KissMeData/072870/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,195200,59987720,10760,10760,10760,10760,76
20250218,195100,59987720,10760,10760,10760,10760,0
20250218,195000,59987720,10760,10760,10760,10760,0
20250218,194900,59987720,10760,10760,10760,10760,0
20250218,194800,59987720,10760,10760,10760,10760,0
20250218,194700,59987720,10760,10760,10760,10760,0
20250218,194600,59987720,10760,10760,10760,10760,0
20250218,194500,59987720,10760,10760,10760,10760,0
20250218,194400,59987720,10760,10760,10760,10760,0
20250218,194300,59987720,10760,10760,10760,10760,0
20250218,194200,59987720,10760,10760,10760,10760,0
20250218,194100,59987720,10760,10760,10760,10760,0
20250218,194000,59987720,10760,10760,10760,10760,0
20250218,193900,59987720,10760,10760,10760,10760,0
20250218,193800,59987720,10760,10760,10760,10760,0
20250218,193700,59987720,10760,10760,10760,10760,0
20250218,193600,59987720,10760,10760,10760,10760,0
20250218,193500,59987720,10760,10760,10760,10760,0
20250218,193400,59987720,10760,10760,10760,10760,0
20250218,193300,59987720,10760,10760,10760,10760,0
20250218,193200,59987720,10760,10760,10760,10760,0
20250218,193100,59987720,10760,10760,10760,10760,0
20250218,193000,59987720,10760,10760,10760,10760,0
20250218,192900,59987720,10760,10760,10760,10760,0
20250218,192800,59987720,10760,10760,10760,10760,0
20250218,192700,59987720,10760,10760,10760,10760,0
20250218,192600,59987720,10760,10760,10760,10760,0
20250218,192500,59987720,10760,10760,10760,10760,0
20250218,192400,59987720,10760,10760,10760,10760,0
20250218,192300,59987720,10760,10760,10760,10760,0
20250218,192200,59987720,10760,10760,10760,10760,76
20250218,192100,59987720,10760,10760,10760,10760,0
20250218,192000,59987720,10760,10760,10760,10760,0
20250218,191900,59987720,10760,10760,10760,10760,0
20250218,191800,59987720,10760,10760,10760,10760,0
20250218,191700,59987720,10760,10760,10760,10760,0
20250218,191600,59987720,10760,10760,10760,10760,0
20250218,191500,59987720,10760,10760,10760,10760,0
20250218,191400,59987720,10760,10760,10760,10760,0
20250218,191300,59987720,10760,10760,10760,10760,0
20250218,191200,59987720,10760,10760,10760,10760,0
20250218,191100,59987720,10760,10760,10760,10760,0
20250218,191000,59987720,10760,10760,10760,10760,0
20250218,190900,59987720,10760,10760,10760,10760,0
20250218,190800,59987720,10760,10760,10760,10760,0
20250218,190700,59987720,10760,10760,10760,10760,0
20250218,190600,59987720,10760,10760,10760,10760,0
20250218,190500,59987720,10760,10760,10760,10760,0
20250218,190400,59987720,10760,10760,10760,10760,0
20250218,190300,59987720,10760,10760,10760,10760,0
20250218,190200,59987720,10760,10760,10760,10760,0
20250218,190100,59987720,10760,10760,10760,10760,0
20250218,190000,59987720,10760,10760,10760,10760,0
20250218,185900,59987720,10760,10760,10760,10760,0
20250218,185800,59987720,10760,10760,10760,10760,0
20250218,185700,59987720,10760,10760,10760,10760,0
20250218,185600,59987720,10760,10760,10760,10760,0
20250218,185500,59987720,10760,10760,10760,10760,0
20250218,185400,59987720,10760,10760,10760,10760,0
20250218,185300,59987720,10760,10760,10760,10760,0
20250218,185200,59987720,10760,10760,10760,10760,76
20250218,185100,59987720,10760,10760,10760,10760,0
20250218,185000,59987720,10760,10760,10760,10760,0
20250218,184900,59987720,10760,10760,10760,10760,0
20250218,184800,59987720,10760,10760,10760,10760,0
20250218,184700,59987720,10760,10760,10760,10760,0
20250218,184600,59987720,10760,10760,10760,10760,0
20250218,184500,59987720,10760,10760,10760,10760,0
20250218,184400,59987720,10760,10760,10760,10760,0
20250218,184300,59987720,10760,10760,10760,10760,0
20250218,184200,59987720,10760,10760,10760,10760,0
20250218,184100,59987720,10760,10760,10760,10760,0
20250218,184000,59987720,10760,10760,10760,10760,0
20250218,183900,59987720,10760,10760,10760,10760,0
20250218,183800,59987720,10760,10760,10760,10760,0
20250218,183700,59987720,10760,10760,10760,10760,0
20250218,183600,59987720,10760,10760,10760,10760,0
20250218,183500,59987720,10760,10760,10760,10760,0
20250218,183400,59987720,10760,10760,10760,10760,0
20250218,183300,59987720,10760,10760,10760,10760,0
20250218,183200,59987720,10760,10760,10760,10760,0
20250218,183100,59987720,10760,10760,10760,10760,0
20250218,183000,59987720,10760,10760,10760,10760,0
20250218,182900,59987720,10760,10760,10760,10760,0
20250218,182800,59987720,10760,10760,10760,10760,0
20250218,182700,59987720,10760,10760,10760,10760,0
20250218,182600,59987720,10760,10760,10760,10760,0
20250218,182500,59987720,10760,10760,10760,10760,0
20250218,182400,59987720,10760,10760,10760,10760,0
20250218,182300,59987720,10760,10760,10760,10760,0
20250218,182200,59987720,10760,10760,10760,10760,76
20250218,182100,59987720,10760,10760,10760,10760,0
20250218,182000,59987720,10760,10760,10760,10760,0
20250218,181900,59987720,10760,10760,10760,10760,0
20250218,181800,59987720,10760,10760,10760,10760,0
20250218,181700,59987720,10760,10760,10760,10760,0
20250218,181600,59987720,10760,10760,10760,10760,0
20250218,181500,59987720,10760,10760,10760,10760,0
20250218,181400,59987720,10760,10760,10760,10760,0
20250218,181300,59987720,10760,10760,10760,10760,0
20250218,181200,59987720,10760,10760,10760,10760,0
20250218,181100,59987720,10760,10760,10760,10760,0
20250218,181000,59987720,10760,10760,10760,10760,0
20250218,180900,59987720,10760,10760,10760,10760,0
20250218,180800,59987720,10760,10760,10760,10760,0
20250218,180700,59987720,10760,10760,10760,10760,0
20250218,180600,59987720,10760,10760,10760,10760,0
20250218,180500,59987720,10760,10760,10760,10760,0
20250218,180400,59987720,10760,10760,10760,10760,0
20250218,180300,59987720,10760,10760,10760,10760,0
20250218,180200,59987720,10760,10760,10760,10760,0
20250218,180100,59987720,10760,10760,10760,10760,0
20250218,180000,59987720,10760,10760,10760,10760,0
20250218,175900,59987720,10760,10760,10760,10760,0
20250218,175800,59987720,10760,10760,10760,10760,0
20250218,175700,59987720,10760,10760,10760,10760,0
20250218,175600,59987720,10760,10760,10760,10760,0
20250218,175500,59987720,10760,10760,10760,10760,0
20250218,175400,59987720,10760,10760,10760,10760,0
20250218,175300,59987720,10760,10760,10760,10760,0
20250218,175200,59987720,10760,10760,10760,10760,76
20250218,175100,59987720,10760,10760,10760,10760,0
20250218,175000,59987720,10760,10760,10760,10760,0
20250218,174900,59987720,10760,10760,10760,10760,0
20250218,174800,59987720,10760,10760,10760,10760,0
20250218,174700,59987720,10760,10760,10760,10760,0
20250218,174600,59987720,10760,10760,10760,10760,0
20250218,174500,59987720,10760,10760,10760,10760,0
20250218,174400,59987720,10760,10760,10760,10760,0
20250218,174300,59987720,10760,10760,10760,10760,0
20250218,174200,59987720,10760,10760,10760,10760,0
20250218,174100,59987720,10760,10760,10760,10760,0
20250218,174000,59987720,10760,10760,10760,10760,0
20250218,173900,59987720,10760,10760,10760,10760,0
20250218,173800,59987720,10760,10760,10760,10760,0
20250218,173700,59987720,10760,10760,10760,10760,0
20250218,173600,59987720,10760,10760,10760,10760,0
20250218,173500,59987720,10760,10760,10760,10760,0
20250218,173400,59987720,10760,10760,10760,10760,0
20250218,173300,59987720,10760,10760,10760,10760,0
20250218,173200,59987720,10760,10760,10760,10760,0
20250218,173100,59987720,10760,10760,10760,10760,0
20250218,173000,59987720,10760,10760,10760,10760,0
20250218,172900,59987720,10760,10760,10760,10760,0
20250218,172800,59987720,10760,10760,10760,10760,0
20250218,172700,59987720,10760,10760,10760,10760,0
20250218,172600,59987720,10760,10760,10760,10760,0
20250218,172500,59987720,10760,10760,10760,10760,0
20250218,172400,59987720,10760,10760,10760,10760,0
20250218,172300,59987720,10760,10760,10760,10760,0
20250218,172200,59987720,10760,10760,10760,10760,76
20250218,172100,59987720,10760,10760,10760,10760,0
20250218,172000,59987720,10760,10760,10760,10760,0
20250218,171900,59987720,10760,10760,10760,10760,0
20250218,171800,59987720,10760,10760,10760,10760,0
20250218,171700,59987720,10760,10760,10760,10760,0
20250218,171600,59987720,10760,10760,10760,10760,0
20250218,171500,59987720,10760,10760,10760,10760,0
20250218,171400,59987720,10760,10760,10760,10760,0
20250218,171300,59987720,10760,10760,10760,10760,0
20250218,171200,59987720,10760,10760,10760,10760,0
20250218,171100,59987720,10760,10760,10760,10760,0
20250218,171000,59987720,10760,10760,10760,10760,0
20250218,170900,59987720,10760,10760,10760,10760,0
20250218,170800,59987720,10760,10760,10760,10760,0
20250218,170700,59987720,10760,10760,10760,10760,0
20250218,170600,59987720,10760,10760,10760,10760,0
20250218,170500,59987720,10760,10760,10760,10760,0
20250218,170400,59987720,10760,10760,10760,10760,0
20250218,170300,59987720,10760,10760,10760,10760,0
20250218,170200,59987720,10760,10760,10760,10760,0
20250218,170100,59987720,10760,10760,10760,10760,0
20250218,170000,59987720,10760,10760,10760,10760,0
20250218,165900,59987720,10760,10760,10760,10760,0
20250218,165800,59987720,10760,10760,10760,10760,0
20250218,165700,59987720,10760,10760,10760,10760,0
20250218,165600,59987720,10760,10760,10760,10760,0
20250218,165500,59987720,10760,10760,10760,10760,0
20250218,165400,59987720,10760,10760,10760,10760,0
20250218,165300,59987720,10760,10760,10760,10760,0
20250218,165200,59987720,10760,10760,10760,10760,76
20250218,165100,59987720,10760,10760,10760,10760,0
20250218,165000,59987720,10760,10760,10760,10760,0
20250218,164900,59987720,10760,10760,10760,10760,0
20250218,164800,59987720,10760,10760,10760,10760,0
20250218,164700,59987720,10760,10760,10760,10760,0
20250218,164600,59987720,10760,10760,10760,10760,0
20250218,164500,59987720,10760,10760,10760,10760,0
20250218,164400,59987720,10760,10760,10760,10760,0
20250218,164300,59987720,10760,10760,10760,10760,0
20250218,164200,59987720,10760,10760,10760,10760,0
20250218,164100,59987720,10760,10760,10760,10760,0
20250218,164000,59987720,10760,10760,10760,10760,0
20250218,163900,59987720,10760,10760,10760,10760,0
20250218,163800,59987720,10760,10760,10760,10760,0
20250218,163700,59987720,10760,10760,10760,10760,0
20250218,163600,59987720,10760,10760,10760,10760,0
20250218,163500,59987720,10760,10760,10760,10760,0
20250218,163400,59987720,10760,10760,10760,10760,0
20250218,163300,59987720,10760,10760,10760,10760,0
20250218,163200,59987720,10760,10760,10760,10760,0
20250218,163100,59987720,10760,10760,10760,10760,0
20250218,163000,59987720,10760,10760,10760,10760,0
20250218,162900,59987720,10760,10760,10760,10760,0
20250218,162800,59987720,10760,10760,10760,10760,0
20250218,162700,59987720,10760,10760,10760,10760,0
20250218,162600,59987720,10760,10760,10760,10760,0
20250218,162500,59987720,10760,10760,10760,10760,0
20250218,162400,59987720,10760,10760,10760,10760,0
20250218,162300,59987720,10760,10760,10760,10760,0
20250218,162200,59987720,10760,10760,10760,10760,76
20250218,162100,59987720,10760,10760,10760,10760,0
20250218,162000,59987720,10760,10760,10760,10760,0
20250218,161900,59987720,10760,10760,10760,10760,0
20250218,161800,59987720,10760,10760,10760,10760,0
20250218,161700,59987720,10760,10760,10760,10760,0
20250218,161600,59987720,10760,10760,10760,10760,0
20250218,161500,59987720,10760,10760,10760,10760,0
20250218,161400,59987720,10760,10760,10760,10760,0
20250218,161300,59987720,10760,10760,10760,10760,0
20250218,161200,59987720,10760,10760,10760,10760,0
20250218,161100,59987720,10760,10760,10760,10760,0
20250218,161000,59987720,10760,10760,10760,10760,0
20250218,160900,59987720,10760,10760,10760,10760,0
20250218,160800,59987720,10760,10760,10760,10760,0
20250218,160700,59987720,10760,10760,10760,10760,0
20250218,160600,59987720,10760,10760,10760,10760,0
20250218,160500,59987720,10760,10760,10760,10760,0
20250218,160400,59987720,10760,10760,10760,10760,0
20250218,160300,59987720,10760,10760,10760,10760,0
20250218,160200,59987720,10760,10760,10760,10760,0
20250218,160100,59987720,10760,10760,10760,10760,0
20250218,160000,59987720,10760,10760,10760,10760,0
20250218,155900,59987720,10760,10760,10760,10760,0
20250218,155800,59987720,10760,10760,10760,10760,0
20250218,155700,59987720,10760,10760,10760,10760,0
20250218,155600,59987720,10760,10760,10760,10760,0
20250218,155500,59987720,10760,10760,10760,10760,0
20250218,155400,59987720,10760,10760,10760,10760,0
20250218,155300,59987720,10760,10760,10760,10760,0
20250218,155200,59987720,10760,10760,10760,10760,76
20250218,155100,59987720,10760,10760,10760,10760,0
20250218,155000,59987720,10760,10760,10760,10760,0
20250218,154900,59987720,10760,10760,10760,10760,0
20250218,154800,59987720,10760,10760,10760,10760,0
20250218,154700,59987720,10760,10760,10760,10760,0
20250218,154600,59987720,10760,10760,10760,10760,0
20250218,154500,59987720,10760,10760,10760,10760,0
20250218,154400,59987720,10760,10760,10760,10760,0
20250218,154300,59987720,10760,10760,10760,10760,0
20250218,154200,59987720,10760,10760,10760,10760,0
20250218,154100,59987720,10760,10760,10760,10760,0
20250218,154000,59987720,10760,10760,10760,10760,0
20250218,153900,59987720,10760,10760,10760,10760,0
20250218,153800,59987720,10760,10760,10760,10760,0
20250218,153700,59987720,10760,10760,10760,10760,0
20250218,153600,59987720,10760,10760,10760,10760,0
20250218,153500,59987720,10760,10760,10760,10760,0
20250218,153400,59987720,10760,10760,10760,10760,0
20250218,153300,59987720,10760,10760,10760,10760,0
20250218,153200,59987720,10760,10760,10760,10760,0
20250218,153100,59987720,10760,10760,10760,10760,0
20250218,153000,59987720,10760,10760,10760,10760,76
20250218,152900,59169960,10760,10760,10760,10760,0
20250218,152800,59169960,10760,10760,10760,10760,0
20250218,152700,59169960,10760,10760,10760,10760,0
20250218,152600,59169960,10760,10760,10760,10760,0
20250218,152500,59169960,10760,10760,10760,10760,0
20250218,152400,59169960,10760,10760,10760,10760,0
20250218,152300,59169960,10760,10760,10760,10760,0
20250218,152200,59169960,10760,10760,10760,10760,0
20250218,152100,59169960,10760,10760,10760,10760,0
20250218,152000,59169960,10760,10760,10760,10760,0
20250218,151900,59169960,10760,10750,10760,10750,93
20250218,151800,58169360,10760,10760,10760,10760,0
20250218,151700,58169360,10760,10760,10760,10760,0
20250218,151600,58169360,10760,10760,10760,10760,0
20250218,151500,58169360,10760,10760,10760,10760,0
20250218,151400,58169360,10760,10760,10760,10760,0
20250218,151300,58169360,10760,10760,10760,10750,12
20250218,151200,58040300,10750,10750,10750,10750,0
20250218,151100,58040300,10750,10750,10750,10750,10
20250218,151000,57932800,10750,10750,10750,10750,2
20250218,150900,57911300,10750,10750,10750,10750,5
20250218,150800,57857550,10750,10750,10750,10750,0
20250218,150700,57857550,10750,10750,10750,10750,0
20250218,150600,57857550,10750,10750,10750,10750,0
20250218,150500,57857550,10750,10750,10750,10750,0
20250218,150400,57857550,10750,10750,10750,10750,0
20250218,150300,57857550,10750,10750,10750,10750,50
20250218,150200,57320050,10760,10760,10760,10760,0
20250218,150100,57320050,10760,10760,10760,10760,0
20250218,150000,57320050,10760,10760,10760,10760,0
20250218,145900,57320050,10760,10760,10760,10760,0
20250218,145800,57320050,10760,10760,10760,10760,0
20250218,145700,57320050,10760,10760,10760,10760,0
20250218,145600,57320050,10760,10760,10760,10760,0
20250218,145500,57320050,10760,10760,10760,10760,1
20250218,145400,57309290,10750,10750,10750,10750,0
20250218,145300,57309290,10750,10750,10750,10750,78
20250218,145200,56470790,10750,10750,10750,10750,0
20250218,145100,56470790,10750,10750,10750,10750,0
20250218,145000,56470790,10750,10750,10750,10750,0
20250218,144900,56470790,10750,10750,10750,10750,0
20250218,144800,56470790,10750,10750,10750,10750,0
20250218,144700,56470790,10750,10750,10750,10750,0
20250218,144600,56470790,10750,10750,10750,10750,0
20250218,144500,56470790,10750,10750,10750,10750,0
20250218,144400,56470790,10750,10750,10750,10750,0
20250218,144300,56470790,10750,10750,10750,10750,0
20250218,144200,56470790,10750,10750,10750,10750,0
20250218,144100,56470790,10750,10750,10750,10750,0
20250218,144000,56470790,10750,10750,10750,10750,0
20250218,143900,56470790,10750,10750,10750,10750,0
20250218,143800,56470790,10750,10750,10750,10750,0
20250218,143700,56470790,10750,10750,10750,10750,0
20250218,143600,56470790,10750,10750,10750,10750,0
20250218,143500,56470790,10750,10750,10750,10750,0
20250218,143400,56470790,10750,10750,10750,10750,0
20250218,143300,56470790,10750,10750,10750,10750,0
20250218,143200,56470790,10750,10750,10750,10750,456
20250218,143100,51568790,10750,10750,10750,10750,0
20250218,143000,51568790,10750,10750,10750,10750,50
20250218,142900,51031290,10750,10750,10750,10750,11
20250218,142800,50913040,10730,10730,10730,10730,0
20250218,142700,50913040,10730,10730,10730,10730,0
20250218,142600,50913040,10730,10730,10730,10730,0
20250218,142500,50913040,10730,10730,10730,10730,0
20250218,142400,50913040,10730,10730,10730,10730,0
20250218,142300,50913040,10730,10730,10730,10730,0
20250218,142200,50913040,10730,10730,10730,10730,0
20250218,142100,50913040,10730,10730,10730,10730,0
20250218,142000,50913040,10730,10730,10730,10730,0
20250218,141900,50913040,10730,10740,10740,10730,50
20250218,141800,50376520,10730,10730,10730,10730,0
20250218,141700,50376520,10730,10730,10730,10730,0
20250218,141600,50376520,10730,10730,10730,10730,0
20250218,141500,50376520,10730,10730,10730,10730,0
20250218,141400,50376520,10730,10730,10730,10730,0
20250218,141300,50376520,10730,10730,10730,10730,0
20250218,141200,50376520,10730,10730,10730,10730,0
20250218,141100,50376520,10730,10730,10730,10730,0
20250218,141000,50376520,10730,10730,10730,10730,0
20250218,140900,50376520,10730,10730,10730,10730,0
20250218,140800,50376520,10730,10730,10730,10730,0
20250218,140700,50376520,10730,10730,10730,10730,0
20250218,140600,50376520,10730,10730,10730,10730,0
20250218,140500,50376520,10730,10730,10730,10730,0
20250218,140400,50376520,10730,10730,10730,10730,0
20250218,140300,50376520,10730,10730,10730,10730,0
20250218,140200,50376520,10730,10730,10730,10730,10
20250218,140100,50269220,10730,10730,10730,10730,0
20250218,140000,50269220,10730,10730,10730,10730,0
20250218,135900,50269220,10730,10730,10730,10730,0
20250218,135800,50269220,10730,10730,10730,10730,0
20250218,135700,50269220,10730,10730,10730,10730,0
20250218,135600,50269220,10730,10730,10730,10730,20
20250218,135500,50054620,10750,10750,10750,10750,0
20250218,135400,50054620,10750,10750,10750,10750,0
20250218,135300,50054620,10750,10750,10750,10750,16
20250218,135200,49882620,10750,10750,10750,10750,0
20250218,135100,49882620,10750,10750,10750,10750,0
20250218,135000,49882620,10750,10750,10750,10750,0
20250218,134900,49882620,10750,10740,10750,10730,195
20250218,134800,47790040,10740,10740,10740,10740,0
20250218,134700,47790040,10740,10740,10740,10740,1
20250218,134600,47779300,10740,10740,10740,10740,4
20250218,134500,47736340,10760,10760,10760,10760,0
20250218,134400,47736340,10760,10760,10760,10760,0
20250218,134300,47736340,10760,10760,10760,10760,0
20250218,134200,47736340,10760,10760,10760,10760,0
20250218,134100,47736340,10760,10760,10760,10760,0
20250218,134000,47736340,10760,10760,10760,10760,0
20250218,133900,47736340,10760,10760,10760,10760,0
20250218,133800,47736340,10760,10760,10760,10760,0
20250218,133700,47736340,10760,10760,10760,10760,0
20250218,133600,47736340,10760,10760,10760,10760,0
20250218,133500,47736340,10760,10760,10760,10760,40
20250218,133400,47305940,10730,10730,10730,10730,0
20250218,133300,47305940,10730,10730,10730,10730,0
20250218,133200,47305940,10730,10740,10740,10730,22
20250218,133100,47069770,10760,10760,10760,10760,0
20250218,133000,47069770,10760,10760,10760,10760,0
20250218,132900,47069770,10760,10760,10760,10760,16
20250218,132800,46897610,10730,10730,10730,10730,0
20250218,132700,46897610,10730,10730,10730,10730,0
20250218,132600,46897610,10730,10730,10730,10730,0
20250218,132500,46897610,10730,10730,10730,10730,0
20250218,132400,46897610,10730,10730,10730,10730,0
20250218,132300,46897610,10730,10730,10730,10730,2
20250218,132200,46876150,10730,10730,10730,10730,0
20250218,132100,46876150,10730,10730,10730,10730,0
20250218,132000,46876150,10730,10730,10730,10730,0
20250218,131900,46876150,10730,10730,10730,10730,0
20250218,131800,46876150,10730,10730,10730,10730,0
20250218,131700,46876150,10730,10730,10730,10730,0
20250218,131600,46876150,10730,10730,10730,10730,0
20250218,131500,46876150,10730,10730,10730,10730,0
20250218,131400,46876150,10730,10730,10730,10730,0
20250218,131300,46876150,10730,10730,10730,10730,0
20250218,131200,46876150,10730,10730,10730,10730,0
20250218,131100,46876150,10730,10730,10730,10730,0
20250218,131000,46876150,10730,10730,10730,10730,0
20250218,130900,46876150,10730,10730,10730,10730,0
20250218,130800,46876150,10730,10730,10730,10730,0
20250218,130700,46876150,10730,10730,10730,10730,0
20250218,130600,46876150,10730,10730,10730,10730,0
20250218,130500,46876150,10730,10730,10730,10730,0
20250218,130400,46876150,10730,10730,10730,10730,0
20250218,130300,46876150,10730,10730,10730,10730,0
20250218,130200,46876150,10730,10730,10730,10730,0
20250218,130100,46876150,10730,10730,10730,10730,0
20250218,130000,46876150,10730,10730,10730,10730,0
20250218,125900,46876150,10730,10730,10730,10730,0
20250218,125800,46876150,10730,10730,10730,10730,0
20250218,125700,46876150,10730,10730,10730,10730,0
20250218,125600,46876150,10730,10730,10730,10730,0
20250218,125500,46876150,10730,10730,10730,10730,0
20250218,125400,46876150,10730,10730,10730,10730,0
20250218,125300,46876150,10730,10730,10730,10730,0
20250218,125200,46876150,10730,10760,10770,10730,344
20250218,125100,43174970,10760,10760,10760,10760,1
20250218,125000,43164210,10770,10770,10770,10770,0
20250218,124900,43164210,10770,10770,10770,10770,0
20250218,124800,43164210,10770,10770,10770,10770,16
20250218,124700,42991890,10760,10760,10760,10760,86
20250218,124600,42066530,10760,10760,10760,10760,10
20250218,124500,41958930,10760,10760,10760,10760,0
20250218,124400,41958930,10760,10750,10760,10750,29
20250218,124300,41646900,10750,10750,10750,10750,0
20250218,124200,41646900,10750,10750,10750,10750,1
20250218,124100,41636150,10750,10750,10750,10750,0
20250218,124000,41636150,10750,10750,10750,10750,622
20250218,123900,34949650,10750,10750,10750,10750,0
20250218,123800,34949650,10750,10750,10750,10750,0
20250218,123700,34949650,10750,10750,10750,10750,379
20250218,123600,30875400,10740,10740,10740,10740,0
20250218,123500,30875400,10740,10740,10740,10740,0
20250218,123400,30875400,10740,10740,10740,10740,0
20250218,123300,30875400,10740,10740,10740,10740,1
20250218,123200,30864660,10720,10720,10720,10720,0
20250218,123100,30864660,10720,10720,10720,10720,0
20250218,123000,30864660,10720,10720,10720,10720,0
20250218,122900,30864660,10720,10720,10720,10720,0
20250218,122800,30864660,10720,10720,10720,10720,0
20250218,122700,30864660,10720,10720,10720,10720,0
20250218,122600,30864660,10720,10720,10720,10720,0
20250218,122500,30864660,10720,10720,10720,10720,0
20250218,122400,30864660,10720,10720,10720,10720,0
20250218,122300,30864660,10720,10720,10720,10720,0
20250218,122200,30864660,10720,10720,10720,10720,0
20250218,122100,30864660,10720,10720,10720,10720,0
20250218,122000,30864660,10720,10720,10720,10720,0
20250218,121900,30864660,10720,10720,10720,10720,0
20250218,121800,30864660,10720,10720,10720,10720,0
20250218,121700,30864660,10720,10720,10720,10720,0
20250218,121600,30864660,10720,10720,10720,10720,0
20250218,121500,30864660,10720,10720,10720,10720,0
20250218,121400,30864660,10720,10720,10720,10720,0
20250218,121300,30864660,10720,10720,10720,10720,0
20250218,121200,30864660,10720,10720,10720,10720,0
20250218,121100,30864660,10720,10720,10720,10720,46
20250218,121000,30371540,10720,10720,10720,10720,0
20250218,120900,30371540,10720,10720,10720,10720,0
20250218,120800,30371540,10720,10720,10720,10720,0
20250218,120700,30371540,10720,10720,10720,10720,0
20250218,120600,30371540,10720,10720,10720,10720,0
20250218,120500,30371540,10720,10720,10720,10720,0
20250218,120400,30371540,10720,10720,10720,10720,0
20250218,120300,30371540,10720,10720,10720,10720,0
20250218,120200,30371540,10720,10720,10720,10720,0
20250218,120100,30371540,10720,10720,10720,10720,0
20250218,120000,30371540,10720,10720,10720,10720,0
20250218,115900,30371540,10720,10720,10720,10720,0
20250218,115800,30371540,10720,10720,10720,10720,0
20250218,115700,30371540,10720,10720,10720,10720,0
20250218,115600,30371540,10720,10720,10720,10720,0
20250218,115500,30371540,10720,10720,10720,10720,0
20250218,115400,30371540,10720,10720,10720,10720,0
20250218,115300,30371540,10720,10720,10720,10720,0
20250218,115200,30371540,10720,10720,10720,10720,0
20250218,115100,30371540,10720,10720,10720,10720,0
20250218,115000,30371540,10720,10730,10730,10720,52
20250218,114900,29813900,10750,10750,10750,10750,0
20250218,114800,29813900,10750,10750,10750,10750,0
20250218,114700,29813900,10750,10750,10750,10750,0
20250218,114600,29813900,10750,10750,10750,10750,1
20250218,114500,29803150,10740,10740,10740,10740,0
20250218,114400,29803150,10740,10740,10740,10740,0
20250218,114300,29803150,10740,10740,10740,10740,0
20250218,114200,29803150,10740,10740,10740,10740,0
20250218,114100,29803150,10740,10740,10740,10740,0
20250218,114000,29803150,10740,10740,10740,10740,0
20250218,113900,29803150,10740,10740,10740,10740,2
20250218,113800,29781670,10740,10740,10740,10740,6
20250218,113700,29717230,10740,10740,10740,10740,9
20250218,113600,29620570,10730,10730,10730,10730,0
20250218,113500,29620570,10730,10730,10730,10730,0
20250218,113400,29620570,10730,10730,10730,10730,0
20250218,113300,29620570,10730,10730,10730,10730,5
20250218,113200,29566920,10730,10730,10730,10730,11
20250218,113100,29448890,10720,10720,10720,10720,0
20250218,113000,29448890,10720,10720,10720,10720,0
20250218,112900,29448890,10720,10720,10720,10720,0
20250218,112800,29448890,10720,10720,10720,10720,0
20250218,112700,29448890,10720,10720,10720,10720,0
20250218,112600,29448890,10720,10720,10720,10720,0
20250218,112500,29448890,10720,10720,10720,10720,0
20250218,112400,29448890,10720,10720,10720,10720,45
20250218,112300,28966490,10730,10730,10730,10730,0
20250218,112200,28966490,10730,10730,10730,10730,0
20250218,112100,28966490,10730,10730,10730,10730,0
20250218,112000,28966490,10730,10730,10730,10730,255
20250218,111900,26230340,10740,10740,10740,10740,2
20250218,111800,26208860,10730,10730,10730,10730,0
20250218,111700,26208860,10730,10730,10730,10730,0
20250218,111600,26208860,10730,10730,10730,10730,0
20250218,111500,26208860,10730,10730,10730,10730,0
20250218,111400,26208860,10730,10730,10730,10730,0
20250218,111300,26208860,10730,10730,10730,10730,0
20250218,111200,26208860,10730,10730,10730,10730,0
20250218,111100,26208860,10730,10730,10730,10730,0
20250218,111000,26208860,10730,10730,10730,10730,0
20250218,110900,26208860,10730,10730,10730,10730,0
20250218,110800,26208860,10730,10730,10730,10730,0
20250218,110700,26208860,10730,10730,10730,10730,324
20250218,110600,22732340,10720,10720,10720,10720,0
20250218,110500,22732340,10720,10720,10720,10720,0
20250218,110400,22732340,10720,10720,10720,10720,0
20250218,110300,22732340,10720,10720,10720,10720,0
20250218,110200,22732340,10720,10720,10720,10720,0
20250218,110100,22732340,10720,10720,10720,10720,0
20250218,110000,22732340,10720,10720,10720,10720,0
20250218,105900,22732340,10720,10720,10720,10720,0
20250218,105800,22732340,10720,10720,10720,10720,0
20250218,105700,22732340,10720,10720,10720,10720,0
20250218,105600,22732340,10720,10720,10720,10720,0
20250218,105500,22732340,10720,10720,10720,10720,3
20250218,105400,22700180,10730,10730,10730,10730,0
20250218,105300,22700180,10730,10730,10730,10730,0
20250218,105200,22700180,10730,10730,10730,10730,0
20250218,105100,22700180,10730,10730,10730,10730,5
20250218,105000,22646530,10730,10730,10730,10730,0
20250218,104900,22646530,10730,10730,10730,10730,3
20250218,104800,22614340,10730,10730,10730,10730,0
20250218,104700,22614340,10730,10730,10730,10730,0
20250218,104600,22614340,10730,10730,10730,10730,1
20250218,104500,22603610,10730,10730,10730,10730,0
20250218,104400,22603610,10730,10730,10730,10730,0
20250218,104300,22603610,10730,10730,10730,10730,0
20250218,104200,22603610,10730,10730,10730,10730,0
20250218,104100,22603610,10730,10730,10730,10730,0
20250218,104000,22603610,10730,10730,10730,10730,8
20250218,103900,22517770,10740,10740,10740,10740,0
20250218,103800,22517770,10740,10740,10740,10740,0
20250218,103700,22517770,10740,10740,10740,10740,0
20250218,103600,22517770,10740,10740,10740,10740,0
20250218,103500,22517770,10740,10740,10740,10740,1
20250218,103400,22507030,10730,10730,10730,10730,0
20250218,103300,22507030,10730,10730,10730,10730,0
20250218,103200,22507030,10730,10730,10730,10730,0
20250218,103100,22507030,10730,10730,10730,10730,0
20250218,103000,22507030,10730,10730,10730,10730,0
20250218,102900,22507030,10730,10730,10730,10730,0
20250218,102800,22507030,10730,10730,10730,10730,63
20250218,102700,21831040,10730,10730,10730,10730,0
20250218,102600,21831040,10730,10730,10730,10730,1
20250218,102500,21820310,10730,10730,10730,10730,319
20250218,102400,18397440,10740,10740,10740,10740,0
20250218,102300,18397440,10740,10740,10740,10740,1
20250218,102200,18386700,10740,10740,10740,10740,0
20250218,102100,18386700,10740,10730,10740,10730,18
20250218,102000,18193550,10740,10740,10740,10740,0
20250218,101900,18193550,10740,10740,10740,10740,93
20250218,101800,17194730,10740,10740,10740,10740,0
20250218,101700,17194730,10740,10740,10740,10740,2
20250218,101600,17173250,10730,10730,10730,10730,0
20250218,101500,17173250,10730,10730,10730,10730,0
20250218,101400,17173250,10730,10730,10730,10730,0
20250218,101300,17173250,10730,10730,10730,10730,0
20250218,101200,17173250,10730,10730,10730,10730,0
20250218,101100,17173250,10730,10740,10740,10730,79
20250218,101000,16325420,10740,10740,10740,10740,0
20250218,100900,16325420,10740,10740,10740,10740,191
20250218,100800,14274080,10730,10730,10730,10730,0
20250218,100700,14274080,10730,10730,10730,10730,0
20250218,100600,14274080,10730,10730,10730,10730,108
20250218,100500,13115240,10730,10730,10730,10730,0
20250218,100400,13115240,10730,10720,10730,10720,30
20250218,100300,12793610,10720,10720,10720,10720,0
20250218,100200,12793610,10720,10720,10720,10720,0
20250218,100100,12793610,10720,10720,10720,10720,0
20250218,100000,12793610,10720,10720,10720,10720,10
20250218,095900,12686410,10710,10710,10710,10710,0
20250218,095800,12686410,10710,10710,10710,10710,200
20250218,095700,10544410,10720,10720,10720,10720,0
20250218,095600,10544410,10720,10720,10720,10720,13
20250218,095500,10405050,10720,10720,10720,10720,0
20250218,095400,10405050,10720,10720,10720,10720,3
20250218,095300,10372890,10720,10720,10720,10720,0
20250218,095200,10372890,10720,10720,10720,10720,14
20250218,095100,10222810,10710,10710,10710,10710,0
20250218,095000,10222810,10710,10710,10710,10710,0
20250218,094900,10222810,10710,10710,10710,10710,0
20250218,094800,10222810,10710,10730,10730,10710,25
20250218,094700,9954660,10730,10730,10730,10730,0
20250218,094600,9954660,10730,10730,10730,10730,0
20250218,094500,9954660,10730,10730,10730,10730,10
20250218,094400,9847360,10730,10730,10730,10730,16
20250218,094300,9675680,10730,10730,10730,10730,0
20250218,094200,9675680,10730,10730,10730,10730,0
20250218,094100,9675680,10730,10730,10730,10730,0
20250218,094000,9675680,10730,10730,10730,10730,0
20250218,093900,9675680,10730,10730,10730,10730,0
20250218,093800,9675680,10730,10730,10730,10730,0
20250218,093700,9675680,10730,10730,10730,10730,0
20250218,093600,9675680,10730,10730,10730,10730,1
20250218,093500,9664950,10730,10730,10730,10730,1
20250218,093400,9654220,10710,10710,10710,10710,0
20250218,093300,9654220,10710,10710,10710,10710,0
20250218,093200,9654220,10710,10710,10710,10710,10
20250218,093100,9547120,10730,10730,10730,10730,1
20250218,093000,9536390,10730,10730,10730,10730,1
20250218,092900,9525660,10720,10720,10720,10720,100
20250218,092800,8453660,10730,10730,10730,10730,0
20250218,092700,8453660,10730,10730,10730,10730,0
20250218,092600,8453660,10730,10730,10730,10730,0
20250218,092500,8453660,10730,10730,10730,10730,0
20250218,092400,8453660,10730,10730,10730,10730,0
20250218,092300,8453660,10730,10730,10730,10730,6
20250218,092200,8389280,10720,10720,10720,10720,0
20250218,092100,8389280,10720,10720,10720,10720,1
20250218,092000,8378560,10720,10720,10720,10720,13
20250218,091900,8239200,10730,10730,10730,10730,0
20250218,091800,8239200,10730,10730,10730,10730,0
20250218,091700,8239200,10730,10730,10730,10730,1
20250218,091600,8228470,10730,10730,10730,10730,1
20250218,091500,8217740,10730,10730,10730,10730,0
20250218,091400,8217740,10730,10730,10730,10730,1
20250218,091300,8207010,10700,10700,10700,10700,0
20250218,091200,8207010,10700,10700,10700,10700,0
20250218,091100,8207010,10700,10700,10700,10700,119
20250218,091000,6933710,10700,10710,10710,10700,240
20250218,090900,4365470,10730,10730,10730,10730,0
20250218,090800,4365470,10730,10730,10750,10730,11
20250218,090700,4247280,10750,10750,10750,10750,0
20250218,090600,4247280,10750,10750,10750,10750,1
20250218,090500,4236530,10750,10750,10750,10750,300
20250218,090400,1011530,10750,10750,10750,10750,0
20250218,090300,1011530,10750,10750,10750,10750,3
20250218,090200,979280,10760,10770,10770,10760,58
20250218,090100,355190,10770,10770,10770,10770,1
20250218,090000,344420,10770,10760,10770,10760,32