KissMeData/003830/min/candle-20250211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,184100,18616300,105600,105600,105600,105600,8
20250211,184000,18616300,105600,105600,105600,105600,0
20250211,183900,18616300,105600,105600,105600,105600,0
20250211,183800,18616300,105600,105600,105600,105600,0
20250211,183700,18616300,105600,105600,105600,105600,0
20250211,183600,18616300,105600,105600,105600,105600,0
20250211,183500,18616300,105600,105600,105600,105600,0
20250211,183400,18616300,105600,105600,105600,105600,0
20250211,183300,18616300,105600,105600,105600,105600,0
20250211,183200,18616300,105600,105600,105600,105600,0
20250211,183100,18616300,105600,105600,105600,105600,0
20250211,183000,18616300,105600,105600,105600,105600,0
20250211,182900,18616300,105600,105600,105600,105600,0
20250211,182800,18616300,105600,105600,105600,105600,0
20250211,182700,18616300,105600,105600,105600,105600,0
20250211,182600,18616300,105600,105600,105600,105600,0
20250211,182500,18616300,105600,105600,105600,105600,0
20250211,182400,18616300,105600,105600,105600,105600,0
20250211,182300,18616300,105600,105600,105600,105600,0
20250211,182200,18616300,105600,105600,105600,105600,0
20250211,182100,18616300,105600,105600,105600,105600,0
20250211,182000,18616300,105600,105600,105600,105600,0
20250211,181900,18616300,105600,105600,105600,105600,0
20250211,181800,18616300,105600,105600,105600,105600,0
20250211,181700,18616300,105600,105600,105600,105600,0
20250211,181600,18616300,105600,105600,105600,105600,0
20250211,181500,18616300,105600,105600,105600,105600,0
20250211,181400,18616300,105600,105600,105600,105600,0
20250211,181300,18616300,105600,105600,105600,105600,0
20250211,181200,18616300,105600,105600,105600,105600,0
20250211,181100,18616300,105600,105600,105600,105600,8
20250211,181000,18616300,105600,105600,105600,105600,0
20250211,180900,18616300,105600,105600,105600,105600,0
20250211,180800,18616300,105600,105600,105600,105600,0
20250211,180700,18616300,105600,105600,105600,105600,0
20250211,180600,18616300,105600,105600,105600,105600,0
20250211,180500,18616300,105600,105600,105600,105600,0
20250211,180400,18616300,105600,105600,105600,105600,0
20250211,180300,18616300,105600,105600,105600,105600,0
20250211,180200,18616300,105600,105600,105600,105600,0
20250211,180100,18616300,105600,105600,105600,105600,0
20250211,180000,18616300,105600,105600,105600,105600,0
20250211,175900,18616300,105600,105600,105600,105600,0
20250211,175800,18616300,105600,105600,105600,105600,0
20250211,175700,18616300,105600,105600,105600,105600,0
20250211,175600,18616300,105600,105600,105600,105600,0
20250211,175500,18616300,105600,105600,105600,105600,0
20250211,175400,18616300,105600,105600,105600,105600,0
20250211,175300,18616300,105600,105600,105600,105600,0
20250211,175200,18616300,105600,105600,105600,105600,0
20250211,175100,18616300,105600,105600,105600,105600,0
20250211,175000,18616300,105600,105600,105600,105600,0
20250211,174900,18616300,105600,105600,105600,105600,0
20250211,174800,18616300,105600,105600,105600,105600,0
20250211,174700,18616300,105600,105600,105600,105600,0
20250211,174600,18616300,105600,105600,105600,105600,0
20250211,174500,18616300,105600,105600,105600,105600,0
20250211,174400,18616300,105600,105600,105600,105600,0
20250211,174300,18616300,105600,105600,105600,105600,0
20250211,174200,18616300,105600,105600,105600,105600,0
20250211,174100,18616300,105600,105600,105600,105600,8
20250211,174000,18616300,105600,105600,105600,105600,0
20250211,173900,18616300,105600,105600,105600,105600,0
20250211,173800,18616300,105600,105600,105600,105600,0
20250211,173700,18616300,105600,105600,105600,105600,0
20250211,173600,18616300,105600,105600,105600,105600,0
20250211,173500,18616300,105600,105600,105600,105600,0
20250211,173400,18616300,105600,105600,105600,105600,0
20250211,173300,18616300,105600,105600,105600,105600,0
20250211,173200,18616300,105600,105600,105600,105600,0
20250211,173100,18616300,105600,105600,105600,105600,0
20250211,173000,18616300,105600,105600,105600,105600,0
20250211,172900,18616300,105600,105600,105600,105600,0
20250211,172800,18616300,105600,105600,105600,105600,0
20250211,172700,18616300,105600,105600,105600,105600,0
20250211,172600,18616300,105600,105600,105600,105600,0
20250211,172500,18616300,105600,105600,105600,105600,0
20250211,172400,18616300,105600,105600,105600,105600,0
20250211,172300,18616300,105600,105600,105600,105600,0
20250211,172200,18616300,105600,105600,105600,105600,0
20250211,172100,18616300,105600,105600,105600,105600,0
20250211,172000,18616300,105600,105600,105600,105600,0
20250211,171900,18616300,105600,105600,105600,105600,0
20250211,171800,18616300,105600,105600,105600,105600,0
20250211,171700,18616300,105600,105600,105600,105600,0
20250211,171600,18616300,105600,105600,105600,105600,0
20250211,171500,18616300,105600,105600,105600,105600,0
20250211,171400,18616300,105600,105600,105600,105600,0
20250211,171300,18616300,105600,105600,105600,105600,0
20250211,171200,18616300,105600,105600,105600,105600,0
20250211,171100,18616300,105600,105600,105600,105600,8
20250211,171000,18616300,105600,105600,105600,105600,0
20250211,170900,18616300,105600,105600,105600,105600,0
20250211,170800,18616300,105600,105600,105600,105600,0
20250211,170700,18616300,105600,105600,105600,105600,0
20250211,170600,18616300,105600,105600,105600,105600,0
20250211,170500,18616300,105600,105600,105600,105600,0
20250211,170400,18616300,105600,105600,105600,105600,0
20250211,170300,18616300,105600,105600,105600,105600,0
20250211,170200,18616300,105600,105600,105600,105600,0
20250211,170100,18616300,105600,105600,105600,105600,0
20250211,170000,18616300,105600,105600,105600,105600,0
20250211,165900,18616300,105600,105600,105600,105600,0
20250211,165800,18616300,105600,105600,105600,105600,0
20250211,165700,18616300,105600,105600,105600,105600,0
20250211,165600,18616300,105600,105600,105600,105600,0
20250211,165500,18616300,105600,105600,105600,105600,0
20250211,165400,18616300,105600,105600,105600,105600,0
20250211,165300,18616300,105600,105600,105600,105600,0
20250211,165200,18616300,105600,105600,105600,105600,0
20250211,165100,18616300,105600,105600,105600,105600,0
20250211,165000,18616300,105600,105600,105600,105600,0
20250211,164900,18616300,105600,105600,105600,105600,0
20250211,164800,18616300,105600,105600,105600,105600,0
20250211,164700,18616300,105600,105600,105600,105600,0
20250211,164600,18616300,105600,105600,105600,105600,0
20250211,164500,18616300,105600,105600,105600,105600,0
20250211,164400,18616300,105600,105600,105600,105600,0
20250211,164300,18616300,105600,105600,105600,105600,0
20250211,164200,18616300,105600,105600,105600,105600,0
20250211,164100,18616300,105600,105600,105600,105600,8
20250211,164000,18616300,105600,105600,105600,105600,0
20250211,163900,18616300,105600,105600,105600,105600,0
20250211,163800,18616300,105600,105600,105600,105600,0
20250211,163700,18616300,105600,105600,105600,105600,0
20250211,163600,18616300,105600,105600,105600,105600,0
20250211,163500,18616300,105600,105600,105600,105600,0
20250211,163400,18616300,105600,105600,105600,105600,0
20250211,163300,18616300,105600,105600,105600,105600,0
20250211,163200,18616300,105600,105600,105600,105600,0
20250211,163100,18616300,105600,105600,105600,105600,0
20250211,163000,18616300,105600,105600,105600,105600,0
20250211,162900,18616300,105600,105600,105600,105600,0
20250211,162800,18616300,105600,105600,105600,105600,0
20250211,162700,18616300,105600,105600,105600,105600,0
20250211,162600,18616300,105600,105600,105600,105600,0
20250211,162500,18616300,105600,105600,105600,105600,0
20250211,162400,18616300,105600,105600,105600,105600,0
20250211,162300,18616300,105600,105600,105600,105600,0
20250211,162200,18616300,105600,105600,105600,105600,0
20250211,162100,18616300,105600,105600,105600,105600,0
20250211,162000,18616300,105600,105600,105600,105600,0
20250211,161900,18616300,105600,105600,105600,105600,0
20250211,161800,18616300,105600,105600,105600,105600,0
20250211,161700,18616300,105600,105600,105600,105600,0
20250211,161600,18616300,105600,105600,105600,105600,0
20250211,161500,18616300,105600,105600,105600,105600,0
20250211,161400,18616300,105600,105600,105600,105600,0
20250211,161300,18616300,105600,105600,105600,105600,0
20250211,161200,18616300,105600,105600,105600,105600,0
20250211,161100,18616300,105600,105600,105600,105600,8
20250211,161000,18616300,105600,105600,105600,105600,0
20250211,160900,18616300,105600,105600,105600,105600,0
20250211,160800,18616300,105600,105600,105600,105600,0
20250211,160700,18616300,105600,105600,105600,105600,0
20250211,160600,18616300,105600,105600,105600,105600,0
20250211,160500,18616300,105600,105600,105600,105600,0
20250211,160400,18616300,105600,105600,105600,105600,0
20250211,160300,18616300,105600,105600,105600,105600,0
20250211,160200,18616300,105600,105600,105600,105600,0
20250211,160100,18616300,105600,105600,105600,105600,0
20250211,160000,18616300,105600,105600,105600,105600,0
20250211,155900,18616300,105600,105600,105600,105600,0
20250211,155800,18616300,105600,105600,105600,105600,0
20250211,155700,18616300,105600,105600,105600,105600,0
20250211,155600,18616300,105600,105600,105600,105600,0
20250211,155500,18616300,105600,105600,105600,105600,0
20250211,155400,18616300,105600,105600,105600,105600,0
20250211,155300,18616300,105600,105600,105600,105600,0
20250211,155200,18616300,105600,105600,105600,105600,0
20250211,155100,18616300,105600,105600,105600,105600,0
20250211,155000,18616300,105600,105600,105600,105600,0
20250211,154900,18616300,105600,105600,105600,105600,0
20250211,154800,18616300,105600,105600,105600,105600,0
20250211,154700,18616300,105600,105600,105600,105600,0
20250211,154600,18616300,105600,105600,105600,105600,0
20250211,154500,18616300,105600,105600,105600,105600,0
20250211,154400,18616300,105600,105600,105600,105600,0
20250211,154300,18616300,105600,105600,105600,105600,0
20250211,154200,18616300,105600,105600,105600,105600,0
20250211,154100,18616300,105600,105600,105600,105600,8
20250211,154000,18616300,105600,105600,105600,105600,0
20250211,153900,18616300,105600,105600,105600,105600,0
20250211,153800,18616300,105600,105600,105600,105600,0
20250211,153700,18616300,105600,105600,105600,105600,0
20250211,153600,18616300,105600,105600,105600,105600,0
20250211,153500,18616300,105600,105600,105600,105600,0
20250211,153400,18616300,105600,105600,105600,105600,0
20250211,153300,18616300,105600,105600,105600,105600,0
20250211,153200,18616300,105600,105600,105600,105600,0
20250211,153100,18616300,105600,105600,105600,105600,0
20250211,153000,18616300,105600,105600,105600,105600,8
20250211,152900,17771500,105500,105500,105500,105500,0
20250211,152800,17771500,105500,105500,105500,105500,0
20250211,152700,17771500,105500,105500,105500,105500,0
20250211,152600,17771500,105500,105500,105500,105500,0
20250211,152500,17771500,105500,105500,105500,105500,0
20250211,152400,17771500,105500,105500,105500,105500,0
20250211,152300,17771500,105500,105500,105500,105500,0
20250211,152200,17771500,105500,105500,105500,105500,0
20250211,152100,17771500,105500,105500,105500,105500,0
20250211,152000,17771500,105500,105500,105500,105500,0
20250211,151900,17771500,105500,105500,105500,105500,0
20250211,151800,17771500,105500,105500,105500,105500,0
20250211,151700,17771500,105500,105500,105500,105500,0
20250211,151600,17771500,105500,105500,105500,105500,0
20250211,151500,17771500,105500,105500,105500,105500,1
20250211,151400,17666000,105500,105500,105500,105500,0
20250211,151300,17666000,105500,105500,105500,105500,0
20250211,151200,17666000,105500,105500,105500,105500,0
20250211,151100,17666000,105500,105500,105500,105500,0
20250211,151000,17666000,105500,105500,105500,105500,0
20250211,150900,17666000,105500,105500,105500,105500,0
20250211,150800,17666000,105500,105500,105500,105500,0
20250211,150700,17666000,105500,105500,105500,105500,0
20250211,150600,17666000,105500,105500,105500,105500,0
20250211,150500,17666000,105500,105500,105500,105500,0
20250211,150400,17666000,105500,105500,105500,105500,0
20250211,150300,17666000,105500,105500,105500,105500,0
20250211,150200,17666000,105500,105500,105500,105500,0
20250211,150100,17666000,105500,105500,105500,105500,0
20250211,150000,17666000,105500,105500,105500,105500,0
20250211,145900,17666000,105500,105500,105500,105500,0
20250211,145800,17666000,105500,105500,105500,105500,0
20250211,145700,17666000,105500,105500,105500,105500,0
20250211,145600,17666000,105500,105500,105500,105500,0
20250211,145500,17666000,105500,105500,105500,105500,1
20250211,145400,17560500,105600,105600,105600,105600,0
20250211,145300,17560500,105600,105600,105600,105600,0
20250211,145200,17560500,105600,105600,105600,105600,0
20250211,145100,17560500,105600,105600,105600,105600,0
20250211,145000,17560500,105600,105600,105600,105600,0
20250211,144900,17560500,105600,105600,105600,105600,0
20250211,144800,17560500,105600,105600,105600,105600,0
20250211,144700,17560500,105600,105600,105600,105600,0
20250211,144600,17560500,105600,105600,105600,105600,0
20250211,144500,17560500,105600,105600,105600,105600,0
20250211,144400,17560500,105600,105600,105600,105600,0
20250211,144300,17560500,105600,105600,105600,105600,0
20250211,144200,17560500,105600,105600,105600,105600,0
20250211,144100,17560500,105600,105600,105600,105600,0
20250211,144000,17560500,105600,105600,105600,105600,0
20250211,143900,17560500,105600,105600,105600,105600,0
20250211,143800,17560500,105600,105600,105600,105600,1
20250211,143700,17454900,105500,105500,105500,105500,0
20250211,143600,17454900,105500,105500,105500,105500,0
20250211,143500,17454900,105500,105500,105500,105500,0
20250211,143400,17454900,105500,105500,105500,105500,0
20250211,143300,17454900,105500,105500,105500,105500,0
20250211,143200,17454900,105500,105500,105500,105500,0
20250211,143100,17454900,105500,105500,105500,105500,0
20250211,143000,17454900,105500,105500,105500,105500,1
20250211,142900,17349400,105600,105600,105600,105600,0
20250211,142800,17349400,105600,105600,105600,105600,0
20250211,142700,17349400,105600,105600,105600,105600,0
20250211,142600,17349400,105600,105600,105600,105600,0
20250211,142500,17349400,105600,105600,105600,105600,0
20250211,142400,17349400,105600,105600,105600,105600,0
20250211,142300,17349400,105600,105600,105600,105600,0
20250211,142200,17349400,105600,105600,105600,105600,0
20250211,142100,17349400,105600,105600,105600,105600,0
20250211,142000,17349400,105600,105600,105600,105600,0
20250211,141900,17349400,105600,105600,105600,105600,0
20250211,141800,17349400,105600,105500,105600,105500,2
20250211,141700,17138300,105500,105500,105500,105500,0
20250211,141600,17138300,105500,105500,105500,105500,20
20250211,141500,15028300,105500,105500,105500,105500,0
20250211,141400,15028300,105500,105500,105500,105500,0
20250211,141300,15028300,105500,105500,105500,105500,0
20250211,141200,15028300,105500,105500,105500,105500,0
20250211,141100,15028300,105500,105500,105500,105500,0
20250211,141000,15028300,105500,105500,105500,105500,0
20250211,140900,15028300,105500,105500,105500,105500,0
20250211,140800,15028300,105500,105500,105500,105500,0
20250211,140700,15028300,105500,105500,105500,105500,0
20250211,140600,15028300,105500,105500,105500,105500,0
20250211,140500,15028300,105500,105500,105500,105500,0
20250211,140400,15028300,105500,105500,105500,105500,0
20250211,140300,15028300,105500,105500,105500,105500,0
20250211,140200,15028300,105500,105500,105500,105500,0
20250211,140100,15028300,105500,105500,105500,105500,0
20250211,140000,15028300,105500,105500,105500,105500,0
20250211,135900,15028300,105500,105500,105500,105500,0
20250211,135800,15028300,105500,105500,105500,105500,0
20250211,135700,15028300,105500,105500,105500,105500,0
20250211,135600,15028300,105500,105500,105500,105500,0
20250211,135500,15028300,105500,105500,105500,105500,0
20250211,135400,15028300,105500,105500,105500,105500,0
20250211,135300,15028300,105500,105500,105500,105500,0
20250211,135200,15028300,105500,105500,105500,105500,0
20250211,135100,15028300,105500,105500,105500,105500,0
20250211,135000,15028300,105500,105500,105500,105500,0
20250211,134900,15028300,105500,105500,105500,105500,0
20250211,134800,15028300,105500,105500,105500,105500,0
20250211,134700,15028300,105500,105500,105500,105500,0
20250211,134600,15028300,105500,105500,105500,105500,0
20250211,134500,15028300,105500,105400,105500,105400,2
20250211,134400,14817400,105400,105400,105400,105400,0
20250211,134300,14817400,105400,105400,105400,105400,0
20250211,134200,14817400,105400,105400,105400,105400,0
20250211,134100,14817400,105400,105400,105400,105400,0
20250211,134000,14817400,105400,105400,105400,105400,0
20250211,133900,14817400,105400,105400,105400,105400,0
20250211,133800,14817400,105400,105400,105400,105400,0
20250211,133700,14817400,105400,105400,105400,105400,0
20250211,133600,14817400,105400,105400,105400,105400,21
20250211,133500,12604000,105400,105400,105400,105400,0
20250211,133400,12604000,105400,105400,105400,105400,0
20250211,133300,12604000,105400,105400,105400,105400,0
20250211,133200,12604000,105400,105400,105400,105400,0
20250211,133100,12604000,105400,105400,105400,105400,0
20250211,133000,12604000,105400,105400,105400,105400,1
20250211,132900,12498600,105300,105300,105300,105300,0
20250211,132800,12498600,105300,105300,105300,105300,0
20250211,132700,12498600,105300,105300,105300,105300,0
20250211,132600,12498600,105300,105300,105300,105300,0
20250211,132500,12498600,105300,105300,105300,105300,0
20250211,132400,12498600,105300,105300,105300,105300,0
20250211,132300,12498600,105300,105300,105300,105300,0
20250211,132200,12498600,105300,105300,105300,105300,1
20250211,132100,12393300,105300,105300,105300,105300,0
20250211,132000,12393300,105300,105300,105300,105300,0
20250211,131900,12393300,105300,105300,105300,105300,0
20250211,131800,12393300,105300,105300,105300,105300,0
20250211,131700,12393300,105300,105300,105300,105300,0
20250211,131600,12393300,105300,105300,105300,105300,0
20250211,131500,12393300,105300,105300,105300,105300,0
20250211,131400,12393300,105300,105300,105300,105300,0
20250211,131300,12393300,105300,105300,105300,105300,0
20250211,131200,12393300,105300,105300,105300,105300,0
20250211,131100,12393300,105300,105300,105300,105300,0
20250211,131000,12393300,105300,105300,105300,105300,0
20250211,130900,12393300,105300,105300,105300,105300,0
20250211,130800,12393300,105300,105300,105300,105300,0
20250211,130700,12393300,105300,105300,105300,105300,0
20250211,130600,12393300,105300,105300,105300,105300,0
20250211,130500,12393300,105300,105300,105300,105300,0
20250211,130400,12393300,105300,105300,105300,105300,0
20250211,130300,12393300,105300,105300,105300,105300,0
20250211,130200,12393300,105300,105300,105300,105300,0
20250211,130100,12393300,105300,105300,105300,105300,0
20250211,130000,12393300,105300,105300,105300,105300,0
20250211,125900,12393300,105300,105300,105300,105300,0
20250211,125800,12393300,105300,105300,105300,105300,0
20250211,125700,12393300,105300,105300,105300,105300,0
20250211,125600,12393300,105300,105300,105300,105300,0
20250211,125500,12393300,105300,105300,105300,105300,0
20250211,125400,12393300,105300,105300,105300,105300,0
20250211,125300,12393300,105300,105300,105300,105300,0
20250211,125200,12393300,105300,105300,105300,105300,0
20250211,125100,12393300,105300,105300,105300,105300,0
20250211,125000,12393300,105300,105300,105300,105300,0
20250211,124900,12393300,105300,105300,105300,105300,0
20250211,124800,12393300,105300,105300,105300,105300,0
20250211,124700,12393300,105300,105300,105300,105300,0
20250211,124600,12393300,105300,105300,105300,105300,0
20250211,124500,12393300,105300,105300,105300,105300,0
20250211,124400,12393300,105300,105300,105300,105300,0
20250211,124300,12393300,105300,105300,105300,105300,0
20250211,124200,12393300,105300,105300,105300,105300,0
20250211,124100,12393300,105300,105300,105300,105300,0
20250211,124000,12393300,105300,105300,105300,105300,0
20250211,123900,12393300,105300,105300,105300,105300,0
20250211,123800,12393300,105300,105300,105300,105300,0
20250211,123700,12393300,105300,105300,105300,105300,0
20250211,123600,12393300,105300,105300,105300,105300,0
20250211,123500,12393300,105300,105300,105300,105300,0
20250211,123400,12393300,105300,105300,105300,105300,0
20250211,123300,12393300,105300,105300,105300,105300,0
20250211,123200,12393300,105300,105300,105300,105300,0
20250211,123100,12393300,105300,105300,105300,105300,0
20250211,123000,12393300,105300,105300,105300,105300,2
20250211,122900,12182700,105400,105400,105400,105400,0
20250211,122800,12182700,105400,105400,105400,105400,0
20250211,122700,12182700,105400,105400,105400,105400,0
20250211,122600,12182700,105400,105400,105400,105400,0
20250211,122500,12182700,105400,105400,105400,105400,0
20250211,122400,12182700,105400,105400,105400,105400,0
20250211,122300,12182700,105400,105400,105400,105400,0
20250211,122200,12182700,105400,105400,105400,105400,0
20250211,122100,12182700,105400,105400,105400,105400,0
20250211,122000,12182700,105400,105400,105400,105400,0
20250211,121900,12182700,105400,105400,105400,105400,0
20250211,121800,12182700,105400,105400,105400,105400,0
20250211,121700,12182700,105400,105400,105400,105400,0
20250211,121600,12182700,105400,105400,105400,105400,0
20250211,121500,12182700,105400,105400,105400,105400,0
20250211,121400,12182700,105400,105400,105400,105400,0
20250211,121300,12182700,105400,105400,105400,105400,0
20250211,121200,12182700,105400,105400,105400,105400,0
20250211,121100,12182700,105400,105400,105400,105400,0
20250211,121000,12182700,105400,105400,105400,105400,0
20250211,120900,12182700,105400,105400,105400,105400,0
20250211,120800,12182700,105400,105400,105400,105400,0
20250211,120700,12182700,105400,105400,105400,105400,0
20250211,120600,12182700,105400,105400,105400,105400,0
20250211,120500,12182700,105400,105400,105400,105400,0
20250211,120400,12182700,105400,105400,105400,105400,0
20250211,120300,12182700,105400,105400,105400,105400,0
20250211,120200,12182700,105400,105400,105400,105400,0
20250211,120100,12182700,105400,105400,105400,105400,0
20250211,120000,12182700,105400,105400,105400,105400,0
20250211,115900,12182700,105400,105400,105400,105400,0
20250211,115800,12182700,105400,105400,105400,105400,0
20250211,115700,12182700,105400,105400,105400,105400,0
20250211,115600,12182700,105400,105400,105400,105400,0
20250211,115500,12182700,105400,105400,105400,105400,0
20250211,115400,12182700,105400,105400,105400,105400,0
20250211,115300,12182700,105400,105400,105400,105400,0
20250211,115200,12182700,105400,105400,105400,105400,0
20250211,115100,12182700,105400,105400,105400,105400,0
20250211,115000,12182700,105400,105400,105400,105400,0
20250211,114900,12182700,105400,105400,105400,105400,0
20250211,114800,12182700,105400,105400,105400,105400,0
20250211,114700,12182700,105400,105400,105400,105400,0
20250211,114600,12182700,105400,105400,105400,105400,0
20250211,114500,12182700,105400,105400,105400,105400,0
20250211,114400,12182700,105400,105400,105400,105400,0
20250211,114300,12182700,105400,105400,105400,105400,0
20250211,114200,12182700,105400,105400,105400,105400,0
20250211,114100,12182700,105400,105400,105400,105400,0
20250211,114000,12182700,105400,105400,105400,105400,0
20250211,113900,12182700,105400,105400,105400,105400,0
20250211,113800,12182700,105400,105400,105400,105400,0
20250211,113700,12182700,105400,105400,105400,105400,0
20250211,113600,12182700,105400,105400,105400,105400,0
20250211,113500,12182700,105400,105400,105400,105400,0
20250211,113400,12182700,105400,105400,105400,105400,0
20250211,113300,12182700,105400,105400,105400,105400,0
20250211,113200,12182700,105400,105400,105400,105400,0
20250211,113100,12182700,105400,105400,105400,105400,0
20250211,113000,12182700,105400,105400,105400,105400,0
20250211,112900,12182700,105400,105400,105400,105400,0
20250211,112800,12182700,105400,105400,105400,105400,0
20250211,112700,12182700,105400,105400,105400,105400,0
20250211,112600,12182700,105400,105400,105400,105400,0
20250211,112500,12182700,105400,105400,105400,105400,0
20250211,112400,12182700,105400,105400,105400,105400,0
20250211,112300,12182700,105400,105400,105400,105400,0
20250211,112200,12182700,105400,105400,105400,105400,0
20250211,112100,12182700,105400,105300,105400,105300,2
20250211,112000,11972000,105300,105300,105300,105300,0
20250211,111900,11972000,105300,105300,105300,105300,0
20250211,111800,11972000,105300,105300,105300,105300,0
20250211,111700,11972000,105300,105300,105300,105300,0
20250211,111600,11972000,105300,105300,105300,105300,10
20250211,111500,10919000,105300,105300,105300,105300,0
20250211,111400,10919000,105300,105300,105300,105300,0
20250211,111300,10919000,105300,105300,105300,105300,0
20250211,111200,10919000,105300,105300,105300,105300,0
20250211,111100,10919000,105300,105300,105300,105300,0
20250211,111000,10919000,105300,105300,105300,105300,0
20250211,110900,10919000,105300,105300,105300,105300,0
20250211,110800,10919000,105300,105300,105300,105300,0
20250211,110700,10919000,105300,105300,105300,105300,0
20250211,110600,10919000,105300,105300,105300,105300,0
20250211,110500,10919000,105300,105300,105300,105300,0
20250211,110400,10919000,105300,105300,105300,105300,0
20250211,110300,10919000,105300,105300,105300,105300,0
20250211,110200,10919000,105300,105200,105300,105200,15
20250211,110100,9339800,105200,105200,105200,105200,0
20250211,110000,9339800,105200,105200,105200,105200,0
20250211,105900,9339800,105200,105200,105200,105200,0
20250211,105800,9339800,105200,105200,105200,105200,0
20250211,105700,9339800,105200,105200,105200,105200,0
20250211,105600,9339800,105200,105200,105200,105200,5
20250211,105500,8813800,105200,105200,105200,105200,0
20250211,105400,8813800,105200,105200,105200,105200,0
20250211,105300,8813800,105200,105200,105200,105200,0
20250211,105200,8813800,105200,105200,105200,105200,0
20250211,105100,8813800,105200,105200,105200,105200,0
20250211,105000,8813800,105200,105200,105200,105200,0
20250211,104900,8813800,105200,105200,105200,105200,0
20250211,104800,8813800,105200,105200,105200,105200,0
20250211,104700,8813800,105200,105200,105200,105200,0
20250211,104600,8813800,105200,105200,105200,105200,0
20250211,104500,8813800,105200,105200,105200,105200,0
20250211,104400,8813800,105200,105200,105200,105200,0
20250211,104300,8813800,105200,105200,105200,105200,0
20250211,104200,8813800,105200,105200,105200,105200,0
20250211,104100,8813800,105200,105200,105200,105200,0
20250211,104000,8813800,105200,105200,105200,105200,0
20250211,103900,8813800,105200,105200,105200,105200,0
20250211,103800,8813800,105200,105200,105200,105200,0
20250211,103700,8813800,105200,105200,105200,105200,0
20250211,103600,8813800,105200,105200,105200,105200,0
20250211,103500,8813800,105200,105200,105200,105200,0
20250211,103400,8813800,105200,105200,105200,105200,0
20250211,103300,8813800,105200,105200,105200,105200,0
20250211,103200,8813800,105200,105200,105200,105200,0
20250211,103100,8813800,105200,105200,105200,105200,0
20250211,103000,8813800,105200,105200,105200,105200,0
20250211,102900,8813800,105200,105200,105200,105200,0
20250211,102800,8813800,105200,105200,105200,105200,0
20250211,102700,8813800,105200,105200,105200,105200,0
20250211,102600,8813800,105200,105200,105200,105200,0
20250211,102500,8813800,105200,105200,105200,105200,0
20250211,102400,8813800,105200,105200,105200,105200,0
20250211,102300,8813800,105200,105200,105200,105200,0
20250211,102200,8813800,105200,105200,105200,105200,0
20250211,102100,8813800,105200,105200,105200,105200,0
20250211,102000,8813800,105200,105200,105200,105200,0
20250211,101900,8813800,105200,105200,105200,105200,0
20250211,101800,8813800,105200,105200,105200,105200,0
20250211,101700,8813800,105200,105200,105200,105200,0
20250211,101600,8813800,105200,105200,105200,105200,0
20250211,101500,8813800,105200,105200,105200,105200,0
20250211,101400,8813800,105200,105200,105200,105200,0
20250211,101300,8813800,105200,105200,105200,105200,0
20250211,101200,8813800,105200,105200,105200,105200,0
20250211,101100,8813800,105200,105200,105200,105200,0
20250211,101000,8813800,105200,105200,105200,105200,0
20250211,100900,8813800,105200,105200,105200,105200,0
20250211,100800,8813800,105200,105200,105200,105200,0
20250211,100700,8813800,105200,105200,105200,105200,0
20250211,100600,8813800,105200,105200,105200,105200,0
20250211,100500,8813800,105200,105200,105200,105200,0
20250211,100400,8813800,105200,105200,105200,105200,0
20250211,100300,8813800,105200,105200,105200,105200,0
20250211,100200,8813800,105200,105200,105200,105200,0
20250211,100100,8813800,105200,105100,105200,105100,45
20250211,100000,4080000,104500,104500,104500,104500,0
20250211,095900,4080000,104500,104500,104500,104500,0
20250211,095800,4080000,104500,104500,104500,104500,0
20250211,095700,4080000,104500,104500,104500,104500,0
20250211,095600,4080000,104500,104500,104500,104500,0
20250211,095500,4080000,104500,104500,104500,104500,0
20250211,095400,4080000,104500,104500,104500,104500,0
20250211,095300,4080000,104500,104500,104500,104500,3
20250211,095200,3766500,105200,105200,105200,105200,0
20250211,095100,3766500,105200,105200,105200,105200,0
20250211,095000,3766500,105200,105200,105200,105200,0
20250211,094900,3766500,105200,105200,105200,105200,0
20250211,094800,3766500,105200,105200,105200,105200,0
20250211,094700,3766500,105200,105200,105200,105200,0
20250211,094600,3766500,105200,105200,105200,105200,0
20250211,094500,3766500,105200,105200,105200,105200,0
20250211,094400,3766500,105200,105200,105200,105200,1
20250211,094300,3661300,105000,105000,105000,105000,1
20250211,094200,3556300,105200,105100,105200,105100,3
20250211,094100,3240900,105200,105200,105200,105200,0
20250211,094000,3240900,105200,105200,105200,105200,0
20250211,093900,3240900,105200,105200,105200,105200,0
20250211,093800,3240900,105200,105200,105200,105200,0
20250211,093700,3240900,105200,105200,105200,105200,0
20250211,093600,3240900,105200,105200,105200,105200,0
20250211,093500,3240900,105200,105200,105200,105200,0
20250211,093400,3240900,105200,105200,105200,105200,0
20250211,093300,3240900,105200,105200,105200,105200,0
20250211,093200,3240900,105200,105200,105200,105200,0
20250211,093100,3240900,105200,105200,105200,105200,0
20250211,093000,3240900,105200,105200,105200,105200,1
20250211,092900,3135700,105200,105200,105200,105200,0
20250211,092800,3135700,105200,105200,105200,105200,0
20250211,092700,3135700,105200,105200,105200,105200,0
20250211,092600,3135700,105200,105200,105200,105200,0
20250211,092500,3135700,105200,105200,105200,105200,0
20250211,092400,3135700,105200,105200,105200,105200,0
20250211,092300,3135700,105200,105200,105200,105200,0
20250211,092200,3135700,105200,105200,105200,105200,0
20250211,092100,3135700,105200,105200,105200,105200,0
20250211,092000,3135700,105200,105200,105200,105200,0
20250211,091900,3135700,105200,105200,105200,105200,0
20250211,091800,3135700,105200,105200,105200,105200,0
20250211,091700,3135700,105200,105200,105200,105200,0
20250211,091600,3135700,105200,105200,105200,105200,0
20250211,091500,3135700,105200,105200,105200,105200,1
20250211,091400,3030500,104500,104500,104500,104500,0
20250211,091300,3030500,104500,104500,104500,104500,0
20250211,091200,3030500,104500,104500,104500,104500,0
20250211,091100,3030500,104500,104500,104500,104500,0
20250211,091000,3030500,104500,104500,104500,104500,29
20250211,090900,0,104500,104500,104500,104500,0
20250211,090800,0,104500,104500,104500,104500,0
20250211,090700,0,104500,104500,104500,104500,0
20250211,090600,0,104500,104500,104500,104500,0
20250211,090500,0,104500,104500,104500,104500,0
20250211,090400,0,104500,104500,104500,104500,0
20250211,090300,0,104500,104500,104500,104500,0
20250211,090200,0,104500,104500,104500,104500,0
20250211,090100,0,104500,104500,104500,104500,0
20250211,090000,0,104500,104500,104500,104500,0