KissMeData/136660/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202600,686308,1199,1199,1199,1199,1
20250218,202500,686308,1199,1199,1199,1199,0
20250218,202400,686308,1199,1199,1199,1199,0
20250218,202300,686308,1199,1199,1199,1199,0
20250218,202200,686308,1199,1199,1199,1199,0
20250218,202100,686308,1199,1199,1199,1199,0
20250218,202000,686308,1199,1199,1199,1199,0
20250218,201900,686308,1199,1199,1199,1199,0
20250218,201800,686308,1199,1199,1199,1199,0
20250218,201700,686308,1199,1199,1199,1199,0
20250218,201600,686308,1199,1199,1199,1199,0
20250218,201500,686308,1199,1199,1199,1199,0
20250218,201400,686308,1199,1199,1199,1199,0
20250218,201300,686308,1199,1199,1199,1199,0
20250218,201200,686308,1199,1199,1199,1199,0
20250218,201100,686308,1199,1199,1199,1199,0
20250218,201000,686308,1199,1199,1199,1199,0
20250218,200900,686308,1199,1199,1199,1199,0
20250218,200800,686308,1199,1199,1199,1199,0
20250218,200700,686308,1199,1199,1199,1199,0
20250218,200600,686308,1199,1199,1199,1199,0
20250218,200500,686308,1199,1199,1199,1199,0
20250218,200400,686308,1199,1199,1199,1199,0
20250218,200300,686308,1199,1199,1199,1199,0
20250218,200200,686308,1199,1199,1199,1199,0
20250218,200100,686308,1199,1199,1199,1199,0
20250218,200000,686308,1199,1199,1199,1199,0
20250218,195900,686308,1199,1199,1199,1199,0
20250218,195800,686308,1199,1199,1199,1199,0
20250218,195700,686308,1199,1199,1199,1199,0
20250218,195600,686308,1199,1199,1199,1199,1
20250218,195500,686308,1199,1199,1199,1199,0
20250218,195400,686308,1199,1199,1199,1199,0
20250218,195300,686308,1199,1199,1199,1199,0
20250218,195200,686308,1199,1199,1199,1199,0
20250218,195100,686308,1199,1199,1199,1199,0
20250218,195000,686308,1199,1199,1199,1199,0
20250218,194900,686308,1199,1199,1199,1199,0
20250218,194800,686308,1199,1199,1199,1199,0
20250218,194700,686308,1199,1199,1199,1199,0
20250218,194600,686308,1199,1199,1199,1199,0
20250218,194500,686308,1199,1199,1199,1199,0
20250218,194400,686308,1199,1199,1199,1199,0
20250218,194300,686308,1199,1199,1199,1199,0
20250218,194200,686308,1199,1199,1199,1199,0
20250218,194100,686308,1199,1199,1199,1199,0
20250218,194000,686308,1199,1199,1199,1199,0
20250218,193900,686308,1199,1199,1199,1199,0
20250218,193800,686308,1199,1199,1199,1199,0
20250218,193700,686308,1199,1199,1199,1199,0
20250218,193600,686308,1199,1199,1199,1199,0
20250218,193500,686308,1199,1199,1199,1199,0
20250218,193400,686308,1199,1199,1199,1199,0
20250218,193300,686308,1199,1199,1199,1199,0
20250218,193200,686308,1199,1199,1199,1199,0
20250218,193100,686308,1199,1199,1199,1199,0
20250218,193000,686308,1199,1199,1199,1199,0
20250218,192900,686308,1199,1199,1199,1199,0
20250218,192800,686308,1199,1199,1199,1199,0
20250218,192700,686308,1199,1199,1199,1199,0
20250218,192600,686308,1199,1199,1199,1199,1
20250218,192500,686308,1199,1199,1199,1199,0
20250218,192400,686308,1199,1199,1199,1199,0
20250218,192300,686308,1199,1199,1199,1199,0
20250218,192200,686308,1199,1199,1199,1199,0
20250218,192100,686308,1199,1199,1199,1199,0
20250218,192000,686308,1199,1199,1199,1199,0
20250218,191900,686308,1199,1199,1199,1199,0
20250218,191800,686308,1199,1199,1199,1199,0
20250218,191700,686308,1199,1199,1199,1199,0
20250218,191600,686308,1199,1199,1199,1199,0
20250218,191500,686308,1199,1199,1199,1199,0
20250218,191400,686308,1199,1199,1199,1199,0
20250218,191300,686308,1199,1199,1199,1199,0
20250218,191200,686308,1199,1199,1199,1199,0
20250218,191100,686308,1199,1199,1199,1199,0
20250218,191000,686308,1199,1199,1199,1199,0
20250218,190900,686308,1199,1199,1199,1199,0
20250218,190800,686308,1199,1199,1199,1199,0
20250218,190700,686308,1199,1199,1199,1199,0
20250218,190600,686308,1199,1199,1199,1199,0
20250218,190500,686308,1199,1199,1199,1199,0
20250218,190400,686308,1199,1199,1199,1199,0
20250218,190300,686308,1199,1199,1199,1199,0
20250218,190200,686308,1199,1199,1199,1199,0
20250218,190100,686308,1199,1199,1199,1199,0
20250218,190000,686308,1199,1199,1199,1199,0
20250218,185900,686308,1199,1199,1199,1199,0
20250218,185800,686308,1199,1199,1199,1199,0
20250218,185700,686308,1199,1199,1199,1199,0
20250218,185600,686308,1199,1199,1199,1199,1
20250218,185500,686308,1199,1199,1199,1199,0
20250218,185400,686308,1199,1199,1199,1199,0
20250218,185300,686308,1199,1199,1199,1199,0
20250218,185200,686308,1199,1199,1199,1199,0
20250218,185100,686308,1199,1199,1199,1199,0
20250218,185000,686308,1199,1199,1199,1199,0
20250218,184900,686308,1199,1199,1199,1199,0
20250218,184800,686308,1199,1199,1199,1199,0
20250218,184700,686308,1199,1199,1199,1199,0
20250218,184600,686308,1199,1199,1199,1199,0
20250218,184500,686308,1199,1199,1199,1199,0
20250218,184400,686308,1199,1199,1199,1199,0
20250218,184300,686308,1199,1199,1199,1199,0
20250218,184200,686308,1199,1199,1199,1199,0
20250218,184100,686308,1199,1199,1199,1199,0
20250218,184000,686308,1199,1199,1199,1199,0
20250218,183900,686308,1199,1199,1199,1199,0
20250218,183800,686308,1199,1199,1199,1199,0
20250218,183700,686308,1199,1199,1199,1199,0
20250218,183600,686308,1199,1199,1199,1199,0
20250218,183500,686308,1199,1199,1199,1199,0
20250218,183400,686308,1199,1199,1199,1199,0
20250218,183300,686308,1199,1199,1199,1199,0
20250218,183200,686308,1199,1199,1199,1199,0
20250218,183100,686308,1199,1199,1199,1199,0
20250218,183000,686308,1199,1199,1199,1199,0
20250218,182900,686308,1199,1199,1199,1199,0
20250218,182800,686308,1199,1199,1199,1199,0
20250218,182700,686308,1199,1199,1199,1199,0
20250218,182600,686308,1199,1199,1199,1199,1
20250218,182500,686308,1199,1199,1199,1199,0
20250218,182400,686308,1199,1199,1199,1199,0
20250218,182300,686308,1199,1199,1199,1199,0
20250218,182200,686308,1199,1199,1199,1199,0
20250218,182100,686308,1199,1199,1199,1199,0
20250218,182000,686308,1199,1199,1199,1199,0
20250218,181900,686308,1199,1199,1199,1199,0
20250218,181800,686308,1199,1199,1199,1199,0
20250218,181700,686308,1199,1199,1199,1199,0
20250218,181600,686308,1199,1199,1199,1199,0
20250218,181500,686308,1199,1199,1199,1199,0
20250218,181400,686308,1199,1199,1199,1199,0
20250218,181300,686308,1199,1199,1199,1199,0
20250218,181200,686308,1199,1199,1199,1199,0
20250218,181100,686308,1199,1199,1199,1199,0
20250218,181000,686308,1199,1199,1199,1199,0
20250218,180900,686308,1199,1199,1199,1199,0
20250218,180800,686308,1199,1199,1199,1199,0
20250218,180700,686308,1199,1199,1199,1199,0
20250218,180600,686308,1199,1199,1199,1199,0
20250218,180500,686308,1199,1199,1199,1199,0
20250218,180400,686308,1199,1199,1199,1199,0
20250218,180300,686308,1199,1199,1199,1199,0
20250218,180200,686308,1199,1199,1199,1199,0
20250218,180100,686308,1199,1199,1199,1199,0
20250218,180000,686308,1199,1199,1199,1199,0
20250218,175900,686308,1199,1199,1199,1199,0
20250218,175800,686308,1199,1199,1199,1199,0
20250218,175700,686308,1199,1199,1199,1199,0
20250218,175600,686308,1199,1199,1199,1199,1
20250218,175500,686308,1199,1199,1199,1199,0
20250218,175400,686308,1199,1199,1199,1199,0
20250218,175300,686308,1199,1199,1199,1199,0
20250218,175200,686308,1199,1199,1199,1199,0
20250218,175100,686308,1199,1199,1199,1199,0
20250218,175000,686308,1199,1199,1199,1199,0
20250218,174900,686308,1199,1199,1199,1199,0
20250218,174800,686308,1199,1199,1199,1199,0
20250218,174700,686308,1199,1199,1199,1199,0
20250218,174600,686308,1199,1199,1199,1199,0
20250218,174500,686308,1199,1199,1199,1199,0
20250218,174400,686308,1199,1199,1199,1199,0
20250218,174300,686308,1199,1199,1199,1199,0
20250218,174200,686308,1199,1199,1199,1199,0
20250218,174100,686308,1199,1199,1199,1199,0
20250218,174000,686308,1199,1199,1199,1199,0
20250218,173900,686308,1199,1199,1199,1199,0
20250218,173800,686308,1199,1199,1199,1199,0
20250218,173700,686308,1199,1199,1199,1199,0
20250218,173600,686308,1199,1199,1199,1199,0
20250218,173500,686308,1199,1199,1199,1199,0
20250218,173400,686308,1199,1199,1199,1199,0
20250218,173300,686308,1199,1199,1199,1199,0
20250218,173200,686308,1199,1199,1199,1199,0
20250218,173100,686308,1199,1199,1199,1199,0
20250218,173000,686308,1199,1199,1199,1199,0
20250218,172900,686308,1199,1199,1199,1199,0
20250218,172800,686308,1199,1199,1199,1199,0
20250218,172700,686308,1199,1199,1199,1199,0
20250218,172600,686308,1199,1199,1199,1199,1
20250218,172500,686308,1199,1199,1199,1199,0
20250218,172400,686308,1199,1199,1199,1199,0
20250218,172300,686308,1199,1199,1199,1199,0
20250218,172200,686308,1199,1199,1199,1199,0
20250218,172100,686308,1199,1199,1199,1199,0
20250218,172000,686308,1199,1199,1199,1199,0
20250218,171900,686308,1199,1199,1199,1199,0
20250218,171800,686308,1199,1199,1199,1199,0
20250218,171700,686308,1199,1199,1199,1199,0
20250218,171600,686308,1199,1199,1199,1199,0
20250218,171500,686308,1199,1199,1199,1199,0
20250218,171400,686308,1199,1199,1199,1199,0
20250218,171300,686308,1199,1199,1199,1199,0
20250218,171200,686308,1199,1199,1199,1199,0
20250218,171100,686308,1199,1199,1199,1199,0
20250218,171000,686308,1199,1199,1199,1199,0
20250218,170900,686308,1199,1199,1199,1199,0
20250218,170800,686308,1199,1199,1199,1199,0
20250218,170700,686308,1199,1199,1199,1199,0
20250218,170600,686308,1199,1199,1199,1199,0
20250218,170500,686308,1199,1199,1199,1199,0
20250218,170400,686308,1199,1199,1199,1199,0
20250218,170300,686308,1199,1199,1199,1199,0
20250218,170200,686308,1199,1199,1199,1199,0
20250218,170100,686308,1199,1199,1199,1199,0
20250218,170000,686308,1199,1199,1199,1199,0
20250218,165900,686308,1199,1199,1199,1199,0
20250218,165800,686308,1199,1199,1199,1199,0
20250218,165700,686308,1199,1199,1199,1199,0
20250218,165600,686308,1199,1199,1199,1199,1
20250218,165500,686308,1199,1199,1199,1199,0
20250218,165400,686308,1199,1199,1199,1199,0
20250218,165300,686308,1199,1199,1199,1199,0
20250218,165200,686308,1199,1199,1199,1199,0
20250218,165100,686308,1199,1199,1199,1199,0
20250218,165000,686308,1199,1199,1199,1199,0
20250218,164900,686308,1199,1199,1199,1199,0
20250218,164800,686308,1199,1199,1199,1199,0
20250218,164700,686308,1199,1199,1199,1199,0
20250218,164600,686308,1199,1199,1199,1199,0
20250218,164500,686308,1199,1199,1199,1199,0
20250218,164400,686308,1199,1199,1199,1199,0
20250218,164300,686308,1199,1199,1199,1199,0
20250218,164200,686308,1199,1199,1199,1199,0
20250218,164100,686308,1199,1199,1199,1199,0
20250218,164000,686308,1199,1199,1199,1199,0
20250218,163900,686308,1199,1199,1199,1199,0
20250218,163800,686308,1199,1199,1199,1199,0
20250218,163700,686308,1199,1199,1199,1199,0
20250218,163600,686308,1199,1199,1199,1199,0
20250218,163500,686308,1199,1199,1199,1199,0
20250218,163400,686308,1199,1199,1199,1199,0
20250218,163300,686308,1199,1199,1199,1199,0
20250218,163200,686308,1199,1199,1199,1199,0
20250218,163100,686308,1199,1199,1199,1199,0
20250218,163000,686308,1199,1199,1199,1199,0
20250218,162900,686308,1199,1199,1199,1199,0
20250218,162800,686308,1199,1199,1199,1199,0
20250218,162700,686308,1199,1199,1199,1199,0
20250218,162600,686308,1199,1199,1199,1199,1
20250218,162500,686308,1199,1199,1199,1199,0
20250218,162400,686308,1199,1199,1199,1199,0
20250218,162300,686308,1199,1199,1199,1199,0
20250218,162200,686308,1199,1199,1199,1199,0
20250218,162100,686308,1199,1199,1199,1199,0
20250218,162000,686308,1199,1199,1199,1199,0
20250218,161900,686308,1199,1199,1199,1199,0
20250218,161800,686308,1199,1199,1199,1199,0
20250218,161700,686308,1199,1199,1199,1199,0
20250218,161600,686308,1199,1199,1199,1199,0
20250218,161500,686308,1199,1199,1199,1199,0
20250218,161400,686308,1199,1199,1199,1199,0
20250218,161300,686308,1199,1199,1199,1199,0
20250218,161200,686308,1199,1199,1199,1199,0
20250218,161100,686308,1199,1199,1199,1199,0
20250218,161000,686308,1199,1199,1199,1199,0
20250218,160900,686308,1199,1199,1199,1199,0
20250218,160800,686308,1199,1199,1199,1199,0
20250218,160700,686308,1199,1199,1199,1199,0
20250218,160600,686308,1199,1199,1199,1199,0
20250218,160500,686308,1199,1199,1199,1199,0
20250218,160400,686308,1199,1199,1199,1199,0
20250218,160300,686308,1199,1199,1199,1199,0
20250218,160200,686308,1199,1199,1199,1199,0
20250218,160100,686308,1199,1199,1199,1199,0
20250218,160000,686308,1199,1199,1199,1199,0
20250218,155900,686308,1199,1199,1199,1199,0
20250218,155800,686308,1199,1199,1199,1199,0
20250218,155700,686308,1199,1199,1199,1199,0
20250218,155600,686308,1199,1199,1199,1199,1
20250218,155500,686308,1199,1199,1199,1199,0
20250218,155400,686308,1199,1199,1199,1199,0
20250218,155300,686308,1199,1199,1199,1199,0
20250218,155200,686308,1199,1199,1199,1199,0
20250218,155100,686308,1199,1199,1199,1199,0
20250218,155000,686308,1199,1199,1199,1199,0
20250218,154900,686308,1199,1199,1199,1199,0
20250218,154800,686308,1199,1199,1199,1199,0
20250218,154700,686308,1199,1199,1199,1199,0
20250218,154600,686308,1199,1199,1199,1199,0
20250218,154500,686308,1199,1199,1199,1199,0
20250218,154400,686308,1199,1199,1199,1199,0
20250218,154300,686308,1199,1199,1199,1199,0
20250218,154200,686308,1199,1199,1199,1199,0
20250218,154100,686308,1199,1199,1199,1199,0
20250218,154000,686308,1199,1199,1199,1199,0
20250218,153900,686308,1199,1199,1199,1199,0
20250218,153800,686308,1199,1199,1199,1199,0
20250218,153700,686308,1199,1199,1199,1199,0
20250218,153600,686308,1199,1199,1199,1199,0
20250218,153500,686308,1199,1199,1199,1199,0
20250218,153400,686308,1199,1199,1199,1199,0
20250218,153300,686308,1199,1199,1199,1199,0
20250218,153200,686308,1199,1199,1199,1199,0
20250218,153100,686308,1199,1199,1199,1199,0
20250218,153000,686308,1199,1199,1199,1199,0
20250218,152900,686308,1199,1199,1199,1199,0
20250218,152800,686308,1199,1199,1199,1199,0
20250218,152700,686308,1199,1199,1199,1199,0
20250218,152600,686308,1199,1199,1199,1199,0
20250218,152500,686308,1199,1199,1199,1199,0
20250218,152400,686308,1199,1199,1199,1199,0
20250218,152300,686308,1199,1199,1199,1199,0
20250218,152200,686308,1199,1199,1199,1199,0
20250218,152100,686308,1199,1199,1199,1199,0
20250218,152000,686308,1199,1199,1199,1199,0
20250218,151900,686308,1199,1199,1199,1199,1
20250218,151800,685109,1030,1030,1030,1030,0
20250218,151700,685109,1030,1030,1030,1030,0
20250218,151600,685109,1030,1030,1030,1030,0
20250218,151500,685109,1030,1030,1030,1030,0
20250218,151400,685109,1030,1030,1030,1030,0
20250218,151300,685109,1030,1030,1030,1030,0
20250218,151200,685109,1030,1030,1030,1030,0
20250218,151100,685109,1030,1030,1030,1030,0
20250218,151000,685109,1030,1030,1030,1030,0
20250218,150900,685109,1030,1030,1030,1030,0
20250218,150800,685109,1030,1030,1030,1030,0
20250218,150700,685109,1030,1030,1030,1030,0
20250218,150600,685109,1030,1030,1030,1030,0
20250218,150500,685109,1030,1030,1030,1030,0
20250218,150400,685109,1030,1030,1030,1030,0
20250218,150300,685109,1030,1030,1030,1030,0
20250218,150200,685109,1030,1030,1030,1030,0
20250218,150100,685109,1030,1030,1030,1030,2
20250218,150000,683049,1199,1199,1199,1199,0
20250218,145900,683049,1199,1199,1199,1199,0
20250218,145800,683049,1199,1199,1199,1199,0
20250218,145700,683049,1199,1199,1199,1199,0
20250218,145600,683049,1199,1199,1199,1199,0
20250218,145500,683049,1199,1199,1199,1199,0
20250218,145400,683049,1199,1199,1199,1199,0
20250218,145300,683049,1199,1199,1199,1199,0
20250218,145200,683049,1199,1199,1199,1199,0
20250218,145100,683049,1199,1199,1199,1199,0
20250218,145000,683049,1199,1199,1199,1199,0
20250218,144900,683049,1199,1199,1199,1199,0
20250218,144800,683049,1199,1199,1199,1199,0
20250218,144700,683049,1199,1199,1199,1199,0
20250218,144600,683049,1199,1199,1199,1199,0
20250218,144500,683049,1199,1199,1199,1199,0
20250218,144400,683049,1199,1199,1199,1199,0
20250218,144300,683049,1199,1199,1199,1199,0
20250218,144200,683049,1199,1199,1199,1199,0
20250218,144100,683049,1199,1199,1199,1199,0
20250218,144000,683049,1199,1199,1199,1199,0
20250218,143900,683049,1199,1199,1199,1199,0
20250218,143800,683049,1199,1199,1199,1199,0
20250218,143700,683049,1199,1199,1199,1199,0
20250218,143600,683049,1199,1199,1199,1199,0
20250218,143500,683049,1199,1199,1199,1199,0
20250218,143400,683049,1199,1199,1199,1199,0
20250218,143300,683049,1199,1199,1199,1199,0
20250218,143200,683049,1199,1199,1199,1199,0
20250218,143100,683049,1199,1199,1199,1199,0
20250218,143000,683049,1199,1199,1199,1199,0
20250218,142900,683049,1199,1199,1199,1199,0
20250218,142800,683049,1199,1199,1199,1199,0
20250218,142700,683049,1199,1199,1199,1199,0
20250218,142600,683049,1199,1199,1199,1199,0
20250218,142500,683049,1199,1199,1199,1199,0
20250218,142400,683049,1199,1199,1199,1199,0
20250218,142300,683049,1199,1199,1199,1199,0
20250218,142200,683049,1199,1199,1199,1199,0
20250218,142100,683049,1199,1199,1199,1199,0
20250218,142000,683049,1199,1199,1199,1199,0
20250218,141900,683049,1199,1199,1199,1199,0
20250218,141800,683049,1199,1199,1199,1199,0
20250218,141700,683049,1199,1199,1199,1199,0
20250218,141600,683049,1199,1199,1199,1199,0
20250218,141500,683049,1199,1199,1199,1199,0
20250218,141400,683049,1199,1199,1199,1199,0
20250218,141300,683049,1199,1199,1199,1199,0
20250218,141200,683049,1199,1199,1199,1199,0
20250218,141100,683049,1199,1199,1199,1199,0
20250218,141000,683049,1199,1199,1199,1199,0
20250218,140900,683049,1199,1199,1199,1199,0
20250218,140800,683049,1199,1199,1199,1199,0
20250218,140700,683049,1199,1199,1199,1199,0
20250218,140600,683049,1199,1199,1199,1199,0
20250218,140500,683049,1199,1199,1199,1199,0
20250218,140400,683049,1199,1199,1199,1199,0
20250218,140300,683049,1199,1199,1199,1199,0
20250218,140200,683049,1199,1199,1199,1199,0
20250218,140100,683049,1199,1199,1199,1199,0
20250218,140000,683049,1199,1199,1199,1199,0
20250218,135900,683049,1199,1199,1199,1199,0
20250218,135800,683049,1199,1199,1199,1199,0
20250218,135700,683049,1199,1199,1199,1199,0
20250218,135600,683049,1199,1199,1199,1199,0
20250218,135500,683049,1199,1199,1199,1199,0
20250218,135400,683049,1199,1199,1199,1199,0
20250218,135300,683049,1199,1199,1199,1199,0
20250218,135200,683049,1199,1199,1199,1199,0
20250218,135100,683049,1199,1199,1199,1199,0
20250218,135000,683049,1199,1199,1199,1199,0
20250218,134900,683049,1199,1199,1199,1199,0
20250218,134800,683049,1199,1199,1199,1199,0
20250218,134700,683049,1199,1199,1199,1199,0
20250218,134600,683049,1199,1199,1199,1199,0
20250218,134500,683049,1199,1199,1199,1199,0
20250218,134400,683049,1199,1199,1199,1199,1
20250218,134300,681850,1030,1030,1030,1030,0
20250218,134200,681850,1030,1030,1030,1030,0
20250218,134100,681850,1030,1030,1030,1030,0
20250218,134000,681850,1030,1030,1030,1030,0
20250218,133900,681850,1030,1030,1030,1030,0
20250218,133800,681850,1030,1030,1030,1030,0
20250218,133700,681850,1030,1030,1030,1030,0
20250218,133600,681850,1030,1030,1030,1030,0
20250218,133500,681850,1030,1030,1030,1030,0
20250218,133400,681850,1030,1030,1030,1030,0
20250218,133300,681850,1030,1030,1030,1030,0
20250218,133200,681850,1030,1030,1030,1030,0
20250218,133100,681850,1030,1030,1030,1030,0
20250218,133000,681850,1030,1030,1030,1030,0
20250218,132900,681850,1030,1030,1030,1030,0
20250218,132800,681850,1030,1030,1030,1030,0
20250218,132700,681850,1030,1030,1030,1030,0
20250218,132600,681850,1030,1030,1030,1030,0
20250218,132500,681850,1030,1030,1030,1030,0
20250218,132400,681850,1030,1030,1030,1030,0
20250218,132300,681850,1030,1030,1030,1030,0
20250218,132200,681850,1030,1030,1030,1030,0
20250218,132100,681850,1030,1030,1030,1030,0
20250218,132000,681850,1030,1030,1030,1030,0
20250218,131900,681850,1030,1030,1030,1030,0
20250218,131800,681850,1030,1030,1030,1030,0
20250218,131700,681850,1030,1030,1030,1030,0
20250218,131600,681850,1030,1030,1030,1030,0
20250218,131500,681850,1030,1030,1030,1030,0
20250218,131400,681850,1030,1030,1030,1030,0
20250218,131300,681850,1030,1030,1030,1030,0
20250218,131200,681850,1030,1030,1030,1030,0
20250218,131100,681850,1030,1030,1030,1030,0
20250218,131000,681850,1030,1030,1030,1030,0
20250218,130900,681850,1030,1030,1030,1030,0
20250218,130800,681850,1030,1030,1030,1030,0
20250218,130700,681850,1030,1030,1030,1030,0
20250218,130600,681850,1030,1030,1030,1030,0
20250218,130500,681850,1030,1030,1030,1030,0
20250218,130400,681850,1030,1030,1030,1030,0
20250218,130300,681850,1030,1030,1030,1030,0
20250218,130200,681850,1030,1030,1030,1030,0
20250218,130100,681850,1030,1030,1030,1030,0
20250218,130000,681850,1030,1030,1030,1030,0
20250218,125900,681850,1030,1030,1030,1030,0
20250218,125800,681850,1030,1030,1030,1030,0
20250218,125700,681850,1030,1030,1030,1030,0
20250218,125600,681850,1030,1030,1030,1030,0
20250218,125500,681850,1030,1030,1030,1030,0
20250218,125400,681850,1030,1030,1030,1030,0
20250218,125300,681850,1030,1030,1030,1030,0
20250218,125200,681850,1030,1030,1030,1030,0
20250218,125100,681850,1030,1030,1030,1030,0
20250218,125000,681850,1030,1030,1030,1030,0
20250218,124900,681850,1030,1030,1030,1030,0
20250218,124800,681850,1030,1030,1030,1030,0
20250218,124700,681850,1030,1030,1030,1030,0
20250218,124600,681850,1030,1030,1030,1030,0
20250218,124500,681850,1030,1030,1030,1030,0
20250218,124400,681850,1030,1030,1030,1030,0
20250218,124300,681850,1030,1030,1030,1030,0
20250218,124200,681850,1030,1030,1030,1030,0
20250218,124100,681850,1030,1030,1030,1030,0
20250218,124000,681850,1030,1030,1030,1030,0
20250218,123900,681850,1030,1030,1030,1030,0
20250218,123800,681850,1030,1030,1030,1030,0
20250218,123700,681850,1030,1030,1030,1030,0
20250218,123600,681850,1030,1030,1030,1030,0
20250218,123500,681850,1030,1030,1030,1030,0
20250218,123400,681850,1030,1030,1030,1030,0
20250218,123300,681850,1030,1030,1030,1030,0
20250218,123200,681850,1030,1030,1030,1030,0
20250218,123100,681850,1030,1030,1030,1030,0
20250218,123000,681850,1030,1030,1030,1030,0
20250218,122900,681850,1030,1030,1030,1030,0
20250218,122800,681850,1030,1030,1030,1030,0
20250218,122700,681850,1030,1030,1030,1030,0
20250218,122600,681850,1030,1030,1030,1030,0
20250218,122500,681850,1030,1030,1030,1030,0
20250218,122400,681850,1030,1030,1030,1030,0
20250218,122300,681850,1030,1030,1030,1030,0
20250218,122200,681850,1030,1030,1030,1030,0
20250218,122100,681850,1030,1030,1030,1030,0
20250218,122000,681850,1030,1030,1030,1030,0
20250218,121900,681850,1030,1030,1030,1030,0
20250218,121800,681850,1030,1030,1030,1030,0
20250218,121700,681850,1030,1030,1030,1030,0
20250218,121600,681850,1030,1030,1030,1030,0
20250218,121500,681850,1030,1030,1030,1030,0
20250218,121400,681850,1030,1030,1030,1030,0
20250218,121300,681850,1030,1030,1030,1030,0
20250218,121200,681850,1030,1030,1030,1030,0
20250218,121100,681850,1030,1030,1030,1030,0
20250218,121000,681850,1030,1030,1030,1030,0
20250218,120900,681850,1030,1030,1030,1030,0
20250218,120800,681850,1030,1030,1030,1030,0
20250218,120700,681850,1030,1030,1030,1030,0
20250218,120600,681850,1030,1030,1030,1030,0
20250218,120500,681850,1030,1030,1030,1030,0
20250218,120400,681850,1030,1030,1030,1030,0
20250218,120300,681850,1030,1030,1030,1030,0
20250218,120200,681850,1030,1030,1030,1030,0
20250218,120100,681850,1030,1030,1030,1030,0
20250218,120000,681850,1030,1030,1030,1030,0
20250218,115900,681850,1030,1030,1030,1030,0
20250218,115800,681850,1030,1030,1030,1030,0
20250218,115700,681850,1030,1030,1030,1030,0
20250218,115600,681850,1030,1030,1030,1030,0
20250218,115500,681850,1030,1030,1030,1030,0
20250218,115400,681850,1030,1030,1030,1030,0
20250218,115300,681850,1030,1030,1030,1030,0
20250218,115200,681850,1030,1030,1030,1030,0
20250218,115100,681850,1030,1030,1030,1030,0
20250218,115000,681850,1030,1030,1030,1030,0
20250218,114900,681850,1030,1030,1030,1030,0
20250218,114800,681850,1030,1030,1030,1030,0
20250218,114700,681850,1030,1030,1030,1030,0
20250218,114600,681850,1030,1030,1030,1030,0
20250218,114500,681850,1030,1030,1030,1030,0
20250218,114400,681850,1030,1030,1030,1030,0
20250218,114300,681850,1030,1100,1100,1030,160
20250218,114200,516700,1100,1100,1100,1100,0
20250218,114100,516700,1100,1100,1100,1100,0
20250218,114000,516700,1100,1100,1100,1100,0
20250218,113900,516700,1100,1100,1100,1100,0
20250218,113800,516700,1100,1100,1100,1100,0
20250218,113700,516700,1100,1100,1100,1100,0
20250218,113600,516700,1100,1100,1100,1100,0
20250218,113500,516700,1100,1100,1100,1100,0
20250218,113400,516700,1100,1100,1100,1100,0
20250218,113300,516700,1100,1100,1100,1100,0
20250218,113200,516700,1100,1100,1100,1100,0
20250218,113100,516700,1100,1100,1100,1100,0
20250218,113000,516700,1100,1100,1100,1100,0
20250218,112900,516700,1100,1100,1100,1100,0
20250218,112800,516700,1100,1100,1100,1100,0
20250218,112700,516700,1100,1100,1100,1100,0
20250218,112600,516700,1100,1100,1100,1100,0
20250218,112500,516700,1100,1100,1100,1100,0
20250218,112400,516700,1100,1100,1100,1100,0
20250218,112300,516700,1100,1100,1100,1100,0
20250218,112200,516700,1100,1100,1100,1100,0
20250218,112100,516700,1100,1100,1100,1100,0
20250218,112000,516700,1100,1100,1100,1100,0
20250218,111900,516700,1100,1100,1100,1100,0
20250218,111800,516700,1100,1100,1100,1100,0
20250218,111700,516700,1100,1100,1100,1100,0
20250218,111600,516700,1100,1100,1100,1100,0
20250218,111500,516700,1100,1100,1100,1100,0
20250218,111400,516700,1100,1100,1100,1100,0
20250218,111300,516700,1100,1100,1100,1100,0
20250218,111200,516700,1100,1100,1100,1100,0
20250218,111100,516700,1100,1100,1100,1100,0
20250218,111000,516700,1100,1100,1100,1100,0
20250218,110900,516700,1100,1100,1100,1100,0
20250218,110800,516700,1100,1100,1100,1100,0
20250218,110700,516700,1100,1100,1100,1100,0
20250218,110600,516700,1100,1100,1100,1100,0
20250218,110500,516700,1100,1100,1100,1100,0
20250218,110400,516700,1100,1100,1100,1100,0
20250218,110300,516700,1100,1100,1100,1100,0
20250218,110200,516700,1100,1100,1100,1100,0
20250218,110100,516700,1100,1100,1100,1100,0
20250218,110000,516700,1100,1100,1100,1100,0
20250218,105900,516700,1100,1100,1100,1100,0
20250218,105800,516700,1100,1100,1100,1100,0
20250218,105700,516700,1100,1100,1100,1100,0
20250218,105600,516700,1100,1100,1100,1100,0
20250218,105500,516700,1100,1100,1100,1100,0
20250218,105400,516700,1100,1100,1100,1100,0
20250218,105300,516700,1100,1100,1100,1100,0
20250218,105200,516700,1100,1100,1100,1100,0
20250218,105100,516700,1100,1100,1100,1100,0
20250218,105000,516700,1100,1100,1100,1100,0
20250218,104900,516700,1100,1100,1100,1100,0
20250218,104800,516700,1100,1100,1100,1100,0
20250218,104700,516700,1100,1100,1100,1100,0
20250218,104600,516700,1100,1100,1100,1100,0
20250218,104500,516700,1100,1100,1100,1100,0
20250218,104400,516700,1100,1100,1100,1100,0
20250218,104300,516700,1100,1100,1100,1100,0
20250218,104200,516700,1100,1100,1100,1100,0
20250218,104100,516700,1100,1100,1100,1100,0
20250218,104000,516700,1100,1100,1100,1100,0
20250218,103900,516700,1100,1100,1100,1100,0
20250218,103800,516700,1100,1100,1100,1100,0
20250218,103700,516700,1100,1100,1100,1100,0
20250218,103600,516700,1100,1100,1100,1100,0
20250218,103500,516700,1100,1100,1100,1100,0
20250218,103400,516700,1100,1100,1100,1100,0
20250218,103300,516700,1100,1100,1100,1100,0
20250218,103200,516700,1100,1100,1100,1100,0
20250218,103100,516700,1100,1100,1100,1100,0
20250218,103000,516700,1100,1100,1100,1100,0
20250218,102900,516700,1100,1100,1100,1100,0
20250218,102800,516700,1100,1100,1100,1100,0
20250218,102700,516700,1100,1100,1100,1100,0
20250218,102600,516700,1100,1100,1100,1100,0
20250218,102500,516700,1100,1100,1100,1100,0
20250218,102400,516700,1100,1100,1100,1100,0
20250218,102300,516700,1100,1100,1100,1100,0
20250218,102200,516700,1100,1100,1100,1100,0
20250218,102100,516700,1100,1100,1100,1100,0
20250218,102000,516700,1100,1100,1100,1100,0
20250218,101900,516700,1100,1100,1100,1100,0
20250218,101800,516700,1100,1100,1100,1100,0
20250218,101700,516700,1100,1100,1100,1100,0
20250218,101600,516700,1100,1100,1100,1100,90
20250218,101500,417700,1100,1100,1100,1100,0
20250218,101400,417700,1100,1100,1100,1100,67
20250218,101300,344000,1100,1100,1100,1100,0
20250218,101200,344000,1100,1100,1100,1100,0
20250218,101100,344000,1100,1100,1100,1100,0
20250218,101000,344000,1100,1100,1100,1100,9
20250218,100900,334100,1100,1100,1100,1100,0
20250218,100800,334100,1100,1100,1100,1100,0
20250218,100700,334100,1100,1100,1100,1100,0
20250218,100600,334100,1100,1100,1100,1100,0
20250218,100500,334100,1100,1100,1100,1100,0
20250218,100400,334100,1100,1100,1100,1100,0
20250218,100300,334100,1100,1100,1100,1100,0
20250218,100200,334100,1100,1100,1100,1100,0
20250218,100100,334100,1100,1100,1100,1100,0
20250218,100000,334100,1100,1100,1100,1100,0
20250218,095900,334100,1100,1100,1100,1100,0
20250218,095800,334100,1100,1100,1100,1100,0
20250218,095700,334100,1100,1100,1100,1100,0
20250218,095600,334100,1100,1100,1100,1100,0
20250218,095500,334100,1100,1100,1100,1100,90
20250218,095400,235100,1100,1100,1100,1100,0
20250218,095300,235100,1100,1100,1100,1100,0
20250218,095200,235100,1100,1100,1100,1100,0
20250218,095100,235100,1100,1100,1100,1100,0
20250218,095000,235100,1100,1100,1100,1100,0
20250218,094900,235100,1100,1100,1100,1100,0
20250218,094800,235100,1100,1100,1100,1100,0
20250218,094700,235100,1100,1100,1100,1100,0
20250218,094600,235100,1100,1100,1100,1100,0
20250218,094500,235100,1100,1100,1100,1100,0
20250218,094400,235100,1100,1100,1100,1100,0
20250218,094300,235100,1100,1100,1100,1100,0
20250218,094200,235100,1100,1100,1100,1100,0
20250218,094100,235100,1100,1100,1100,1100,0
20250218,094000,235100,1100,1100,1100,1100,0
20250218,093900,235100,1100,1100,1100,1100,0
20250218,093800,235100,1100,1100,1100,1100,10
20250218,093700,224100,1100,1100,1100,1100,0
20250218,093600,224100,1100,1100,1100,1100,0
20250218,093500,224100,1100,1100,1100,1100,0
20250218,093400,224100,1100,1100,1100,1100,0
20250218,093300,224100,1100,1100,1100,1100,0
20250218,093200,224100,1100,1100,1100,1100,0
20250218,093100,224100,1100,1100,1100,1100,0
20250218,093000,224100,1100,1100,1100,1100,0
20250218,092900,224100,1100,1100,1100,1100,0
20250218,092800,224100,1100,1100,1100,1100,0
20250218,092700,224100,1100,1100,1100,1100,0
20250218,092600,224100,1100,1100,1100,1100,90
20250218,092500,125100,1021,1021,1021,1021,0
20250218,092400,125100,1021,1021,1021,1021,0
20250218,092300,125100,1021,1021,1021,1021,0
20250218,092200,125100,1021,1021,1021,1021,0
20250218,092100,125100,1021,1021,1021,1021,0
20250218,092000,125100,1021,1021,1021,1021,0
20250218,091900,125100,1021,1100,1100,1021,110
20250218,091800,12000,1200,1200,1200,1200,0
20250218,091700,12000,1200,1200,1200,1200,0
20250218,091600,12000,1200,1200,1200,1200,0
20250218,091500,12000,1200,1200,1200,1200,0
20250218,091400,12000,1200,1200,1200,1200,0
20250218,091300,12000,1200,1200,1200,1200,0
20250218,091200,12000,1200,1200,1200,1200,0
20250218,091100,12000,1200,1200,1200,1200,0
20250218,091000,12000,1200,1200,1200,1200,0
20250218,090900,12000,1200,1200,1200,1200,0
20250218,090800,12000,1200,1200,1200,1200,0
20250218,090700,12000,1200,1200,1200,1200,0
20250218,090600,12000,1200,1200,1200,1200,0
20250218,090500,12000,1200,1200,1200,1200,0
20250218,090400,12000,1200,1200,1200,1200,0
20250218,090300,12000,1200,1200,1200,1200,0
20250218,090200,12000,1200,1200,1200,1200,10
20250218,090100,0,1199,1199,1199,1199,0
20250218,090000,0,1199,1199,1199,1199,0