KissMeData/034310/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191900,496503890,10610,10610,10610,10610,301
20250217,191800,496503890,10610,10610,10610,10610,0
20250217,191700,496503890,10610,10610,10610,10610,0
20250217,191600,496503890,10610,10610,10610,10610,0
20250217,191500,496503890,10610,10610,10610,10610,0
20250217,191400,496503890,10610,10610,10610,10610,0
20250217,191300,496503890,10610,10610,10610,10610,0
20250217,191200,496503890,10610,10610,10610,10610,0
20250217,191100,496503890,10610,10610,10610,10610,0
20250217,191000,496503890,10610,10610,10610,10610,0
20250217,190900,496503890,10610,10610,10610,10610,0
20250217,190800,496503890,10610,10610,10610,10610,0
20250217,190700,496503890,10610,10610,10610,10610,0
20250217,190600,496503890,10610,10610,10610,10610,0
20250217,190500,496503890,10610,10610,10610,10610,0
20250217,190400,496503890,10610,10610,10610,10610,0
20250217,190300,496503890,10610,10610,10610,10610,0
20250217,190200,496503890,10610,10610,10610,10610,0
20250217,190100,496503890,10610,10610,10610,10610,0
20250217,190000,496503890,10610,10610,10610,10610,0
20250217,185900,496503890,10610,10610,10610,10610,0
20250217,185800,496503890,10610,10610,10610,10610,0
20250217,185700,496503890,10610,10610,10610,10610,0
20250217,185600,496503890,10610,10610,10610,10610,0
20250217,185500,496503890,10610,10610,10610,10610,0
20250217,185400,496503890,10610,10610,10610,10610,0
20250217,185300,496503890,10610,10610,10610,10610,0
20250217,185200,496503890,10610,10610,10610,10610,0
20250217,185100,496503890,10610,10610,10610,10610,0
20250217,185000,496503890,10610,10610,10610,10610,0
20250217,184900,496503890,10610,10610,10610,10610,301
20250217,184800,496503890,10610,10610,10610,10610,0
20250217,184700,496503890,10610,10610,10610,10610,0
20250217,184600,496503890,10610,10610,10610,10610,0
20250217,184500,496503890,10610,10610,10610,10610,0
20250217,184400,496503890,10610,10610,10610,10610,0
20250217,184300,496503890,10610,10610,10610,10610,0
20250217,184200,496503890,10610,10610,10610,10610,0
20250217,184100,496503890,10610,10610,10610,10610,0
20250217,184000,496503890,10610,10610,10610,10610,0
20250217,183900,496503890,10610,10610,10610,10610,0
20250217,183800,496503890,10610,10610,10610,10610,0
20250217,183700,496503890,10610,10610,10610,10610,0
20250217,183600,496503890,10610,10610,10610,10610,0
20250217,183500,496503890,10610,10610,10610,10610,0
20250217,183400,496503890,10610,10610,10610,10610,0
20250217,183300,496503890,10610,10610,10610,10610,0
20250217,183200,496503890,10610,10610,10610,10610,0
20250217,183100,496503890,10610,10610,10610,10610,0
20250217,183000,496503890,10610,10610,10610,10610,0
20250217,182900,496503890,10610,10610,10610,10610,0
20250217,182800,496503890,10610,10610,10610,10610,0
20250217,182700,496503890,10610,10610,10610,10610,0
20250217,182600,496503890,10610,10610,10610,10610,0
20250217,182500,496503890,10610,10610,10610,10610,0
20250217,182400,496503890,10610,10610,10610,10610,0
20250217,182300,496503890,10610,10610,10610,10610,0
20250217,182200,496503890,10610,10610,10610,10610,0
20250217,182100,496503890,10610,10610,10610,10610,0
20250217,182000,496503890,10610,10610,10610,10610,0
20250217,181900,496503890,10610,10610,10610,10610,301
20250217,181800,496503890,10610,10610,10610,10610,0
20250217,181700,496503890,10610,10610,10610,10610,0
20250217,181600,496503890,10610,10610,10610,10610,0
20250217,181500,496503890,10610,10610,10610,10610,0
20250217,181400,496503890,10610,10610,10610,10610,0
20250217,181300,496503890,10610,10610,10610,10610,0
20250217,181200,496503890,10610,10610,10610,10610,0
20250217,181100,496503890,10610,10610,10610,10610,0
20250217,181000,496503890,10610,10610,10610,10610,0
20250217,180900,496503890,10610,10610,10610,10610,0
20250217,180800,496503890,10610,10610,10610,10610,0
20250217,180700,496503890,10610,10610,10610,10610,0
20250217,180600,496503890,10610,10610,10610,10610,0
20250217,180500,496503890,10610,10610,10610,10610,0
20250217,180400,496503890,10610,10610,10610,10610,0
20250217,180300,496503890,10610,10610,10610,10610,0
20250217,180200,496503890,10610,10610,10610,10610,0
20250217,180100,496503890,10610,10610,10610,10610,0
20250217,180000,496503890,10610,10610,10610,10610,0
20250217,175900,496503890,10610,10610,10610,10610,0
20250217,175800,496503890,10610,10610,10610,10610,0
20250217,175700,496503890,10610,10610,10610,10610,0
20250217,175600,496503890,10610,10610,10610,10610,0
20250217,175500,496503890,10610,10610,10610,10610,0
20250217,175400,496503890,10610,10610,10610,10610,0
20250217,175300,496503890,10610,10610,10610,10610,0
20250217,175200,496503890,10610,10610,10610,10610,0
20250217,175100,496503890,10610,10610,10610,10610,0
20250217,175000,496503890,10610,10610,10610,10610,0
20250217,174900,496503890,10610,10610,10610,10610,301
20250217,174800,496503890,10610,10610,10610,10610,0
20250217,174700,496503890,10610,10610,10610,10610,0
20250217,174600,496503890,10610,10610,10610,10610,0
20250217,174500,496503890,10610,10610,10610,10610,0
20250217,174400,496503890,10610,10610,10610,10610,0
20250217,174300,496503890,10610,10610,10610,10610,0
20250217,174200,496503890,10610,10610,10610,10610,0
20250217,174100,496503890,10610,10610,10610,10610,0
20250217,174000,496503890,10610,10610,10610,10610,0
20250217,173900,496503890,10610,10610,10610,10610,0
20250217,173800,496503890,10610,10610,10610,10610,0
20250217,173700,496503890,10610,10610,10610,10610,0
20250217,173600,496503890,10610,10610,10610,10610,0
20250217,173500,496503890,10610,10610,10610,10610,0
20250217,173400,496503890,10610,10610,10610,10610,0
20250217,173300,496503890,10610,10610,10610,10610,0
20250217,173200,496503890,10610,10610,10610,10610,0
20250217,173100,496503890,10610,10610,10610,10610,0
20250217,173000,496503890,10610,10610,10610,10610,0
20250217,172900,496503890,10610,10610,10610,10610,0
20250217,172800,496503890,10610,10610,10610,10610,0
20250217,172700,496503890,10610,10610,10610,10610,0
20250217,172600,496503890,10610,10610,10610,10610,0
20250217,172500,496503890,10610,10610,10610,10610,0
20250217,172400,496503890,10610,10610,10610,10610,0
20250217,172300,496503890,10610,10610,10610,10610,0
20250217,172200,496503890,10610,10610,10610,10610,0
20250217,172100,496503890,10610,10610,10610,10610,0
20250217,172000,496503890,10610,10610,10610,10610,0
20250217,171900,496503890,10610,10610,10610,10610,301
20250217,171800,496503890,10610,10610,10610,10610,0
20250217,171700,496503890,10610,10610,10610,10610,0
20250217,171600,496503890,10610,10610,10610,10610,0
20250217,171500,496503890,10610,10610,10610,10610,0
20250217,171400,496503890,10610,10610,10610,10610,0
20250217,171300,496503890,10610,10610,10610,10610,0
20250217,171200,496503890,10610,10610,10610,10610,0
20250217,171100,496503890,10610,10610,10610,10610,0
20250217,171000,496503890,10610,10610,10610,10610,0
20250217,170900,496503890,10610,10610,10610,10610,0
20250217,170800,496503890,10610,10610,10610,10610,0
20250217,170700,496503890,10610,10610,10610,10610,0
20250217,170600,496503890,10610,10610,10610,10610,0
20250217,170500,496503890,10610,10610,10610,10610,0
20250217,170400,496503890,10610,10610,10610,10610,0
20250217,170300,496503890,10610,10610,10610,10610,0
20250217,170200,496503890,10610,10610,10610,10610,0
20250217,170100,496503890,10610,10610,10610,10610,0
20250217,170000,496503890,10610,10610,10610,10610,0
20250217,165900,496503890,10610,10610,10610,10610,0
20250217,165800,496503890,10610,10610,10610,10610,0
20250217,165700,496503890,10610,10610,10610,10610,0
20250217,165600,496503890,10610,10610,10610,10610,0
20250217,165500,496503890,10610,10610,10610,10610,0
20250217,165400,496503890,10610,10610,10610,10610,0
20250217,165300,496503890,10610,10610,10610,10610,0
20250217,165200,496503890,10610,10610,10610,10610,0
20250217,165100,496503890,10610,10610,10610,10610,0
20250217,165000,496503890,10610,10610,10610,10610,0
20250217,164900,496503890,10610,10610,10610,10610,301
20250217,164800,496503890,10610,10610,10610,10610,0
20250217,164700,496503890,10610,10610,10610,10610,0
20250217,164600,496503890,10610,10610,10610,10610,0
20250217,164500,496503890,10610,10610,10610,10610,0
20250217,164400,496503890,10610,10610,10610,10610,0
20250217,164300,496503890,10610,10610,10610,10610,0
20250217,164200,496503890,10610,10610,10610,10610,0
20250217,164100,496503890,10610,10610,10610,10610,0
20250217,164000,496503890,10610,10610,10610,10610,0
20250217,163900,496503890,10610,10610,10610,10610,0
20250217,163800,496503890,10610,10610,10610,10610,0
20250217,163700,496503890,10610,10610,10610,10610,0
20250217,163600,496503890,10610,10610,10610,10610,0
20250217,163500,496503890,10610,10610,10610,10610,0
20250217,163400,496503890,10610,10610,10610,10610,0
20250217,163300,496503890,10610,10610,10610,10610,0
20250217,163200,496503890,10610,10610,10610,10610,0
20250217,163100,496503890,10610,10610,10610,10610,0
20250217,163000,496503890,10610,10610,10610,10610,0
20250217,162900,496503890,10610,10610,10610,10610,0
20250217,162800,496503890,10610,10610,10610,10610,0
20250217,162700,496503890,10610,10610,10610,10610,0
20250217,162600,496503890,10610,10610,10610,10610,0
20250217,162500,496503890,10610,10610,10610,10610,0
20250217,162400,496503890,10610,10610,10610,10610,0
20250217,162300,496503890,10610,10610,10610,10610,0
20250217,162200,496503890,10610,10610,10610,10610,0
20250217,162100,496503890,10610,10610,10610,10610,0
20250217,162000,496503890,10610,10610,10610,10610,0
20250217,161900,496503890,10610,10610,10610,10610,301
20250217,161800,496503890,10610,10610,10610,10610,0
20250217,161700,496503890,10610,10610,10610,10610,0
20250217,161600,496503890,10610,10610,10610,10610,0
20250217,161500,496503890,10610,10610,10610,10610,0
20250217,161400,496503890,10610,10610,10610,10610,0
20250217,161300,496503890,10610,10610,10610,10610,0
20250217,161200,496503890,10610,10610,10610,10610,0
20250217,161100,496503890,10610,10610,10610,10610,0
20250217,161000,496503890,10610,10610,10610,10610,0
20250217,160900,496503890,10610,10610,10610,10610,0
20250217,160800,496503890,10610,10610,10610,10610,0
20250217,160700,496503890,10610,10610,10610,10610,0
20250217,160600,496503890,10610,10610,10610,10610,0
20250217,160500,496503890,10610,10610,10610,10610,0
20250217,160400,496503890,10610,10610,10610,10610,0
20250217,160300,496503890,10610,10610,10610,10610,0
20250217,160200,496503890,10610,10610,10610,10610,0
20250217,160100,496503890,10610,10610,10610,10610,0
20250217,160000,496503890,10610,10610,10610,10610,0
20250217,155900,496503890,10610,10610,10610,10610,0
20250217,155800,496503890,10610,10610,10610,10610,0
20250217,155700,496503890,10610,10610,10610,10610,0
20250217,155600,496503890,10610,10610,10610,10610,0
20250217,155500,496503890,10610,10610,10610,10610,0
20250217,155400,496503890,10610,10610,10610,10610,0
20250217,155300,496503890,10610,10610,10610,10610,0
20250217,155200,496503890,10610,10610,10610,10610,0
20250217,155100,496503890,10610,10610,10610,10610,0
20250217,155000,496503890,10610,10610,10610,10610,0
20250217,154900,496503890,10610,10610,10610,10610,301
20250217,154800,496503890,10610,10610,10610,10610,0
20250217,154700,496503890,10610,10610,10610,10610,0
20250217,154600,496503890,10610,10610,10610,10610,0
20250217,154500,496503890,10610,10610,10610,10610,0
20250217,154400,496503890,10610,10610,10610,10610,0
20250217,154300,496503890,10610,10610,10610,10610,0
20250217,154200,496503890,10610,10610,10610,10610,0
20250217,154100,496503890,10610,10610,10610,10610,0
20250217,154000,496503890,10610,10610,10610,10610,0
20250217,153900,496503890,10610,10610,10610,10610,0
20250217,153800,496503890,10610,10610,10610,10610,0
20250217,153700,496503890,10610,10610,10610,10610,0
20250217,153600,496503890,10610,10610,10610,10610,0
20250217,153500,496503890,10610,10610,10610,10610,0
20250217,153400,496503890,10610,10610,10610,10610,0
20250217,153300,496503890,10610,10610,10610,10610,0
20250217,153200,496503890,10610,10610,10610,10610,0
20250217,153100,496503890,10610,10610,10610,10610,0
20250217,153000,496503890,10610,10610,10610,10610,301
20250217,152900,493310280,10600,10600,10600,10600,0
20250217,152800,493310280,10600,10600,10600,10600,0
20250217,152700,493310280,10600,10600,10600,10600,0
20250217,152600,493310280,10600,10600,10600,10600,0
20250217,152500,493310280,10600,10600,10600,10600,0
20250217,152400,493310280,10600,10600,10600,10600,0
20250217,152300,493310280,10600,10600,10600,10600,0
20250217,152200,493310280,10600,10600,10600,10600,0
20250217,152100,493310280,10600,10600,10600,10600,0
20250217,152000,493310280,10600,10600,10600,10600,0
20250217,151900,493310280,10600,10600,10600,10580,163
20250217,151800,491585700,10580,10590,10590,10580,701
20250217,151700,484169050,10600,10600,10600,10600,0
20250217,151600,484169050,10600,10600,10600,10600,1
20250217,151500,484158450,10600,10590,10600,10590,13
20250217,151400,484020770,10580,10580,10580,10580,984
20250217,151300,473610050,10590,10590,10590,10570,5006
20250217,151200,420646540,10580,10580,10590,10570,7005
20250217,151100,346533640,10580,10580,10580,10580,0
20250217,151000,346533640,10580,10580,10590,10570,17
20250217,150900,346353780,10590,10590,10590,10590,0
20250217,150800,346353780,10590,10590,10590,10590,0
20250217,150700,346353780,10590,10590,10590,10590,0
20250217,150600,346353780,10590,10590,10590,10590,0
20250217,150500,346353780,10590,10590,10590,10590,0
20250217,150400,346353780,10590,10590,10590,10590,0
20250217,150300,346353780,10590,10590,10590,10590,0
20250217,150200,346353780,10590,10590,10590,10590,0
20250217,150100,346353780,10590,10590,10590,10590,0
20250217,150000,346353780,10590,10580,10600,10580,305
20250217,145900,343120830,10580,10570,10580,10570,197
20250217,145800,341036620,10580,10580,10580,10580,0
20250217,145700,341036620,10580,10580,10580,10580,0
20250217,145600,341036620,10580,10580,10580,10580,0
20250217,145500,341036620,10580,10580,10580,10580,0
20250217,145400,341036620,10580,10580,10580,10580,0
20250217,145300,341036620,10580,10580,10580,10580,0
20250217,145200,341036620,10580,10550,10580,10550,177
20250217,145100,339167490,10550,10550,10550,10550,0
20250217,145000,339167490,10550,10550,10550,10550,0
20250217,144900,339167490,10550,10550,10550,10550,25
20250217,144800,338903740,10550,10550,10550,10550,177
20250217,144700,337036390,10560,10560,10560,10540,3363
20250217,144600,301576760,10570,10600,10600,10570,906
20250217,144500,291994040,10580,10580,10580,10580,0
20250217,144400,291994040,10580,10580,10580,10580,0
20250217,144300,291994040,10580,10580,10580,10580,0
20250217,144200,291994040,10580,10580,10580,10580,0
20250217,144100,291994040,10580,10580,10580,10580,0
20250217,144000,291994040,10580,10580,10580,10580,0
20250217,143900,291994040,10580,10580,10580,10580,0
20250217,143800,291994040,10580,10580,10580,10580,0
20250217,143700,291994040,10580,10580,10580,10580,0
20250217,143600,291994040,10580,10580,10580,10580,0
20250217,143500,291994040,10580,10580,10580,10580,0
20250217,143400,291994040,10580,10580,10580,10580,0
20250217,143300,291994040,10580,10580,10580,10580,0
20250217,143200,291994040,10580,10580,10580,10580,0
20250217,143100,291994040,10580,10600,10600,10580,314
20250217,143000,288667150,10590,10590,10590,10590,0
20250217,142900,288667150,10590,10590,10590,10590,0
20250217,142800,288667150,10590,10590,10590,10590,0
20250217,142700,288667150,10590,10590,10590,10590,0
20250217,142600,288667150,10590,10590,10590,10590,10
20250217,142500,288561250,10590,10590,10590,10590,4
20250217,142400,288518890,10600,10600,10600,10600,0
20250217,142300,288518890,10600,10600,10600,10600,45
20250217,142200,288041890,10600,10600,10600,10600,0
20250217,142100,288041890,10600,10600,10600,10600,1
20250217,142000,288031290,10590,10590,10590,10590,0
20250217,141900,288031290,10590,10590,10590,10590,0
20250217,141800,288031290,10590,10590,10590,10590,1
20250217,141700,288020700,10610,10610,10610,10610,0
20250217,141600,288020700,10610,10610,10610,10610,1
20250217,141500,288010090,10630,10630,10630,10630,0
20250217,141400,288010090,10630,10580,10630,10580,298
20250217,141300,284851260,10580,10600,10600,10580,101
20250217,141200,283780680,10580,10580,10580,10580,0
20250217,141100,283780680,10580,10580,10580,10580,0
20250217,141000,283780680,10580,10580,10580,10580,1
20250217,140900,283770100,10590,10590,10590,10590,0
20250217,140800,283770100,10590,10590,10590,10590,314
20250217,140700,280444840,10580,10580,10580,10580,1
20250217,140600,280434260,10580,10580,10580,10580,0
20250217,140500,280434260,10580,10580,10580,10580,1
20250217,140400,280423680,10580,10580,10580,10580,1
20250217,140300,280413100,10590,10580,10610,10580,1389
20250217,140200,265693340,10590,10590,10590,10590,0
20250217,140100,265693340,10590,10590,10590,10590,1
20250217,140000,265682750,10590,10620,10620,10590,1001
20250217,135900,255078130,10620,10620,10620,10620,0
20250217,135800,255078130,10620,10620,10620,10620,0
20250217,135700,255078130,10620,10620,10620,10620,1
20250217,135600,255067510,10620,10620,10620,10620,0
20250217,135500,255067510,10620,10620,10620,10620,1
20250217,135400,255056890,10620,10620,10620,10620,1
20250217,135300,255046270,10650,10650,10650,10650,0
20250217,135200,255046270,10650,10610,10650,10610,3
20250217,135100,255014390,10620,10630,10650,10620,778
20250217,135000,246735540,10610,10610,10610,10610,22
20250217,134900,246502120,10610,10610,10610,10610,1
20250217,134800,246491510,10610,10610,10610,10610,0
20250217,134700,246491510,10610,10610,10610,10610,0
20250217,134600,246491510,10610,10610,10610,10610,1
20250217,134500,246480900,10610,10610,10610,10610,0
20250217,134400,246480900,10610,10610,10610,10610,1
20250217,134300,246470290,10610,10610,10610,10610,1
20250217,134200,246459680,10610,10610,10610,10610,0
20250217,134100,246459680,10610,10610,10610,10610,1
20250217,134000,246449070,10610,10610,10610,10610,10
20250217,133900,246342970,10610,10610,10610,10610,1
20250217,133800,246332360,10610,10610,10610,10610,1
20250217,133700,246321750,10610,10610,10610,10610,0
20250217,133600,246321750,10610,10610,10610,10610,1
20250217,133500,246311140,10610,10610,10610,10610,1
20250217,133400,246300530,10610,10610,10610,10610,0
20250217,133300,246300530,10610,10610,10610,10610,1
20250217,133200,246289920,10640,10620,10640,10620,81
20250217,133100,245429680,10600,10600,10600,10600,1
20250217,133000,245419080,10600,10600,10600,10600,0
20250217,132900,245419080,10600,10600,10600,10600,0
20250217,132800,245419080,10600,10600,10600,10600,1
20250217,132700,245408480,10600,10600,10600,10600,0
20250217,132600,245408480,10600,10600,10600,10600,0
20250217,132500,245408480,10600,10600,10600,10600,2
20250217,132400,245387280,10620,10620,10620,10620,0
20250217,132300,245387280,10620,10620,10620,10620,50
20250217,132200,244856280,10600,10600,10600,10600,1
20250217,132100,244845680,10590,10590,10590,10590,0
20250217,132000,244845680,10590,10590,10590,10590,1
20250217,131900,244835090,10590,10590,10590,10590,0
20250217,131800,244835090,10590,10590,10590,10590,0
20250217,131700,244835090,10590,10590,10590,10590,1
20250217,131600,244824500,10590,10590,10590,10590,1
20250217,131500,244813910,10590,10600,10600,10590,343
20250217,131400,241178120,10600,10590,10600,10590,11
20250217,131300,241061530,10600,10600,10600,10600,7
20250217,131200,240987330,10590,10590,10590,10590,0
20250217,131100,240987330,10590,10590,10590,10590,0
20250217,131000,240987330,10590,10590,10590,10590,0
20250217,130900,240987330,10590,10590,10590,10590,0
20250217,130800,240987330,10590,10590,10590,10590,0
20250217,130700,240987330,10590,10590,10590,10590,0
20250217,130600,240987330,10590,10590,10590,10590,0
20250217,130500,240987330,10590,10590,10590,10590,41
20250217,130400,240553140,10580,10580,10580,10580,0
20250217,130300,240553140,10580,10580,10580,10580,601
20250217,130200,234194560,10590,10590,10590,10590,0
20250217,130100,234194560,10590,10580,10590,10580,152
20250217,130000,232585580,10570,10570,10570,10570,0
20250217,125900,232585580,10570,10570,10570,10570,0
20250217,125800,232585580,10570,10570,10570,10570,0
20250217,125700,232585580,10570,10570,10570,10570,0
20250217,125600,232585580,10570,10570,10570,10570,0
20250217,125500,232585580,10570,10570,10570,10570,1
20250217,125400,232575010,10580,10580,10580,10580,0
20250217,125300,232575010,10580,10580,10580,10580,0
20250217,125200,232575010,10580,10580,10580,10580,0
20250217,125100,232575010,10580,10580,10580,10580,0
20250217,125000,232575010,10580,10580,10580,10580,0
20250217,124900,232575010,10580,10580,10580,10580,0
20250217,124800,232575010,10580,10580,10580,10580,0
20250217,124700,232575010,10580,10580,10580,10580,0
20250217,124600,232575010,10580,10580,10580,10580,0
20250217,124500,232575010,10580,10580,10580,10580,0
20250217,124400,232575010,10580,10580,10580,10580,0
20250217,124300,232575010,10580,10580,10580,10580,0
20250217,124200,232575010,10580,10580,10580,10580,0
20250217,124100,232575010,10580,10580,10580,10580,0
20250217,124000,232575010,10580,10580,10580,10580,0
20250217,123900,232575010,10580,10580,10580,10570,3
20250217,123800,232543280,10570,10570,10580,10570,55
20250217,123700,231961890,10580,10570,10580,10570,15
20250217,123600,231803310,10570,10560,10570,10560,1501
20250217,123500,215940550,10560,10560,10560,10560,0
20250217,123400,215940550,10560,10560,10560,10560,0
20250217,123300,215940550,10560,10560,10560,10560,0
20250217,123200,215940550,10560,10560,10560,10560,0
20250217,123100,215940550,10560,10560,10560,10560,0
20250217,123000,215940550,10560,10560,10560,10560,1
20250217,122900,215929990,10550,10550,10560,10550,412
20250217,122800,211583380,10550,10550,10550,10550,0
20250217,122700,211583380,10550,10550,10550,10550,180
20250217,122600,209684380,10540,10580,10580,10540,947
20250217,122500,199693800,10590,10590,10590,10590,0
20250217,122400,199693800,10590,10580,10600,10550,704
20250217,122300,192260190,10590,10590,10590,10580,2103
20250217,122200,169998420,10570,10570,10590,10570,7
20250217,122100,169924370,10590,10570,10590,10570,6
20250217,122000,169860890,10590,10590,10590,10590,0
20250217,121900,169860890,10590,10590,10590,10590,0
20250217,121800,169860890,10590,10580,10590,10570,639
20250217,121700,163102410,10560,10560,10580,10560,729
20250217,121600,155399710,10560,10560,10560,10560,0
20250217,121500,155399710,10560,10560,10560,10560,0
20250217,121400,155399710,10560,10560,10560,10560,0
20250217,121300,155399710,10560,10560,10560,10560,0
20250217,121200,155399710,10560,10560,10560,10560,0
20250217,121100,155399710,10560,10560,10560,10560,0
20250217,121000,155399710,10560,10560,10560,10560,0
20250217,120900,155399710,10560,10560,10560,10560,0
20250217,120800,155399710,10560,10560,10560,10560,0
20250217,120700,155399710,10560,10560,10560,10560,40
20250217,120600,154977310,10570,10570,10570,10570,0
20250217,120500,154977310,10570,10570,10570,10570,0
20250217,120400,154977310,10570,10570,10570,10570,0
20250217,120300,154977310,10570,10570,10570,10570,0
20250217,120200,154977310,10570,10570,10570,10570,0
20250217,120100,154977310,10570,10570,10570,10570,0
20250217,120000,154977310,10570,10570,10570,10570,0
20250217,115900,154977310,10570,10570,10570,10570,0
20250217,115800,154977310,10570,10570,10570,10570,0
20250217,115700,154977310,10570,10570,10570,10570,0
20250217,115600,154977310,10570,10570,10570,10570,0
20250217,115500,154977310,10570,10570,10570,10570,0
20250217,115400,154977310,10570,10570,10570,10570,0
20250217,115300,154977310,10570,10570,10570,10570,0
20250217,115200,154977310,10570,10570,10570,10570,0
20250217,115100,154977310,10570,10570,10570,10570,0
20250217,115000,154977310,10570,10570,10570,10570,0
20250217,114900,154977310,10570,10570,10570,10570,0
20250217,114800,154977310,10570,10570,10570,10570,0
20250217,114700,154977310,10570,10570,10570,10570,0
20250217,114600,154977310,10570,10570,10570,10570,0
20250217,114500,154977310,10570,10570,10570,10570,0
20250217,114400,154977310,10570,10570,10570,10570,0
20250217,114300,154977310,10570,10550,10570,10550,3
20250217,114200,154945620,10570,10570,10570,10570,0
20250217,114100,154945620,10570,10540,10570,10540,4
20250217,114000,154903390,10560,10540,10560,10540,2
20250217,113900,154882290,10560,10560,10560,10560,0
20250217,113800,154882290,10560,10560,10560,10560,0
20250217,113700,154882290,10560,10560,10560,10560,0
20250217,113600,154882290,10560,10540,10570,10540,238
20250217,113500,152373720,10540,10540,10540,10540,0
20250217,113400,152373720,10540,10540,10540,10540,0
20250217,113300,152373720,10540,10540,10540,10540,0
20250217,113200,152373720,10540,10540,10540,10540,0
20250217,113100,152373720,10540,10540,10540,10540,0
20250217,113000,152373720,10540,10540,10540,10540,0
20250217,112900,152373720,10540,10540,10540,10540,0
20250217,112800,152373720,10540,10540,10540,10540,20
20250217,112700,152162920,10540,10540,10540,10540,0
20250217,112600,152162920,10540,10540,10540,10540,0
20250217,112500,152162920,10540,10540,10540,10540,2
20250217,112400,152141840,10520,10520,10520,10520,0
20250217,112300,152141840,10520,10520,10520,10520,0
20250217,112200,152141840,10520,10520,10520,10520,0
20250217,112100,152141840,10520,10520,10520,10520,0
20250217,112000,152141840,10520,10520,10520,10520,0
20250217,111900,152141840,10520,10520,10520,10520,0
20250217,111800,152141840,10520,10530,10530,10520,1782
20250217,111700,133394770,10530,10530,10530,10530,0
20250217,111600,133394770,10530,10530,10530,10530,0
20250217,111500,133394770,10530,10530,10530,10530,0
20250217,111400,133394770,10530,10530,10530,10530,0
20250217,111300,133394770,10530,10530,10530,10530,0
20250217,111200,133394770,10530,10530,10530,10530,0
20250217,111100,133394770,10530,10530,10530,10530,0
20250217,111000,133394770,10530,10530,10530,10530,0
20250217,110900,133394770,10530,10530,10530,10530,0
20250217,110800,133394770,10530,10530,10530,10530,0
20250217,110700,133394770,10530,10530,10530,10530,0
20250217,110600,133394770,10530,10530,10530,10530,0
20250217,110500,133394770,10530,10530,10530,10530,0
20250217,110400,133394770,10530,10530,10530,10530,0
20250217,110300,133394770,10530,10530,10530,10530,0
20250217,110200,133394770,10530,10530,10530,10530,0
20250217,110100,133394770,10530,10530,10530,10530,0
20250217,110000,133394770,10530,10530,10530,10530,0
20250217,105900,133394770,10530,10530,10530,10530,0
20250217,105800,133394770,10530,10530,10530,10530,0
20250217,105700,133394770,10530,10530,10530,10530,0
20250217,105600,133394770,10530,10530,10530,10530,0
20250217,105500,133394770,10530,10530,10530,10530,0
20250217,105400,133394770,10530,10540,10540,10530,610
20250217,105300,126971360,10540,10540,10540,10540,0
20250217,105200,126971360,10540,10540,10540,10540,0
20250217,105100,126971360,10540,10540,10540,10540,0
20250217,105000,126971360,10540,10540,10540,10540,0
20250217,104900,126971360,10540,10540,10540,10540,0
20250217,104800,126971360,10540,10540,10540,10540,0
20250217,104700,126971360,10540,10540,10540,10540,0
20250217,104600,126971360,10540,10540,10540,10540,0
20250217,104500,126971360,10540,10540,10540,10540,1364
20250217,104400,112594800,10540,10540,10540,10540,0
20250217,104300,112594800,10540,10540,10540,10540,0
20250217,104200,112594800,10540,10540,10540,10540,25
20250217,104100,112331300,10540,10540,10540,10540,111
20250217,104000,111161360,10540,10530,10540,10520,1547
20250217,103900,94876900,10540,10540,10540,10540,0
20250217,103800,94876900,10540,10540,10540,10540,0
20250217,103700,94876900,10540,10540,10540,10540,1
20250217,103600,94866360,10540,10540,10540,10540,6
20250217,103500,94803120,10520,10520,10520,10520,0
20250217,103400,94803120,10520,10520,10520,10520,0
20250217,103300,94803120,10520,10520,10520,10520,0
20250217,103200,94803120,10520,10520,10520,10520,0
20250217,103100,94803120,10520,10520,10520,10520,130
20250217,103000,93435520,10540,10550,10550,10520,1039
20250217,102900,82502870,10570,10550,10570,10550,2
20250217,102800,82481750,10560,10560,10560,10560,0
20250217,102700,82481750,10560,10560,10560,10560,0
20250217,102600,82481750,10560,10560,10560,10560,0
20250217,102500,82481750,10560,10560,10560,10560,0
20250217,102400,82481750,10560,10560,10560,10560,0
20250217,102300,82481750,10560,10560,10560,10560,0
20250217,102200,82481750,10560,10560,10560,10560,0
20250217,102100,82481750,10560,10560,10560,10560,0
20250217,102000,82481750,10560,10560,10560,10560,0
20250217,101900,82481750,10560,10560,10560,10560,0
20250217,101800,82481750,10560,10560,10560,10560,0
20250217,101700,82481750,10560,10560,10560,10560,0
20250217,101600,82481750,10560,10560,10560,10560,1
20250217,101500,82471190,10570,10570,10570,10570,0
20250217,101400,82471190,10570,10570,10570,10570,0
20250217,101300,82471190,10570,10570,10570,10570,0
20250217,101200,82471190,10570,10560,10570,10560,2
20250217,101100,82450060,10570,10560,10570,10540,42
20250217,101000,82007290,10550,10550,10570,10520,1549
20250217,100900,65695300,10560,10560,10570,10550,5
20250217,100800,65642490,10570,10560,10580,10550,12
20250217,100700,65515740,10570,10560,10570,10550,5
20250217,100600,65462920,10570,10570,10570,10570,0
20250217,100500,65462920,10570,10580,10580,10550,3
20250217,100400,65431220,10550,10570,10570,10540,220
20250217,100300,63110020,10580,10580,10580,10580,0
20250217,100200,63110020,10580,10580,10580,10580,0
20250217,100100,63110020,10580,10580,10580,10580,0
20250217,100000,63110020,10580,10580,10580,10580,1
20250217,095900,63099440,10540,10530,10540,10530,12
20250217,095800,62973000,10530,10520,10540,10520,785
20250217,095700,54708970,10510,10560,10560,10510,2518
20250217,095600,28214940,10580,10560,10580,10560,4
20250217,095500,28172680,10580,10580,10580,10580,0
20250217,095400,28172680,10580,10580,10580,10580,0
20250217,095300,28172680,10580,10580,10580,10580,0
20250217,095200,28172680,10580,10540,10580,10540,878
20250217,095100,18906660,10560,10570,10570,10530,999
20250217,095000,8376860,10580,10580,10580,10580,18
20250217,094900,8186420,10590,10590,10590,10590,1
20250217,094800,8175830,10600,10600,10600,10600,0
20250217,094700,8175830,10600,10600,10600,10600,0
20250217,094600,8175830,10600,10600,10600,10600,0
20250217,094500,8175830,10600,10600,10600,10600,1
20250217,094400,8165230,10600,10600,10600,10600,1
20250217,094300,8154630,10600,10600,10600,10600,2
20250217,094200,8133430,10600,10600,10600,10600,0
20250217,094100,8133430,10600,10600,10600,10600,100
20250217,094000,7073430,10600,10600,10600,10600,0
20250217,093900,7073430,10600,10600,10600,10600,0
20250217,093800,7073430,10600,10600,10600,10600,0
20250217,093700,7073430,10600,10600,10600,10600,0
20250217,093600,7073430,10600,10600,10600,10600,0
20250217,093500,7073430,10600,10600,10600,10600,0
20250217,093400,7073430,10600,10600,10600,10600,1
20250217,093300,7062830,10620,10620,10620,10620,0
20250217,093200,7062830,10620,10620,10620,10620,0
20250217,093100,7062830,10620,10620,10620,10620,0
20250217,093000,7062830,10620,10620,10620,10620,3
20250217,092900,7030970,10620,10620,10620,10620,1
20250217,092800,7020350,10620,10600,10620,10600,2
20250217,092700,6999130,10600,10600,10600,10600,70
20250217,092600,6257130,10600,10600,10600,10600,1
20250217,092500,6246530,10580,10570,10580,10570,383
20250217,092400,2196380,10570,10560,10570,10560,124
20250217,092300,885940,10560,10560,10560,10560,1
20250217,092200,875380,10560,10560,10560,10560,3
20250217,092100,843700,10560,10560,10560,10560,1
20250217,092000,833140,10560,10560,10560,10560,3
20250217,091900,801460,10560,10560,10560,10560,0
20250217,091800,801460,10560,10560,10560,10560,2
20250217,091700,780340,10550,10550,10550,10550,0
20250217,091600,780340,10550,10550,10550,10550,7
20250217,091500,706490,10550,10550,10550,10550,1
20250217,091400,695940,10550,10550,10550,10550,17
20250217,091300,516590,10550,10550,10550,10550,13
20250217,091200,379440,10550,10550,10550,10540,24
20250217,091100,126450,10530,10540,10550,10530,5
20250217,091000,73750,10550,10550,10550,10550,0
20250217,090900,73750,10550,10550,10550,10550,0
20250217,090800,73750,10550,10550,10550,10550,0
20250217,090700,73750,10550,10530,10550,10530,6
20250217,090600,10510,10510,10510,10510,10510,0
20250217,090500,10510,10510,10510,10510,10510,0
20250217,090400,10510,10510,10510,10510,10510,0
20250217,090300,10510,10510,10510,10510,10510,0
20250217,090200,10510,10510,10510,10510,10510,0
20250217,090100,10510,10510,10510,10510,10510,0
20250217,090000,10510,10510,10510,10510,10510,1