KissMeData/003830/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,184100,36072700,106300,106300,106300,106300,3
20250218,184000,36072700,106300,106300,106300,106300,0
20250218,183900,36072700,106300,106300,106300,106300,0
20250218,183800,36072700,106300,106300,106300,106300,0
20250218,183700,36072700,106300,106300,106300,106300,0
20250218,183600,36072700,106300,106300,106300,106300,0
20250218,183500,36072700,106300,106300,106300,106300,0
20250218,183400,36072700,106300,106300,106300,106300,0
20250218,183300,36072700,106300,106300,106300,106300,0
20250218,183200,36072700,106300,106300,106300,106300,0
20250218,183100,36072700,106300,106300,106300,106300,0
20250218,183000,36072700,106300,106300,106300,106300,0
20250218,182900,36072700,106300,106300,106300,106300,0
20250218,182800,36072700,106300,106300,106300,106300,0
20250218,182700,36072700,106300,106300,106300,106300,0
20250218,182600,36072700,106300,106300,106300,106300,0
20250218,182500,36072700,106300,106300,106300,106300,0
20250218,182400,36072700,106300,106300,106300,106300,0
20250218,182300,36072700,106300,106300,106300,106300,0
20250218,182200,36072700,106300,106300,106300,106300,0
20250218,182100,36072700,106300,106300,106300,106300,0
20250218,182000,36072700,106300,106300,106300,106300,0
20250218,181900,36072700,106300,106300,106300,106300,0
20250218,181800,36072700,106300,106300,106300,106300,0
20250218,181700,36072700,106300,106300,106300,106300,0
20250218,181600,36072700,106300,106300,106300,106300,0
20250218,181500,36072700,106300,106300,106300,106300,0
20250218,181400,36072700,106300,106300,106300,106300,0
20250218,181300,36072700,106300,106300,106300,106300,0
20250218,181200,36072700,106300,106300,106300,106300,0
20250218,181100,36072700,106300,106300,106300,106300,3
20250218,181000,36072700,106300,106300,106300,106300,0
20250218,180900,36072700,106300,106300,106300,106300,0
20250218,180800,36072700,106300,106300,106300,106300,0
20250218,180700,36072700,106300,106300,106300,106300,0
20250218,180600,36072700,106300,106300,106300,106300,0
20250218,180500,36072700,106300,106300,106300,106300,0
20250218,180400,36072700,106300,106300,106300,106300,0
20250218,180300,36072700,106300,106300,106300,106300,0
20250218,180200,36072700,106300,106300,106300,106300,0
20250218,180100,36072700,106300,106300,106300,106300,0
20250218,180000,36072700,106300,106300,106300,106300,0
20250218,175900,36072700,106300,106300,106300,106300,0
20250218,175800,36072700,106300,106300,106300,106300,0
20250218,175700,36072700,106300,106300,106300,106300,0
20250218,175600,36072700,106300,106300,106300,106300,0
20250218,175500,36072700,106300,106300,106300,106300,0
20250218,175400,36072700,106300,106300,106300,106300,0
20250218,175300,36072700,106300,106300,106300,106300,0
20250218,175200,36072700,106300,106300,106300,106300,0
20250218,175100,36072700,106300,106300,106300,106300,0
20250218,175000,36072700,106300,106300,106300,106300,0
20250218,174900,36072700,106300,106300,106300,106300,0
20250218,174800,36072700,106300,106300,106300,106300,0
20250218,174700,36072700,106300,106300,106300,106300,0
20250218,174600,36072700,106300,106300,106300,106300,0
20250218,174500,36072700,106300,106300,106300,106300,0
20250218,174400,36072700,106300,106300,106300,106300,0
20250218,174300,36072700,106300,106300,106300,106300,0
20250218,174200,36072700,106300,106300,106300,106300,0
20250218,174100,36072700,106300,106300,106300,106300,3
20250218,174000,36072700,106300,106300,106300,106300,0
20250218,173900,36072700,106300,106300,106300,106300,0
20250218,173800,36072700,106300,106300,106300,106300,0
20250218,173700,36072700,106300,106300,106300,106300,0
20250218,173600,36072700,106300,106300,106300,106300,0
20250218,173500,36072700,106300,106300,106300,106300,0
20250218,173400,36072700,106300,106300,106300,106300,0
20250218,173300,36072700,106300,106300,106300,106300,0
20250218,173200,36072700,106300,106300,106300,106300,0
20250218,173100,36072700,106300,106300,106300,106300,0
20250218,173000,36072700,106300,106300,106300,106300,0
20250218,172900,36072700,106300,106300,106300,106300,0
20250218,172800,36072700,106300,106300,106300,106300,0
20250218,172700,36072700,106300,106300,106300,106300,0
20250218,172600,36072700,106300,106300,106300,106300,0
20250218,172500,36072700,106300,106300,106300,106300,0
20250218,172400,36072700,106300,106300,106300,106300,0
20250218,172300,36072700,106300,106300,106300,106300,0
20250218,172200,36072700,106300,106300,106300,106300,0
20250218,172100,36072700,106300,106300,106300,106300,0
20250218,172000,36072700,106300,106300,106300,106300,0
20250218,171900,36072700,106300,106300,106300,106300,0
20250218,171800,36072700,106300,106300,106300,106300,0
20250218,171700,36072700,106300,106300,106300,106300,0
20250218,171600,36072700,106300,106300,106300,106300,0
20250218,171500,36072700,106300,106300,106300,106300,0
20250218,171400,36072700,106300,106300,106300,106300,0
20250218,171300,36072700,106300,106300,106300,106300,0
20250218,171200,36072700,106300,106300,106300,106300,0
20250218,171100,36072700,106300,106300,106300,106300,3
20250218,171000,36072700,106300,106300,106300,106300,0
20250218,170900,36072700,106300,106300,106300,106300,0
20250218,170800,36072700,106300,106300,106300,106300,0
20250218,170700,36072700,106300,106300,106300,106300,0
20250218,170600,36072700,106300,106300,106300,106300,0
20250218,170500,36072700,106300,106300,106300,106300,0
20250218,170400,36072700,106300,106300,106300,106300,0
20250218,170300,36072700,106300,106300,106300,106300,0
20250218,170200,36072700,106300,106300,106300,106300,0
20250218,170100,36072700,106300,106300,106300,106300,0
20250218,170000,36072700,106300,106300,106300,106300,0
20250218,165900,36072700,106300,106300,106300,106300,0
20250218,165800,36072700,106300,106300,106300,106300,0
20250218,165700,36072700,106300,106300,106300,106300,0
20250218,165600,36072700,106300,106300,106300,106300,0
20250218,165500,36072700,106300,106300,106300,106300,0
20250218,165400,36072700,106300,106300,106300,106300,0
20250218,165300,36072700,106300,106300,106300,106300,0
20250218,165200,36072700,106300,106300,106300,106300,0
20250218,165100,36072700,106300,106300,106300,106300,0
20250218,165000,36072700,106300,106300,106300,106300,0
20250218,164900,36072700,106300,106300,106300,106300,0
20250218,164800,36072700,106300,106300,106300,106300,0
20250218,164700,36072700,106300,106300,106300,106300,0
20250218,164600,36072700,106300,106300,106300,106300,0
20250218,164500,36072700,106300,106300,106300,106300,0
20250218,164400,36072700,106300,106300,106300,106300,0
20250218,164300,36072700,106300,106300,106300,106300,0
20250218,164200,36072700,106300,106300,106300,106300,0
20250218,164100,36072700,106300,106300,106300,106300,3
20250218,164000,36072700,106300,106300,106300,106300,0
20250218,163900,36072700,106300,106300,106300,106300,0
20250218,163800,36072700,106300,106300,106300,106300,0
20250218,163700,36072700,106300,106300,106300,106300,0
20250218,163600,36072700,106300,106300,106300,106300,0
20250218,163500,36072700,106300,106300,106300,106300,0
20250218,163400,36072700,106300,106300,106300,106300,0
20250218,163300,36072700,106300,106300,106300,106300,0
20250218,163200,36072700,106300,106300,106300,106300,0
20250218,163100,36072700,106300,106300,106300,106300,0
20250218,163000,36072700,106300,106300,106300,106300,0
20250218,162900,36072700,106300,106300,106300,106300,0
20250218,162800,36072700,106300,106300,106300,106300,0
20250218,162700,36072700,106300,106300,106300,106300,0
20250218,162600,36072700,106300,106300,106300,106300,0
20250218,162500,36072700,106300,106300,106300,106300,0
20250218,162400,36072700,106300,106300,106300,106300,0
20250218,162300,36072700,106300,106300,106300,106300,0
20250218,162200,36072700,106300,106300,106300,106300,0
20250218,162100,36072700,106300,106300,106300,106300,0
20250218,162000,36072700,106300,106300,106300,106300,0
20250218,161900,36072700,106300,106300,106300,106300,0
20250218,161800,36072700,106300,106300,106300,106300,0
20250218,161700,36072700,106300,106300,106300,106300,0
20250218,161600,36072700,106300,106300,106300,106300,0
20250218,161500,36072700,106300,106300,106300,106300,0
20250218,161400,36072700,106300,106300,106300,106300,0
20250218,161300,36072700,106300,106300,106300,106300,0
20250218,161200,36072700,106300,106300,106300,106300,0
20250218,161100,36072700,106300,106300,106300,106300,3
20250218,161000,36072700,106300,106300,106300,106300,0
20250218,160900,36072700,106300,106300,106300,106300,0
20250218,160800,36072700,106300,106300,106300,106300,0
20250218,160700,36072700,106300,106300,106300,106300,0
20250218,160600,36072700,106300,106300,106300,106300,0
20250218,160500,36072700,106300,106300,106300,106300,0
20250218,160400,36072700,106300,106300,106300,106300,0
20250218,160300,36072700,106300,106300,106300,106300,0
20250218,160200,36072700,106300,106300,106300,106300,0
20250218,160100,36072700,106300,106300,106300,106300,0
20250218,160000,36072700,106300,106300,106300,106300,0
20250218,155900,36072700,106300,106300,106300,106300,0
20250218,155800,36072700,106300,106300,106300,106300,0
20250218,155700,36072700,106300,106300,106300,106300,0
20250218,155600,36072700,106300,106300,106300,106300,0
20250218,155500,36072700,106300,106300,106300,106300,0
20250218,155400,36072700,106300,106300,106300,106300,0
20250218,155300,36072700,106300,106300,106300,106300,0
20250218,155200,36072700,106300,106300,106300,106300,0
20250218,155100,36072700,106300,106300,106300,106300,0
20250218,155000,36072700,106300,106300,106300,106300,0
20250218,154900,36072700,106300,106300,106300,106300,0
20250218,154800,36072700,106300,106300,106300,106300,0
20250218,154700,36072700,106300,106300,106300,106300,0
20250218,154600,36072700,106300,106300,106300,106300,0
20250218,154500,36072700,106300,106300,106300,106300,0
20250218,154400,36072700,106300,106300,106300,106300,0
20250218,154300,36072700,106300,106300,106300,106300,0
20250218,154200,36072700,106300,106300,106300,106300,0
20250218,154100,36072700,106300,106300,106300,106300,3
20250218,154000,36072700,106300,106300,106300,106300,0
20250218,153900,36072700,106300,106300,106300,106300,0
20250218,153800,36072700,106300,106300,106300,106300,0
20250218,153700,36072700,106300,106300,106300,106300,0
20250218,153600,36072700,106300,106300,106300,106300,0
20250218,153500,36072700,106300,106300,106300,106300,0
20250218,153400,36072700,106300,106300,106300,106300,0
20250218,153300,36072700,106300,106300,106300,106300,0
20250218,153200,36072700,106300,106300,106300,106300,0
20250218,153100,36072700,106300,106300,106300,106300,0
20250218,153000,36072700,106300,106300,106300,106300,3
20250218,152900,35753800,106300,106300,106300,106300,0
20250218,152800,35753800,106300,106300,106300,106300,0
20250218,152700,35753800,106300,106300,106300,106300,0
20250218,152600,35753800,106300,106300,106300,106300,0
20250218,152500,35753800,106300,106300,106300,106300,0
20250218,152400,35753800,106300,106300,106300,106300,0
20250218,152300,35753800,106300,106300,106300,106300,0
20250218,152200,35753800,106300,106300,106300,106300,0
20250218,152100,35753800,106300,106300,106300,106300,0
20250218,152000,35753800,106300,106300,106300,106300,0
20250218,151900,35753800,106300,106300,106300,106300,1
20250218,151800,35647500,106000,106000,106000,106000,1
20250218,151700,35541500,106400,106400,106400,106400,0
20250218,151600,35541500,106400,106400,106400,106400,0
20250218,151500,35541500,106400,106400,106400,106400,0
20250218,151400,35541500,106400,106400,106400,106400,0
20250218,151300,35541500,106400,106400,106400,106400,0
20250218,151200,35541500,106400,106400,106400,106400,0
20250218,151100,35541500,106400,106400,106400,106400,0
20250218,151000,35541500,106400,106400,106400,106400,0
20250218,150900,35541500,106400,106400,106400,106400,0
20250218,150800,35541500,106400,106400,106400,106400,0
20250218,150700,35541500,106400,106400,106400,106400,0
20250218,150600,35541500,106400,106400,106400,106400,0
20250218,150500,35541500,106400,106400,106400,106400,0
20250218,150400,35541500,106400,106400,106400,106400,1
20250218,150300,35435100,106400,106400,106400,106400,0
20250218,150200,35435100,106400,106400,106400,106400,0
20250218,150100,35435100,106400,106400,106400,106400,0
20250218,150000,35435100,106400,106400,106400,106400,0
20250218,145900,35435100,106400,106400,106400,106400,0
20250218,145800,35435100,106400,106400,106400,106400,0
20250218,145700,35435100,106400,106400,106400,106400,0
20250218,145600,35435100,106400,106400,106400,106400,0
20250218,145500,35435100,106400,106400,106400,106400,0
20250218,145400,35435100,106400,106400,106400,106400,0
20250218,145300,35435100,106400,106400,106400,106400,0
20250218,145200,35435100,106400,106400,106400,106400,0
20250218,145100,35435100,106400,106400,106400,106400,0
20250218,145000,35435100,106400,106400,106400,106400,0
20250218,144900,35435100,106400,106400,106400,106400,0
20250218,144800,35435100,106400,106400,106400,106400,0
20250218,144700,35435100,106400,106400,106400,106400,0
20250218,144600,35435100,106400,106400,106400,106400,0
20250218,144500,35435100,106400,106400,106400,106400,0
20250218,144400,35435100,106400,106400,106400,106400,0
20250218,144300,35435100,106400,106400,106400,106400,0
20250218,144200,35435100,106400,106400,106400,106400,0
20250218,144100,35435100,106400,106400,106400,106400,0
20250218,144000,35435100,106400,106400,106400,106400,0
20250218,143900,35435100,106400,106400,106400,106400,0
20250218,143800,35435100,106400,106400,106400,106400,0
20250218,143700,35435100,106400,106400,106400,106400,0
20250218,143600,35435100,106400,106400,106400,106400,0
20250218,143500,35435100,106400,106400,106400,106400,0
20250218,143400,35435100,106400,106400,106400,106400,0
20250218,143300,35435100,106400,106400,106400,106400,0
20250218,143200,35435100,106400,106400,106400,106400,0
20250218,143100,35435100,106400,106400,106400,106400,0
20250218,143000,35435100,106400,106400,106400,106400,0
20250218,142900,35435100,106400,106400,106400,106400,0
20250218,142800,35435100,106400,106400,106400,106400,0
20250218,142700,35435100,106400,106400,106400,106400,0
20250218,142600,35435100,106400,106400,106400,106400,0
20250218,142500,35435100,106400,106400,106400,106400,0
20250218,142400,35435100,106400,106400,106400,106400,0
20250218,142300,35435100,106400,106400,106400,106400,0
20250218,142200,35435100,106400,106400,106400,106400,0
20250218,142100,35435100,106400,106400,106400,106400,0
20250218,142000,35435100,106400,106400,106400,106400,0
20250218,141900,35435100,106400,106400,106400,106400,0
20250218,141800,35435100,106400,106400,106400,106400,0
20250218,141700,35435100,106400,106400,106400,106400,0
20250218,141600,35435100,106400,106400,106400,106400,0
20250218,141500,35435100,106400,106400,106400,106400,0
20250218,141400,35435100,106400,106400,106400,106400,0
20250218,141300,35435100,106400,106400,106400,106400,0
20250218,141200,35435100,106400,106400,106400,106400,10
20250218,141100,34371100,106400,106400,106400,106400,0
20250218,141000,34371100,106400,106400,106400,106400,0
20250218,140900,34371100,106400,106400,106400,106400,0
20250218,140800,34371100,106400,106400,106400,106400,0
20250218,140700,34371100,106400,106400,106400,106400,0
20250218,140600,34371100,106400,106400,106400,106400,0
20250218,140500,34371100,106400,106400,106400,106400,0
20250218,140400,34371100,106400,106400,106400,106400,0
20250218,140300,34371100,106400,106400,106400,106400,0
20250218,140200,34371100,106400,106400,106400,106400,0
20250218,140100,34371100,106400,106400,106400,106400,0
20250218,140000,34371100,106400,106400,106400,106400,0
20250218,135900,34371100,106400,106400,106400,106400,0
20250218,135800,34371100,106400,106400,106400,106400,0
20250218,135700,34371100,106400,106400,106400,106400,0
20250218,135600,34371100,106400,106400,106400,106400,0
20250218,135500,34371100,106400,106400,106400,106400,0
20250218,135400,34371100,106400,106400,106400,106400,0
20250218,135300,34371100,106400,106400,106400,106400,0
20250218,135200,34371100,106400,106400,106400,106400,0
20250218,135100,34371100,106400,106400,106400,106400,0
20250218,135000,34371100,106400,106400,106400,106400,0
20250218,134900,34371100,106400,106400,106400,106400,0
20250218,134800,34371100,106400,106400,106400,106400,0
20250218,134700,34371100,106400,106400,106400,106400,0
20250218,134600,34371100,106400,106400,106400,106400,0
20250218,134500,34371100,106400,106400,106400,106400,0
20250218,134400,34371100,106400,106400,106400,106400,0
20250218,134300,34371100,106400,106400,106400,106400,0
20250218,134200,34371100,106400,106400,106400,106400,0
20250218,134100,34371100,106400,106400,106400,106400,0
20250218,134000,34371100,106400,106400,106400,106400,0
20250218,133900,34371100,106400,106400,106400,106400,0
20250218,133800,34371100,106400,106400,106400,106400,0
20250218,133700,34371100,106400,106400,106400,106400,0
20250218,133600,34371100,106400,106400,106400,106400,0
20250218,133500,34371100,106400,106400,106400,106400,0
20250218,133400,34371100,106400,106400,106400,106400,0
20250218,133300,34371100,106400,106400,106400,106400,0
20250218,133200,34371100,106400,106400,106400,106400,0
20250218,133100,34371100,106400,106400,106400,106400,0
20250218,133000,34371100,106400,106400,106400,106400,0
20250218,132900,34371100,106400,106400,106400,106400,0
20250218,132800,34371100,106400,106400,106400,106400,0
20250218,132700,34371100,106400,106400,106400,106400,0
20250218,132600,34371100,106400,106400,106400,106400,0
20250218,132500,34371100,106400,106400,106400,106400,0
20250218,132400,34371100,106400,106400,106400,106400,0
20250218,132300,34371100,106400,106400,106400,106400,0
20250218,132200,34371100,106400,106400,106400,106400,0
20250218,132100,34371100,106400,106400,106400,106400,0
20250218,132000,34371100,106400,106400,106400,106400,0
20250218,131900,34371100,106400,106400,106400,106400,0
20250218,131800,34371100,106400,106400,106400,106400,0
20250218,131700,34371100,106400,106400,106400,106400,0
20250218,131600,34371100,106400,106400,106400,106400,0
20250218,131500,34371100,106400,106400,106400,106400,0
20250218,131400,34371100,106400,106400,106400,106400,0
20250218,131300,34371100,106400,106400,106400,106400,0
20250218,131200,34371100,106400,106400,106400,106400,0
20250218,131100,34371100,106400,106400,106400,106400,0
20250218,131000,34371100,106400,106400,106400,106400,0
20250218,130900,34371100,106400,106400,106400,106400,0
20250218,130800,34371100,106400,106400,106400,106400,0
20250218,130700,34371100,106400,106400,106400,106400,0
20250218,130600,34371100,106400,106400,106400,106400,0
20250218,130500,34371100,106400,106400,106400,106400,0
20250218,130400,34371100,106400,106400,106400,106400,0
20250218,130300,34371100,106400,106400,106400,106400,0
20250218,130200,34371100,106400,106400,106400,106400,0
20250218,130100,34371100,106400,106400,106400,106400,0
20250218,130000,34371100,106400,106300,106400,106300,120
20250218,125900,21603200,106400,106400,106400,106400,0
20250218,125800,21603200,106400,106400,106400,106400,0
20250218,125700,21603200,106400,106400,106400,106400,0
20250218,125600,21603200,106400,106400,106400,106400,0
20250218,125500,21603200,106400,106400,106400,106400,1
20250218,125400,21496800,106300,106300,106300,106300,1
20250218,125300,21390500,105800,105800,105800,105800,0
20250218,125200,21390500,105800,105800,105800,105800,0
20250218,125100,21390500,105800,105800,105800,105800,0
20250218,125000,21390500,105800,105800,105800,105800,0
20250218,124900,21390500,105800,105800,105800,105800,0
20250218,124800,21390500,105800,105800,105800,105800,0
20250218,124700,21390500,105800,105800,105800,105800,0
20250218,124600,21390500,105800,105800,105800,105800,0
20250218,124500,21390500,105800,105800,105800,105800,0
20250218,124400,21390500,105800,105800,105800,105800,0
20250218,124300,21390500,105800,105800,105800,105800,0
20250218,124200,21390500,105800,105800,105800,105800,0
20250218,124100,21390500,105800,105800,105800,105800,0
20250218,124000,21390500,105800,105800,105800,105800,0
20250218,123900,21390500,105800,105800,105800,105800,0
20250218,123800,21390500,105800,105800,105800,105800,0
20250218,123700,21390500,105800,105800,105800,105800,0
20250218,123600,21390500,105800,105800,105800,105800,0
20250218,123500,21390500,105800,105800,105800,105800,0
20250218,123400,21390500,105800,105800,105800,105800,1
20250218,123300,21284700,106400,106400,106400,106400,0
20250218,123200,21284700,106400,106400,106400,106400,1
20250218,123100,21178300,105900,105900,105900,105900,0
20250218,123000,21178300,105900,105900,105900,105900,0
20250218,122900,21178300,105900,105900,105900,105900,0
20250218,122800,21178300,105900,105900,105900,105900,0
20250218,122700,21178300,105900,105900,105900,105900,0
20250218,122600,21178300,105900,105900,105900,105900,0
20250218,122500,21178300,105900,105900,105900,105900,0
20250218,122400,21178300,105900,105900,105900,105900,0
20250218,122300,21178300,105900,105900,105900,105900,0
20250218,122200,21178300,105900,105900,105900,105900,3
20250218,122100,20860600,106000,106000,106000,106000,0
20250218,122000,20860600,106000,106000,106000,106000,0
20250218,121900,20860600,106000,106000,106000,106000,0
20250218,121800,20860600,106000,106000,106000,106000,0
20250218,121700,20860600,106000,106000,106000,106000,0
20250218,121600,20860600,106000,106000,106000,106000,0
20250218,121500,20860600,106000,106000,106000,106000,0
20250218,121400,20860600,106000,106000,106000,106000,3
20250218,121300,20542600,105700,105700,105700,105700,0
20250218,121200,20542600,105700,105700,105700,105700,0
20250218,121100,20542600,105700,105700,105700,105700,0
20250218,121000,20542600,105700,105700,105700,105700,0
20250218,120900,20542600,105700,105700,105700,105700,0
20250218,120800,20542600,105700,105700,105700,105700,0
20250218,120700,20542600,105700,105700,105700,105700,0
20250218,120600,20542600,105700,105700,105700,105700,0
20250218,120500,20542600,105700,105700,105700,105700,0
20250218,120400,20542600,105700,105700,105700,105700,0
20250218,120300,20542600,105700,105700,105700,105700,0
20250218,120200,20542600,105700,105700,105700,105700,0
20250218,120100,20542600,105700,105700,105700,105700,0
20250218,120000,20542600,105700,105700,105700,105700,0
20250218,115900,20542600,105700,105700,105700,105700,0
20250218,115800,20542600,105700,105700,105700,105700,1
20250218,115700,20436900,106400,106400,106400,106400,0
20250218,115600,20436900,106400,106400,106400,106400,0
20250218,115500,20436900,106400,106400,106400,106400,0
20250218,115400,20436900,106400,106400,106400,106400,0
20250218,115300,20436900,106400,106400,106400,106400,0
20250218,115200,20436900,106400,106400,106400,106400,0
20250218,115100,20436900,106400,106400,106400,106400,0
20250218,115000,20436900,106400,106400,106400,106400,0
20250218,114900,20436900,106400,106400,106400,106400,0
20250218,114800,20436900,106400,106400,106400,106400,0
20250218,114700,20436900,106400,106400,106400,106400,0
20250218,114600,20436900,106400,106400,106400,106400,0
20250218,114500,20436900,106400,106400,106400,106400,0
20250218,114400,20436900,106400,106400,106400,106400,0
20250218,114300,20436900,106400,106400,106400,106400,0
20250218,114200,20436900,106400,106400,106400,106400,0
20250218,114100,20436900,106400,106200,106400,106200,5
20250218,114000,19905100,106400,106400,106400,106400,0
20250218,113900,19905100,106400,106400,106400,106400,0
20250218,113800,19905100,106400,106400,106400,106400,0
20250218,113700,19905100,106400,106400,106400,106400,0
20250218,113600,19905100,106400,106400,106400,106400,0
20250218,113500,19905100,106400,106400,106400,106400,0
20250218,113400,19905100,106400,106400,106400,106400,0
20250218,113300,19905100,106400,106400,106400,106400,0
20250218,113200,19905100,106400,106400,106400,106400,0
20250218,113100,19905100,106400,106400,106400,106400,0
20250218,113000,19905100,106400,106400,106400,106400,0
20250218,112900,19905100,106400,106400,106400,106400,0
20250218,112800,19905100,106400,106100,106400,106100,4
20250218,112700,19480300,106300,106300,106300,106300,0
20250218,112600,19480300,106300,106300,106300,106300,0
20250218,112500,19480300,106300,106300,106300,106300,0
20250218,112400,19480300,106300,106300,106300,106300,0
20250218,112300,19480300,106300,106300,106300,106300,0
20250218,112200,19480300,106300,106300,106300,106300,0
20250218,112100,19480300,106300,106300,106300,106300,0
20250218,112000,19480300,106300,106300,106300,106300,1
20250218,111900,19374000,105700,105700,105700,105700,0
20250218,111800,19374000,105700,105700,105700,105700,0
20250218,111700,19374000,105700,105700,105700,105700,0
20250218,111600,19374000,105700,105700,105700,105700,0
20250218,111500,19374000,105700,105700,105700,105700,0
20250218,111400,19374000,105700,105700,105700,105700,1
20250218,111300,19268300,105900,105900,105900,105900,0
20250218,111200,19268300,105900,105900,105900,105900,0
20250218,111100,19268300,105900,105900,105900,105900,0
20250218,111000,19268300,105900,105900,105900,105900,0
20250218,110900,19268300,105900,105900,105900,105900,0
20250218,110800,19268300,105900,105900,105900,105900,0
20250218,110700,19268300,105900,105900,105900,105900,0
20250218,110600,19268300,105900,105900,105900,105900,0
20250218,110500,19268300,105900,105900,105900,105900,0
20250218,110400,19268300,105900,105900,105900,105900,0
20250218,110300,19268300,105900,105900,105900,105900,0
20250218,110200,19268300,105900,105900,105900,105900,0
20250218,110100,19268300,105900,105900,105900,105900,0
20250218,110000,19268300,105900,105900,105900,105900,0
20250218,105900,19268300,105900,105900,105900,105900,0
20250218,105800,19268300,105900,105900,105900,105900,0
20250218,105700,19268300,105900,105900,105900,105900,0
20250218,105600,19268300,105900,105900,105900,105900,0
20250218,105500,19268300,105900,105900,105900,105900,0
20250218,105400,19268300,105900,105900,105900,105900,0
20250218,105300,19268300,105900,105900,105900,105900,0
20250218,105200,19268300,105900,105900,105900,105900,0
20250218,105100,19268300,105900,105900,105900,105900,0
20250218,105000,19268300,105900,105900,105900,105900,0
20250218,104900,19268300,105900,105900,105900,105900,0
20250218,104800,19268300,105900,105900,105900,105900,0
20250218,104700,19268300,105900,105900,105900,105900,0
20250218,104600,19268300,105900,105900,105900,105900,0
20250218,104500,19268300,105900,105900,105900,105900,0
20250218,104400,19268300,105900,105900,105900,105900,0
20250218,104300,19268300,105900,105900,105900,105900,0
20250218,104200,19268300,105900,105900,105900,105900,0
20250218,104100,19268300,105900,105900,105900,105900,0
20250218,104000,19268300,105900,105900,105900,105900,0
20250218,103900,19268300,105900,105900,105900,105900,0
20250218,103800,19268300,105900,105900,105900,105900,1
20250218,103700,19162400,106100,106100,106100,106100,0
20250218,103600,19162400,106100,106100,106100,106100,0
20250218,103500,19162400,106100,106100,106100,106100,0
20250218,103400,19162400,106100,106100,106100,106100,0
20250218,103300,19162400,106100,106100,106100,106100,0
20250218,103200,19162400,106100,106100,106100,106100,0
20250218,103100,19162400,106100,106100,106100,106100,0
20250218,103000,19162400,106100,106100,106100,106100,0
20250218,102900,19162400,106100,106100,106100,106100,1
20250218,102800,19056300,105900,105900,105900,105900,0
20250218,102700,19056300,105900,105900,105900,105900,0
20250218,102600,19056300,105900,105900,105900,105900,0
20250218,102500,19056300,105900,105900,105900,105900,0
20250218,102400,19056300,105900,105900,105900,105900,0
20250218,102300,19056300,105900,105900,105900,105900,0
20250218,102200,19056300,105900,105900,105900,105900,0
20250218,102100,19056300,105900,105900,105900,105900,0
20250218,102000,19056300,105900,105900,105900,105900,10
20250218,101900,17997300,105900,105900,105900,105900,0
20250218,101800,17997300,105900,105900,105900,105900,0
20250218,101700,17997300,105900,105900,105900,105900,0
20250218,101600,17997300,105900,105900,105900,105900,0
20250218,101500,17997300,105900,105900,105900,105900,0
20250218,101400,17997300,105900,105900,105900,105900,0
20250218,101300,17997300,105900,105900,105900,105900,0
20250218,101200,17997300,105900,105900,105900,105900,0
20250218,101100,17997300,105900,105900,105900,105900,0
20250218,101000,17997300,105900,105900,105900,105900,0
20250218,100900,17997300,105900,105900,105900,105900,0
20250218,100800,17997300,105900,105900,105900,105900,1
20250218,100700,17891400,106600,106600,106600,106600,0
20250218,100600,17891400,106600,106600,106600,106600,0
20250218,100500,17891400,106600,106600,106600,106600,1
20250218,100400,17784800,106700,106700,106700,106700,0
20250218,100300,17784800,106700,106700,106700,106700,0
20250218,100200,17784800,106700,106700,106700,106700,0
20250218,100100,17784800,106700,106700,106700,106700,0
20250218,100000,17784800,106700,106700,106700,106700,0
20250218,095900,17784800,106700,106700,106700,106700,0
20250218,095800,17784800,106700,106700,106700,106700,0
20250218,095700,17784800,106700,106700,106700,106700,0
20250218,095600,17784800,106700,106700,106700,106700,0
20250218,095500,17784800,106700,106700,106700,106700,0
20250218,095400,17784800,106700,106700,106700,106700,0
20250218,095300,17784800,106700,106700,106700,106700,0
20250218,095200,17784800,106700,106700,106700,106700,0
20250218,095100,17784800,106700,106700,106700,106700,0
20250218,095000,17784800,106700,106700,106700,106700,0
20250218,094900,17784800,106700,106700,106700,106700,0
20250218,094800,17784800,106700,106700,106700,106700,0
20250218,094700,17784800,106700,106700,106700,106700,0
20250218,094600,17784800,106700,106700,106700,106700,0
20250218,094500,17784800,106700,106700,106700,106700,0
20250218,094400,17784800,106700,106700,106700,106700,0
20250218,094300,17784800,106700,106700,106700,106700,0
20250218,094200,17784800,106700,106700,106700,106700,0
20250218,094100,17784800,106700,106700,106700,106700,0
20250218,094000,17784800,106700,106700,106700,106700,0
20250218,093900,17784800,106700,106700,106700,106700,0
20250218,093800,17784800,106700,106700,106700,106700,0
20250218,093700,17784800,106700,106700,106700,106700,1
20250218,093600,17678100,106300,106300,106300,106300,40
20250218,093500,13426100,106700,106700,106700,106700,0
20250218,093400,13426100,106700,106700,106700,106700,0
20250218,093300,13426100,106700,106700,106700,106700,0
20250218,093200,13426100,106700,106700,106700,106700,0
20250218,093100,13426100,106700,106700,106700,106700,0
20250218,093000,13426100,106700,106700,106700,106700,1
20250218,092900,13319400,105300,105300,105300,105300,0
20250218,092800,13319400,105300,105300,105300,105300,0
20250218,092700,13319400,105300,105300,105300,105300,0
20250218,092600,13319400,105300,105300,105300,105300,0
20250218,092500,13319400,105300,105900,105900,105300,118
20250218,092400,847200,106100,106100,106100,106100,0
20250218,092300,847200,106100,106100,106100,106100,0
20250218,092200,847200,106100,106100,106100,106100,1
20250218,092100,741100,106800,106800,106800,106800,0
20250218,092000,741100,106800,106800,106800,106800,0
20250218,091900,741100,106800,106800,106800,106800,0
20250218,091800,741100,106800,106800,106800,106800,0
20250218,091700,741100,106800,106800,106800,106800,0
20250218,091600,741100,106800,106800,106800,106800,0
20250218,091500,741100,106800,106800,106800,106800,2
20250218,091400,527500,105500,105500,105500,105500,0
20250218,091300,527500,105500,105500,105500,105500,0
20250218,091200,527500,105500,105500,105500,105500,0
20250218,091100,527500,105500,105500,105500,105500,0
20250218,091000,527500,105500,105500,105500,105500,0
20250218,090900,527500,105500,105500,105500,105500,0
20250218,090800,527500,105500,105500,105500,105500,0
20250218,090700,527500,105500,105500,105500,105500,0
20250218,090600,527500,105500,105500,105500,105500,0
20250218,090500,527500,105500,105500,105500,105500,0
20250218,090400,527500,105500,105500,105500,105500,0
20250218,090300,527500,105500,105500,105500,105500,0
20250218,090200,527500,105500,105500,105500,105500,0
20250218,090100,527500,105500,105500,105500,105500,0
20250218,090000,527500,105500,105500,105500,105500,5