070,7070,0
20250217,161600,97711360,7070,7070,7070,7070,0
20250217,161500,97711360,7070,7070,7070,7070,0
20250217,161400,97711360,7070,7070,7070,7070,0
20250217,161300,97711360,7070,7070,7070,7070,0
20250217,161200,97711360,7070,7070,7070,7070,0
20250217,161100,97711360,7070,7070,7070,7070,0
20250217,161000,97711360,7070,7070,7070,7070,0
20250217,160900,97711360,7070,7070,7070,7070,0
20250217,160800,97711360,7070,7070,7070,7070,0
20250217,160700,97711360,7070,7070,7070,7070,0
20250217,160600,97711360,7070,7070,7070,7070,0
20250217,160500,97711360,7070,7070,7070,7070,0
20250217,160400,97711360,7070,7070,7070,7070,0
20250217,160300,97711360,7070,7070,7070,7070,0
20250217,160200,97711360,7070,7070,7070,7070,0
20250217,160100,97711360,7070,7070,7070,7070,0
20250217,160000,97711360,7070,7070,7070,7070,0
20250217,155900,97711360,7070,7070,7070,7070,0
20250217,155800,97711360,7070,7070,7070,7070,0
20250217,155700,97711360,7070,7070,7070,7070,0
20250217,155600,97711360,7070,7070,7070,7070,499
20250217,155500,97711360,7070,7070,7070,7070,0
20250217,155400,97711360,7070,7070,7070,7070,0
20250217,155300,97711360,7070,7070,7070,7070,0
20250217,155200,97711360,7070,7070,7070,7070,0
20250217,155100,97711360,7070,7070,7070,7070,0
20250217,155000,97711360,7070,7070,7070,7070,0
20250217,154900,97711360,7070,7070,7070,7070,0
20250217,154800,97711360,7070,7070,7070,7070,0
20250217,154700,97711360,7070,7070,7070,7070,0
20250217,154600,97711360,7070,7070,7070,7070,0
20250217,154500,97711360,7070,7070,7070,7070,0
20250217,154400,97711360,7070,7070,7070,7070,0
20250217,154300,97711360,7070,7070,7070,7070,0
20250217,154200,97711360,7070,7070,7070,7070,0
20250217,154100,97711360,7070,7070,7070,7070,0
20250217,154000,97711360,7070,7070,7070,7070,0
20250217,153900,97711360,7070,7070,7070,7070,0
20250217,153800,97711360,7070,7070,7070,7070,0
20250217,153700,97711360,7070,7070,7070,7070,0
20250217,153600,97711360,7070,7070,7070,7070,0
20250217,153500,97711360,7070,7070,7070,7070,0
20250217,153400,97711360,7070,7070,7070,7070,0
20250217,153300,97711360,7070,7070,7070,7070,0
20250217,153200,97711360,7070,7070,7070,7070,0
20250217,153100,97711360,7070,7070,7070,7070,0
20250217,153000,97711360,7070,7070,7070,7070,499
20250217,152900,94183430,7110,7110,7110,7110,0
20250217,152800,94183430,7110,7110,7110,7110,0
20250217,152700,94183430,7110,7110,7110,7110,0
20250217,152600,94183430,7110,7110,7110,7110,0
20250217,152500,94183430,7110,7110,7110,7110,0
20250217,152400,94183430,7110,7110,7110,7110,0
20250217,152300,94183430,7110,7110,7110,7110,0
20250217,152200,94183430,7110,7110,7110,7110,0
20250217,152100,94183430,7110,7110,7110,7110,0
20250217,152000,94183430,7110,7110,7110,7110,0
20250217,151900,94183430,7110,7110,7110,7110,0
20250217,151800,94183430,7110,7110,7110,7110,10
20250217,151700,94112330,7120,7090,7120,7060,1511
20250217,151600,83431800,7090,7090,7090,7090,1
20250217,151500,83424710,7120,7120,7120,7120,0
20250217,151400,83424710,7120,7120,7120,7120,0
20250217,151300,83424710,7120,7120,7120,7120,0
20250217,151200,83424710,7120,7120,7120,7120,0
20250217,151100,83424710,7120,7120,7120,7120,0
20250217,151000,83424710,7120,7120,7120,7120,0
20250217,150900,83424710,7120,7120,7120,7120,0
20250217,150800,83424710,7120,7120,7120,7120,0
20250217,150700,83424710,7120,7120,7120,7120,1
20250217,150600,83417590,7080,7080,7080,7080,0
20250217,150500,83417590,7080,7080,7080,7080,0
20250217,150400,83417590,7080,7080,7080,7080,0
20250217,150300,83417590,7080,7080,7080,7080,5
20250217,150200,83382190,7080,7080,7080,7080,0
20250217,150100,83382190,7080,7080,7080,7080,5
20250217,150000,83346790,7130,7130,7130,7130,0
20250217,145900,83346790,7130,7130,7130,7130,0
20250217,145800,83346790,7130,7130,7130,7130,0
20250217,145700,83346790,7130,7130,7130,7130,50
20250217,145600,82990290,7130,7130,7130,7130,157
20250217,145500,81870880,7130,7130,7130,7130,5
20250217,145400,81835230,7130,7130,7130,7130,17
20250217,145300,81714020,7130,7130,7130,7130,29
20250217,145200,81507250,7130,7130,7130,7130,30
20250217,145100,81293350,7130,7130,7130,7130,24
20250217,145000,81122230,7130,7130,7130,7130,33
20250217,144900,80886940,7130,7130,7130,7130,35
20250217,144800,80637390,7130,7130,7130,7130,39
20250217,144700,80359320,7130,7130,7130,7130,33
20250217,144600,80124030,7130,7130,7130,7130,36
20250217,144500,79867350,7130,7130,7130,7130,31
20250217,144400,79646320,7130,7130,7130,7130,31
20250217,144300,79425290,7130,7130,7130,7130,37
20250217,144200,79161480,7130,7130,7130,7130,37
20250217,144100,78897670,7130,7130,7130,7130,32
20250217,144000,78669510,7130,7130,7130,7130,30
20250217,143900,78455610,7130,7120,7130,7120,35
20250217,143800,78206170,7070,7070,7070,7070,304
20250217,143700,76056890,7130,7130,7130,7130,0
20250217,143600,76056890,7130,7130,7130,7130,72
20250217,143500,75543530,7130,7130,7130,7130,41
20250217,143400,75251200,7130,7130,7130,7130,29
20250217,143300,75044430,7130,7130,7130,7130,28
20250217,143200,74844790,7130,7130,7130,7130,28
20250217,143100,74645150,7140,7140,7140,7140,25
20250217,143000,74466650,7140,7140,7140,7140,37
20250217,142900,74202470,7140,7140,7140,7140,25
20250217,142800,74023970,7140,7140,7140,7140,32
20250217,142700,73795490,7140,7140,7140,7140,20
20250217,142600,73652690,7140,7140,7140,7140,40
20250217,142500,73367090,7140,7140,7140,7140,18
20250217,142400,73238570,7140,7140,7140,7140,31
20250217,142300,73017230,7140,7140,7140,7140,26
20250217,142200,72831590,7140,7140,7140,7140,50
20250217,142100,72474590,7140,7140,7140,7140,48
20250217,142000,72131870,7140,7140,7140,7140,19
20250217,141900,71996210,7140,7140,7140,7140,39
20250217,141800,71717750,7140,7140,7140,7140,29
20250217,141700,71510690,7140,7140,7140,7140,33
20250217,141600,71275070,7140,7140,7140,7140,23
20250217,141500,71110850,7140,7140,7140,7140,32
20250217,141400,70882370,7140,7140,7140,7140,21
20250217,141300,70732430,7140,7140,7140,7140,27
20250217,141200,70539650,7140,7140,7140,7140,27
20250217,141100,70346870,7140,7140,7140,7140,658
20250217,141000,65648750,7140,7140,7140,7130,30
20250217,140900,65434640,7140,7140,7140,7140,31
20250217,140800,65213300,7140,7140,7140,7140,24
20250217,140700,65041940,7140,7140,7140,7140,37
20250217,140600,64777760,7140,7140,7140,7140,26
20250217,140500,64592120,7140,7140,7140,7140,30
20250217,140400,64377920,7140,7120,7140,7120,23
20250217,140300,64213870,7120,7100,7120,7100,251
20250217,140200,62429620,7100,7100,7100,7100,33
20250217,140100,62195320,7100,7100,7100,7100,22
20250217,140000,62039120,7100,7100,7100,7100,34
20250217,135900,61797720,7100,7100,7100,7100,23
20250217,135800,61634420,7100,7100,7100,7100,31
20250217,135700,61414320,7100,7100,7100,7100,23
20250217,135600,61251020,7100,7100,7100,7100,35
20250217,135500,61002520,7100,7100,7100,7100,24
20250217,135400,60832120,7100,7100,7100,7100,85
20250217,135300,60228620,7100,7100,7100,7100,24
20250217,135200,60058220,7100,7100,7100,7100,40
20250217,135100,59774220,7100,7100,7100,7100,25
20250217,135000,59596720,7100,7100,7100,7100,31
20250217,134900,59376620,7100,7100,7100,7100,22
20250217,134800,59220420,7100,7090,7100,7090,32
20250217,134700,58993350,7090,7090,7090,7080,30
20250217,134600,58780660,7090,7090,7090,7090,16
20250217,134500,58667220,7090,7090,7090,7090,35
20250217,134400,58419070,7090,7080,7090,7070,15
20250217,134300,58312810,7070,7070,7070,7070,2
20250217,134200,58298670,7080,7080,7080,7080,0
20250217,134100,58298670,7080,7080,7080,7080,0
20250217,134000,58298670,7080,7080,7080,7080,0
20250217,133900,58298670,7080,7080,7080,7080,0
20250217,133800,58298670,7080,7080,7080,7080,0
20250217,133700,58298670,7080,7080,7080,7080,0
20250217,133600,58298670,7080,7080,7080,7080,1
20250217,133500,58291590,7080,7080,7080,7080,0
20250217,133400,58291590,7080,7080,7080,7080,0
20250217,133300,58291590,7080,7080,7080,7080,0
20250217,133200,58291590,7080,7080,7080,7080,0
20250217,133100,58291590,7080,7080,7080,7080,0
20250217,133000,58291590,7080,7080,7080,7080,0
20250217,132900,58291590,7080,7080,7080,7080,0
20250217,132800,58291590,7080,7080,7080,7080,0
20250217,132700,58291590,7080,7080,7080,7080,139
20250217,132600,57307470,7080,7080,7080,7080,0
20250217,132500,57307470,7080,7080,7080,7080,0
20250217,132400,57307470,7080,7080,7080,7080,0
20250217,132300,57307470,7080,7080,7080,7080,0
20250217,132200,57307470,7080,7080,7080,7080,2
20250217,132100,57293310,7060,7070,7070,7060,240
20250217,132000,55597320,7060,7060,7060,7060,0
20250217,131900,55597320,7060,7060,7060,7060,0
20250217,131800,55597320,7060,7060,7060,7060,0
20250217,131700,55597320,7060,7060,7060,7060,0
20250217,131600,55597320,7060,7070,7070,7060,100
20250217,131500,54890580,7070,7070,7070,7070,0
20250217,131400,54890580,7070,7070,7070,7070,0
20250217,131300,54890580,7070,7070,7070,7070,0
20250217,131200,54890580,7070,7070,7070,7070,0
20250217,131100,54890580,7070,7090,7090,7070,36
20250217,131000,54636040,7090,7090,7090,7090,59
20250217,130900,54217730,7100,7100,7100,7100,0
20250217,130800,54217730,7100,7100,7100,7100,0
20250217,130700,54217730,7100,7100,7100,7100,0
20250217,130600,54217730,7100,7100,7100,7100,0
20250217,130500,54217730,7100,7100,7100,7100,0
20250217,130400,54217730,7100,7100,7100,7100,0
20250217,130300,54217730,7100,7100,7100,7100,0
20250217,130200,54217730,7100,7100,7100,7100,0
20250217,130100,54217730,7100,7100,7100,7100,0
20250217,130000,54217730,7100,7100,7100,7100,0
20250217,125900,54217730,7100,7100,7100,7100,0
20250217,125800,54217730,7100,7100,7100,7100,0
20250217,125700,54217730,7100,7100,7100,7100,5
20250217,125600,54182230,7100,7100,7100,7100,0
20250217,125500,54182230,7100,7100,7100,7100,5
20250217,125400,54146730,7100,7100,7100,7100,0
20250217,125300,54146730,7100,7100,7100,7100,0
20250217,125200,54146730,7100,7100,7100,7100,0
20250217,125100,54146730,7100,7100,7100,7100,0
20250217,125000,54146730,7100,7100,7100,7100,0
20250217,124900,54146730,7100,7100,7100,7100,0
20250217,124800,54146730,7100,7100,7100,7100,0
20250217,124700,54146730,7100,7100,7100,7100,0
20250217,124600,54146730,7100,7100,7100,7100,0
20250217,124500,54146730,7100,7100,7100,7100,0
20250217,124400,54146730,7100,7100,7100,7100,0
20250217,124300,54146730,7100,7100,7100,7100,0
20250217,124200,54146730,7100,7100,7100,7100,0
20250217,124100,54146730,7100,7100,7100,7100,0
20250217,124000,54146730,7100,7100,7100,7100,0
20250217,123900,54146730,7100,7100,7100,7100,0
20250217,123800,54146730,7100,7100,7100,7100,0
20250217,123700,54146730,7100,7100,7100,7100,0
20250217,123600,54146730,7100,7100,7100,7100,0
20250217,123500,54146730,7100,7100,7100,7100,0
20250217,123400,54146730,7100,7100,7100,7100,5
20250217,123300,54111230,7080,7080,7080,7080,50
20250217,123200,53757230,7100,7100,7100,7100,0
20250217,123100,53757230,7100,7100,7100,7100,0
20250217,123000,53757230,7100,7100,7100,7100,0
20250217,122900,53757230,7100,7100,7100,7100,0
20250217,122800,53757230,7100,7100,7100,7100,0
20250217,122700,53757230,7100,7100,7100,7100,0
20250217,122600,53757230,7100,7100,7100,7100,0
20250217,122500,53757230,7100,7100,7100,7100,0
20250217,122400,53757230,7100,7100,7100,7100,0
20250217,122300,53757230,7100,7100,7100,7100,0
20250217,122200,53757230,7100,7100,7100,7100,0
20250217,122100,53757230,7100,7100,7100,7100,0
20250217,122000,53757230,7100,7100,7100,7100,0
20250217,121900,53757230,7100,7100,7100,7100,0
20250217,121800,53757230,7100,7100,7100,7100,0
20250217,121700,53757230,7100,7100,7100,7100,0
20250217,121600,53757230,7100,7100,7100,7100,4
20250217,121500,53728830,7100,7100,7100,7100,0
20250217,121400,53728830,7100,7100,7100,7100,1
20250217,121300,53721730,7100,7100,7100,7100,0
20250217,121200,53721730,7100,7100,7100,7100,5
20250217,121100,53686230,7060,7060,7060,7060,0
20250217,121000,53686230,7060,7060,7060,7060,0
20250217,120900,53686230,7060,7060,7060,7060,0
20250217,120800,53686230,7060,7060,7060,7060,0
20250217,120700,53686230,7060,7060,7060,7060,0
20250217,120600,53686230,7060,7060,7060,7060,0
20250217,120500,53686230,7060,7060,7060,7060,0
20250217,120400,53686230,7060,7060,7060,7060,0
20250217,120300,53686230,7060,7060,7060,7060,0
20250217,120200,53686230,7060,7060,7060,7060,0
20250217,120100,53686230,7060,7060,7060,7060,0
20250217,120000,53686230,7060,7060,7060,7060,58
20250217,115900,53276750,7060,7060,7060,7060,0
20250217,115800,53276750,7060,7060,7060,7060,0
20250217,115700,53276750,7060,7060,7060,7060,6
20250217,115600,53234390,7060,7060,7060,7060,0
20250217,115500,53234390,7060,7060,7060,7060,1
20250217,115400,53227330,7110,7110,7110,7110,0
20250217,115300,53227330,7110,7110,7110,7110,0
20250217,115200,53227330,7110,7110,7110,7110,0
20250217,115100,53227330,7110,7110,7110,7110,0
20250217,115000,53227330,7110,7110,7110,7110,0
20250217,114900,53227330,7110,7110,7110,7110,0
20250217,114800,53227330,7110,7110,7110,7110,0
20250217,114700,53227330,7110,7110,7110,7110,5
20250217,114600,53191780,7110,7110,7110,7110,0
20250217,114500,53191780,7110,7110,7110,7110,0
20250217,114400,53191780,7110,7110,7110,7110,0
20250217,114300,53191780,7110,7110,7110,7110,0
20250217,114200,53191780,7110,7110,7110,7110,0
20250217,114100,53191780,7110,7110,7110,7110,0
20250217,114000,53191780,7110,7110,7110,7110,0
20250217,113900,53191780,7110,7110,7110,7110,0
20250217,113800,53191780,7110,7110,7110,7110,0
20250217,113700,53191780,7110,7110,7110,7110,0
20250217,113600,53191780,7110,7110,7110,7110,0
20250217,113500,53191780,7110,7110,7110,7110,0
20250217,113400,53191780,7110,7110,7110,7110,0
20250217,113300,53191780,7110,7110,7110,7110,0
20250217,113200,53191780,7110,7110,7110,7110,0
20250217,113100,53191780,7110,7110,7110,7110,0
20250217,113000,53191780,7110,7110,7110,7110,0
20250217,112900,53191780,7110,7110,7110,7110,0
20250217,112800,53191780,7110,7110,7110,7110,0
20250217,112700,53191780,7110,7110,7110,7110,0
20250217,112600,53191780,7110,7110,7110,7110,0
20250217,112500,53191780,7110,7110,7110,7110,0
20250217,112400,53191780,7110,7110,7110,7110,0
20250217,112300,53191780,7110,7110,7110,7110,1
20250217,112200,53184670,7020,7020,7020,7020,0
20250217,112100,53184670,7020,7020,7020,7020,0
20250217,112000,53184670,7020,7020,7020,7020,0
20250217,111900,53184670,7020,7020,7020,7020,0
20250217,111800,53184670,7020,7020,7020,7020,0
20250217,111700,53184670,7020,7060,7060,7020,1421
20250217,111600,43182370,7110,7110,7110,7110,1
20250217,111500,43175260,7100,7100,7100,7100,0
20250217,111400,43175260,7100,7100,7100,7100,0
20250217,111300,43175260,7100,7100,7100,7100,0
20250217,111200,43175260,7100,7100,7100,7100,154
20250217,111100,42081860,7100,7100,7100,7100,0
20250217,111000,42081860,7100,7090,7100,7090,154
20250217,110900,40988470,7100,7100,7100,7100,0
20250217,110800,40988470,7100,7100,7100,7100,0
20250217,110700,40988470,7100,7100,7100,7100,0
20250217,110600,40988470,7100,7100,7100,7100,0
20250217,110500,40988470,7100,7060,7100,7060,13
20250217,110400,40896590,7060,7060,7060,7060,0
20250217,110300,40896590,7060,7070,7070,7060,5
20250217,110200,40861270,7110,7110,7110,7110,10
20250217,110100,40790170,7110,7110,7110,7110,20
20250217,110000,40647970,7110,7110,7110,7110,1
20250217,105900,40640860,7060,7060,7060,7060,0
20250217,105800,40640860,7060,7060,7060,7060,0
20250217,105700,40640860,7060,7060,7060,7060,0
20250217,105600,40640860,7060,7060,7060,7060,20
20250217,105500,40499660,7060,7060,7060,7060,1
20250217,105400,40492600,7110,7110,7110,7110,0
20250217,105300,40492600,7110,7110,7110,7110,0
20250217,105200,40492600,7110,7110,7110,7110,0
20250217,105100,40492600,7110,7110,7110,7110,0
20250217,105000,40492600,7110,7110,7110,7110,0
20250217,104900,40492600,7110,7110,7110,7110,0
20250217,104800,40492600,7110,7110,7110,7110,0
20250217,104700,40492600,7110,7110,7110,7110,0
20250217,104600,40492600,7110,7110,7110,7110,0
20250217,104500,40492600,7110,7110,7110,7110,0
20250217,104400,40492600,7110,7110,7110,7110,0
20250217,104300,40492600,7110,7110,7110,7110,200
20250217,104200,39070600,7100,7100,7100,7100,126
20250217,104100,38176000,7090,7090,7090,7090,9
20250217,104000,38112190,7070,7070,7070,7070,17
20250217,103900,37992000,7070,7070,7070,7070,1
20250217,103800,37984930,7070,7070,7070,7070,0
20250217,103700,37984930,7070,7070,7070,7070,0
20250217,103600,37984930,7070,7070,7070,7070,101
20250217,103500,37270860,7070,7070,7070,7070,0
20250217,103400,37270860,7070,7060,7070,7060,15
20250217,103300,37164840,7070,7070,7070,7070,20
20250217,103200,37023440,7070,7070,7070,7070,0
20250217,103100,37023440,7070,7070,7070,7070,0
20250217,103000,37023440,7070,7070,7070,7070,0
20250217,102900,37023440,7070,7070,7070,7070,0
20250217,102800,37023440,7070,7070,7070,7070,0
20250217,102700,37023440,7070,7070,7070,7070,0
20250217,102600,37023440,7070,7070,7070,7070,2
20250217,102500,37009300,7070,7070,7070,7070,8
20250217,102400,36952740,7070,7070,7070,7070,0
20250217,102300,36952740,7070,7070,7070,7070,0
20250217,102200,36952740,7070,7070,7070,7070,3
20250217,102100,36931530,7070,7080,7080,7070,194
20250217,102000,35558020,7130,7130,7130,7130,0
20250217,101900,35558020,7130,7130,7130,7130,0
20250217,101800,35558020,7130,7130,7130,7130,1
20250217,101700,35550890,7140,7140,7140,7140,0
20250217,101600,35550890,7140,7140,7140,7140,1
20250217,101500,35543750,7160,7160,7160,7160,0
20250217,101400,35543750,7160,7160,7160,7160,0
20250217,101300,35543750,7160,7160,7160,7160,0
20250217,101200,35543750,7160,7160,7160,7160,0
20250217,101100,35543750,7160,7160,7160,7160,2
20250217,101000,35529430,7070,7070,7070,7070,0
20250217,100900,35529430,7070,7070,7070,7070,0
20250217,100800,35529430,7070,7070,7070,7070,0
20250217,100700,35529430,7070,7070,7070,7070,0
20250217,100600,35529430,7070,7070,7070,7070,0
20250217,100500,35529430,7070,7070,7070,7070,0
20250217,100400,35529430,7070,7070,7070,7070,0
20250217,100300,35529430,7070,7070,7070,7070,0
20250217,100200,35529430,7070,7070,7070,7070,0
20250217,100100,35529430,7070,7070,7070,7070,0
20250217,100000,35529430,7070,7070,7070,7070,0
20250217,095900,35529430,7070,7070,7070,7070,0
20250217,095800,35529430,7070,7070,7070,7070,0
20250217,095700,35529430,7070,7070,7070,7070,0
20250217,095600,35529430,7070,7070,7070,7070,0
20250217,095500,35529430,7070,7070,7070,7070,16
20250217,095400,35416310,7170,7170,7170,7170,0
20250217,095300,35416310,7170,7170,7170,7170,0
20250217,095200,35416310,7170,7180,7180,7170,4
20250217,095100,35387620,7190,7060,7190,7060,1000
20250217,095000,28264850,7060,7040,7060,7040,11
20250217,094900,28187290,7020,7020,7020,7020,0
20250217,094800,28187290,7020,7020,7020,7020,10
20250217,094700,28117090,7040,7040,7040,7040,0
20250217,094600,28117090,7040,7040,7040,7040,0
20250217,094500,28117090,7040,7040,7040,7040,1
20250217,094400,28110050,7010,7030,7030,7010,884
20250217,094300,21911900,7040,7040,7040,7040,0
20250217,094200,21911900,7040,7040,7040,7040,0
20250217,094100,21911900,7040,7030,7040,7030,58
20250217,094000,21504110,7040,7040,7040,7040,0
20250217,093900,21504110,7040,7040,7040,7040,0
20250217,093800,21504110,7040,7040,7040,7040,0
20250217,093700,21504110,7040,7040,7040,7040,15
20250217,093600,21398510,7040,7040,7040,7040,1
20250217,093500,21391470,7040,7040,7040,7040,36
20250217,093400,21138030,7040,7040,7040,7040,101
20250217,093300,20426990,7040,7040,7040,7040,0
20250217,093200,20426990,7040,7040,7040,7040,0
20250217,093100,20426990,7040,7040,7040,7040,1
20250217,093000,20419950,7040,7040,7040,7040,6
20250217,092900,20377710,7030,7030,7030,7030,6
20250217,092800,20335530,7020,7020,7020,7020,0
20250217,092700,20335530,7020,7020,7020,7020,0
20250217,092600,20335530,7020,7020,7020,7020,59
20250217,092500,19921350,7030,7030,7030,7030,0
20250217,092400,19921350,7030,7030,7030,7030,8
20250217,092300,19865110,7040,7040,7040,7040,0
20250217,092200,19865110,7040,7040,7040,7040,1
20250217,092100,19858070,7040,7040,7040,7040,1
20250217,092000,19851030,7040,7040,7040,7040,0
20250217,091900,19851030,7040,7040,7040,7040,2
20250217,091800,19836950,7040,7040,7040,7040,3
20250217,091700,19815830,7010,7020,7020,7010,150
20250217,091600,18764280,7010,7010,7010,7010,0
20250217,091500,18764280,7010,7040,7040,7010,81
20250217,091400,18195510,7040,7040,7040,7040,0
20250217,091300,18195510,7040,7040,7040,7040,0
20250217,091200,18195510,7040,7040,7040,7040,0
20250217,091100,18195510,7040,7020,7040,7020,40
20250217,091000,17914610,7020,7020,7020,7020,100
20250217,090900,17212610,7040,7020,7040,7020,110
20250217,090800,16440210,7010,7020,7020,7010,30
20250217,090700,16229880,7010,7030,7030,7010,104
20250217,090600,15500150,7040,7050,7050,7040,104
20250217,090500,14766990,7050,7050,7050,7050,4
20250217,090400,14738790,7030,7070,7070,7030,69
20250217,090300,14253560,7020,7020,7020,7020,0
20250217,090200,14253560,7020,7020,7020,7020,0
20250217,090100,14253560,7020,7020,7070,7020,179
20250217,090000,12996630,7100,7010,7100,7010,1854