KissMeData/000850/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,183200,27456900,26800,26800,26800,26800,111
20250210,183100,27456900,26800,26800,26800,26800,0
20250210,183000,27456900,26800,26800,26800,26800,0
20250210,182900,27456900,26800,26800,26800,26800,0
20250210,182800,27456900,26800,26800,26800,26800,0
20250210,182700,27456900,26800,26800,26800,26800,0
20250210,182600,27456900,26800,26800,26800,26800,0
20250210,182500,27456900,26800,26800,26800,26800,0
20250210,182400,27456900,26800,26800,26800,26800,0
20250210,182300,27456900,26800,26800,26800,26800,0
20250210,182200,27456900,26800,26800,26800,26800,0
20250210,182100,27456900,26800,26800,26800,26800,0
20250210,182000,27456900,26800,26800,26800,26800,0
20250210,181900,27456900,26800,26800,26800,26800,0
20250210,181800,27456900,26800,26800,26800,26800,0
20250210,181700,27456900,26800,26800,26800,26800,0
20250210,181600,27456900,26800,26800,26800,26800,0
20250210,181500,27456900,26800,26800,26800,26800,0
20250210,181400,27456900,26800,26800,26800,26800,0
20250210,181300,27456900,26800,26800,26800,26800,0
20250210,181200,27456900,26800,26800,26800,26800,0
20250210,181100,27456900,26800,26800,26800,26800,0
20250210,181000,27456900,26800,26800,26800,26800,0
20250210,180900,27456900,26800,26800,26800,26800,0
20250210,180800,27456900,26800,26800,26800,26800,0
20250210,180700,27456900,26800,26800,26800,26800,0
20250210,180600,27456900,26800,26800,26800,26800,0
20250210,180500,27456900,26800,26800,26800,26800,0
20250210,180400,27456900,26800,26800,26800,26800,0
20250210,180300,27456900,26800,26800,26800,26800,0
20250210,180200,27456900,26800,26800,26800,26800,111
20250210,180100,27456900,26800,26800,26800,26800,0
20250210,180000,27456900,26800,26800,26800,26800,0
20250210,175900,27456900,26800,26800,26800,26800,0
20250210,175800,27456900,26800,26800,26800,26800,0
20250210,175700,27456900,26800,26800,26800,26800,0
20250210,175600,27456900,26800,26800,26800,26800,0
20250210,175500,27456900,26800,26800,26800,26800,0
20250210,175400,27456900,26800,26800,26800,26800,0
20250210,175300,27456900,26800,26800,26800,26800,0
20250210,175200,27456900,26800,26800,26800,26800,0
20250210,175100,27456900,26800,26800,26800,26800,0
20250210,175000,27456900,26800,26800,26800,26800,0
20250210,174900,27456900,26800,26800,26800,26800,0
20250210,174800,27456900,26800,26800,26800,26800,0
20250210,174700,27456900,26800,26800,26800,26800,0
20250210,174600,27456900,26800,26800,26800,26800,0
20250210,174500,27456900,26800,26800,26800,26800,0
20250210,174400,27456900,26800,26800,26800,26800,0
20250210,174300,27456900,26800,26800,26800,26800,0
20250210,174200,27456900,26800,26800,26800,26800,0
20250210,174100,27456900,26800,26800,26800,26800,0
20250210,174000,27456900,26800,26800,26800,26800,0
20250210,173900,27456900,26800,26800,26800,26800,0
20250210,173800,27456900,26800,26800,26800,26800,0
20250210,173700,27456900,26800,26800,26800,26800,0
20250210,173600,27456900,26800,26800,26800,26800,0
20250210,173500,27456900,26800,26800,26800,26800,0
20250210,173400,27456900,26800,26800,26800,26800,0
20250210,173300,27456900,26800,26800,26800,26800,0
20250210,173200,27456900,26800,26800,26800,26800,111
20250210,173100,27456900,26800,26800,26800,26800,0
20250210,173000,27456900,26800,26800,26800,26800,0
20250210,172900,27456900,26800,26800,26800,26800,0
20250210,172800,27456900,26800,26800,26800,26800,0
20250210,172700,27456900,26800,26800,26800,26800,0
20250210,172600,27456900,26800,26800,26800,26800,0
20250210,172500,27456900,26800,26800,26800,26800,0
20250210,172400,27456900,26800,26800,26800,26800,0
20250210,172300,27456900,26800,26800,26800,26800,0
20250210,172200,27456900,26800,26800,26800,26800,0
20250210,172100,27456900,26800,26800,26800,26800,0
20250210,172000,27456900,26800,26800,26800,26800,0
20250210,171900,27456900,26800,26800,26800,26800,0
20250210,171800,27456900,26800,26800,26800,26800,0
20250210,171700,27456900,26800,26800,26800,26800,0
20250210,171600,27456900,26800,26800,26800,26800,0
20250210,171500,27456900,26800,26800,26800,26800,0
20250210,171400,27456900,26800,26800,26800,26800,0
20250210,171300,27456900,26800,26800,26800,26800,0
20250210,171200,27456900,26800,26800,26800,26800,0
20250210,171100,27456900,26800,26800,26800,26800,0
20250210,171000,27456900,26800,26800,26800,26800,0
20250210,170900,27456900,26800,26800,26800,26800,0
20250210,170800,27456900,26800,26800,26800,26800,0
20250210,170700,27456900,26800,26800,26800,26800,0
20250210,170600,27456900,26800,26800,26800,26800,0
20250210,170500,27456900,26800,26800,26800,26800,0
20250210,170400,27456900,26800,26800,26800,26800,0
20250210,170300,27456900,26800,26800,26800,26800,0
20250210,170200,27456900,26800,26800,26800,26800,111
20250210,170100,27456900,26800,26800,26800,26800,0
20250210,170000,27456900,26800,26800,26800,26800,0
20250210,165900,27456900,26800,26800,26800,26800,0
20250210,165800,27456900,26800,26800,26800,26800,0
20250210,165700,27456900,26800,26800,26800,26800,0
20250210,165600,27456900,26800,26800,26800,26800,0
20250210,165500,27456900,26800,26800,26800,26800,0
20250210,165400,27456900,26800,26800,26800,26800,0
20250210,165300,27456900,26800,26800,26800,26800,0
20250210,165200,27456900,26800,26800,26800,26800,0
20250210,165100,27456900,26800,26800,26800,26800,0
20250210,165000,27456900,26800,26800,26800,26800,0
20250210,164900,27456900,26800,26800,26800,26800,0
20250210,164800,27456900,26800,26800,26800,26800,0
20250210,164700,27456900,26800,26800,26800,26800,0
20250210,164600,27456900,26800,26800,26800,26800,0
20250210,164500,27456900,26800,26800,26800,26800,0
20250210,164400,27456900,26800,26800,26800,26800,0
20250210,164300,27456900,26800,26800,26800,26800,0
20250210,164200,27456900,26800,26800,26800,26800,0
20250210,164100,27456900,26800,26800,26800,26800,0
20250210,164000,27456900,26800,26800,26800,26800,0
20250210,163900,27456900,26800,26800,26800,26800,0
20250210,163800,27456900,26800,26800,26800,26800,0
20250210,163700,27456900,26800,26800,26800,26800,0
20250210,163600,27456900,26800,26800,26800,26800,0
20250210,163500,27456900,26800,26800,26800,26800,0
20250210,163400,27456900,26800,26800,26800,26800,0
20250210,163300,27456900,26800,26800,26800,26800,0
20250210,163200,27456900,26800,26800,26800,26800,111
20250210,163100,27456900,26800,26800,26800,26800,0
20250210,163000,27456900,26800,26800,26800,26800,0
20250210,162900,27456900,26800,26800,26800,26800,0
20250210,162800,27456900,26800,26800,26800,26800,0
20250210,162700,27456900,26800,26800,26800,26800,0
20250210,162600,27456900,26800,26800,26800,26800,0
20250210,162500,27456900,26800,26800,26800,26800,0
20250210,162400,27456900,26800,26800,26800,26800,0
20250210,162300,27456900,26800,26800,26800,26800,0
20250210,162200,27456900,26800,26800,26800,26800,0
20250210,162100,27456900,26800,26800,26800,26800,0
20250210,162000,27456900,26800,26800,26800,26800,0
20250210,161900,27456900,26800,26800,26800,26800,0
20250210,161800,27456900,26800,26800,26800,26800,0
20250210,161700,27456900,26800,26800,26800,26800,0
20250210,161600,27456900,26800,26800,26800,26800,0
20250210,161500,27456900,26800,26800,26800,26800,0
20250210,161400,27456900,26800,26800,26800,26800,0
20250210,161300,27456900,26800,26800,26800,26800,0
20250210,161200,27456900,26800,26800,26800,26800,0
20250210,161100,27456900,26800,26800,26800,26800,0
20250210,161000,27456900,26800,26800,26800,26800,0
20250210,160900,27456900,26800,26800,26800,26800,0
20250210,160800,27456900,26800,26800,26800,26800,0
20250210,160700,27456900,26800,26800,26800,26800,0
20250210,160600,27456900,26800,26800,26800,26800,0
20250210,160500,27456900,26800,26800,26800,26800,0
20250210,160400,27456900,26800,26800,26800,26800,0
20250210,160300,27456900,26800,26800,26800,26800,0
20250210,160200,27456900,26800,26800,26800,26800,111
20250210,160100,27456900,26800,26800,26800,26800,0
20250210,160000,27456900,26800,26800,26800,26800,0
20250210,155900,27456900,26800,26800,26800,26800,0
20250210,155800,27456900,26800,26800,26800,26800,0
20250210,155700,27456900,26800,26800,26800,26800,0
20250210,155600,27456900,26800,26800,26800,26800,0
20250210,155500,27456900,26800,26800,26800,26800,0
20250210,155400,27456900,26800,26800,26800,26800,0
20250210,155300,27456900,26800,26800,26800,26800,0
20250210,155200,27456900,26800,26800,26800,26800,0
20250210,155100,27456900,26800,26800,26800,26800,0
20250210,155000,27456900,26800,26800,26800,26800,0
20250210,154900,27456900,26800,26800,26800,26800,0
20250210,154800,27456900,26800,26800,26800,26800,0
20250210,154700,27456900,26800,26800,26800,26800,0
20250210,154600,27456900,26800,26800,26800,26800,0
20250210,154500,27456900,26800,26800,26800,26800,0
20250210,154400,27456900,26800,26800,26800,26800,0
20250210,154300,27456900,26800,26800,26800,26800,0
20250210,154200,27456900,26800,26800,26800,26800,0
20250210,154100,27456900,26800,26800,26800,26800,0
20250210,154000,27456900,26800,26800,26800,26800,0
20250210,153900,27456900,26800,26800,26800,26800,0
20250210,153800,27456900,26800,26800,26800,26800,0
20250210,153700,27456900,26800,26800,26800,26800,0
20250210,153600,27456900,26800,26800,26800,26800,0
20250210,153500,27456900,26800,26800,26800,26800,0
20250210,153400,27456900,26800,26800,26800,26800,0
20250210,153300,27456900,26800,26800,26800,26800,0
20250210,153200,27456900,26800,26800,26800,26800,111
20250210,153100,27456900,26800,26800,26800,26800,0
20250210,153000,27456900,26800,26800,26800,26800,111
20250210,152900,24482100,26600,26600,26600,26600,0
20250210,152800,24482100,26600,26600,26600,26600,0
20250210,152700,24482100,26600,26600,26600,26600,0
20250210,152600,24482100,26600,26600,26600,26600,0
20250210,152500,24482100,26600,26600,26600,26600,0
20250210,152400,24482100,26600,26600,26600,26600,0
20250210,152300,24482100,26600,26600,26600,26600,0
20250210,152200,24482100,26600,26600,26600,26600,0
20250210,152100,24482100,26600,26600,26600,26600,0
20250210,152000,24482100,26600,26600,26600,26600,0
20250210,151900,24482100,26600,26600,26600,26600,0
20250210,151800,24482100,26600,26600,26600,26600,0
20250210,151700,24482100,26600,26600,26600,26600,82
20250210,151600,22300900,26600,26600,26600,26600,0
20250210,151500,22300900,26600,26600,26600,26600,0
20250210,151400,22300900,26600,26600,26600,26600,0
20250210,151300,22300900,26600,26600,26600,26600,0
20250210,151200,22300900,26600,26600,26600,26600,0
20250210,151100,22300900,26600,26600,26600,26600,0
20250210,151000,22300900,26600,26650,26650,26600,210
20250210,150900,16709850,26750,26750,26750,26750,0
20250210,150800,16709850,26750,26750,26750,26750,0
20250210,150700,16709850,26750,26750,26750,26750,4
20250210,150600,16602850,26700,26700,26700,26700,0
20250210,150500,16602850,26700,26700,26700,26700,12
20250210,150400,16282450,26700,26700,26700,26700,0
20250210,150300,16282450,26700,26700,26700,26700,0
20250210,150200,16282450,26700,26700,26700,26700,0
20250210,150100,16282450,26700,26700,26700,26700,3
20250210,150000,16202350,26700,26700,26700,26700,0
20250210,145900,16202350,26700,26700,26700,26700,0
20250210,145800,16202350,26700,26700,26700,26700,0
20250210,145700,16202350,26700,26700,26700,26700,0
20250210,145600,16202350,26700,26700,26700,26700,0
20250210,145500,16202350,26700,26700,26700,26700,0
20250210,145400,16202350,26700,26700,26700,26700,0
20250210,145300,16202350,26700,26700,26700,26700,0
20250210,145200,16202350,26700,26700,26700,26700,0
20250210,145100,16202350,26700,26700,26700,26700,0
20250210,145000,16202350,26700,26700,26700,26700,0
20250210,144900,16202350,26700,26700,26700,26700,0
20250210,144800,16202350,26700,26700,26700,26700,0
20250210,144700,16202350,26700,26700,26700,26700,0
20250210,144600,16202350,26700,26700,26700,26700,0
20250210,144500,16202350,26700,26700,26700,26700,0
20250210,144400,16202350,26700,26700,26700,26700,0
20250210,144300,16202350,26700,26700,26700,26700,0
20250210,144200,16202350,26700,26700,26700,26700,10
20250210,144100,15935350,26700,26700,26700,26700,0
20250210,144000,15935350,26700,26700,26700,26700,13
20250210,143900,15588250,26750,26750,26750,26750,0
20250210,143800,15588250,26750,26750,26750,26750,0
20250210,143700,15588250,26750,26750,26750,26750,0
20250210,143600,15588250,26750,26750,26750,26750,10
20250210,143500,15320750,26750,26750,26750,26750,1
20250210,143400,15294000,26750,26750,26750,26750,16
20250210,143300,14866000,26750,26750,26750,26750,0
20250210,143200,14866000,26750,26750,26750,26750,0
20250210,143100,14866000,26750,26750,26750,26750,7
20250210,143000,14678750,26750,26750,26750,26750,4
20250210,142900,14571750,26750,26750,26750,26750,0
20250210,142800,14571750,26750,26750,26750,26750,2
20250210,142700,14518250,26800,26800,26800,26800,0
20250210,142600,14518250,26800,26800,26800,26800,0
20250210,142500,14518250,26800,26800,26800,26800,0
20250210,142400,14518250,26800,26800,26800,26800,0
20250210,142300,14518250,26800,26800,26800,26800,0
20250210,142200,14518250,26800,26800,26800,26800,0
20250210,142100,14518250,26800,26800,26800,26800,0
20250210,142000,14518250,26800,26800,26800,26800,0
20250210,141900,14518250,26800,26800,26800,26800,0
20250210,141800,14518250,26800,26800,26800,26800,0
20250210,141700,14518250,26800,26800,26800,26800,5
20250210,141600,14384250,26850,26850,26850,26850,0
20250210,141500,14384250,26850,26850,26850,26850,0
20250210,141400,14384250,26850,26850,26850,26850,0
20250210,141300,14384250,26850,26850,26850,26850,0
20250210,141200,14384250,26850,26850,26850,26850,1
20250210,141100,14357400,26800,26800,26800,26800,0
20250210,141000,14357400,26800,26800,26800,26800,0
20250210,140900,14357400,26800,26800,26800,26800,0
20250210,140800,14357400,26800,26800,26800,26800,0
20250210,140700,14357400,26800,26800,26800,26800,0
20250210,140600,14357400,26800,26800,26800,26800,0
20250210,140500,14357400,26800,26800,26800,26800,0
20250210,140400,14357400,26800,26800,26800,26800,0
20250210,140300,14357400,26800,26800,26800,26800,0
20250210,140200,14357400,26800,26800,26800,26800,0
20250210,140100,14357400,26800,26800,26800,26800,0
20250210,140000,14357400,26800,26800,26800,26800,0
20250210,135900,14357400,26800,26800,26800,26800,0
20250210,135800,14357400,26800,26800,26800,26800,0
20250210,135700,14357400,26800,26800,26800,26800,0
20250210,135600,14357400,26800,26800,26800,26800,0
20250210,135500,14357400,26800,26800,26800,26800,0
20250210,135400,14357400,26800,26800,26800,26800,0
20250210,135300,14357400,26800,26800,26800,26800,0
20250210,135200,14357400,26800,26800,26800,26800,0
20250210,135100,14357400,26800,26800,26800,26800,0
20250210,135000,14357400,26800,26800,26800,26800,0
20250210,134900,14357400,26800,26800,26800,26800,0
20250210,134800,14357400,26800,26800,26800,26800,0
20250210,134700,14357400,26800,26800,26800,26800,0
20250210,134600,14357400,26800,26800,26800,26800,0
20250210,134500,14357400,26800,26800,26800,26800,0
20250210,134400,14357400,26800,26800,26800,26800,0
20250210,134300,14357400,26800,26800,26800,26800,0
20250210,134200,14357400,26800,26800,26800,26800,0
20250210,134100,14357400,26800,26800,26800,26800,0
20250210,134000,14357400,26800,26800,26800,26800,0
20250210,133900,14357400,26800,26800,26800,26800,0
20250210,133800,14357400,26800,26800,26800,26800,0
20250210,133700,14357400,26800,26800,26800,26800,0
20250210,133600,14357400,26800,26800,26800,26800,0
20250210,133500,14357400,26800,26800,26800,26800,0
20250210,133400,14357400,26800,26800,26800,26800,0
20250210,133300,14357400,26800,26800,26800,26800,0
20250210,133200,14357400,26800,26800,26800,26800,0
20250210,133100,14357400,26800,26800,26800,26800,0
20250210,133000,14357400,26800,26800,26800,26800,0
20250210,132900,14357400,26800,26800,26800,26800,0
20250210,132800,14357400,26800,26800,26800,26800,0
20250210,132700,14357400,26800,26800,26800,26800,0
20250210,132600,14357400,26800,26800,26800,26800,0
20250210,132500,14357400,26800,26800,26800,26800,0
20250210,132400,14357400,26800,26800,26800,26800,0
20250210,132300,14357400,26800,26800,26800,26800,0
20250210,132200,14357400,26800,26800,26800,26800,10
20250210,132100,14089400,26850,26850,26850,26850,5
20250210,132000,13955150,26850,26850,26850,26850,0
20250210,131900,13955150,26850,26850,26850,26850,4
20250210,131800,13847750,26850,26850,26850,26850,0
20250210,131700,13847750,26850,26850,26850,26850,0
20250210,131600,13847750,26850,26850,26850,26850,0
20250210,131500,13847750,26850,26850,26850,26850,0
20250210,131400,13847750,26850,26850,26850,26850,0
20250210,131300,13847750,26850,26850,26850,26850,0
20250210,131200,13847750,26850,26850,26850,26850,3
20250210,131100,13767200,26850,26850,26850,26850,0
20250210,131000,13767200,26850,26850,26850,26850,0
20250210,130900,13767200,26850,26850,26850,26850,0
20250210,130800,13767200,26850,26850,26850,26850,0
20250210,130700,13767200,26850,26850,26850,26850,0
20250210,130600,13767200,26850,26850,26850,26850,0
20250210,130500,13767200,26850,26850,26850,26850,0
20250210,130400,13767200,26850,26850,26850,26850,0
20250210,130300,13767200,26850,26850,26850,26850,0
20250210,130200,13767200,26850,26850,26850,26850,0
20250210,130100,13767200,26850,26850,26850,26850,0
20250210,130000,13767200,26850,26850,26850,26850,0
20250210,125900,13767200,26850,26850,26850,26850,0
20250210,125800,13767200,26850,26850,26850,26850,0
20250210,125700,13767200,26850,26850,26850,26850,0
20250210,125600,13767200,26850,26850,26850,26850,0
20250210,125500,13767200,26850,26850,26850,26850,0
20250210,125400,13767200,26850,26850,26850,26850,0
20250210,125300,13767200,26850,26850,26850,26850,0
20250210,125200,13767200,26850,26850,26850,26850,0
20250210,125100,13767200,26850,26850,26850,26850,0
20250210,125000,13767200,26850,26850,26850,26850,0
20250210,124900,13767200,26850,26850,26850,26850,4
20250210,124800,13659800,26850,26850,26850,26850,0
20250210,124700,13659800,26850,26850,26850,26850,10
20250210,124600,13391300,26850,26850,26850,26850,0
20250210,124500,13391300,26850,26850,26850,26850,0
20250210,124400,13391300,26850,26850,26850,26850,0
20250210,124300,13391300,26850,26850,26850,26850,0
20250210,124200,13391300,26850,26850,26850,26850,0
20250210,124100,13391300,26850,26850,26850,26850,0
20250210,124000,13391300,26850,26850,26850,26850,0
20250210,123900,13391300,26850,26850,26850,26850,0
20250210,123800,13391300,26850,26850,26850,26850,0
20250210,123700,13391300,26850,26850,26850,26850,0
20250210,123600,13391300,26850,26850,26850,26850,0
20250210,123500,13391300,26850,26850,26850,26850,0
20250210,123400,13391300,26850,26850,26850,26850,0
20250210,123300,13391300,26850,26850,26850,26850,0
20250210,123200,13391300,26850,26850,26850,26850,0
20250210,123100,13391300,26850,26850,26850,26850,0
20250210,123000,13391300,26850,26850,26850,26850,0
20250210,122900,13391300,26850,26850,26850,26850,0
20250210,122800,13391300,26850,26850,26850,26850,0
20250210,122700,13391300,26850,26850,26850,26850,0
20250210,122600,13391300,26850,26850,26850,26850,0
20250210,122500,13391300,26850,26850,26850,26850,0
20250210,122400,13391300,26850,26850,26850,26850,0
20250210,122300,13391300,26850,26850,26850,26850,0
20250210,122200,13391300,26850,26850,26850,26850,0
20250210,122100,13391300,26850,26850,26850,26850,0
20250210,122000,13391300,26850,26850,26850,26850,0
20250210,121900,13391300,26850,26850,26850,26850,0
20250210,121800,13391300,26850,26850,26850,26850,0
20250210,121700,13391300,26850,26850,26850,26850,0
20250210,121600,13391300,26850,26850,26850,26850,0
20250210,121500,13391300,26850,26850,26850,26850,0
20250210,121400,13391300,26850,26850,26850,26850,0
20250210,121300,13391300,26850,26850,26850,26850,0
20250210,121200,13391300,26850,26850,26850,26850,0
20250210,121100,13391300,26850,26850,26850,26850,0
20250210,121000,13391300,26850,26850,26850,26850,0
20250210,120900,13391300,26850,26850,26850,26850,0
20250210,120800,13391300,26850,26850,26850,26850,0
20250210,120700,13391300,26850,26850,26850,26850,0
20250210,120600,13391300,26850,26850,26850,26850,0
20250210,120500,13391300,26850,26850,26850,26850,0
20250210,120400,13391300,26850,26850,26850,26850,2
20250210,120300,13337600,26850,26850,26850,26850,0
20250210,120200,13337600,26850,26850,26850,26850,0
20250210,120100,13337600,26850,26850,26850,26850,0
20250210,120000,13337600,26850,26850,26850,26850,0
20250210,115900,13337600,26850,26850,26850,26850,0
20250210,115800,13337600,26850,26850,26850,26850,0
20250210,115700,13337600,26850,26850,26850,26850,0
20250210,115600,13337600,26850,26850,26850,26850,0
20250210,115500,13337600,26850,26850,26850,26850,0
20250210,115400,13337600,26850,26850,26850,26850,0
20250210,115300,13337600,26850,26850,26850,26850,0
20250210,115200,13337600,26850,26850,26850,26850,0
20250210,115100,13337600,26850,26850,26850,26850,0
20250210,115000,13337600,26850,26850,26850,26850,2
20250210,114900,13283900,26700,26700,26700,26700,0
20250210,114800,13283900,26700,26700,26700,26700,0
20250210,114700,13283900,26700,26700,26700,26700,0
20250210,114600,13283900,26700,26700,26700,26700,0
20250210,114500,13283900,26700,26700,26700,26700,0
20250210,114400,13283900,26700,26700,26700,26700,0
20250210,114300,13283900,26700,26700,26700,26700,1
20250210,114200,13257200,26650,26650,26650,26650,0
20250210,114100,13257200,26650,26650,26650,26650,0
20250210,114000,13257200,26650,26650,26650,26650,0
20250210,113900,13257200,26650,26650,26650,26650,0
20250210,113800,13257200,26650,26650,26650,26650,0
20250210,113700,13257200,26650,26650,26650,26650,0
20250210,113600,13257200,26650,26650,26650,26650,0
20250210,113500,13257200,26650,26650,26650,26650,0
20250210,113400,13257200,26650,26650,26650,26650,0
20250210,113300,13257200,26650,26650,26650,26650,0
20250210,113200,13257200,26650,26650,26650,26650,0
20250210,113100,13257200,26650,26650,26650,26650,0
20250210,113000,13257200,26650,26650,26650,26650,0
20250210,112900,13257200,26650,26650,26650,26650,0
20250210,112800,13257200,26650,26650,26650,26650,0
20250210,112700,13257200,26650,26650,26650,26650,0
20250210,112600,13257200,26650,26650,26650,26650,0
20250210,112500,13257200,26650,26650,26650,26650,0
20250210,112400,13257200,26650,26650,26650,26650,0
20250210,112300,13257200,26650,26650,26650,26650,0
20250210,112200,13257200,26650,26650,26650,26650,0
20250210,112100,13257200,26650,26650,26650,26650,0
20250210,112000,13257200,26650,26650,26650,26650,0
20250210,111900,13257200,26650,26650,26650,26650,0
20250210,111800,13257200,26650,26650,26650,26650,0
20250210,111700,13257200,26650,26650,26650,26650,0
20250210,111600,13257200,26650,26650,26650,26650,0
20250210,111500,13257200,26650,26650,26650,26650,0
20250210,111400,13257200,26650,26650,26650,26650,0
20250210,111300,13257200,26650,26650,26650,26650,0
20250210,111200,13257200,26650,26650,26650,26650,0
20250210,111100,13257200,26650,26650,26650,26650,0
20250210,111000,13257200,26650,26650,26650,26650,20
20250210,110900,12724200,26650,26650,26650,26650,0
20250210,110800,12724200,26650,26650,26650,26650,0
20250210,110700,12724200,26650,26650,26650,26650,0
20250210,110600,12724200,26650,26650,26650,26650,52
20250210,110500,11338400,26650,26650,26650,26650,0
20250210,110400,11338400,26650,26650,26650,26650,0
20250210,110300,11338400,26650,26650,26650,26650,42
20250210,110200,10219100,26700,26700,26700,26700,0
20250210,110100,10219100,26700,26700,26700,26700,0
20250210,110000,10219100,26700,26700,26700,26700,0
20250210,105900,10219100,26700,26700,26700,26700,25
20250210,105800,9551600,26700,26700,26700,26700,0
20250210,105700,9551600,26700,26700,26700,26700,0
20250210,105600,9551600,26700,26700,26700,26700,5
20250210,105500,9418100,26750,26750,26750,26750,0
20250210,105400,9418100,26750,26750,26750,26750,0
20250210,105300,9418100,26750,26750,26750,26750,1
20250210,105200,9391350,26750,26750,26750,26750,0
20250210,105100,9391350,26750,26750,26750,26750,0
20250210,105000,9391350,26750,26750,26750,26750,5
20250210,104900,9257600,26750,26750,26750,26750,0
20250210,104800,9257600,26750,26750,26750,26750,0
20250210,104700,9257600,26750,26750,26750,26750,0
20250210,104600,9257600,26750,26750,26750,26750,0
20250210,104500,9257600,26750,26750,26750,26750,0
20250210,104400,9257600,26750,26750,26750,26750,89
20250210,104300,6876850,26800,26800,26800,26800,5
20250210,104200,6742850,26800,26800,26800,26800,0
20250210,104100,6742850,26800,26800,26800,26800,9
20250210,104000,6501650,26700,26700,26700,26700,0
20250210,103900,6501650,26700,26700,26700,26700,0
20250210,103800,6501650,26700,26700,26700,26700,0
20250210,103700,6501650,26700,26700,26700,26700,0
20250210,103600,6501650,26700,26700,26700,26700,0
20250210,103500,6501650,26700,26700,26700,26700,0
20250210,103400,6501650,26700,26700,26700,26700,0
20250210,103300,6501650,26700,26700,26700,26700,0
20250210,103200,6501650,26700,26700,26700,26700,0
20250210,103100,6501650,26700,26700,26700,26700,0
20250210,103000,6501650,26700,26700,26700,26700,0
20250210,102900,6501650,26700,26700,26700,26700,0
20250210,102800,6501650,26700,26700,26700,26700,0
20250210,102700,6501650,26700,26700,26700,26700,0
20250210,102600,6501650,26700,26700,26700,26700,1
20250210,102500,6474950,26700,26700,26700,26700,0
20250210,102400,6474950,26700,26700,26700,26700,0
20250210,102300,6474950,26700,26700,26700,26700,0
20250210,102200,6474950,26700,26700,26700,26700,0
20250210,102100,6474950,26700,26700,26700,26700,10
20250210,102000,6207950,26700,26700,26700,26700,0
20250210,101900,6207950,26700,26700,26700,26700,0
20250210,101800,6207950,26700,26700,26700,26700,0
20250210,101700,6207950,26700,26700,26700,26700,0
20250210,101600,6207950,26700,26750,26750,26700,16
20250210,101500,5780350,26800,26800,26800,26800,0
20250210,101400,5780350,26800,26800,26800,26800,1
20250210,101300,5753550,26850,26850,26850,26850,0
20250210,101200,5753550,26850,26850,26850,26850,0
20250210,101100,5753550,26850,26850,26850,26850,0
20250210,101000,5753550,26850,26850,26850,26850,0
20250210,100900,5753550,26850,26850,26850,26850,0
20250210,100800,5753550,26850,26850,26850,26850,0
20250210,100700,5753550,26850,26850,26850,26850,0
20250210,100600,5753550,26850,26850,26850,26850,0
20250210,100500,5753550,26850,26850,26850,26850,0
20250210,100400,5753550,26850,26850,26850,26850,0
20250210,100300,5753550,26850,26850,26850,26850,0
20250210,100200,5753550,26850,26850,26850,26850,0
20250210,100100,5753550,26850,26850,26850,26850,0
20250210,100000,5753550,26850,26850,26850,26850,1
20250210,095900,5726700,26800,26800,26800,26800,0
20250210,095800,5726700,26800,26800,26800,26800,0
20250210,095700,5726700,26800,26800,26800,26800,0
20250210,095600,5726700,26800,26800,26800,26800,0
20250210,095500,5726700,26800,26800,26800,26800,0
20250210,095400,5726700,26800,26800,26800,26800,0
20250210,095300,5726700,26800,26800,26800,26800,0
20250210,095200,5726700,26800,26800,26800,26800,0
20250210,095100,5726700,26800,26800,26800,26800,0
20250210,095000,5726700,26800,26800,26800,26800,0
20250210,094900,5726700,26800,26800,26800,26800,0
20250210,094800,5726700,26800,26850,26850,26800,159
20250210,094700,1457700,26950,26950,26950,26950,0
20250210,094600,1457700,26950,26950,26950,26950,0
20250210,094500,1457700,26950,26950,26950,26950,0
20250210,094400,1457700,26950,26950,26950,26950,0
20250210,094300,1457700,26950,26950,26950,26950,2
20250210,094200,1403800,26850,26850,26850,26850,1
20250210,094100,1376950,26950,26950,26950,26950,0
20250210,094000,1376950,26950,26950,26950,26950,0
20250210,093900,1376950,26950,26950,26950,26950,0
20250210,093800,1376950,26950,26950,26950,26950,0
20250210,093700,1376950,26950,26950,26950,26950,0
20250210,093600,1376950,26950,26950,26950,26950,0
20250210,093500,1376950,26950,26950,26950,26950,0
20250210,093400,1376950,26950,26950,26950,26950,1
20250210,093300,1350000,27000,27000,27000,27000,0
20250210,093200,1350000,27000,27000,27000,27000,0
20250210,093100,1350000,27000,27000,27000,27000,0
20250210,093000,1350000,27000,27000,27000,27000,0
20250210,092900,1350000,27000,27000,27000,27000,0
20250210,092800,1350000,27000,27000,27000,27000,0
20250210,092700,1350000,27000,27000,27000,27000,0
20250210,092600,1350000,27000,27000,27000,27000,0
20250210,092500,1350000,27000,27000,27000,27000,0
20250210,092400,1350000,27000,27000,27000,27000,0
20250210,092300,1350000,27000,27000,27000,27000,0
20250210,092200,1350000,27000,27000,27000,27000,0
20250210,092100,1350000,27000,27000,27000,27000,0
20250210,092000,1350000,27000,27000,27000,27000,0
20250210,091900,1350000,27000,27000,27000,27000,0
20250210,091800,1350000,27000,27000,27000,27000,50
20250210,091700,0,27000,27000,27000,27000,0
20250210,091600,0,27000,27000,27000,27000,0
20250210,091500,0,27000,27000,27000,27000,0
20250210,091400,0,27000,27000,27000,27000,0
20250210,091300,0,27000,27000,27000,27000,0
20250210,091200,0,27000,27000,27000,27000,0
20250210,091100,0,27000,27000,27000,27000,0
20250210,091000,0,27000,27000,27000,27000,0
20250210,090900,0,27000,27000,27000,27000,0
20250210,090800,0,27000,27000,27000,27000,0
20250210,090700,0,27000,27000,27000,27000,0
20250210,090600,0,27000,27000,27000,27000,0
20250210,090500,0,27000,27000,27000,27000,0
20250210,090400,0,27000,27000,27000,27000,0
20250210,090300,0,27000,27000,27000,27000,0
20250210,090200,0,27000,27000,27000,27000,0
20250210,090100,0,27000,27000,27000,27000,0
20250210,090000,0,27000,27000,27000,27000,0