KissMeData/002460/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183700,255005330,9460,9460,9460,9460,704
20250218,183600,255005330,9460,9460,9460,9460,0
20250218,183500,255005330,9460,9460,9460,9460,0
20250218,183400,255005330,9460,9460,9460,9460,0
20250218,183300,255005330,9460,9460,9460,9460,0
20250218,183200,255005330,9460,9460,9460,9460,0
20250218,183100,255005330,9460,9460,9460,9460,0
20250218,183000,255005330,9460,9460,9460,9460,0
20250218,182900,255005330,9460,9460,9460,9460,0
20250218,182800,255005330,9460,9460,9460,9460,0
20250218,182700,255005330,9460,9460,9460,9460,0
20250218,182600,255005330,9460,9460,9460,9460,0
20250218,182500,255005330,9460,9460,9460,9460,0
20250218,182400,255005330,9460,9460,9460,9460,0
20250218,182300,255005330,9460,9460,9460,9460,0
20250218,182200,255005330,9460,9460,9460,9460,0
20250218,182100,255005330,9460,9460,9460,9460,0
20250218,182000,255005330,9460,9460,9460,9460,0
20250218,181900,255005330,9460,9460,9460,9460,0
20250218,181800,255005330,9460,9460,9460,9460,0
20250218,181700,255005330,9460,9460,9460,9460,0
20250218,181600,255005330,9460,9460,9460,9460,0
20250218,181500,255005330,9460,9460,9460,9460,0
20250218,181400,255005330,9460,9460,9460,9460,0
20250218,181300,255005330,9460,9460,9460,9460,0
20250218,181200,255005330,9460,9460,9460,9460,0
20250218,181100,255005330,9460,9460,9460,9460,0
20250218,181000,255005330,9460,9460,9460,9460,0
20250218,180900,255005330,9460,9460,9460,9460,0
20250218,180800,255005330,9460,9460,9460,9460,0
20250218,180700,255005330,9460,9460,9460,9460,704
20250218,180600,255005330,9460,9460,9460,9460,0
20250218,180500,255005330,9460,9460,9460,9460,0
20250218,180400,255005330,9460,9460,9460,9460,0
20250218,180300,255005330,9460,9460,9460,9460,0
20250218,180200,255005330,9460,9460,9460,9460,0
20250218,180100,255005330,9460,9460,9460,9460,0
20250218,180000,255005330,9460,9460,9460,9460,0
20250218,175900,255005330,9460,9460,9460,9460,0
20250218,175800,255005330,9460,9460,9460,9460,0
20250218,175700,255005330,9460,9460,9460,9460,0
20250218,175600,255005330,9460,9460,9460,9460,0
20250218,175500,255005330,9460,9460,9460,9460,0
20250218,175400,255005330,9460,9460,9460,9460,0
20250218,175300,255005330,9460,9460,9460,9460,0
20250218,175200,255005330,9460,9460,9460,9460,0
20250218,175100,255005330,9460,9460,9460,9460,0
20250218,175000,255005330,9460,9460,9460,9460,0
20250218,174900,255005330,9460,9460,9460,9460,0
20250218,174800,255005330,9460,9460,9460,9460,0
20250218,174700,255005330,9460,9460,9460,9460,0
20250218,174600,255005330,9460,9460,9460,9460,0
20250218,174500,255005330,9460,9460,9460,9460,0
20250218,174400,255005330,9460,9460,9460,9460,0
20250218,174300,255005330,9460,9460,9460,9460,0
20250218,174200,255005330,9460,9460,9460,9460,0
20250218,174100,255005330,9460,9460,9460,9460,0
20250218,174000,255005330,9460,9460,9460,9460,0
20250218,173900,255005330,9460,9460,9460,9460,0
20250218,173800,255005330,9460,9460,9460,9460,0
20250218,173700,255005330,9460,9460,9460,9460,704
20250218,173600,255005330,9460,9460,9460,9460,0
20250218,173500,255005330,9460,9460,9460,9460,0
20250218,173400,255005330,9460,9460,9460,9460,0
20250218,173300,255005330,9460,9460,9460,9460,0
20250218,173200,255005330,9460,9460,9460,9460,0
20250218,173100,255005330,9460,9460,9460,9460,0
20250218,173000,255005330,9460,9460,9460,9460,0
20250218,172900,255005330,9460,9460,9460,9460,0
20250218,172800,255005330,9460,9460,9460,9460,0
20250218,172700,255005330,9460,9460,9460,9460,0
20250218,172600,255005330,9460,9460,9460,9460,0
20250218,172500,255005330,9460,9460,9460,9460,0
20250218,172400,255005330,9460,9460,9460,9460,0
20250218,172300,255005330,9460,9460,9460,9460,0
20250218,172200,255005330,9460,9460,9460,9460,0
20250218,172100,255005330,9460,9460,9460,9460,0
20250218,172000,255005330,9460,9460,9460,9460,0
20250218,171900,255005330,9460,9460,9460,9460,0
20250218,171800,255005330,9460,9460,9460,9460,0
20250218,171700,255005330,9460,9460,9460,9460,0
20250218,171600,255005330,9460,9460,9460,9460,0
20250218,171500,255005330,9460,9460,9460,9460,0
20250218,171400,255005330,9460,9460,9460,9460,0
20250218,171300,255005330,9460,9460,9460,9460,0
20250218,171200,255005330,9460,9460,9460,9460,0
20250218,171100,255005330,9460,9460,9460,9460,0
20250218,171000,255005330,9460,9460,9460,9460,0
20250218,170900,255005330,9460,9460,9460,9460,0
20250218,170800,255005330,9460,9460,9460,9460,0
20250218,170700,255005330,9460,9460,9460,9460,704
20250218,170600,255005330,9460,9460,9460,9460,0
20250218,170500,255005330,9460,9460,9460,9460,0
20250218,170400,255005330,9460,9460,9460,9460,0
20250218,170300,255005330,9460,9460,9460,9460,0
20250218,170200,255005330,9460,9460,9460,9460,0
20250218,170100,255005330,9460,9460,9460,9460,0
20250218,170000,255005330,9460,9460,9460,9460,0
20250218,165900,255005330,9460,9460,9460,9460,0
20250218,165800,255005330,9460,9460,9460,9460,0
20250218,165700,255005330,9460,9460,9460,9460,0
20250218,165600,255005330,9460,9460,9460,9460,0
20250218,165500,255005330,9460,9460,9460,9460,0
20250218,165400,255005330,9460,9460,9460,9460,0
20250218,165300,255005330,9460,9460,9460,9460,0
20250218,165200,255005330,9460,9460,9460,9460,0
20250218,165100,255005330,9460,9460,9460,9460,0
20250218,165000,255005330,9460,9460,9460,9460,0
20250218,164900,255005330,9460,9460,9460,9460,0
20250218,164800,255005330,9460,9460,9460,9460,0
20250218,164700,255005330,9460,9460,9460,9460,0
20250218,164600,255005330,9460,9460,9460,9460,0
20250218,164500,255005330,9460,9460,9460,9460,0
20250218,164400,255005330,9460,9460,9460,9460,0
20250218,164300,255005330,9460,9460,9460,9460,0
20250218,164200,255005330,9460,9460,9460,9460,0
20250218,164100,255005330,9460,9460,9460,9460,0
20250218,164000,255005330,9460,9460,9460,9460,0
20250218,163900,255005330,9460,9460,9460,9460,0
20250218,163800,255005330,9460,9460,9460,9460,0
20250218,163700,255005330,9460,9460,9460,9460,704
20250218,163600,255005330,9460,9460,9460,9460,0
20250218,163500,255005330,9460,9460,9460,9460,0
20250218,163400,255005330,9460,9460,9460,9460,0
20250218,163300,255005330,9460,9460,9460,9460,0
20250218,163200,255005330,9460,9460,9460,9460,0
20250218,163100,255005330,9460,9460,9460,9460,0
20250218,163000,255005330,9460,9460,9460,9460,0
20250218,162900,255005330,9460,9460,9460,9460,0
20250218,162800,255005330,9460,9460,9460,9460,0
20250218,162700,255005330,9460,9460,9460,9460,0
20250218,162600,255005330,9460,9460,9460,9460,0
20250218,162500,255005330,9460,9460,9460,9460,0
20250218,162400,255005330,9460,9460,9460,9460,0
20250218,162300,255005330,9460,9460,9460,9460,0
20250218,162200,255005330,9460,9460,9460,9460,0
20250218,162100,255005330,9460,9460,9460,9460,0
20250218,162000,255005330,9460,9460,9460,9460,0
20250218,161900,255005330,9460,9460,9460,9460,0
20250218,161800,255005330,9460,9460,9460,9460,0
20250218,161700,255005330,9460,9460,9460,9460,0
20250218,161600,255005330,9460,9460,9460,9460,0
20250218,161500,255005330,9460,9460,9460,9460,0
20250218,161400,255005330,9460,9460,9460,9460,0
20250218,161300,255005330,9460,9460,9460,9460,0
20250218,161200,255005330,9460,9460,9460,9460,0
20250218,161100,255005330,9460,9460,9460,9460,0
20250218,161000,255005330,9460,9460,9460,9460,0
20250218,160900,255005330,9460,9460,9460,9460,0
20250218,160800,255005330,9460,9460,9460,9460,0
20250218,160700,255005330,9460,9460,9460,9460,704
20250218,160600,255005330,9460,9460,9460,9460,0
20250218,160500,255005330,9460,9460,9460,9460,0
20250218,160400,255005330,9460,9460,9460,9460,0
20250218,160300,255005330,9460,9460,9460,9460,0
20250218,160200,255005330,9460,9460,9460,9460,0
20250218,160100,255005330,9460,9460,9460,9460,0
20250218,160000,255005330,9460,9460,9460,9460,0
20250218,155900,255005330,9460,9460,9460,9460,0
20250218,155800,255005330,9460,9460,9460,9460,0
20250218,155700,255005330,9460,9460,9460,9460,0
20250218,155600,255005330,9460,9460,9460,9460,0
20250218,155500,255005330,9460,9460,9460,9460,0
20250218,155400,255005330,9460,9460,9460,9460,0
20250218,155300,255005330,9460,9460,9460,9460,0
20250218,155200,255005330,9460,9460,9460,9460,0
20250218,155100,255005330,9460,9460,9460,9460,0
20250218,155000,255005330,9460,9460,9460,9460,0
20250218,154900,255005330,9460,9460,9460,9460,0
20250218,154800,255005330,9460,9460,9460,9460,0
20250218,154700,255005330,9460,9460,9460,9460,0
20250218,154600,255005330,9460,9460,9460,9460,0
20250218,154500,255005330,9460,9460,9460,9460,0
20250218,154400,255005330,9460,9460,9460,9460,0
20250218,154300,255005330,9460,9460,9460,9460,0
20250218,154200,255005330,9460,9460,9460,9460,0
20250218,154100,255005330,9460,9460,9460,9460,0
20250218,154000,255005330,9460,9460,9460,9460,0
20250218,153900,255005330,9460,9460,9460,9460,0
20250218,153800,255005330,9460,9460,9460,9460,0
20250218,153700,255005330,9460,9460,9460,9460,704
20250218,153600,255005330,9460,9460,9460,9460,0
20250218,153500,255005330,9460,9460,9460,9460,0
20250218,153400,255005330,9460,9460,9460,9460,0
20250218,153300,255005330,9460,9460,9460,9460,0
20250218,153200,255005330,9460,9460,9460,9460,0
20250218,153100,255005330,9460,9460,9460,9460,0
20250218,153000,255005330,9460,9460,9460,9460,704
20250218,152900,248345490,9480,9480,9480,9480,0
20250218,152800,248345490,9480,9480,9480,9480,0
20250218,152700,248345490,9480,9480,9480,9480,0
20250218,152600,248345490,9480,9480,9480,9480,0
20250218,152500,248345490,9480,9480,9480,9480,0
20250218,152400,248345490,9480,9480,9480,9480,0
20250218,152300,248345490,9480,9480,9480,9480,0
20250218,152200,248345490,9480,9480,9480,9480,0
20250218,152100,248345490,9480,9480,9480,9480,0
20250218,152000,248345490,9480,9480,9480,9480,0
20250218,151900,248345490,9480,9480,9480,9480,0
20250218,151800,248345490,9480,9480,9480,9480,0
20250218,151700,248345490,9480,9480,9480,9480,0
20250218,151600,248345490,9480,9480,9480,9480,0
20250218,151500,248345490,9480,9480,9480,9470,102
20250218,151400,247379490,9480,9480,9480,9480,0
20250218,151300,247379490,9480,9480,9480,9480,0
20250218,151200,247379490,9480,9480,9480,9480,0
20250218,151100,247379490,9480,9480,9480,9480,0
20250218,151000,247379490,9480,9480,9480,9480,3
20250218,150900,247351050,9480,9480,9480,9480,0
20250218,150800,247351050,9480,9480,9480,9480,0
20250218,150700,247351050,9480,9480,9480,9480,0
20250218,150600,247351050,9480,9480,9480,9480,0
20250218,150500,247351050,9480,9480,9480,9480,0
20250218,150400,247351050,9480,9480,9480,9480,0
20250218,150300,247351050,9480,9480,9480,9480,0
20250218,150200,247351050,9480,9480,9480,9480,0
20250218,150100,247351050,9480,9480,9480,9480,0
20250218,150000,247351050,9480,9480,9480,9480,0
20250218,145900,247351050,9480,9490,9490,9480,18
20250218,145800,247180250,9500,9500,9500,9500,0
20250218,145700,247180250,9500,9500,9500,9500,0
20250218,145600,247180250,9500,9500,9500,9500,0
20250218,145500,247180250,9500,9500,9500,9500,0
20250218,145400,247180250,9500,9500,9500,9500,0
20250218,145300,247180250,9500,9500,9500,9500,0
20250218,145200,247180250,9500,9500,9500,9500,0
20250218,145100,247180250,9500,9500,9500,9500,0
20250218,145000,247180250,9500,9500,9500,9500,0
20250218,144900,247180250,9500,9500,9500,9500,1
20250218,144800,247170750,9490,9490,9490,9490,0
20250218,144700,247170750,9490,9490,9490,9490,1
20250218,144600,247161260,9510,9520,9520,9510,5
20250218,144500,247113670,9500,9500,9500,9500,0
20250218,144400,247113670,9500,9500,9500,9500,0
20250218,144300,247113670,9500,9550,9550,9500,1390
20250218,144200,233879320,9520,9560,9580,9520,2257
20250218,144100,212369470,9540,9470,9540,9470,1818
20250218,144000,195087470,9460,9450,9460,9450,1482
20250218,143900,181078120,9440,9440,9440,9440,0
20250218,143800,181078120,9440,9440,9440,9440,0
20250218,143700,181078120,9440,9440,9440,9440,0
20250218,143600,181078120,9440,9440,9440,9440,80
20250218,143500,180322920,9460,9490,9490,9450,1720
20250218,143400,164050880,9490,9490,9490,9490,0
20250218,143300,164050880,9490,9490,9490,9490,0
20250218,143200,164050880,9490,9490,9490,9490,0
20250218,143100,164050880,9490,9490,9490,9490,0
20250218,143000,164050880,9490,9490,9490,9490,0
20250218,142900,164050880,9490,9490,9490,9490,0
20250218,142800,164050880,9490,9490,9490,9490,0
20250218,142700,164050880,9490,9490,9490,9490,0
20250218,142600,164050880,9490,9490,9490,9490,0
20250218,142500,164050880,9490,9490,9490,9490,0
20250218,142400,164050880,9490,9490,9490,9490,0
20250218,142300,164050880,9490,9490,9490,9490,0
20250218,142200,164050880,9490,9490,9490,9490,0
20250218,142100,164050880,9490,9490,9490,9490,0
20250218,142000,164050880,9490,9490,9490,9490,0
20250218,141900,164050880,9490,9490,9490,9490,0
20250218,141800,164050880,9490,9490,9490,9490,0
20250218,141700,164050880,9490,9490,9490,9490,0
20250218,141600,164050880,9490,9490,9490,9490,0
20250218,141500,164050880,9490,9490,9490,9490,0
20250218,141400,164050880,9490,9490,9490,9490,0
20250218,141300,164050880,9490,9490,9490,9490,0
20250218,141200,164050880,9490,9490,9490,9490,0
20250218,141100,164050880,9490,9490,9490,9490,0
20250218,141000,164050880,9490,9490,9490,9490,0
20250218,140900,164050880,9490,9490,9490,9490,0
20250218,140800,164050880,9490,9490,9490,9490,0
20250218,140700,164050880,9490,9490,9490,9490,0
20250218,140600,164050880,9490,9490,9490,9490,0
20250218,140500,164050880,9490,9490,9490,9490,0
20250218,140400,164050880,9490,9490,9490,9490,0
20250218,140300,164050880,9490,9490,9490,9490,0
20250218,140200,164050880,9490,9490,9490,9490,0
20250218,140100,164050880,9490,9490,9490,9490,0
20250218,140000,164050880,9490,9490,9490,9490,0
20250218,135900,164050880,9490,9490,9490,9490,0
20250218,135800,164050880,9490,9490,9490,9490,0
20250218,135700,164050880,9490,9490,9490,9490,0
20250218,135600,164050880,9490,9490,9490,9490,0
20250218,135500,164050880,9490,9490,9490,9490,0
20250218,135400,164050880,9490,9490,9490,9490,0
20250218,135300,164050880,9490,9490,9490,9490,0
20250218,135200,164050880,9490,9490,9490,9490,0
20250218,135100,164050880,9490,9490,9490,9490,0
20250218,135000,164050880,9490,9490,9490,9490,0
20250218,134900,164050880,9490,9490,9490,9490,3
20250218,134800,164022410,9500,9500,9500,9500,0
20250218,134700,164022410,9500,9500,9500,9500,0
20250218,134600,164022410,9500,9500,9500,9500,0
20250218,134500,164022410,9500,9500,9500,9500,0
20250218,134400,164022410,9500,9500,9500,9500,0
20250218,134300,164022410,9500,9500,9500,9500,0
20250218,134200,164022410,9500,9500,9500,9500,11
20250218,134100,163917910,9500,9500,9500,9500,0
20250218,134000,163917910,9500,9500,9500,9500,0
20250218,133900,163917910,9500,9500,9500,9500,0
20250218,133800,163917910,9500,9500,9500,9500,0
20250218,133700,163917910,9500,9500,9500,9500,0
20250218,133600,163917910,9500,9500,9500,9500,0
20250218,133500,163917910,9500,9500,9500,9500,0
20250218,133400,163917910,9500,9500,9500,9500,0
20250218,133300,163917910,9500,9500,9500,9500,0
20250218,133200,163917910,9500,9500,9500,9500,0
20250218,133100,163917910,9500,9500,9500,9500,0
20250218,133000,163917910,9500,9500,9500,9500,0
20250218,132900,163917910,9500,9500,9500,9500,0
20250218,132800,163917910,9500,9500,9500,9500,0
20250218,132700,163917910,9500,9500,9500,9500,0
20250218,132600,163917910,9500,9500,9500,9500,0
20250218,132500,163917910,9500,9500,9500,9500,0
20250218,132400,163917910,9500,9500,9500,9500,0
20250218,132300,163917910,9500,9500,9500,9500,0
20250218,132200,163917910,9500,9500,9500,9500,0
20250218,132100,163917910,9500,9500,9500,9500,0
20250218,132000,163917910,9500,9500,9500,9500,0
20250218,131900,163917910,9500,9500,9500,9500,0
20250218,131800,163917910,9500,9500,9500,9500,0
20250218,131700,163917910,9500,9500,9500,9500,0
20250218,131600,163917910,9500,9500,9500,9500,0
20250218,131500,163917910,9500,9500,9500,9500,0
20250218,131400,163917910,9500,9500,9500,9500,0
20250218,131300,163917910,9500,9500,9500,9500,0
20250218,131200,163917910,9500,9500,9500,9500,0
20250218,131100,163917910,9500,9500,9500,9500,7
20250218,131000,163851410,9500,9520,9520,9500,76
20250218,130900,163128650,9530,9530,9530,9530,0
20250218,130800,163128650,9530,9530,9530,9530,0
20250218,130700,163128650,9530,9530,9530,9530,0
20250218,130600,163128650,9530,9530,9530,9530,0
20250218,130500,163128650,9530,9530,9530,9530,0
20250218,130400,163128650,9530,9530,9530,9530,0
20250218,130300,163128650,9530,9530,9530,9530,0
20250218,130200,163128650,9530,9530,9530,9530,0
20250218,130100,163128650,9530,9580,9580,9530,837
20250218,130000,155133390,9610,9590,9660,9570,1711
20250218,125900,138717460,9610,9490,9610,9460,1798
20250218,125800,121636760,9520,9520,9520,9520,0
20250218,125700,121636760,9520,9520,9520,9520,0
20250218,125600,121636760,9520,9520,9520,9520,0
20250218,125500,121636760,9520,9520,9520,9520,0
20250218,125400,121636760,9520,9520,9520,9520,0
20250218,125300,121636760,9520,9520,9520,9520,0
20250218,125200,121636760,9520,9520,9520,9520,0
20250218,125100,121636760,9520,9520,9520,9520,0
20250218,125000,121636760,9520,9520,9520,9520,0
20250218,124900,121636760,9520,9520,9520,9520,0
20250218,124800,121636760,9520,9520,9520,9520,0
20250218,124700,121636760,9520,9560,9560,9520,843
20250218,124600,113607110,9570,9570,9570,9570,0
20250218,124500,113607110,9570,9570,9570,9570,0
20250218,124400,113607110,9570,9570,9570,9570,0
20250218,124300,113607110,9570,9570,9570,9570,0
20250218,124200,113607110,9570,9570,9570,9570,0
20250218,124100,113607110,9570,9570,9570,9570,0
20250218,124000,113607110,9570,9570,9570,9570,0
20250218,123900,113607110,9570,9570,9570,9570,0
20250218,123800,113607110,9570,9560,9570,9560,20
20250218,123700,113415720,9590,9590,9590,9590,0
20250218,123600,113415720,9590,9590,9590,9590,0
20250218,123500,113415720,9590,9590,9590,9590,0
20250218,123400,113415720,9590,9590,9590,9590,0
20250218,123300,113415720,9590,9590,9590,9590,0
20250218,123200,113415720,9590,9590,9590,9590,0
20250218,123100,113415720,9590,9560,9590,9560,2
20250218,123000,113396570,9590,9560,9590,9550,9
20250218,122900,113310550,9580,9580,9580,9580,0
20250218,122800,113310550,9580,9580,9580,9580,0
20250218,122700,113310550,9580,9580,9580,9580,0
20250218,122600,113310550,9580,9640,9660,9580,878
20250218,122500,104880390,9610,9520,9630,9490,781
20250218,122400,97416370,9540,9580,9600,9540,606
20250218,122300,91617700,9550,9500,9550,9500,454
20250218,122200,87304090,9490,9490,9490,9490,0
20250218,122100,87304090,9490,9490,9490,9490,0
20250218,122000,87304090,9490,9490,9490,9490,0
20250218,121900,87304090,9490,9490,9490,9490,0
20250218,121800,87304090,9490,9490,9490,9490,1
20250218,121700,87294600,9500,9500,9500,9500,0
20250218,121600,87294600,9500,9500,9500,9500,0
20250218,121500,87294600,9500,9500,9500,9500,0
20250218,121400,87294600,9500,9500,9500,9500,0
20250218,121300,87294600,9500,9500,9500,9500,0
20250218,121200,87294600,9500,9500,9500,9500,0
20250218,121100,87294600,9500,9500,9500,9500,0
20250218,121000,87294600,9500,9500,9500,9500,0
20250218,120900,87294600,9500,9480,9500,9480,446
20250218,120800,83066500,9460,9460,9460,9460,0
20250218,120700,83066500,9460,9460,9460,9460,0
20250218,120600,83066500,9460,9460,9460,9460,0
20250218,120500,83066500,9460,9460,9460,9460,0
20250218,120400,83066500,9460,9460,9460,9460,0
20250218,120300,83066500,9460,9460,9460,9460,0
20250218,120200,83066500,9460,9460,9460,9460,0
20250218,120100,83066500,9460,9460,9460,9460,0
20250218,120000,83066500,9460,9460,9460,9460,0
20250218,115900,83066500,9460,9460,9460,9460,0
20250218,115800,83066500,9460,9460,9460,9460,0
20250218,115700,83066500,9460,9460,9460,9460,0
20250218,115600,83066500,9460,9460,9460,9460,0
20250218,115500,83066500,9460,9460,9460,9460,1
20250218,115400,83057040,9470,9470,9470,9470,0
20250218,115300,83057040,9470,9470,9470,9470,0
20250218,115200,83057040,9470,9470,9470,9470,0
20250218,115100,83057040,9470,9470,9470,9470,0
20250218,115000,83057040,9470,9470,9470,9470,0
20250218,114900,83057040,9470,9470,9470,9470,0
20250218,114800,83057040,9470,9470,9470,9470,0
20250218,114700,83057040,9470,9470,9470,9470,0
20250218,114600,83057040,9470,9470,9470,9470,0
20250218,114500,83057040,9470,9470,9470,9470,0
20250218,114400,83057040,9470,9470,9470,9470,0
20250218,114300,83057040,9470,9470,9470,9470,0
20250218,114200,83057040,9470,9470,9470,9470,424
20250218,114100,79041760,9480,9570,9570,9480,1101
20250218,114000,68565200,9590,9580,9600,9540,600
20250218,113900,62827620,9600,9480,9620,9470,463
20250218,113800,58419370,9460,9480,9490,9450,1053
20250218,113700,48443610,9470,9470,9470,9470,10
20250218,113600,48348910,9460,9460,9460,9460,0
20250218,113500,48348910,9460,9460,9460,9460,0
20250218,113400,48348910,9460,9460,9460,9460,0
20250218,113300,48348910,9460,9460,9460,9460,0
20250218,113200,48348910,9460,9460,9460,9460,0
20250218,113100,48348910,9460,9460,9460,9460,0
20250218,113000,48348910,9460,9460,9460,9460,0
20250218,112900,48348910,9460,9470,9470,9460,101
20250218,112800,47393440,9540,9540,9540,9540,0
20250218,112700,47393440,9540,9540,9540,9540,0
20250218,112600,47393440,9540,9540,9540,9540,0
20250218,112500,47393440,9540,9540,9540,9540,0
20250218,112400,47393440,9540,9540,9540,9540,0
20250218,112300,47393440,9540,9540,9540,9540,1
20250218,112200,47383900,9520,9520,9520,9520,0
20250218,112100,47383900,9520,9520,9520,9520,0
20250218,112000,47383900,9520,9520,9520,9520,0
20250218,111900,47383900,9520,9520,9520,9520,11
20250218,111800,47279180,9560,9630,9630,9560,336
20250218,111700,44066670,9570,9650,9650,9560,1577
20250218,111600,28911220,9650,9550,9660,9520,144
20250218,111500,27528910,9520,9480,9520,9480,1805
20250218,111400,10397460,9470,9470,9470,9470,0
20250218,111300,10397460,9470,9450,9470,9450,86
20250218,111200,9583290,9440,9440,9440,9440,0
20250218,111100,9583290,9440,9440,9440,9440,1
20250218,111000,9573850,9450,9450,9450,9450,0
20250218,110900,9573850,9450,9450,9450,9450,0
20250218,110800,9573850,9450,9450,9450,9450,0
20250218,110700,9573850,9450,9450,9450,9450,0
20250218,110600,9573850,9450,9450,9450,9450,0
20250218,110500,9573850,9450,9450,9450,9450,0
20250218,110400,9573850,9450,9450,9450,9450,0
20250218,110300,9573850,9450,9450,9450,9450,0
20250218,110200,9573850,9450,9450,9450,9450,0
20250218,110100,9573850,9450,9450,9450,9450,0
20250218,110000,9573850,9450,9450,9450,9450,0
20250218,105900,9573850,9450,9450,9450,9450,0
20250218,105800,9573850,9450,9450,9450,9450,0
20250218,105700,9573850,9450,9450,9450,9450,50
20250218,105600,9101350,9450,9450,9450,9450,0
20250218,105500,9101350,9450,9450,9450,9450,1
20250218,105400,9091900,9450,9450,9450,9450,0
20250218,105300,9091900,9450,9450,9450,9450,0
20250218,105200,9091900,9450,9450,9450,9450,2
20250218,105100,9073000,9430,9430,9430,9430,0
20250218,105000,9073000,9430,9430,9430,9430,0
20250218,104900,9073000,9430,9430,9430,9430,0
20250218,104800,9073000,9430,9430,9430,9430,0
20250218,104700,9073000,9430,9430,9430,9430,0
20250218,104600,9073000,9430,9430,9430,9430,0
20250218,104500,9073000,9430,9430,9430,9430,0
20250218,104400,9073000,9430,9430,9430,9430,0
20250218,104300,9073000,9430,9430,9430,9430,0
20250218,104200,9073000,9430,9430,9430,9430,0
20250218,104100,9073000,9430,9430,9430,9430,0
20250218,104000,9073000,9430,9430,9430,9430,0
20250218,103900,9073000,9430,9430,9430,9430,0
20250218,103800,9073000,9430,9430,9430,9430,0
20250218,103700,9073000,9430,9430,9430,9430,0
20250218,103600,9073000,9430,9430,9430,9430,0
20250218,103500,9073000,9430,9430,9430,9430,0
20250218,103400,9073000,9430,9430,9430,9430,0
20250218,103300,9073000,9430,9430,9430,9430,0
20250218,103200,9073000,9430,9430,9430,9430,0
20250218,103100,9073000,9430,9430,9430,9430,0
20250218,103000,9073000,9430,9430,9430,9430,0
20250218,102900,9073000,9430,9430,9430,9430,0
20250218,102800,9073000,9430,9430,9430,9430,0
20250218,102700,9073000,9430,9430,9430,9430,0
20250218,102600,9073000,9430,9450,9450,9430,125
20250218,102500,7893880,9450,9450,9450,9450,0
20250218,102400,7893880,9450,9450,9450,9450,0
20250218,102300,7893880,9450,9450,9450,9450,1
20250218,102200,7884430,9460,9460,9460,9460,0
20250218,102100,7884430,9460,9460,9460,9460,0
20250218,102000,7884430,9460,9460,9460,9460,1
20250218,101900,7874970,9450,9450,9450,9450,0
20250218,101800,7874970,9450,9450,9450,9450,0
20250218,101700,7874970,9450,9450,9450,9450,0
20250218,101600,7874970,9450,9450,9450,9450,1
20250218,101500,7865520,9460,9460,9460,9460,0
20250218,101400,7865520,9460,9460,9460,9460,0
20250218,101300,7865520,9460,9460,9460,9460,0
20250218,101200,7865520,9460,9460,9460,9460,0
20250218,101100,7865520,9460,9460,9460,9460,0
20250218,101000,7865520,9460,9460,9460,9460,0
20250218,100900,7865520,9460,9460,9460,9460,0
20250218,100800,7865520,9460,9460,9460,9460,0
20250218,100700,7865520,9460,9460,9460,9460,0
20250218,100600,7865520,9460,9460,9460,9460,0
20250218,100500,7865520,9460,9460,9460,9460,0
20250218,100400,7865520,9460,9460,9460,9460,0
20250218,100300,7865520,9460,9460,9460,9460,0
20250218,100200,7865520,9460,9460,9460,9460,0
20250218,100100,7865520,9460,9460,9460,9460,0
20250218,100000,7865520,9460,9460,9460,9460,0
20250218,095900,7865520,9460,9460,9460,9460,0
20250218,095800,7865520,9460,9460,9460,9460,0
20250218,095700,7865520,9460,9460,9460,9460,0
20250218,095600,7865520,9460,9460,9460,9460,0
20250218,095500,7865520,9460,9460,9460,9460,0
20250218,095400,7865520,9460,9460,9460,9460,0
20250218,095300,7865520,9460,9460,9460,9460,0
20250218,095200,7865520,9460,9460,9460,9460,0
20250218,095100,7865520,9460,9460,9460,9460,0
20250218,095000,7865520,9460,9460,9460,9460,0
20250218,094900,7865520,9460,9460,9460,9460,0
20250218,094800,7865520,9460,9460,9460,9460,0
20250218,094700,7865520,9460,9460,9460,9460,0
20250218,094600,7865520,9460,9460,9460,9460,0
20250218,094500,7865520,9460,9460,9460,9460,0
20250218,094400,7865520,9460,9460,9460,9460,0
20250218,094300,7865520,9460,9460,9460,9460,0
20250218,094200,7865520,9460,9460,9460,9460,0
20250218,094100,7865520,9460,9460,9460,9460,0
20250218,094000,7865520,9460,9460,9460,9460,1
20250218,093900,7856060,9460,9460,9460,9460,0
20250218,093800,7856060,9460,9460,9460,9460,0
20250218,093700,7856060,9460,9460,9460,9460,0
20250218,093600,7856060,9460,9460,9460,9460,0
20250218,093500,7856060,9460,9460,9460,9460,0
20250218,093400,7856060,9460,9460,9460,9460,0
20250218,093300,7856060,9460,9460,9460,9460,0
20250218,093200,7856060,9460,9480,9480,9460,14
20250218,093100,7723410,9490,9490,9490,9490,50
20250218,093000,7248910,9490,9490,9490,9490,1
20250218,092900,7239420,9490,9490,9490,9490,0
20250218,092800,7239420,9490,9490,9490,9490,0
20250218,092700,7239420,9490,9490,9490,9490,0
20250218,092600,7239420,9490,9490,9490,9490,0
20250218,092500,7239420,9490,9490,9490,9490,0
20250218,092400,7239420,9490,9490,9490,9490,0
20250218,092300,7239420,9490,9490,9490,9490,0
20250218,092200,7239420,9490,9490,9490,9490,0
20250218,092100,7239420,9490,9490,9490,9490,0
20250218,092000,7239420,9490,9490,9490,9490,0
20250218,091900,7239420,9490,9490,9490,9490,0
20250218,091800,7239420,9490,9490,9490,9490,0
20250218,091700,7239420,9490,9490,9490,9490,0
20250218,091600,7239420,9490,9490,9490,9490,0
20250218,091500,7239420,9490,9490,9490,9490,4
20250218,091400,7201460,9450,9450,9450,9450,0
20250218,091300,7201460,9450,9450,9450,9450,0
20250218,091200,7201460,9450,9450,9450,9450,0
20250218,091100,7201460,9450,9450,9450,9450,0
20250218,091000,7201460,9450,9450,9450,9450,0
20250218,090900,7201460,9450,9450,9450,9450,1
20250218,090800,7192010,9430,9440,9440,9430,4
20250218,090700,7154260,9440,9430,9470,9430,116
20250218,090600,6056000,9390,9390,9390,9390,0
20250218,090500,6056000,9390,9390,9390,9390,2
20250218,090400,6037220,9380,9380,9380,9380,0
20250218,090300,6037220,9380,9380,9380,9380,0
20250218,090200,6037220,9380,9380,9380,9380,0
20250218,090100,6037220,9380,9380,9380,9380,1
20250218,090000,6027840,9360,9360,9360,9360,644