KissMeData/347890/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212400,60079460,5740,5740,5740,5740,140
20250217,212300,60079460,5740,5740,5740,5740,0
20250217,212200,60079460,5740,5740,5740,5740,0
20250217,212100,60079460,5740,5740,5740,5740,0
20250217,212000,60079460,5740,5740,5740,5740,0
20250217,211900,60079460,5740,5740,5740,5740,0
20250217,211800,60079460,5740,5740,5740,5740,0
20250217,211700,60079460,5740,5740,5740,5740,0
20250217,211600,60079460,5740,5740,5740,5740,0
20250217,211500,60079460,5740,5740,5740,5740,0
20250217,211400,60079460,5740,5740,5740,5740,0
20250217,211300,60079460,5740,5740,5740,5740,0
20250217,211200,60079460,5740,5740,5740,5740,0
20250217,211100,60079460,5740,5740,5740,5740,0
20250217,211000,60079460,5740,5740,5740,5740,0
20250217,210900,60079460,5740,5740,5740,5740,0
20250217,210800,60079460,5740,5740,5740,5740,0
20250217,210700,60079460,5740,5740,5740,5740,0
20250217,210600,60079460,5740,5740,5740,5740,0
20250217,210500,60079460,5740,5740,5740,5740,0
20250217,210400,60079460,5740,5740,5740,5740,0
20250217,210300,60079460,5740,5740,5740,5740,0
20250217,210200,60079460,5740,5740,5740,5740,0
20250217,210100,60079460,5740,5740,5740,5740,0
20250217,210000,60079460,5740,5740,5740,5740,0
20250217,205900,60079460,5740,5740,5740,5740,0
20250217,205800,60079460,5740,5740,5740,5740,0
20250217,205700,60079460,5740,5740,5740,5740,0
20250217,205600,60079460,5740,5740,5740,5740,0
20250217,205500,60079460,5740,5740,5740,5740,0
20250217,205400,60079460,5740,5740,5740,5740,140
20250217,205300,60079460,5740,5740,5740,5740,0
20250217,205200,60079460,5740,5740,5740,5740,0
20250217,205100,60079460,5740,5740,5740,5740,0
20250217,205000,60079460,5740,5740,5740,5740,0
20250217,204900,60079460,5740,5740,5740,5740,0
20250217,204800,60079460,5740,5740,5740,5740,0
20250217,204700,60079460,5740,5740,5740,5740,0
20250217,204600,60079460,5740,5740,5740,5740,0
20250217,204500,60079460,5740,5740,5740,5740,0
20250217,204400,60079460,5740,5740,5740,5740,0
20250217,204300,60079460,5740,5740,5740,5740,0
20250217,204200,60079460,5740,5740,5740,5740,0
20250217,204100,60079460,5740,5740,5740,5740,0
20250217,204000,60079460,5740,5740,5740,5740,0
20250217,203900,60079460,5740,5740,5740,5740,0
20250217,203800,60079460,5740,5740,5740,5740,0
20250217,203700,60079460,5740,5740,5740,5740,0
20250217,203600,60079460,5740,5740,5740,5740,0
20250217,203500,60079460,5740,5740,5740,5740,0
20250217,203400,60079460,5740,5740,5740,5740,0
20250217,203300,60079460,5740,5740,5740,5740,0
20250217,203200,60079460,5740,5740,5740,5740,0
20250217,203100,60079460,5740,5740,5740,5740,0
20250217,203000,60079460,5740,5740,5740,5740,0
20250217,202900,60079460,5740,5740,5740,5740,0
20250217,202800,60079460,5740,5740,5740,5740,0
20250217,202700,60079460,5740,5740,5740,5740,0
20250217,202600,60079460,5740,5740,5740,5740,0
20250217,202500,60079460,5740,5740,5740,5740,0
20250217,202400,60079460,5740,5740,5740,5740,140
20250217,202300,60079460,5740,5740,5740,5740,0
20250217,202200,60079460,5740,5740,5740,5740,0
20250217,202100,60079460,5740,5740,5740,5740,0
20250217,202000,60079460,5740,5740,5740,5740,0
20250217,201900,60079460,5740,5740,5740,5740,0
20250217,201800,60079460,5740,5740,5740,5740,0
20250217,201700,60079460,5740,5740,5740,5740,0
20250217,201600,60079460,5740,5740,5740,5740,0
20250217,201500,60079460,5740,5740,5740,5740,0
20250217,201400,60079460,5740,5740,5740,5740,0
20250217,201300,60079460,5740,5740,5740,5740,0
20250217,201200,60079460,5740,5740,5740,5740,0
20250217,201100,60079460,5740,5740,5740,5740,0
20250217,201000,60079460,5740,5740,5740,5740,0
20250217,200900,60079460,5740,5740,5740,5740,0
20250217,200800,60079460,5740,5740,5740,5740,0
20250217,200700,60079460,5740,5740,5740,5740,0
20250217,200600,60079460,5740,5740,5740,5740,0
20250217,200500,60079460,5740,5740,5740,5740,0
20250217,200400,60079460,5740,5740,5740,5740,0
20250217,200300,60079460,5740,5740,5740,5740,0
20250217,200200,60079460,5740,5740,5740,5740,0
20250217,200100,60079460,5740,5740,5740,5740,0
20250217,200000,60079460,5740,5740,5740,5740,0
20250217,195900,60079460,5740,5740,5740,5740,0
20250217,195800,60079460,5740,5740,5740,5740,0
20250217,195700,60079460,5740,5740,5740,5740,0
20250217,195600,60079460,5740,5740,5740,5740,0
20250217,195500,60079460,5740,5740,5740,5740,0
20250217,195400,60079460,5740,5740,5740,5740,140
20250217,195300,60079460,5740,5740,5740,5740,0
20250217,195200,60079460,5740,5740,5740,5740,0
20250217,195100,60079460,5740,5740,5740,5740,0
20250217,195000,60079460,5740,5740,5740,5740,0
20250217,194900,60079460,5740,5740,5740,5740,0
20250217,194800,60079460,5740,5740,5740,5740,0
20250217,194700,60079460,5740,5740,5740,5740,0
20250217,194600,60079460,5740,5740,5740,5740,0
20250217,194500,60079460,5740,5740,5740,5740,0
20250217,194400,60079460,5740,5740,5740,5740,0
20250217,194300,60079460,5740,5740,5740,5740,0
20250217,194200,60079460,5740,5740,5740,5740,0
20250217,194100,60079460,5740,5740,5740,5740,0
20250217,194000,60079460,5740,5740,5740,5740,0
20250217,193900,60079460,5740,5740,5740,5740,0
20250217,193800,60079460,5740,5740,5740,5740,0
20250217,193700,60079460,5740,5740,5740,5740,0
20250217,193600,60079460,5740,5740,5740,5740,0
20250217,193500,60079460,5740,5740,5740,5740,0
20250217,193400,60079460,5740,5740,5740,5740,0
20250217,193300,60079460,5740,5740,5740,5740,0
20250217,193200,60079460,5740,5740,5740,5740,0
20250217,193100,60079460,5740,5740,5740,5740,0
20250217,193000,60079460,5740,5740,5740,5740,0
20250217,192900,60079460,5740,5740,5740,5740,0
20250217,192800,60079460,5740,5740,5740,5740,0
20250217,192700,60079460,5740,5740,5740,5740,0
20250217,192600,60079460,5740,5740,5740,5740,0
20250217,192500,60079460,5740,5740,5740,5740,0
20250217,192400,60079460,5740,5740,5740,5740,140
20250217,192300,60079460,5740,5740,5740,5740,0
20250217,192200,60079460,5740,5740,5740,5740,0
20250217,192100,60079460,5740,5740,5740,5740,0
20250217,192000,60079460,5740,5740,5740,5740,0
20250217,191900,60079460,5740,5740,5740,5740,0
20250217,191800,60079460,5740,5740,5740,5740,0
20250217,191700,60079460,5740,5740,5740,5740,0
20250217,191600,60079460,5740,5740,5740,5740,0
20250217,191500,60079460,5740,5740,5740,5740,0
20250217,191400,60079460,5740,5740,5740,5740,0
20250217,191300,60079460,5740,5740,5740,5740,0
20250217,191200,60079460,5740,5740,5740,5740,0
20250217,191100,60079460,5740,5740,5740,5740,0
20250217,191000,60079460,5740,5740,5740,5740,0
20250217,190900,60079460,5740,5740,5740,5740,0
20250217,190800,60079460,5740,5740,5740,5740,0
20250217,190700,60079460,5740,5740,5740,5740,0
20250217,190600,60079460,5740,5740,5740,5740,0
20250217,190500,60079460,5740,5740,5740,5740,0
20250217,190400,60079460,5740,5740,5740,5740,0
20250217,190300,60079460,5740,5740,5740,5740,0
20250217,190200,60079460,5740,5740,5740,5740,0
20250217,190100,60079460,5740,5740,5740,5740,0
20250217,190000,60079460,5740,5740,5740,5740,0
20250217,185900,60079460,5740,5740,5740,5740,0
20250217,185800,60079460,5740,5740,5740,5740,0
20250217,185700,60079460,5740,5740,5740,5740,0
20250217,185600,60079460,5740,5740,5740,5740,0
20250217,185500,60079460,5740,5740,5740,5740,0
20250217,185400,60079460,5740,5740,5740,5740,140
20250217,185300,60079460,5740,5740,5740,5740,0
20250217,185200,60079460,5740,5740,5740,5740,0
20250217,185100,60079460,5740,5740,5740,5740,0
20250217,185000,60079460,5740,5740,5740,5740,0
20250217,184900,60079460,5740,5740,5740,5740,0
20250217,184800,60079460,5740,5740,5740,5740,0
20250217,184700,60079460,5740,5740,5740,5740,0
20250217,184600,60079460,5740,5740,5740,5740,0
20250217,184500,60079460,5740,5740,5740,5740,0
20250217,184400,60079460,5740,5740,5740,5740,0
20250217,184300,60079460,5740,5740,5740,5740,0
20250217,184200,60079460,5740,5740,5740,5740,0
20250217,184100,60079460,5740,5740,5740,5740,0
20250217,184000,60079460,5740,5740,5740,5740,0
20250217,183900,60079460,5740,5740,5740,5740,0
20250217,183800,60079460,5740,5740,5740,5740,0
20250217,183700,60079460,5740,5740,5740,5740,0
20250217,183600,60079460,5740,5740,5740,5740,0
20250217,183500,60079460,5740,5740,5740,5740,0
20250217,183400,60079460,5740,5740,5740,5740,0
20250217,183300,60079460,5740,5740,5740,5740,0
20250217,183200,60079460,5740,5740,5740,5740,0
20250217,183100,60079460,5740,5740,5740,5740,0
20250217,183000,60079460,5740,5740,5740,5740,0
20250217,182900,60079460,5740,5740,5740,5740,0
20250217,182800,60079460,5740,5740,5740,5740,0
20250217,182700,60079460,5740,5740,5740,5740,0
20250217,182600,60079460,5740,5740,5740,5740,0
20250217,182500,60079460,5740,5740,5740,5740,0
20250217,182400,60079460,5740,5740,5740,5740,140
20250217,182300,60079460,5740,5740,5740,5740,0
20250217,182200,60079460,5740,5740,5740,5740,0
20250217,182100,60079460,5740,5740,5740,5740,0
20250217,182000,60079460,5740,5740,5740,5740,0
20250217,181900,60079460,5740,5740,5740,5740,0
20250217,181800,60079460,5740,5740,5740,5740,0
20250217,181700,60079460,5740,5740,5740,5740,0
20250217,181600,60079460,5740,5740,5740,5740,0
20250217,181500,60079460,5740,5740,5740,5740,0
20250217,181400,60079460,5740,5740,5740,5740,0
20250217,181300,60079460,5740,5740,5740,5740,0
20250217,181200,60079460,5740,5740,5740,5740,0
20250217,181100,60079460,5740,5740,5740,5740,0
20250217,181000,60079460,5740,5740,5740,5740,0
20250217,180900,60079460,5740,5740,5740,5740,0
20250217,180800,60079460,5740,5740,5740,5740,0
20250217,180700,60079460,5740,5740,5740,5740,0
20250217,180600,60079460,5740,5740,5740,5740,0
20250217,180500,60079460,5740,5740,5740,5740,0
20250217,180400,60079460,5740,5740,5740,5740,0
20250217,180300,60079460,5740,5740,5740,5740,0
20250217,180200,60079460,5740,5740,5740,5740,0
20250217,180100,60079460,5740,5740,5740,5740,0
20250217,180000,60079460,5740,5740,5740,5740,0
20250217,175900,60079460,5740,5740,5740,5740,0
20250217,175800,60079460,5740,5740,5740,5740,0
20250217,175700,60079460,5740,5740,5740,5740,0
20250217,175600,60079460,5740,5740,5740,5740,0
20250217,175500,60079460,5740,5740,5740,5740,0
20250217,175400,60079460,5740,5740,5740,5740,140
20250217,175300,60079460,5740,5740,5740,5740,0
20250217,175200,60079460,5740,5740,5740,5740,0
20250217,175100,60079460,5740,5740,5740,5740,0
20250217,175000,60079460,5740,5740,5740,5740,0
20250217,174900,60079460,5740,5740,5740,5740,0
20250217,174800,60079460,5740,5740,5740,5740,0
20250217,174700,60079460,5740,5740,5740,5740,0
20250217,174600,60079460,5740,5740,5740,5740,0
20250217,174500,60079460,5740,5740,5740,5740,0
20250217,174400,60079460,5740,5740,5740,5740,0
20250217,174300,60079460,5740,5740,5740,5740,0
20250217,174200,60079460,5740,5740,5740,5740,0
20250217,174100,60079460,5740,5740,5740,5740,0
20250217,174000,60079460,5740,5740,5740,5740,0
20250217,173900,60079460,5740,5740,5740,5740,0
20250217,173800,60079460,5740,5740,5740,5740,0
20250217,173700,60079460,5740,5740,5740,5740,0
20250217,173600,60079460,5740,5740,5740,5740,0
20250217,173500,60079460,5740,5740,5740,5740,0
20250217,173400,60079460,5740,5740,5740,5740,0
20250217,173300,60079460,5740,5740,5740,5740,0
20250217,173200,60079460,5740,5740,5740,5740,0
20250217,173100,60079460,5740,5740,5740,5740,0
20250217,173000,60079460,5740,5740,5740,5740,0
20250217,172900,60079460,5740,5740,5740,5740,0
20250217,172800,60079460,5740,5740,5740,5740,0
20250217,172700,60079460,5740,5740,5740,5740,0
20250217,172600,60079460,5740,5740,5740,5740,0
20250217,172500,60079460,5740,5740,5740,5740,0
20250217,172400,60079460,5740,5740,5740,5740,140
20250217,172300,60079460,5740,5740,5740,5740,0
20250217,172200,60079460,5740,5740,5740,5740,0
20250217,172100,60079460,5740,5740,5740,5740,0
20250217,172000,60079460,5740,5740,5740,5740,0
20250217,171900,60079460,5740,5740,5740,5740,0
20250217,171800,60079460,5740,5740,5740,5740,0
20250217,171700,60079460,5740,5740,5740,5740,0
20250217,171600,60079460,5740,5740,5740,5740,0
20250217,171500,60079460,5740,5740,5740,5740,0
20250217,171400,60079460,5740,5740,5740,5740,0
20250217,171300,60079460,5740,5740,5740,5740,0
20250217,171200,60079460,5740,5740,5740,5740,0
20250217,171100,60079460,5740,5740,5740,5740,0
20250217,171000,60079460,5740,5740,5740,5740,0
20250217,170900,60079460,5740,5740,5740,5740,0
20250217,170800,60079460,5740,5740,5740,5740,0
20250217,170700,60079460,5740,5740,5740,5740,0
20250217,170600,60079460,5740,5740,5740,5740,0
20250217,170500,60079460,5740,5740,5740,5740,0
20250217,170400,60079460,5740,5740,5740,5740,0
20250217,170300,60079460,5740,5740,5740,5740,0
20250217,170200,60079460,5740,5740,5740,5740,0
20250217,170100,60079460,5740,5740,5740,5740,0
20250217,170000,60079460,5740,5740,5740,5740,0
20250217,165900,60079460,5740,5740,5740,5740,0
20250217,165800,60079460,5740,5740,5740,5740,0
20250217,165700,60079460,5740,5740,5740,5740,0
20250217,165600,60079460,5740,5740,5740,5740,0
20250217,165500,60079460,5740,5740,5740,5740,0
20250217,165400,60079460,5740,5740,5740,5740,140
20250217,165300,60079460,5740,5740,5740,5740,0
20250217,165200,60079460,5740,5740,5740,5740,0
20250217,165100,60079460,5740,5740,5740,5740,0
20250217,165000,60079460,5740,5740,5740,5740,0
20250217,164900,60079460,5740,5740,5740,5740,0
20250217,164800,60079460,5740,5740,5740,5740,0
20250217,164700,60079460,5740,5740,5740,5740,0
20250217,164600,60079460,5740,5740,5740,5740,0
20250217,164500,60079460,5740,5740,5740,5740,0
20250217,164400,60079460,5740,5740,5740,5740,0
20250217,164300,60079460,5740,5740,5740,5740,0
20250217,164200,60079460,5740,5740,5740,5740,0
20250217,164100,60079460,5740,5740,5740,5740,0
20250217,164000,60079460,5740,5740,5740,5740,0
20250217,163900,60079460,5740,5740,5740,5740,0
20250217,163800,60079460,5740,5740,5740,5740,0
20250217,163700,60079460,5740,5740,5740,5740,0
20250217,163600,60079460,5740,5740,5740,5740,0
20250217,163500,60079460,5740,5740,5740,5740,0
20250217,163400,60079460,5740,5740,5740,5740,0
20250217,163300,60079460,5740,5740,5740,5740,0
20250217,163200,60079460,5740,5740,5740,5740,0
20250217,163100,60079460,5740,5740,5740,5740,0
20250217,163000,60079460,5740,5740,5740,5740,0
20250217,162900,60079460,5740,5740,5740,5740,0
20250217,162800,60079460,5740,5740,5740,5740,0
20250217,162700,60079460,5740,5740,5740,5740,0
20250217,162600,60079460,5740,5740,5740,5740,0
20250217,162500,60079460,5740,5740,5740,5740,0
20250217,162400,60079460,5740,5740,5740,5740,140
20250217,162300,60079460,5740,5740,5740,5740,0
20250217,162200,60079460,5740,5740,5740,5740,0
20250217,162100,60079460,5740,5740,5740,5740,0
20250217,162000,60079460,5740,5740,5740,5740,0
20250217,161900,60079460,5740,5740,5740,5740,0
20250217,161800,60079460,5740,5740,5740,5740,0
20250217,161700,60079460,5740,5740,5740,5740,0
20250217,161600,60079460,5740,5740,5740,5740,0
20250217,161500,60079460,5740,5740,5740,5740,0
20250217,161400,60079460,5740,5740,5740,5740,0
20250217,161300,60079460,5740,5740,5740,5740,0
20250217,161200,60079460,5740,5740,5740,5740,0
20250217,161100,60079460,5740,5740,5740,5740,0
20250217,161000,60079460,5740,5740,5740,5740,0
20250217,160900,60079460,5740,5740,5740,5740,0
20250217,160800,60079460,5740,5740,5740,5740,0
20250217,160700,60079460,5740,5740,5740,5740,0
20250217,160600,60079460,5740,5740,5740,5740,0
20250217,160500,60079460,5740,5740,5740,5740,0
20250217,160400,60079460,5740,5740,5740,5740,0
20250217,160300,60079460,5740,5740,5740,5740,0
20250217,160200,60079460,5740,5740,5740,5740,0
20250217,160100,60079460,5740,5740,5740,5740,0
20250217,160000,60079460,5740,5740,5740,5740,0
20250217,155900,60079460,5740,5740,5740,5740,0
20250217,155800,60079460,5740,5740,5740,5740,0
20250217,155700,60079460,5740,5740,5740,5740,0
20250217,155600,60079460,5740,5740,5740,5740,0
20250217,155500,60079460,5740,5740,5740,5740,0
20250217,155400,60079460,5740,5740,5740,5740,140
20250217,155300,60079460,5740,5740,5740,5740,0
20250217,155200,60079460,5740,5740,5740,5740,0
20250217,155100,60079460,5740,5740,5740,5740,0
20250217,155000,60079460,5740,5740,5740,5740,0
20250217,154900,60079460,5740,5740,5740,5740,0
20250217,154800,60079460,5740,5740,5740,5740,0
20250217,154700,60079460,5740,5740,5740,5740,0
20250217,154600,60079460,5740,5740,5740,5740,0
20250217,154500,60079460,5740,5740,5740,5740,0
20250217,154400,60079460,5740,5740,5740,5740,0
20250217,154300,60079460,5740,5740,5740,5740,0
20250217,154200,60079460,5740,5740,5740,5740,0
20250217,154100,60079460,5740,5740,5740,5740,0
20250217,154000,60079460,5740,5740,5740,5740,0
20250217,153900,60079460,5740,5740,5740,5740,0
20250217,153800,60079460,5740,5740,5740,5740,0
20250217,153700,60079460,5740,5740,5740,5740,0
20250217,153600,60079460,5740,5740,5740,5740,0
20250217,153500,60079460,5740,5740,5740,5740,0
20250217,153400,60079460,5740,5740,5740,5740,0
20250217,153300,60079460,5740,5740,5740,5740,0
20250217,153200,60079460,5740,5740,5740,5740,0
20250217,153100,60079460,5740,5740,5740,5740,0
20250217,153000,60079460,5740,5740,5740,5740,140
20250217,152900,59275860,5780,5780,5780,5780,0
20250217,152800,59275860,5780,5780,5780,5780,0
20250217,152700,59275860,5780,5780,5780,5780,0
20250217,152600,59275860,5780,5780,5780,5780,0
20250217,152500,59275860,5780,5780,5780,5780,0
20250217,152400,59275860,5780,5780,5780,5780,0
20250217,152300,59275860,5780,5780,5780,5780,0
20250217,152200,59275860,5780,5780,5780,5780,0
20250217,152100,59275860,5780,5780,5780,5780,0
20250217,152000,59275860,5780,5780,5780,5780,0
20250217,151900,59275860,5780,5750,5780,5750,251
20250217,151800,57832580,5740,5740,5740,5740,4
20250217,151700,57809620,5770,5770,5770,5770,0
20250217,151600,57809620,5770,5770,5770,5770,0
20250217,151500,57809620,5770,5770,5770,5770,0
20250217,151400,57809620,5770,5770,5770,5770,0
20250217,151300,57809620,5770,5770,5770,5770,0
20250217,151200,57809620,5770,5770,5770,5770,0
20250217,151100,57809620,5770,5770,5770,5770,0
20250217,151000,57809620,5770,5770,5770,5770,0
20250217,150900,57809620,5770,5770,5770,5770,0
20250217,150800,57809620,5770,5770,5770,5770,0
20250217,150700,57809620,5770,5770,5770,5770,0
20250217,150600,57809620,5770,5770,5770,5770,0
20250217,150500,57809620,5770,5770,5770,5770,162
20250217,150400,56874880,5770,5770,5770,5770,2
20250217,150300,56863340,5760,5760,5760,5760,0
20250217,150200,56863340,5760,5760,5760,5760,2
20250217,150100,56851820,5760,5760,5760,5760,0
20250217,150000,56851820,5760,5760,5760,5760,6
20250217,145900,56817260,5770,5770,5770,5770,0
20250217,145800,56817260,5770,5770,5770,5770,5
20250217,145700,56788410,5780,5750,5780,5750,192
20250217,145600,55684380,5750,5750,5750,5750,11
20250217,145500,55621130,5740,5740,5740,5740,0
20250217,145400,55621130,5740,5740,5740,5740,0
20250217,145300,55621130,5740,5740,5740,5740,30
20250217,145200,55448930,5730,5730,5730,5730,0
20250217,145100,55448930,5730,5730,5730,5730,0
20250217,145000,55448930,5730,5730,5730,5730,0
20250217,144900,55448930,5730,5730,5730,5730,0
20250217,144800,55448930,5730,5730,5730,5730,0
20250217,144700,55448930,5730,5730,5730,5730,2
20250217,144600,55437470,5730,5730,5730,5730,0
20250217,144500,55437470,5730,5730,5730,5730,0
20250217,144400,55437470,5730,5730,5730,5730,0
20250217,144300,55437470,5730,5730,5730,5730,0
20250217,144200,55437470,5730,5730,5730,5730,0
20250217,144100,55437470,5730,5730,5730,5730,0
20250217,144000,55437470,5730,5730,5730,5730,0
20250217,143900,55437470,5730,5750,5750,5720,202
20250217,143800,54279150,5750,5730,5750,5730,4941
20250217,143700,25883900,5720,5730,5730,5720,38
20250217,143600,25666200,5730,5730,5730,5730,0
20250217,143500,25666200,5730,5730,5730,5730,100
20250217,143400,25093200,5720,5720,5720,5720,0
20250217,143300,25093200,5720,5720,5720,5720,0
20250217,143200,25093200,5720,5720,5720,5720,0
20250217,143100,25093200,5720,5720,5720,5720,0
20250217,143000,25093200,5720,5720,5720,5720,0
20250217,142900,25093200,5720,5720,5720,5720,0
20250217,142800,25093200,5720,5720,5720,5720,27
20250217,142700,24938760,5720,5720,5720,5720,0
20250217,142600,24938760,5720,5720,5720,5720,0
20250217,142500,24938760,5720,5720,5720,5720,0
20250217,142400,24938760,5720,5720,5720,5720,0
20250217,142300,24938760,5720,5720,5720,5720,0
20250217,142200,24938760,5720,5720,5720,5720,0
20250217,142100,24938760,5720,5720,5720,5720,0
20250217,142000,24938760,5720,5720,5720,5720,20
20250217,141900,24824360,5720,5720,5720,5720,0
20250217,141800,24824360,5720,5720,5720,5720,0
20250217,141700,24824360,5720,5720,5720,5720,148
20250217,141600,23977800,5710,5710,5710,5710,122
20250217,141500,23281180,5710,5710,5710,5710,0
20250217,141400,23281180,5710,5710,5710,5710,0
20250217,141300,23281180,5710,5710,5710,5710,0
20250217,141200,23281180,5710,5710,5710,5710,0
20250217,141100,23281180,5710,5710,5710,5710,0
20250217,141000,23281180,5710,5710,5710,5710,0
20250217,140900,23281180,5710,5710,5710,5710,0
20250217,140800,23281180,5710,5710,5710,5710,0
20250217,140700,23281180,5710,5710,5710,5710,0
20250217,140600,23281180,5710,5710,5710,5710,1
20250217,140500,23275470,5700,5700,5700,5700,0
20250217,140400,23275470,5700,5700,5700,5700,0
20250217,140300,23275470,5700,5700,5700,5700,0
20250217,140200,23275470,5700,5700,5700,5700,0
20250217,140100,23275470,5700,5700,5700,5700,0
20250217,140000,23275470,5700,5700,5700,5700,0
20250217,135900,23275470,5700,5700,5700,5700,0
20250217,135800,23275470,5700,5700,5700,5700,20
20250217,135700,23161470,5700,5700,5700,5700,0
20250217,135600,23161470,5700,5700,5700,5700,0
20250217,135500,23161470,5700,5700,5700,5700,0
20250217,135400,23161470,5700,5700,5700,5700,0
20250217,135300,23161470,5700,5700,5700,5700,0
20250217,135200,23161470,5700,5700,5700,5700,5
20250217,135100,23132970,5700,5700,5700,5700,0
20250217,135000,23132970,5700,5700,5700,5700,0
20250217,134900,23132970,5700,5700,5700,5700,3
20250217,134800,23115870,5710,5710,5710,5710,0
20250217,134700,23115870,5710,5710,5710,5710,4
20250217,134600,23093030,5710,5710,5710,5710,0
20250217,134500,23093030,5710,5710,5710,5710,0
20250217,134400,23093030,5710,5710,5710,5710,0
20250217,134300,23093030,5710,5710,5710,5710,0
20250217,134200,23093030,5710,5710,5710,5710,0
20250217,134100,23093030,5710,5710,5710,5710,0
20250217,134000,23093030,5710,5710,5710,5710,0
20250217,133900,23093030,5710,5710,5710,5710,0
20250217,133800,23093030,5710,5710,5710,5710,0
20250217,133700,23093030,5710,5710,5710,5710,0
20250217,133600,23093030,5710,5710,5710,5710,11
20250217,133500,23030220,5710,5710,5710,5710,0
20250217,133400,23030220,5710,5710,5710,5710,10
20250217,133300,22973120,5700,5700,5700,5700,10
20250217,133200,22916120,5710,5710,5710,5710,0
20250217,133100,22916120,5710,5710,5710,5710,0
20250217,133000,22916120,5710,5710,5710,5710,10
20250217,132900,22859020,5710,5710,5710,5710,0
20250217,132800,22859020,5710,5710,5710,5710,0
20250217,132700,22859020,5710,5710,5710,5710,0
20250217,132600,22859020,5710,5710,5710,5710,52
20250217,132500,22562100,5710,5710,5710,5710,0
20250217,132400,22562100,5710,5710,5710,5710,0
20250217,132300,22562100,5710,5710,5710,5710,0
20250217,132200,22562100,5710,5710,5710,5710,0
20250217,132100,22562100,5710,5710,5710,5710,10
20250217,132000,22505000,5700,5700,5700,5700,62
20250217,131900,22151600,5700,5700,5700,5700,437
20250217,131800,19660700,5710,5710,5710,5710,0
20250217,131700,19660700,5710,5710,5710,5710,0
20250217,131600,19660700,5710,5710,5710,5710,1
20250217,131500,19654990,5710,5710,5710,5710,0
20250217,131400,19654990,5710,5710,5710,5710,0
20250217,131300,19654990,5710,5710,5710,5710,0
20250217,131200,19654990,5710,5710,5710,5710,0
20250217,131100,19654990,5710,5710,5710,5710,1
20250217,131000,19649280,5700,5700,5700,5700,0
20250217,130900,19649280,5700,5700,5700,5700,0
20250217,130800,19649280,5700,5700,5700,5700,0
20250217,130700,19649280,5700,5700,5700,5700,0
20250217,130600,19649280,5700,5700,5700,5700,0
20250217,130500,19649280,5700,5700,5700,5700,0
20250217,130400,19649280,5700,5700,5700,5700,0
20250217,130300,19649280,5700,5700,5700,5700,0
20250217,130200,19649280,5700,5700,5700,5700,0
20250217,130100,19649280,5700,5700,5700,5700,0
20250217,130000,19649280,5700,5700,5700,5700,0
20250217,125900,19649280,5700,5700,5700,5700,0
20250217,125800,19649280,5700,5700,5700,5700,0
20250217,125700,19649280,5700,5700,5700,5700,0
20250217,125600,19649280,5700,5700,5700,5700,0
20250217,125500,19649280,5700,5700,5700,5700,0
20250217,125400,19649280,5700,5700,5700,5700,0
20250217,125300,19649280,5700,5700,5700,5700,0
20250217,125200,19649280,5700,5700,5700,5700,0
20250217,125100,19649280,5700,5700,5700,5700,0
20250217,125000,19649280,5700,5700,5700,5700,0
20250217,124900,19649280,5700,5700,5700,5700,70
20250217,124800,19250280,5720,5720,5720,5720,0
20250217,124700,19250280,5720,5720,5720,5720,0
20250217,124600,19250280,5720,5720,5720,5720,0
20250217,124500,19250280,5720,5720,5720,5720,1
20250217,124400,19244560,5720,5720,5720,5720,0
20250217,124300,19244560,5720,5720,5720,5720,0
20250217,124200,19244560,5720,5720,5720,5720,0
20250217,124100,19244560,5720,5720,5720,5720,0
20250217,124000,19244560,5720,5720,5720,5720,0
20250217,123900,19244560,5720,5720,5720,5720,0
20250217,123800,19244560,5720,5720,5720,5720,0
20250217,123700,19244560,5720,5720,5720,5720,0
20250217,123600,19244560,5720,5720,5720,5720,0
20250217,123500,19244560,5720,5720,5720,5720,0
20250217,123400,19244560,5720,5720,5720,5720,0
20250217,123300,19244560,5720,5720,5720,5720,0
20250217,123200,19244560,5720,5720,5720,5720,0
20250217,123100,19244560,5720,5720,5720,5720,0
20250217,123000,19244560,5720,5720,5720,5720,5
20250217,122900,19215960,5720,5720,5720,5720,0
20250217,122800,19215960,5720,5710,5720,5710,4
20250217,122700,19193110,5700,5700,5700,5700,0
20250217,122600,19193110,5700,5700,5700,5700,0
20250217,122500,19193110,5700,5700,5700,5700,0
20250217,122400,19193110,5700,5700,5700,5700,34
20250217,122300,18999310,5700,5700,5700,5700,0
20250217,122200,18999310,5700,5700,5700,5700,0
20250217,122100,18999310,5700,5700,5700,5700,0
20250217,122000,18999310,5700,5700,5700,5700,2
20250217,121900,18987910,5700,5700,5700,5700,0
20250217,121800,18987910,5700,5690,5700,5690,105
20250217,121700,18389910,5690,5690,5690,5690,0
20250217,121600,18389910,5690,5690,5690,5690,20
20250217,121500,18276110,5690,5690,5690,5690,63
20250217,121400,17917640,5700,5700,5700,5700,50
20250217,121300,17632640,5700,5700,5700,5700,507
20250217,121200,14742740,5710,5710,5710,5710,363
20250217,121100,12670010,5710,5710,5710,5710,15
20250217,121000,12584360,5720,5710,5720,5710,60
20250217,120900,12241220,5720,5720,5720,5720,0
20250217,120800,12241220,5720,5720,5720,5720,0
20250217,120700,12241220,5720,5720,5720,5720,0
20250217,120600,12241220,5720,5720,5720,5720,0
20250217,120500,12241220,5720,5720,5720,5720,1
20250217,120400,12235500,5720,5720,5720,5720,0
20250217,120300,12235500,5720,5720,5720,5720,0
20250217,120200,12235500,5720,5720,5720,5720,0
20250217,120100,12235500,5720,5720,5720,5720,0
20250217,120000,12235500,5720,5720,5720,5720,0
20250217,115900,12235500,5720,5720,5720,5720,0
20250217,115800,12235500,5720,5720,5720,5720,0
20250217,115700,12235500,5720,5720,5720,5720,5
20250217,115600,12206900,5720,5720,5720,5720,10
20250217,115500,12149700,5710,5710,5710,5710,1
20250217,115400,12143990,5720,5720,5720,5720,0
20250217,115300,12143990,5720,5720,5720,5720,0
20250217,115200,12143990,5720,5720,5720,5720,0
20250217,115100,12143990,5720,5720,5720,5720,0
20250217,115000,12143990,5720,5720,5720,5720,0
20250217,114900,12143990,5720,5720,5720,5720,0
20250217,114800,12143990,5720,5720,5720,5720,2
20250217,114700,12132550,5720,5720,5720,5720,202
20250217,114600,10977110,5710,5710,5710,5710,78
20250217,114500,10531730,5710,5710,5710,5710,0
20250217,114400,10531730,5710,5710,5710,5710,0
20250217,114300,10531730,5710,5710,5710,5710,0
20250217,114200,10531730,5710,5710,5710,5710,0
20250217,114100,10531730,5710,5710,5710,5710,0
20250217,114000,10531730,5710,5710,5710,5710,408
20250217,113900,8202050,5720,5720,5720,5720,0
20250217,113800,8202050,5720,5720,5720,5720,3
20250217,113700,8184890,5720,5720,5720,5720,33
20250217,113600,7996130,5720,5720,5720,5720,0
20250217,113500,7996130,5720,5720,5720,5720,0
20250217,113400,7996130,5720,5720,5720,5720,0
20250217,113300,7996130,5720,5720,5720,5720,0
20250217,113200,7996130,5720,5720,5720,5720,0
20250217,113100,7996130,5720,5720,5720,5720,0
20250217,113000,7996130,5720,5720,5720,5720,0
20250217,112900,7996130,5720,5720,5720,5720,175
20250217,112800,6995130,5720,5720,5720,5720,124
20250217,112700,6285850,5730,5730,5730,5730,0
20250217,112600,6285850,5730,5730,5730,5730,0
20250217,112500,6285850,5730,5730,5730,5730,0
20250217,112400,6285850,5730,5730,5730,5730,0
20250217,112300,6285850,5730,5730,5730,5730,0
20250217,112200,6285850,5730,5730,5730,5730,1
20250217,112100,6280120,5730,5730,5730,5730,87
20250217,112000,5781610,5730,5730,5730,5730,0
20250217,111900,5781610,5730,5730,5730,5730,0
20250217,111800,5781610,5730,5730,5730,5730,0
20250217,111700,5781610,5730,5730,5730,5730,1
20250217,111600,5775880,5730,5730,5730,5730,1
20250217,111500,5770150,5730,5730,5730,5730,0
20250217,111400,5770150,5730,5730,5730,5730,0
20250217,111300,5770150,5730,5730,5730,5730,0
20250217,111200,5770150,5730,5730,5730,5730,0
20250217,111100,5770150,5730,5730,5730,5730,0
20250217,111000,5770150,5730,5730,5730,5730,0
20250217,110900,5770150,5730,5730,5730,5730,0
20250217,110800,5770150,5730,5730,5730,5730,0
20250217,110700,5770150,5730,5730,5730,5730,0
20250217,110600,5770150,5730,5730,5730,5730,0
20250217,110500,5770150,5730,5730,5730,5730,0
20250217,110400,5770150,5730,5730,5730,5730,0
20250217,110300,5770150,5730,5730,5730,5730,0
20250217,110200,5770150,5730,5730,5730,5730,0
20250217,110100,5770150,5730,5730,5730,5730,0
20250217,110000,5770150,5730,5730,5730,5730,0
20250217,105900,5770150,5730,5730,5730,5730,0
20250217,105800,5770150,5730,5730,5730,5730,0
20250217,105700,5770150,5730,5730,5730,5730,0
20250217,105600,5770150,5730,5730,5730,5730,0
20250217,105500,5770150,5730,5730,5730,5730,11
20250217,105400,5707120,5730,5730,5730,5730,0
20250217,105300,5707120,5730,5730,5730,5730,0
20250217,105200,5707120,5730,5730,5730,5730,0
20250217,105100,5707120,5730,5730,5730,5730,0
20250217,105000,5707120,5730,5730,5730,5730,0
20250217,104900,5707120,5730,5730,5730,5730,0
20250217,104800,5707120,5730,5730,5730,5730,0
20250217,104700,5707120,5730,5730,5730,5730,1
20250217,104600,5701390,5750,5750,5750,5750,0
20250217,104500,5701390,5750,5750,5750,5750,0
20250217,104400,5701390,5750,5750,5750,5750,0
20250217,104300,5701390,5750,5750,5750,5750,0
20250217,104200,5701390,5750,5750,5750,5750,0
20250217,104100,5701390,5750,5750,5750,5750,0
20250217,104000,5701390,5750,5750,5750,5750,0
20250217,103900,5701390,5750,5750,5750,5750,0
20250217,103800,5701390,5750,5750,5750,5750,0
20250217,103700,5701390,5750,5750,5750,5750,0
20250217,103600,5701390,5750,5750,5750,5750,0
20250217,103500,5701390,5750,5750,5750,5750,0
20250217,103400,5701390,5750,5750,5750,5750,0
20250217,103300,5701390,5750,5750,5750,5750,0
20250217,103200,5701390,5750,5750,5750,5750,0
20250217,103100,5701390,5750,5750,5750,5750,0
20250217,103000,5701390,5750,5750,5750,5750,0
20250217,102900,5701390,5750,5750,5750,5750,0
20250217,102800,5701390,5750,5750,5750,5750,0
20250217,102700,5701390,5750,5750,5750,5750,0
20250217,102600,5701390,5750,5750,5750,5750,0
20250217,102500,5701390,5750,5750,5750,5750,0
20250217,102400,5701390,5750,5750,5750,5750,0
20250217,102300,5701390,5750,5750,5750,5750,0
20250217,102200,5701390,5750,5750,5750,5750,47
20250217,102100,5431140,5750,5750,5750,5750,0
20250217,102000,5431140,5750,5750,5750,5750,0
20250217,101900,5431140,5750,5750,5750,5750,0
20250217,101800,5431140,5750,5750,5750,5750,0
20250217,101700,5431140,5750,5750,5750,5750,0
20250217,101600,5431140,5750,5750,5750,5750,1
20250217,101500,5425390,5720,5720,5720,5720,0
20250217,101400,5425390,5720,5720,5720,5720,0
20250217,101300,5425390,5720,5720,5720,5720,26
20250217,101200,5276670,5730,5730,5730,5730,0
20250217,101100,5276670,5730,5730,5730,5730,0
20250217,101000,5276670,5730,5730,5730,5730,0
20250217,100900,5276670,5730,5730,5730,5730,0
20250217,100800,5276670,5730,5730,5730,5730,29
20250217,100700,5110500,5730,5730,5730,5730,0
20250217,100600,5110500,5730,5730,5730,5730,2
20250217,100500,5099040,5730,5720,5730,5720,20
20250217,100400,4984570,5730,5730,5730,5730,0
20250217,100300,4984570,5730,5740,5740,5700,418
20250217,100200,2592700,5730,5730,5730,5730,0
20250217,100100,2592700,5730,5760,5760,5730,58
20250217,100000,2259420,5790,5790,5790,5790,1
20250217,095900,2253630,5760,5760,5760,5760,0
20250217,095800,2253630,5760,5760,5760,5760,0
20250217,095700,2253630,5760,5760,5760,5760,0
20250217,095600,2253630,5760,5760,5760,5760,1
20250217,095500,2247870,5790,5790,5790,5790,0
20250217,095400,2247870,5790,5790,5790,5790,2
20250217,095300,2236290,5790,5790,5790,5790,0
20250217,095200,2236290,5790,5780,5790,5780,8
20250217,095100,2190040,5780,5780,5780,5780,2
20250217,095000,2178480,5780,5780,5780,5780,2
20250217,094900,2166920,5740,5740,5740,5740,0
20250217,094800,2166920,5740,5740,5740,5740,0
20250217,094700,2166920,5740,5740,5740,5740,0
20250217,094600,2166920,5740,5740,5740,5740,0
20250217,094500,2166920,5740,5740,5740,5740,2
20250217,094400,2155440,5770,5770,5770,5770,0
20250217,094300,2155440,5770,5770,5770,5770,1
20250217,094200,2149670,5780,5780,5780,5780,0
20250217,094100,2149670,5780,5780,5780,5780,1
20250217,094000,2143890,5730,5750,5750,5730,103
20250217,093900,1553370,5760,5770,5770,5760,52
20250217,093800,1253760,5810,5810,5810,5810,0
20250217,093700,1253760,5810,5810,5810,5810,0
20250217,093600,1253760,5810,5810,5810,5810,1
20250217,093500,1247950,5770,5770,5770,5770,0
20250217,093400,1247950,5770,5770,5770,5770,3
20250217,093300,1230640,5800,5800,5800,5800,0
20250217,093200,1230640,5800,5800,5800,5800,0
20250217,093100,1230640,5800,5800,5800,5800,0
20250217,093000,1230640,5800,5820,5820,5780,35
20250217,092900,1027660,5820,5820,5820,5820,0
20250217,092800,1027660,5820,5820,5820,5820,1
20250217,092700,1021840,5780,5780,5780,5780,0
20250217,092600,1021840,5780,5780,5780,5780,0
20250217,092500,1021840,5780,5780,5780,5780,0
20250217,092400,1021840,5780,5780,5780,5780,0
20250217,092300,1021840,5780,5780,5780,5780,0
20250217,092200,1021840,5780,5780,5780,5780,0
20250217,092100,1021840,5780,5780,5780,5780,0
20250217,092000,1021840,5780,5800,5800,5780,39
20250217,091900,796230,5820,5820,5820,5820,0
20250217,091800,796230,5820,5820,5820,5820,0
20250217,091700,796230,5820,5820,5820,5820,0
20250217,091600,796230,5820,5820,5820,5820,0
20250217,091500,796230,5820,5820,5820,5820,0
20250217,091400,796230,5820,5820,5820,5820,3
20250217,091300,778770,5820,5820,5820,5820,0
20250217,091200,778770,5820,5820,5820,5820,0
20250217,091100,778770,5820,5820,5820,5820,0
20250217,091000,778770,5820,5820,5820,5820,0
20250217,090900,778770,5820,5820,5820,5820,0
20250217,090800,778770,5820,5820,5820,5820,0
20250217,090700,778770,5820,5820,5820,5820,0
20250217,090600,778770,5820,5820,5820,5820,0
20250217,090500,778770,5820,5820,5820,5820,100
20250217,090400,196770,5820,5820,5820,5820,1
20250217,090300,190950,5780,5780,5780,5780,0
20250217,090200,190950,5780,5780,5780,5780,0
20250217,090100,190950,5780,5790,5790,5780,28
20250217,090000,28950,5790,5790,5790,5790,5