KissMeData/008470/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185200,6345665,3755,3755,3755,3755,24
20250213,185100,6345665,3755,3755,3755,3755,0
20250213,185000,6345665,3755,3755,3755,3755,0
20250213,184900,6345665,3755,3755,3755,3755,0
20250213,184800,6345665,3755,3755,3755,3755,0
20250213,184700,6345665,3755,3755,3755,3755,0
20250213,184600,6345665,3755,3755,3755,3755,0
20250213,184500,6345665,3755,3755,3755,3755,0
20250213,184400,6345665,3755,3755,3755,3755,0
20250213,184300,6345665,3755,3755,3755,3755,0
20250213,184200,6345665,3755,3755,3755,3755,0
20250213,184100,6345665,3755,3755,3755,3755,0
20250213,184000,6345665,3755,3755,3755,3755,0
20250213,183900,6345665,3755,3755,3755,3755,0
20250213,183800,6345665,3755,3755,3755,3755,0
20250213,183700,6345665,3755,3755,3755,3755,0
20250213,183600,6345665,3755,3755,3755,3755,0
20250213,183500,6345665,3755,3755,3755,3755,0
20250213,183400,6345665,3755,3755,3755,3755,0
20250213,183300,6345665,3755,3755,3755,3755,0
20250213,183200,6345665,3755,3755,3755,3755,0
20250213,183100,6345665,3755,3755,3755,3755,0
20250213,183000,6345665,3755,3755,3755,3755,0
20250213,182900,6345665,3755,3755,3755,3755,0
20250213,182800,6345665,3755,3755,3755,3755,0
20250213,182700,6345665,3755,3755,3755,3755,0
20250213,182600,6345665,3755,3755,3755,3755,0
20250213,182500,6345665,3755,3755,3755,3755,0
20250213,182400,6345665,3755,3755,3755,3755,0
20250213,182300,6345665,3755,3755,3755,3755,0
20250213,182200,6345665,3755,3755,3755,3755,24
20250213,182100,6345665,3755,3755,3755,3755,0
20250213,182000,6345665,3755,3755,3755,3755,0
20250213,181900,6345665,3755,3755,3755,3755,0
20250213,181800,6345665,3755,3755,3755,3755,0
20250213,181700,6345665,3755,3755,3755,3755,0
20250213,181600,6345665,3755,3755,3755,3755,0
20250213,181500,6345665,3755,3755,3755,3755,0
20250213,181400,6345665,3755,3755,3755,3755,0
20250213,181300,6345665,3755,3755,3755,3755,0
20250213,181200,6345665,3755,3755,3755,3755,0
20250213,181100,6345665,3755,3755,3755,3755,0
20250213,181000,6345665,3755,3755,3755,3755,0
20250213,180900,6345665,3755,3755,3755,3755,0
20250213,180800,6345665,3755,3755,3755,3755,0
20250213,180700,6345665,3755,3755,3755,3755,0
20250213,180600,6345665,3755,3755,3755,3755,0
20250213,180500,6345665,3755,3755,3755,3755,0
20250213,180400,6345665,3755,3755,3755,3755,0
20250213,180300,6345665,3755,3755,3755,3755,0
20250213,180200,6345665,3755,3755,3755,3755,0
20250213,180100,6345665,3755,3755,3755,3755,0
20250213,180000,6345665,3755,3755,3755,3755,0
20250213,175900,6345665,3755,3755,3755,3755,0
20250213,175800,6345665,3755,3755,3755,3755,0
20250213,175700,6345665,3755,3755,3755,3755,0
20250213,175600,6345665,3755,3755,3755,3755,0
20250213,175500,6345665,3755,3755,3755,3755,0
20250213,175400,6345665,3755,3755,3755,3755,0
20250213,175300,6345665,3755,3755,3755,3755,0
20250213,175200,6345665,3755,3755,3755,3755,24
20250213,175100,6345665,3755,3755,3755,3755,0
20250213,175000,6345665,3755,3755,3755,3755,0
20250213,174900,6345665,3755,3755,3755,3755,0
20250213,174800,6345665,3755,3755,3755,3755,0
20250213,174700,6345665,3755,3755,3755,3755,0
20250213,174600,6345665,3755,3755,3755,3755,0
20250213,174500,6345665,3755,3755,3755,3755,0
20250213,174400,6345665,3755,3755,3755,3755,0
20250213,174300,6345665,3755,3755,3755,3755,0
20250213,174200,6345665,3755,3755,3755,3755,0
20250213,174100,6345665,3755,3755,3755,3755,0
20250213,174000,6345665,3755,3755,3755,3755,0
20250213,173900,6345665,3755,3755,3755,3755,0
20250213,173800,6345665,3755,3755,3755,3755,0
20250213,173700,6345665,3755,3755,3755,3755,0
20250213,173600,6345665,3755,3755,3755,3755,0
20250213,173500,6345665,3755,3755,3755,3755,0
20250213,173400,6345665,3755,3755,3755,3755,0
20250213,173300,6345665,3755,3755,3755,3755,0
20250213,173200,6345665,3755,3755,3755,3755,0
20250213,173100,6345665,3755,3755,3755,3755,0
20250213,173000,6345665,3755,3755,3755,3755,0
20250213,172900,6345665,3755,3755,3755,3755,0
20250213,172800,6345665,3755,3755,3755,3755,0
20250213,172700,6345665,3755,3755,3755,3755,0
20250213,172600,6345665,3755,3755,3755,3755,0
20250213,172500,6345665,3755,3755,3755,3755,0
20250213,172400,6345665,3755,3755,3755,3755,0
20250213,172300,6345665,3755,3755,3755,3755,0
20250213,172200,6345665,3755,3755,3755,3755,24
20250213,172100,6345665,3755,3755,3755,3755,0
20250213,172000,6345665,3755,3755,3755,3755,0
20250213,171900,6345665,3755,3755,3755,3755,0
20250213,171800,6345665,3755,3755,3755,3755,0
20250213,171700,6345665,3755,3755,3755,3755,0
20250213,171600,6345665,3755,3755,3755,3755,0
20250213,171500,6345665,3755,3755,3755,3755,0
20250213,171400,6345665,3755,3755,3755,3755,0
20250213,171300,6345665,3755,3755,3755,3755,0
20250213,171200,6345665,3755,3755,3755,3755,0
20250213,171100,6345665,3755,3755,3755,3755,0
20250213,171000,6345665,3755,3755,3755,3755,0
20250213,170900,6345665,3755,3755,3755,3755,0
20250213,170800,6345665,3755,3755,3755,3755,0
20250213,170700,6345665,3755,3755,3755,3755,0
20250213,170600,6345665,3755,3755,3755,3755,0
20250213,170500,6345665,3755,3755,3755,3755,0
20250213,170400,6345665,3755,3755,3755,3755,0
20250213,170300,6345665,3755,3755,3755,3755,0
20250213,170200,6345665,3755,3755,3755,3755,0
20250213,170100,6345665,3755,3755,3755,3755,0
20250213,170000,6345665,3755,3755,3755,3755,0
20250213,165900,6345665,3755,3755,3755,3755,0
20250213,165800,6345665,3755,3755,3755,3755,0
20250213,165700,6345665,3755,3755,3755,3755,0
20250213,165600,6345665,3755,3755,3755,3755,0
20250213,165500,6345665,3755,3755,3755,3755,0
20250213,165400,6345665,3755,3755,3755,3755,0
20250213,165300,6345665,3755,3755,3755,3755,0
20250213,165200,6345665,3755,3755,3755,3755,24
20250213,165100,6345665,3755,3755,3755,3755,0
20250213,165000,6345665,3755,3755,3755,3755,0
20250213,164900,6345665,3755,3755,3755,3755,0
20250213,164800,6345665,3755,3755,3755,3755,0
20250213,164700,6345665,3755,3755,3755,3755,0
20250213,164600,6345665,3755,3755,3755,3755,0
20250213,164500,6345665,3755,3755,3755,3755,0
20250213,164400,6345665,3755,3755,3755,3755,0
20250213,164300,6345665,3755,3755,3755,3755,0
20250213,164200,6345665,3755,3755,3755,3755,0
20250213,164100,6345665,3755,3755,3755,3755,0
20250213,164000,6345665,3755,3755,3755,3755,0
20250213,163900,6345665,3755,3755,3755,3755,0
20250213,163800,6345665,3755,3755,3755,3755,0
20250213,163700,6345665,3755,3755,3755,3755,0
20250213,163600,6345665,3755,3755,3755,3755,0
20250213,163500,6345665,3755,3755,3755,3755,0
20250213,163400,6345665,3755,3755,3755,3755,0
20250213,163300,6345665,3755,3755,3755,3755,0
20250213,163200,6345665,3755,3755,3755,3755,0
20250213,163100,6345665,3755,3755,3755,3755,0
20250213,163000,6345665,3755,3755,3755,3755,0
20250213,162900,6345665,3755,3755,3755,3755,0
20250213,162800,6345665,3755,3755,3755,3755,0
20250213,162700,6345665,3755,3755,3755,3755,0
20250213,162600,6345665,3755,3755,3755,3755,0
20250213,162500,6345665,3755,3755,3755,3755,0
20250213,162400,6345665,3755,3755,3755,3755,0
20250213,162300,6345665,3755,3755,3755,3755,0
20250213,162200,6345665,3755,3755,3755,3755,24
20250213,162100,6345665,3755,3755,3755,3755,0
20250213,162000,6345665,3755,3755,3755,3755,0
20250213,161900,6345665,3755,3755,3755,3755,0
20250213,161800,6345665,3755,3755,3755,3755,0
20250213,161700,6345665,3755,3755,3755,3755,0
20250213,161600,6345665,3755,3755,3755,3755,0
20250213,161500,6345665,3755,3755,3755,3755,0
20250213,161400,6345665,3755,3755,3755,3755,0
20250213,161300,6345665,3755,3755,3755,3755,0
20250213,161200,6345665,3755,3755,3755,3755,0
20250213,161100,6345665,3755,3755,3755,3755,0
20250213,161000,6345665,3755,3755,3755,3755,0
20250213,160900,6345665,3755,3755,3755,3755,0
20250213,160800,6345665,3755,3755,3755,3755,0
20250213,160700,6345665,3755,3755,3755,3755,0
20250213,160600,6345665,3755,3755,3755,3755,0
20250213,160500,6345665,3755,3755,3755,3755,0
20250213,160400,6345665,3755,3755,3755,3755,0
20250213,160300,6345665,3755,3755,3755,3755,0
20250213,160200,6345665,3755,3755,3755,3755,0
20250213,160100,6345665,3755,3755,3755,3755,0
20250213,160000,6345665,3755,3755,3755,3755,0
20250213,155900,6345665,3755,3755,3755,3755,0
20250213,155800,6345665,3755,3755,3755,3755,0
20250213,155700,6345665,3755,3755,3755,3755,0
20250213,155600,6345665,3755,3755,3755,3755,0
20250213,155500,6345665,3755,3755,3755,3755,0
20250213,155400,6345665,3755,3755,3755,3755,0
20250213,155300,6345665,3755,3755,3755,3755,0
20250213,155200,6345665,3755,3755,3755,3755,24
20250213,155100,6345665,3755,3755,3755,3755,0
20250213,155000,6345665,3755,3755,3755,3755,0
20250213,154900,6345665,3755,3755,3755,3755,0
20250213,154800,6345665,3755,3755,3755,3755,0
20250213,154700,6345665,3755,3755,3755,3755,0
20250213,154600,6345665,3755,3755,3755,3755,0
20250213,154500,6345665,3755,3755,3755,3755,0
20250213,154400,6345665,3755,3755,3755,3755,0
20250213,154300,6345665,3755,3755,3755,3755,0
20250213,154200,6345665,3755,3755,3755,3755,0
20250213,154100,6345665,3755,3755,3755,3755,0
20250213,154000,6345665,3755,3755,3755,3755,0
20250213,153900,6345665,3755,3755,3755,3755,0
20250213,153800,6345665,3755,3755,3755,3755,0
20250213,153700,6345665,3755,3755,3755,3755,0
20250213,153600,6345665,3755,3755,3755,3755,0
20250213,153500,6345665,3755,3755,3755,3755,0
20250213,153400,6345665,3755,3755,3755,3755,0
20250213,153300,6345665,3755,3755,3755,3755,0
20250213,153200,6345665,3755,3755,3755,3755,0
20250213,153100,6345665,3755,3755,3755,3755,0
20250213,153000,6345665,3755,3755,3755,3755,24
20250213,152900,6255545,3770,3770,3770,3770,0
20250213,152800,6255545,3770,3770,3770,3770,0
20250213,152700,6255545,3770,3770,3770,3770,0
20250213,152600,6255545,3770,3770,3770,3770,0
20250213,152500,6255545,3770,3770,3770,3770,0
20250213,152400,6255545,3770,3770,3770,3770,0
20250213,152300,6255545,3770,3770,3770,3770,0
20250213,152200,6255545,3770,3770,3770,3770,0
20250213,152100,6255545,3770,3770,3770,3770,0
20250213,152000,6255545,3770,3770,3770,3770,0
20250213,151900,6255545,3770,3770,3770,3770,0
20250213,151800,6255545,3770,3750,3770,3720,284
20250213,151700,5195345,3770,3770,3770,3770,0
20250213,151600,5195345,3770,3770,3770,3770,0
20250213,151500,5195345,3770,3770,3770,3770,0
20250213,151400,5195345,3770,3770,3770,3770,0
20250213,151300,5195345,3770,3770,3770,3770,0
20250213,151200,5195345,3770,3770,3770,3770,0
20250213,151100,5195345,3770,3770,3770,3770,0
20250213,151000,5195345,3770,3770,3770,3770,0
20250213,150900,5195345,3770,3770,3770,3770,0
20250213,150800,5195345,3770,3770,3770,3770,0
20250213,150700,5195345,3770,3770,3770,3770,0
20250213,150600,5195345,3770,3770,3770,3770,0
20250213,150500,5195345,3770,3770,3770,3770,0
20250213,150400,5195345,3770,3770,3770,3770,0
20250213,150300,5195345,3770,3770,3770,3770,0
20250213,150200,5195345,3770,3770,3770,3770,0
20250213,150100,5195345,3770,3770,3770,3770,0
20250213,150000,5195345,3770,3770,3770,3770,0
20250213,145900,5195345,3770,3770,3770,3770,0
20250213,145800,5195345,3770,3770,3770,3770,0
20250213,145700,5195345,3770,3760,3770,3760,133
20250213,145600,4694665,3760,3760,3760,3760,0
20250213,145500,4694665,3760,3760,3760,3760,0
20250213,145400,4694665,3760,3760,3760,3760,0
20250213,145300,4694665,3760,3760,3760,3760,0
20250213,145200,4694665,3760,3760,3760,3760,0
20250213,145100,4694665,3760,3760,3760,3760,0
20250213,145000,4694665,3760,3760,3760,3760,0
20250213,144900,4694665,3760,3760,3760,3760,0
20250213,144800,4694665,3760,3760,3760,3760,0
20250213,144700,4694665,3760,3760,3760,3760,0
20250213,144600,4694665,3760,3760,3760,3760,0
20250213,144500,4694665,3760,3760,3760,3760,0
20250213,144400,4694665,3760,3750,3760,3750,69
20250213,144300,4435625,3750,3750,3750,3750,19
20250213,144200,4364375,3750,3750,3750,3750,0
20250213,144100,4364375,3750,3750,3750,3750,0
20250213,144000,4364375,3750,3750,3750,3750,0
20250213,143900,4364375,3750,3750,3750,3750,0
20250213,143800,4364375,3750,3750,3750,3750,0
20250213,143700,4364375,3750,3750,3750,3750,0
20250213,143600,4364375,3750,3750,3750,3750,0
20250213,143500,4364375,3750,3750,3750,3750,0
20250213,143400,4364375,3750,3750,3750,3750,0
20250213,143300,4364375,3750,3750,3750,3750,0
20250213,143200,4364375,3750,3750,3750,3750,0
20250213,143100,4364375,3750,3750,3750,3750,0
20250213,143000,4364375,3750,3750,3750,3750,0
20250213,142900,4364375,3750,3750,3750,3750,0
20250213,142800,4364375,3750,3750,3750,3750,0
20250213,142700,4364375,3750,3750,3750,3750,0
20250213,142600,4364375,3750,3750,3750,3750,0
20250213,142500,4364375,3750,3750,3750,3750,0
20250213,142400,4364375,3750,3750,3750,3750,0
20250213,142300,4364375,3750,3750,3750,3750,0
20250213,142200,4364375,3750,3750,3750,3750,0
20250213,142100,4364375,3750,3750,3750,3750,0
20250213,142000,4364375,3750,3750,3750,3750,0
20250213,141900,4364375,3750,3750,3750,3750,0
20250213,141800,4364375,3750,3750,3750,3750,0
20250213,141700,4364375,3750,3750,3750,3750,0
20250213,141600,4364375,3750,3750,3750,3750,0
20250213,141500,4364375,3750,3750,3750,3750,0
20250213,141400,4364375,3750,3750,3750,3750,0
20250213,141300,4364375,3750,3750,3750,3750,0
20250213,141200,4364375,3750,3750,3750,3750,0
20250213,141100,4364375,3750,3750,3750,3750,0
20250213,141000,4364375,3750,3750,3750,3750,0
20250213,140900,4364375,3750,3750,3750,3750,14
20250213,140800,4311875,3750,3750,3750,3750,0
20250213,140700,4311875,3750,3750,3750,3750,0
20250213,140600,4311875,3750,3750,3750,3750,0
20250213,140500,4311875,3750,3750,3750,3750,0
20250213,140400,4311875,3750,3750,3750,3750,0
20250213,140300,4311875,3750,3750,3750,3750,0
20250213,140200,4311875,3750,3750,3750,3750,0
20250213,140100,4311875,3750,3750,3750,3750,0
20250213,140000,4311875,3750,3750,3750,3750,0
20250213,135900,4311875,3750,3750,3750,3750,0
20250213,135800,4311875,3750,3750,3750,3750,0
20250213,135700,4311875,3750,3750,3750,3750,0
20250213,135600,4311875,3750,3750,3750,3750,0
20250213,135500,4311875,3750,3750,3750,3750,0
20250213,135400,4311875,3750,3750,3750,3750,0
20250213,135300,4311875,3750,3750,3750,3750,0
20250213,135200,4311875,3750,3750,3750,3750,0
20250213,135100,4311875,3750,3750,3750,3750,10
20250213,135000,4274375,3750,3750,3750,3750,0
20250213,134900,4274375,3750,3750,3750,3750,0
20250213,134800,4274375,3750,3750,3750,3750,0
20250213,134700,4274375,3750,3750,3750,3750,0
20250213,134600,4274375,3750,3750,3750,3750,0
20250213,134500,4274375,3750,3750,3750,3750,0
20250213,134400,4274375,3750,3750,3750,3750,0
20250213,134300,4274375,3750,3750,3750,3750,0
20250213,134200,4274375,3750,3750,3750,3750,0
20250213,134100,4274375,3750,3750,3750,3750,0
20250213,134000,4274375,3750,3750,3750,3750,0
20250213,133900,4274375,3750,3750,3750,3750,0
20250213,133800,4274375,3750,3750,3750,3750,0
20250213,133700,4274375,3750,3750,3750,3750,0
20250213,133600,4274375,3750,3750,3750,3750,0
20250213,133500,4274375,3750,3750,3750,3750,0
20250213,133400,4274375,3750,3750,3750,3750,0
20250213,133300,4274375,3750,3750,3750,3750,0
20250213,133200,4274375,3750,3750,3750,3750,0
20250213,133100,4274375,3750,3750,3750,3750,0
20250213,133000,4274375,3750,3750,3750,3750,0
20250213,132900,4274375,3750,3750,3750,3750,0
20250213,132800,4274375,3750,3750,3750,3750,0
20250213,132700,4274375,3750,3750,3750,3750,0
20250213,132600,4274375,3750,3750,3750,3750,0
20250213,132500,4274375,3750,3750,3750,3750,0
20250213,132400,4274375,3750,3750,3750,3750,0
20250213,132300,4274375,3750,3750,3750,3750,0
20250213,132200,4274375,3750,3750,3750,3750,0
20250213,132100,4274375,3750,3750,3750,3750,0
20250213,132000,4274375,3750,3750,3750,3750,0
20250213,131900,4274375,3750,3750,3750,3750,0
20250213,131800,4274375,3750,3750,3750,3750,0
20250213,131700,4274375,3750,3750,3750,3750,0
20250213,131600,4274375,3750,3750,3750,3750,0
20250213,131500,4274375,3750,3750,3750,3750,0
20250213,131400,4274375,3750,3750,3750,3750,1
20250213,131300,4270625,3745,3745,3745,3745,0
20250213,131200,4270625,3745,3745,3745,3745,0
20250213,131100,4270625,3745,3745,3745,3745,0
20250213,131000,4270625,3745,3745,3745,3745,0
20250213,130900,4270625,3745,3745,3745,3745,0
20250213,130800,4270625,3745,3745,3745,3745,0
20250213,130700,4270625,3745,3745,3745,3745,0
20250213,130600,4270625,3745,3745,3745,3745,0
20250213,130500,4270625,3745,3745,3745,3745,0
20250213,130400,4270625,3745,3745,3745,3745,0
20250213,130300,4270625,3745,3745,3745,3745,0
20250213,130200,4270625,3745,3745,3745,3745,0
20250213,130100,4270625,3745,3745,3745,3745,0
20250213,130000,4270625,3745,3745,3745,3745,0
20250213,125900,4270625,3745,3745,3745,3745,0
20250213,125800,4270625,3745,3745,3745,3745,0
20250213,125700,4270625,3745,3745,3745,3745,0
20250213,125600,4270625,3745,3745,3745,3745,0
20250213,125500,4270625,3745,3745,3745,3745,0
20250213,125400,4270625,3745,3745,3745,3745,0
20250213,125300,4270625,3745,3745,3745,3745,0
20250213,125200,4270625,3745,3745,3745,3745,0
20250213,125100,4270625,3745,3745,3745,3745,0
20250213,125000,4270625,3745,3745,3745,3745,0
20250213,124900,4270625,3745,3745,3745,3745,0
20250213,124800,4270625,3745,3745,3745,3745,0
20250213,124700,4270625,3745,3745,3745,3745,0
20250213,124600,4270625,3745,3745,3745,3745,0
20250213,124500,4270625,3745,3745,3745,3745,0
20250213,124400,4270625,3745,3745,3745,3745,0
20250213,124300,4270625,3745,3745,3745,3745,0
20250213,124200,4270625,3745,3745,3745,3745,0
20250213,124100,4270625,3745,3745,3745,3745,0
20250213,124000,4270625,3745,3745,3745,3745,0
20250213,123900,4270625,3745,3745,3745,3745,0
20250213,123800,4270625,3745,3745,3745,3745,0
20250213,123700,4270625,3745,3745,3745,3745,0
20250213,123600,4270625,3745,3745,3745,3745,0
20250213,123500,4270625,3745,3745,3745,3745,0
20250213,123400,4270625,3745,3745,3745,3745,0
20250213,123300,4270625,3745,3745,3745,3745,0
20250213,123200,4270625,3745,3745,3745,3745,0
20250213,123100,4270625,3745,3745,3745,3745,0
20250213,123000,4270625,3745,3745,3745,3745,1
20250213,122900,4266880,3735,3735,3735,3735,0
20250213,122800,4266880,3735,3735,3735,3735,0
20250213,122700,4266880,3735,3735,3735,3735,0
20250213,122600,4266880,3735,3735,3735,3735,0
20250213,122500,4266880,3735,3735,3735,3735,0
20250213,122400,4266880,3735,3735,3735,3735,0
20250213,122300,4266880,3735,3735,3735,3735,0
20250213,122200,4266880,3735,3735,3735,3735,0
20250213,122100,4266880,3735,3735,3735,3735,0
20250213,122000,4266880,3735,3735,3735,3735,0
20250213,121900,4266880,3735,3735,3735,3735,0
20250213,121800,4266880,3735,3735,3735,3735,0
20250213,121700,4266880,3735,3735,3735,3735,0
20250213,121600,4266880,3735,3735,3735,3735,0
20250213,121500,4266880,3735,3735,3735,3735,0
20250213,121400,4266880,3735,3735,3735,3735,0
20250213,121300,4266880,3735,3735,3735,3735,0
20250213,121200,4266880,3735,3735,3735,3735,0
20250213,121100,4266880,3735,3735,3735,3735,0
20250213,121000,4266880,3735,3735,3735,3735,0
20250213,120900,4266880,3735,3735,3735,3735,0
20250213,120800,4266880,3735,3735,3735,3735,0
20250213,120700,4266880,3735,3735,3735,3735,0
20250213,120600,4266880,3735,3735,3735,3735,0
20250213,120500,4266880,3735,3735,3735,3735,0
20250213,120400,4266880,3735,3735,3735,3735,1
20250213,120300,4263145,3735,3735,3735,3735,0
20250213,120200,4263145,3735,3735,3735,3735,100
20250213,120100,3889645,3730,3730,3730,3730,0
20250213,120000,3889645,3730,3730,3730,3730,0
20250213,115900,3889645,3730,3730,3730,3730,0
20250213,115800,3889645,3730,3730,3730,3730,0
20250213,115700,3889645,3730,3730,3730,3730,0
20250213,115600,3889645,3730,3730,3730,3730,0
20250213,115500,3889645,3730,3730,3730,3730,0
20250213,115400,3889645,3730,3730,3730,3730,0
20250213,115300,3889645,3730,3730,3730,3730,0
20250213,115200,3889645,3730,3730,3730,3730,0
20250213,115100,3889645,3730,3730,3730,3730,0
20250213,115000,3889645,3730,3730,3730,3730,0
20250213,114900,3889645,3730,3730,3730,3730,0
20250213,114800,3889645,3730,3730,3730,3730,0
20250213,114700,3889645,3730,3730,3730,3730,0
20250213,114600,3889645,3730,3730,3730,3730,0
20250213,114500,3889645,3730,3730,3730,3730,0
20250213,114400,3889645,3730,3730,3730,3730,0
20250213,114300,3889645,3730,3730,3730,3730,0
20250213,114200,3889645,3730,3730,3730,3730,0
20250213,114100,3889645,3730,3730,3730,3730,0
20250213,114000,3889645,3730,3730,3730,3730,0
20250213,113900,3889645,3730,3730,3730,3730,0
20250213,113800,3889645,3730,3730,3730,3730,0
20250213,113700,3889645,3730,3730,3730,3730,0
20250213,113600,3889645,3730,3730,3730,3730,0
20250213,113500,3889645,3730,3730,3730,3730,0
20250213,113400,3889645,3730,3730,3730,3730,0
20250213,113300,3889645,3730,3730,3730,3730,0
20250213,113200,3889645,3730,3730,3730,3730,0
20250213,113100,3889645,3730,3730,3730,3730,0
20250213,113000,3889645,3730,3730,3730,3730,0
20250213,112900,3889645,3730,3730,3730,3730,0
20250213,112800,3889645,3730,3730,3730,3730,0
20250213,112700,3889645,3730,3730,3730,3730,0
20250213,112600,3889645,3730,3730,3730,3730,0
20250213,112500,3889645,3730,3730,3730,3730,0
20250213,112400,3889645,3730,3730,3730,3730,0
20250213,112300,3889645,3730,3730,3730,3730,0
20250213,112200,3889645,3730,3730,3730,3730,0
20250213,112100,3889645,3730,3730,3730,3730,200
20250213,112000,3143645,3730,3730,3730,3730,0
20250213,111900,3143645,3730,3730,3730,3730,0
20250213,111800,3143645,3730,3730,3730,3730,0
20250213,111700,3143645,3730,3730,3730,3730,0
20250213,111600,3143645,3730,3730,3730,3730,0
20250213,111500,3143645,3730,3730,3730,3730,0
20250213,111400,3143645,3730,3730,3730,3730,0
20250213,111300,3143645,3730,3730,3730,3730,0
20250213,111200,3143645,3730,3730,3730,3730,0
20250213,111100,3143645,3730,3730,3730,3730,0
20250213,111000,3143645,3730,3730,3730,3730,0
20250213,110900,3143645,3730,3730,3730,3730,0
20250213,110800,3143645,3730,3730,3730,3730,0
20250213,110700,3143645,3730,3730,3730,3730,0
20250213,110600,3143645,3730,3730,3730,3730,0
20250213,110500,3143645,3730,3730,3730,3730,200
20250213,110400,2397645,3735,3735,3735,3735,0
20250213,110300,2397645,3735,3735,3735,3735,0
20250213,110200,2397645,3735,3735,3735,3735,0
20250213,110100,2397645,3735,3735,3735,3735,0
20250213,110000,2397645,3735,3735,3735,3735,0
20250213,105900,2397645,3735,3735,3735,3735,0
20250213,105800,2397645,3735,3735,3735,3735,0
20250213,105700,2397645,3735,3735,3735,3735,0
20250213,105600,2397645,3735,3735,3735,3735,0
20250213,105500,2397645,3735,3735,3735,3735,0
20250213,105400,2397645,3735,3735,3735,3735,0
20250213,105300,2397645,3735,3735,3735,3735,0
20250213,105200,2397645,3735,3735,3735,3735,0
20250213,105100,2397645,3735,3735,3735,3735,0
20250213,105000,2397645,3735,3735,3735,3735,280
20250213,104900,1351845,3735,3735,3735,3735,0
20250213,104800,1351845,3735,3735,3735,3735,2
20250213,104700,1344375,3730,3730,3730,3730,0
20250213,104600,1344375,3730,3730,3730,3730,0
20250213,104500,1344375,3730,3730,3730,3730,0
20250213,104400,1344375,3730,3730,3730,3730,0
20250213,104300,1344375,3730,3730,3730,3730,0
20250213,104200,1344375,3730,3730,3730,3730,0
20250213,104100,1344375,3730,3730,3730,3730,0
20250213,104000,1344375,3730,3730,3730,3730,0
20250213,103900,1344375,3730,3730,3730,3730,0
20250213,103800,1344375,3730,3730,3730,3730,0
20250213,103700,1344375,3730,3730,3730,3730,0
20250213,103600,1344375,3730,3730,3730,3730,0
20250213,103500,1344375,3730,3730,3730,3730,0
20250213,103400,1344375,3730,3730,3730,3730,0
20250213,103300,1344375,3730,3730,3730,3730,0
20250213,103200,1344375,3730,3730,3730,3730,0
20250213,103100,1344375,3730,3730,3730,3730,0
20250213,103000,1344375,3730,3730,3730,3730,0
20250213,102900,1344375,3730,3730,3730,3730,0
20250213,102800,1344375,3730,3730,3730,3730,0
20250213,102700,1344375,3730,3730,3730,3730,0
20250213,102600,1344375,3730,3730,3730,3730,0
20250213,102500,1344375,3730,3750,3750,3730,300
20250213,102400,225280,3750,3750,3750,3750,0
20250213,102300,225280,3750,3750,3750,3750,0
20250213,102200,225280,3750,3750,3750,3750,0
20250213,102100,225280,3750,3750,3750,3750,0
20250213,102000,225280,3750,3750,3750,3750,0
20250213,101900,225280,3750,3750,3750,3750,0
20250213,101800,225280,3750,3750,3750,3750,0
20250213,101700,225280,3750,3750,3750,3750,0
20250213,101600,225280,3750,3750,3750,3750,0
20250213,101500,225280,3750,3750,3750,3750,0
20250213,101400,225280,3750,3750,3750,3750,0
20250213,101300,225280,3750,3750,3750,3750,0
20250213,101200,225280,3750,3750,3750,3750,0
20250213,101100,225280,3750,3750,3750,3750,0
20250213,101000,225280,3750,3750,3750,3750,12
20250213,100900,180280,3755,3755,3755,3755,0
20250213,100800,180280,3755,3755,3755,3755,0
20250213,100700,180280,3755,3755,3755,3755,0
20250213,100600,180280,3755,3755,3755,3755,0
20250213,100500,180280,3755,3755,3755,3755,0
20250213,100400,180280,3755,3755,3755,3755,0
20250213,100300,180280,3755,3755,3755,3755,0
20250213,100200,180280,3755,3755,3755,3755,0
20250213,100100,180280,3755,3755,3755,3755,0
20250213,100000,180280,3755,3755,3755,3755,0
20250213,095900,180280,3755,3755,3755,3755,0
20250213,095800,180280,3755,3755,3755,3755,0
20250213,095700,180280,3755,3755,3755,3755,0
20250213,095600,180280,3755,3755,3755,3755,0
20250213,095500,180280,3755,3755,3755,3755,0
20250213,095400,180280,3755,3755,3755,3755,0
20250213,095300,180280,3755,3755,3755,3755,0
20250213,095200,180280,3755,3755,3755,3755,0
20250213,095100,180280,3755,3755,3755,3755,0
20250213,095000,180280,3755,3755,3755,3755,0
20250213,094900,180280,3755,3755,3755,3755,0
20250213,094800,180280,3755,3755,3755,3755,0
20250213,094700,180280,3755,3755,3755,3755,0
20250213,094600,180280,3755,3755,3755,3755,0
20250213,094500,180280,3755,3755,3755,3755,0
20250213,094400,180280,3755,3755,3755,3755,0
20250213,094300,180280,3755,3755,3755,3755,3
20250213,094200,169015,3755,3755,3755,3755,0
20250213,094100,169015,3755,3755,3755,3755,0
20250213,094000,169015,3755,3755,3755,3755,0
20250213,093900,169015,3755,3755,3755,3755,0
20250213,093800,169015,3755,3755,3755,3755,0
20250213,093700,169015,3755,3755,3755,3755,0
20250213,093600,169015,3755,3755,3755,3755,0
20250213,093500,169015,3755,3755,3755,3755,0
20250213,093400,169015,3755,3755,3755,3755,0
20250213,093300,169015,3755,3755,3755,3755,0
20250213,093200,169015,3755,3755,3755,3755,0
20250213,093100,169015,3755,3755,3755,3755,0
20250213,093000,169015,3755,3755,3755,3755,0
20250213,092900,169015,3755,3755,3755,3755,3
20250213,092800,157750,3755,3755,3755,3755,0
20250213,092700,157750,3755,3755,3755,3755,0
20250213,092600,157750,3755,3755,3755,3755,0
20250213,092500,157750,3755,3755,3755,3755,0
20250213,092400,157750,3755,3755,3755,3755,0
20250213,092300,157750,3755,3755,3755,3755,0
20250213,092200,157750,3755,3755,3755,3755,0
20250213,092100,157750,3755,3755,3755,3755,0
20250213,092000,157750,3755,3755,3755,3755,0
20250213,091900,157750,3755,3755,3755,3755,0
20250213,091800,157750,3755,3755,3755,3755,0
20250213,091700,157750,3755,3755,3755,3755,0
20250213,091600,157750,3755,3755,3755,3755,0
20250213,091500,157750,3755,3755,3755,3755,0
20250213,091400,157750,3755,3755,3755,3755,0
20250213,091300,157750,3755,3755,3755,3755,0
20250213,091200,157750,3755,3755,3755,3755,0
20250213,091100,157750,3755,3755,3755,3755,0
20250213,091000,157750,3755,3755,3755,3755,0
20250213,090900,157750,3755,3755,3755,3755,0
20250213,090800,157750,3755,3755,3755,3755,0
20250213,090700,157750,3755,3755,3755,3755,0
20250213,090600,157750,3755,3755,3755,3755,0
20250213,090500,157750,3755,3755,3755,3755,0
20250213,090400,157750,3755,3755,3755,3755,2
20250213,090300,150240,3755,3755,3755,3755,0
20250213,090200,150240,3755,3755,3755,3755,38
20250213,090100,7550,3775,3775,3775,3775,0
20250213,090000,7550,3775,3775,3775,3775,2