KissMeData/001130/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183300,91113700,129400,129400,129400,129400,8
20250221,183200,91113700,129400,129400,129400,129400,0
20250221,183100,91113700,129400,129400,129400,129400,0
20250221,183000,91113700,129400,129400,129400,129400,0
20250221,182900,91113700,129400,129400,129400,129400,0
20250221,182800,91113700,129400,129400,129400,129400,0
20250221,182700,91113700,129400,129400,129400,129400,0
20250221,182600,91113700,129400,129400,129400,129400,0
20250221,182500,91113700,129400,129400,129400,129400,0
20250221,182400,91113700,129400,129400,129400,129400,0
20250221,182300,91113700,129400,129400,129400,129400,0
20250221,182200,91113700,129400,129400,129400,129400,0
20250221,182100,91113700,129400,129400,129400,129400,0
20250221,182000,91113700,129400,129400,129400,129400,0
20250221,181900,91113700,129400,129400,129400,129400,0
20250221,181800,91113700,129400,129400,129400,129400,0
20250221,181700,91113700,129400,129400,129400,129400,0
20250221,181600,91113700,129400,129400,129400,129400,0
20250221,181500,91113700,129400,129400,129400,129400,0
20250221,181400,91113700,129400,129400,129400,129400,0
20250221,181300,91113700,129400,129400,129400,129400,0
20250221,181200,91113700,129400,129400,129400,129400,0
20250221,181100,91113700,129400,129400,129400,129400,0
20250221,181000,91113700,129400,129400,129400,129400,0
20250221,180900,91113700,129400,129400,129400,129400,0
20250221,180800,91113700,129400,129400,129400,129400,0
20250221,180700,91113700,129400,129400,129400,129400,0
20250221,180600,91113700,129400,129400,129400,129400,0
20250221,180500,91113700,129400,129400,129400,129400,0
20250221,180400,91113700,129400,129400,129400,129400,0
20250221,180300,91113700,129400,129400,129400,129400,8
20250221,180200,91113700,129400,129400,129400,129400,0
20250221,180100,91113700,129400,129400,129400,129400,0
20250221,180000,91113700,129400,129400,129400,129400,0
20250221,175900,91113700,129400,129400,129400,129400,0
20250221,175800,91113700,129400,129400,129400,129400,0
20250221,175700,91113700,129400,129400,129400,129400,0
20250221,175600,91113700,129400,129400,129400,129400,0
20250221,175500,91113700,129400,129400,129400,129400,0
20250221,175400,91113700,129400,129400,129400,129400,0
20250221,175300,91113700,129400,129400,129400,129400,0
20250221,175200,91113700,129400,129400,129400,129400,0
20250221,175100,91113700,129400,129400,129400,129400,0
20250221,175000,91113700,129400,129400,129400,129400,0
20250221,174900,91113700,129400,129400,129400,129400,0
20250221,174800,91113700,129400,129400,129400,129400,0
20250221,174700,91113700,129400,129400,129400,129400,0
20250221,174600,91113700,129400,129400,129400,129400,0
20250221,174500,91113700,129400,129400,129400,129400,0
20250221,174400,91113700,129400,129400,129400,129400,0
20250221,174300,91113700,129400,129400,129400,129400,0
20250221,174200,91113700,129400,129400,129400,129400,0
20250221,174100,91113700,129400,129400,129400,129400,0
20250221,174000,91113700,129400,129400,129400,129400,0
20250221,173900,91113700,129400,129400,129400,129400,0
20250221,173800,91113700,129400,129400,129400,129400,0
20250221,173700,91113700,129400,129400,129400,129400,0
20250221,173600,91113700,129400,129400,129400,129400,0
20250221,173500,91113700,129400,129400,129400,129400,0
20250221,173400,91113700,129400,129400,129400,129400,0
20250221,173300,91113700,129400,129400,129400,129400,8
20250221,173200,91113700,129400,129400,129400,129400,0
20250221,173100,91113700,129400,129400,129400,129400,0
20250221,173000,91113700,129400,129400,129400,129400,0
20250221,172900,91113700,129400,129400,129400,129400,0
20250221,172800,91113700,129400,129400,129400,129400,0
20250221,172700,91113700,129400,129400,129400,129400,0
20250221,172600,91113700,129400,129400,129400,129400,0
20250221,172500,91113700,129400,129400,129400,129400,0
20250221,172400,91113700,129400,129400,129400,129400,0
20250221,172300,91113700,129400,129400,129400,129400,0
20250221,172200,91113700,129400,129400,129400,129400,0
20250221,172100,91113700,129400,129400,129400,129400,0
20250221,172000,91113700,129400,129400,129400,129400,0
20250221,171900,91113700,129400,129400,129400,129400,0
20250221,171800,91113700,129400,129400,129400,129400,0
20250221,171700,91113700,129400,129400,129400,129400,0
20250221,171600,91113700,129400,129400,129400,129400,0
20250221,171500,91113700,129400,129400,129400,129400,0
20250221,171400,91113700,129400,129400,129400,129400,0
20250221,171300,91113700,129400,129400,129400,129400,0
20250221,171200,91113700,129400,129400,129400,129400,0
20250221,171100,91113700,129400,129400,129400,129400,0
20250221,171000,91113700,129400,129400,129400,129400,0
20250221,170900,91113700,129400,129400,129400,129400,0
20250221,170800,91113700,129400,129400,129400,129400,0
20250221,170700,91113700,129400,129400,129400,129400,0
20250221,170600,91113700,129400,129400,129400,129400,0
20250221,170500,91113700,129400,129400,129400,129400,0
20250221,170400,91113700,129400,129400,129400,129400,0
20250221,170300,91113700,129400,129400,129400,129400,8
20250221,170200,91113700,129400,129400,129400,129400,0
20250221,170100,91113700,129400,129400,129400,129400,0
20250221,170000,91113700,129400,129400,129400,129400,0
20250221,165900,91113700,129400,129400,129400,129400,0
20250221,165800,91113700,129400,129400,129400,129400,0
20250221,165700,91113700,129400,129400,129400,129400,0
20250221,165600,91113700,129400,129400,129400,129400,0
20250221,165500,91113700,129400,129400,129400,129400,0
20250221,165400,91113700,129400,129400,129400,129400,0
20250221,165300,91113700,129400,129400,129400,129400,0
20250221,165200,91113700,129400,129400,129400,129400,0
20250221,165100,91113700,129400,129400,129400,129400,0
20250221,165000,91113700,129400,129400,129400,129400,0
20250221,164900,91113700,129400,129400,129400,129400,0
20250221,164800,91113700,129400,129400,129400,129400,0
20250221,164700,91113700,129400,129400,129400,129400,0
20250221,164600,91113700,129400,129400,129400,129400,0
20250221,164500,91113700,129400,129400,129400,129400,0
20250221,164400,91113700,129400,129400,129400,129400,0
20250221,164300,91113700,129400,129400,129400,129400,0
20250221,164200,91113700,129400,129400,129400,129400,0
20250221,164100,91113700,129400,129400,129400,129400,0
20250221,164000,91113700,129400,129400,129400,129400,0
20250221,163900,91113700,129400,129400,129400,129400,0
20250221,163800,91113700,129400,129400,129400,129400,0
20250221,163700,91113700,129400,129400,129400,129400,0
20250221,163600,91113700,129400,129400,129400,129400,0
20250221,163500,91113700,129400,129400,129400,129400,0
20250221,163400,91113700,129400,129400,129400,129400,0
20250221,163300,91113700,129400,129400,129400,129400,8
20250221,163200,91113700,129400,129400,129400,129400,0
20250221,163100,91113700,129400,129400,129400,129400,0
20250221,163000,91113700,129400,129400,129400,129400,0
20250221,162900,91113700,129400,129400,129400,129400,0
20250221,162800,91113700,129400,129400,129400,129400,0
20250221,162700,91113700,129400,129400,129400,129400,0
20250221,162600,91113700,129400,129400,129400,129400,0
20250221,162500,91113700,129400,129400,129400,129400,0
20250221,162400,91113700,129400,129400,129400,129400,0
20250221,162300,91113700,129400,129400,129400,129400,0
20250221,162200,91113700,129400,129400,129400,129400,0
20250221,162100,91113700,129400,129400,129400,129400,0
20250221,162000,91113700,129400,129400,129400,129400,0
20250221,161900,91113700,129400,129400,129400,129400,0
20250221,161800,91113700,129400,129400,129400,129400,0
20250221,161700,91113700,129400,129400,129400,129400,0
20250221,161600,91113700,129400,129400,129400,129400,0
20250221,161500,91113700,129400,129400,129400,129400,0
20250221,161400,91113700,129400,129400,129400,129400,0
20250221,161300,91113700,129400,129400,129400,129400,0
20250221,161200,91113700,129400,129400,129400,129400,0
20250221,161100,91113700,129400,129400,129400,129400,0
20250221,161000,91113700,129400,129400,129400,129400,0
20250221,160900,91113700,129400,129400,129400,129400,0
20250221,160800,91113700,129400,129400,129400,129400,0
20250221,160700,91113700,129400,129400,129400,129400,0
20250221,160600,91113700,129400,129400,129400,129400,0
20250221,160500,91113700,129400,129400,129400,129400,0
20250221,160400,91113700,129400,129400,129400,129400,0
20250221,160300,91113700,129400,129400,129400,129400,8
20250221,160200,91113700,129400,129400,129400,129400,0
20250221,160100,91113700,129400,129400,129400,129400,0
20250221,160000,91113700,129400,129400,129400,129400,0
20250221,155900,91113700,129400,129400,129400,129400,0
20250221,155800,91113700,129400,129400,129400,129400,0
20250221,155700,91113700,129400,129400,129400,129400,0
20250221,155600,91113700,129400,129400,129400,129400,0
20250221,155500,91113700,129400,129400,129400,129400,0
20250221,155400,91113700,129400,129400,129400,129400,0
20250221,155300,91113700,129400,129400,129400,129400,0
20250221,155200,91113700,129400,129400,129400,129400,0
20250221,155100,91113700,129400,129400,129400,129400,0
20250221,155000,91113700,129400,129400,129400,129400,0
20250221,154900,91113700,129400,129400,129400,129400,0
20250221,154800,91113700,129400,129400,129400,129400,0
20250221,154700,91113700,129400,129400,129400,129400,0
20250221,154600,91113700,129400,129400,129400,129400,0
20250221,154500,91113700,129400,129400,129400,129400,0
20250221,154400,91113700,129400,129400,129400,129400,0
20250221,154300,91113700,129400,129400,129400,129400,0
20250221,154200,91113700,129400,129400,129400,129400,0
20250221,154100,91113700,129400,129400,129400,129400,0
20250221,154000,91113700,129400,129400,129400,129400,0
20250221,153900,91113700,129400,129400,129400,129400,0
20250221,153800,91113700,129400,129400,129400,129400,0
20250221,153700,91113700,129400,129400,129400,129400,0
20250221,153600,91113700,129400,129400,129400,129400,0
20250221,153500,91113700,129400,129400,129400,129400,0
20250221,153400,91113700,129400,129400,129400,129400,0
20250221,153300,91113700,129400,129400,129400,129400,8
20250221,153200,91113700,129400,129400,129400,129400,0
20250221,153100,91113700,129400,129400,129400,129400,0
20250221,153000,91113700,129400,129400,129400,129400,8
20250221,152900,90078500,129100,129100,129100,129100,0
20250221,152800,90078500,129100,129100,129100,129100,0
20250221,152700,90078500,129100,129100,129100,129100,0
20250221,152600,90078500,129100,129100,129100,129100,0
20250221,152500,90078500,129100,129100,129100,129100,0
20250221,152400,90078500,129100,129100,129100,129100,0
20250221,152300,90078500,129100,129100,129100,129100,0
20250221,152200,90078500,129100,129100,129100,129100,0
20250221,152100,90078500,129100,129100,129100,129100,0
20250221,152000,90078500,129100,129100,129100,129100,0
20250221,151900,90078500,129100,129100,129100,129100,0
20250221,151800,90078500,129100,129200,129200,129100,15
20250221,151700,88141400,129200,129200,129200,129200,0
20250221,151600,88141400,129200,129200,129200,129200,0
20250221,151500,88141400,129200,129200,129200,129200,0
20250221,151400,88141400,129200,129200,129200,129200,0
20250221,151300,88141400,129200,129200,129200,129200,0
20250221,151200,88141400,129200,129200,129200,129200,0
20250221,151100,88141400,129200,129200,129200,129200,0
20250221,151000,88141400,129200,129200,129200,129200,2
20250221,150900,87883000,129300,129300,129300,129300,0
20250221,150800,87883000,129300,129300,129300,129300,0
20250221,150700,87883000,129300,129300,129300,129300,0
20250221,150600,87883000,129300,129300,129300,129300,1
20250221,150500,87753700,129300,129300,129300,129300,0
20250221,150400,87753700,129300,129300,129300,129300,0
20250221,150300,87753700,129300,129300,129300,129300,14
20250221,150200,85943500,129300,129300,129300,129300,0
20250221,150100,85943500,129300,129300,129300,129300,4
20250221,150000,85426300,129300,129400,129400,129300,2
20250221,145900,85167600,129400,129400,129400,129400,5
20250221,145800,84520600,129400,129400,129400,129400,0
20250221,145700,84520600,129400,129400,129400,129400,0
20250221,145600,84520600,129400,129400,129400,129400,0
20250221,145500,84520600,129400,129400,129400,129400,8
20250221,145400,83485400,129200,129200,129200,129200,0
20250221,145300,83485400,129200,129200,129200,129200,0
20250221,145200,83485400,129200,129200,129200,129200,0
20250221,145100,83485400,129200,129200,129200,129200,0
20250221,145000,83485400,129200,129200,129200,129200,0
20250221,144900,83485400,129200,129200,129200,129200,0
20250221,144800,83485400,129200,129200,129200,129200,0
20250221,144700,83485400,129200,129200,129200,129200,0
20250221,144600,83485400,129200,129200,129200,129200,0
20250221,144500,83485400,129200,129200,129200,129200,0
20250221,144400,83485400,129200,129200,129200,129200,0
20250221,144300,83485400,129200,129200,129200,129200,0
20250221,144200,83485400,129200,129200,129200,129200,0
20250221,144100,83485400,129200,129200,129200,129200,0
20250221,144000,83485400,129200,129200,129200,129200,1
20250221,143900,83356200,129400,129400,129400,129400,0
20250221,143800,83356200,129400,129400,129400,129400,30
20250221,143700,79474200,129200,129200,129200,129200,0
20250221,143600,79474200,129200,129200,129200,129200,0
20250221,143500,79474200,129200,129200,129200,129200,0
20250221,143400,79474200,129200,129200,129200,129200,0
20250221,143300,79474200,129200,129200,129200,129200,0
20250221,143200,79474200,129200,129200,129200,129200,0
20250221,143100,79474200,129200,129200,129200,129200,0
20250221,143000,79474200,129200,129200,129200,129200,0
20250221,142900,79474200,129200,129200,129200,129200,1
20250221,142800,79345000,129300,129300,129300,129300,0
20250221,142700,79345000,129300,129300,129300,129300,0
20250221,142600,79345000,129300,129300,129300,129300,0
20250221,142500,79345000,129300,129300,129300,129300,1
20250221,142400,79215700,129300,129300,129300,129300,1
20250221,142300,79086400,129300,129300,129300,129300,1
20250221,142200,78957100,129000,129000,129000,129000,0
20250221,142100,78957100,129000,129000,129000,129000,1
20250221,142000,78828100,129100,129100,129100,129100,0
20250221,141900,78828100,129100,129100,129100,129100,4
20250221,141800,78311700,129000,129000,129000,129000,1
20250221,141700,78182700,129100,129100,129100,129100,10
20250221,141600,76891700,129000,129000,129000,129000,0
20250221,141500,76891700,129000,129000,129000,129000,0
20250221,141400,76891700,129000,129100,129100,129000,2
20250221,141300,76633600,129100,129100,129100,129100,0
20250221,141200,76633600,129100,129100,129100,129100,0
20250221,141100,76633600,129100,129100,129100,129100,14
20250221,141000,74826200,129100,129100,129100,129100,0
20250221,140900,74826200,129100,129100,129100,129100,0
20250221,140800,74826200,129100,129100,129100,129100,0
20250221,140700,74826200,129100,129100,129100,129100,1
20250221,140600,74697100,129100,129100,129100,129100,0
20250221,140500,74697100,129100,129100,129100,129100,0
20250221,140400,74697100,129100,129100,129100,129100,1
20250221,140300,74568000,129200,129200,129200,129200,0
20250221,140200,74568000,129200,129200,129200,129200,1
20250221,140100,74438800,129200,129200,129200,129200,1
20250221,140000,74309600,129100,129100,129100,129100,1
20250221,135900,74180500,129100,129100,129100,129100,0
20250221,135800,74180500,129100,129100,129100,129100,0
20250221,135700,74180500,129100,129100,129100,129100,1
20250221,135600,74051400,129100,129100,129100,129100,0
20250221,135500,74051400,129100,129100,129100,129100,1
20250221,135400,73922300,129200,129200,129200,129200,0
20250221,135300,73922300,129200,129200,129200,129200,1
20250221,135200,73793100,129400,129400,129400,129400,0
20250221,135100,73793100,129400,129400,129400,129400,1
20250221,135000,73663700,129100,129100,129100,129100,0
20250221,134900,73663700,129100,129100,129100,129100,1
20250221,134800,73534600,129100,129100,129100,129100,0
20250221,134700,73534600,129100,129100,129100,129100,0
20250221,134600,73534600,129100,129100,129100,129100,1
20250221,134500,73405500,129100,129100,129100,129100,0
20250221,134400,73405500,129100,129100,129100,129100,0
20250221,134300,73405500,129100,129100,129100,129100,0
20250221,134200,73405500,129100,129100,129100,129100,1
20250221,134100,73276400,129100,129100,129100,129100,1
20250221,134000,73147300,129100,129100,129100,129100,0
20250221,133900,73147300,129100,129100,129100,129100,1
20250221,133800,73018200,129100,129100,129100,129100,0
20250221,133700,73018200,129100,129100,129100,129100,0
20250221,133600,73018200,129100,129100,129100,129100,0
20250221,133500,73018200,129100,129100,129100,129100,1
20250221,133400,72889100,129200,129200,129200,129200,0
20250221,133300,72889100,129200,129200,129200,129200,0
20250221,133200,72889100,129200,129200,129200,129200,1
20250221,133100,72759900,129400,129400,129400,129400,0
20250221,133000,72759900,129400,129400,129400,129400,0
20250221,132900,72759900,129400,129400,129400,129400,0
20250221,132800,72759900,129400,129100,129400,129100,51
20250221,132700,66160800,129100,129100,129100,129100,0
20250221,132600,66160800,129100,129100,129100,129100,0
20250221,132500,66160800,129100,129200,129200,129100,8
20250221,132400,65127600,129200,129200,129200,129200,0
20250221,132300,65127600,129200,129200,129200,129200,0
20250221,132200,65127600,129200,129200,129200,129200,0
20250221,132100,65127600,129200,129200,129200,129200,1
20250221,132000,64998400,129400,129600,129600,129400,42
20250221,131900,59562200,129600,129900,129900,129600,10
20250221,131800,58264500,130000,130000,130000,130000,0
20250221,131700,58264500,130000,130000,130000,130000,0
20250221,131600,58264500,130000,130000,130000,130000,1
20250221,131500,58134500,129900,129900,129900,129900,0
20250221,131400,58134500,129900,129900,129900,129900,0
20250221,131300,58134500,129900,129900,129900,129900,0
20250221,131200,58134500,129900,129900,129900,129900,0
20250221,131100,58134500,129900,129900,129900,129900,0
20250221,131000,58134500,129900,129900,129900,129900,6
20250221,130900,57355100,129900,129900,129900,129900,0
20250221,130800,57355100,129900,129900,129900,129900,0
20250221,130700,57355100,129900,129900,129900,129900,0
20250221,130600,57355100,129900,129900,129900,129900,0
20250221,130500,57355100,129900,129900,129900,129900,0
20250221,130400,57355100,129900,129900,129900,129900,3
20250221,130300,56965400,129900,129900,129900,129900,0
20250221,130200,56965400,129900,129900,129900,129900,0
20250221,130100,56965400,129900,129900,129900,129900,0
20250221,130000,56965400,129900,129900,129900,129900,0
20250221,125900,56965400,129900,129900,129900,129900,0
20250221,125800,56965400,129900,129900,129900,129900,0
20250221,125700,56965400,129900,129900,129900,129900,0
20250221,125600,56965400,129900,129900,129900,129900,0
20250221,125500,56965400,129900,129900,129900,129900,0
20250221,125400,56965400,129900,129900,129900,129900,0
20250221,125300,56965400,129900,129900,129900,129900,0
20250221,125200,56965400,129900,129900,129900,129900,7
20250221,125100,56056100,129700,129700,129700,129700,0
20250221,125000,56056100,129700,129700,129700,129700,0
20250221,124900,56056100,129700,129700,129700,129700,0
20250221,124800,56056100,129700,129700,129700,129700,0
20250221,124700,56056100,129700,129700,129700,129700,0
20250221,124600,56056100,129700,129700,129700,129700,0
20250221,124500,56056100,129700,129700,129700,129700,0
20250221,124400,56056100,129700,129700,129700,129700,0
20250221,124300,56056100,129700,129700,129700,129700,1
20250221,124200,55926400,129700,129700,129700,129700,0
20250221,124100,55926400,129700,129700,129700,129700,0
20250221,124000,55926400,129700,129700,129700,129700,0
20250221,123900,55926400,129700,129700,129700,129700,0
20250221,123800,55926400,129700,129700,129700,129700,0
20250221,123700,55926400,129700,129700,129700,129700,0
20250221,123600,55926400,129700,129700,129700,129700,0
20250221,123500,55926400,129700,129700,129700,129700,1
20250221,123400,55796700,129900,129900,129900,129900,0
20250221,123300,55796700,129900,129900,129900,129900,0
20250221,123200,55796700,129900,129900,129900,129900,0
20250221,123100,55796700,129900,129900,129900,129900,0
20250221,123000,55796700,129900,129900,129900,129900,0
20250221,122900,55796700,129900,129900,129900,129900,1
20250221,122800,55666800,130000,130000,130000,130000,0
20250221,122700,55666800,130000,130000,130000,130000,8
20250221,122600,54626800,129900,129700,129900,129700,20
20250221,122500,52029600,129700,129700,129700,129700,2
20250221,122400,51770200,129500,129500,129500,129500,0
20250221,122300,51770200,129500,129500,129500,129500,0
20250221,122200,51770200,129500,129500,129500,129500,0
20250221,122100,51770200,129500,129500,129500,129500,0
20250221,122000,51770200,129500,129500,129500,129500,0
20250221,121900,51770200,129500,129500,129500,129500,0
20250221,121800,51770200,129500,129500,129500,129500,0
20250221,121700,51770200,129500,129500,129500,129500,0
20250221,121600,51770200,129500,129500,129500,129500,0
20250221,121500,51770200,129500,129500,129500,129500,0
20250221,121400,51770200,129500,129500,129500,129500,0
20250221,121300,51770200,129500,129500,129500,129500,0
20250221,121200,51770200,129500,129500,129500,129500,0
20250221,121100,51770200,129500,129500,129500,129500,0
20250221,121000,51770200,129500,129500,129500,129500,0
20250221,120900,51770200,129500,129500,129500,129500,1
20250221,120800,51640700,129800,129800,129800,129800,0
20250221,120700,51640700,129800,129800,129800,129800,0
20250221,120600,51640700,129800,129800,129800,129800,0
20250221,120500,51640700,129800,129800,129800,129800,0
20250221,120400,51640700,129800,129800,129800,129800,0
20250221,120300,51640700,129800,129800,129800,129800,0
20250221,120200,51640700,129800,129800,129800,129800,0
20250221,120100,51640700,129800,129800,129800,129800,0
20250221,120000,51640700,129800,129500,129800,129500,27
20250221,115900,48138200,129500,129500,129500,129500,0
20250221,115800,48138200,129500,129300,129500,129300,20
20250221,115700,45550200,129200,129200,129200,129200,0
20250221,115600,45550200,129200,129200,129200,129200,0
20250221,115500,45550200,129200,129200,129200,129200,1
20250221,115400,45421000,129300,129300,129300,129300,0
20250221,115300,45421000,129300,129300,129300,129300,0
20250221,115200,45421000,129300,129300,129300,129300,0
20250221,115100,45421000,129300,129300,129300,129300,0
20250221,115000,45421000,129300,129300,129300,129300,0
20250221,114900,45421000,129300,129300,129300,129300,0
20250221,114800,45421000,129300,129300,129300,129300,0
20250221,114700,45421000,129300,129300,129300,129300,0
20250221,114600,45421000,129300,129300,129300,129300,0
20250221,114500,45421000,129300,129300,129300,129300,0
20250221,114400,45421000,129300,129300,129300,129300,0
20250221,114300,45421000,129300,129300,129300,129300,0
20250221,114200,45421000,129300,129300,129300,129300,1
20250221,114100,45291700,129300,129300,129300,129300,0
20250221,114000,45291700,129300,129300,129300,129300,0
20250221,113900,45291700,129300,129300,129300,129300,0
20250221,113800,45291700,129300,129300,129300,129300,0
20250221,113700,45291700,129300,129300,129300,129300,0
20250221,113600,45291700,129300,129300,129300,129300,0
20250221,113500,45291700,129300,129300,129300,129300,0
20250221,113400,45291700,129300,129300,129300,129300,0
20250221,113300,45291700,129300,129300,129300,129300,0
20250221,113200,45291700,129300,129300,129300,129300,2
20250221,113100,45033100,129300,129300,129300,129300,0
20250221,113000,45033100,129300,129300,129300,129300,0
20250221,112900,45033100,129300,129300,129300,129300,0
20250221,112800,45033100,129300,129100,129300,129100,7
20250221,112700,44128400,129100,129100,129100,129100,0
20250221,112600,44128400,129100,129100,129100,129100,0
20250221,112500,44128400,129100,129200,129200,129100,10
20250221,112400,42836600,129200,129200,129200,129200,0
20250221,112300,42836600,129200,129200,129200,129200,0
20250221,112200,42836600,129200,129200,129200,129200,0
20250221,112100,42836600,129200,129200,129200,129200,0
20250221,112000,42836600,129200,129200,129200,129200,0
20250221,111900,42836600,129200,129200,129200,129200,4
20250221,111800,42319800,129300,129300,129300,129300,0
20250221,111700,42319800,129300,129300,129300,129300,0
20250221,111600,42319800,129300,129300,129300,129300,1
20250221,111500,42190500,129300,129300,129300,129300,0
20250221,111400,42190500,129300,129300,129300,129300,0
20250221,111300,42190500,129300,129300,129300,129300,0
20250221,111200,42190500,129300,129300,129300,129300,0
20250221,111100,42190500,129300,129300,129300,129300,0
20250221,111000,42190500,129300,129200,129300,129200,13
20250221,110900,40510200,129300,129300,129300,129300,0
20250221,110800,40510200,129300,129300,129300,129300,0
20250221,110700,40510200,129300,129300,129300,129300,0
20250221,110600,40510200,129300,129300,129300,129300,0
20250221,110500,40510200,129300,129300,129300,129300,0
20250221,110400,40510200,129300,129300,129300,129300,0
20250221,110300,40510200,129300,129300,129300,129300,0
20250221,110200,40510200,129300,129300,129300,129300,0
20250221,110100,40510200,129300,129300,129300,129300,0
20250221,110000,40510200,129300,129300,129300,129300,0
20250221,105900,40510200,129300,129300,129300,129300,0
20250221,105800,40510200,129300,129300,129300,129300,0
20250221,105700,40510200,129300,129300,129300,129300,0
20250221,105600,40510200,129300,129300,129300,129300,0
20250221,105500,40510200,129300,129300,129300,129300,2
20250221,105400,40251600,129100,129100,129100,129100,0
20250221,105300,40251600,129100,129100,129100,129100,0
20250221,105200,40251600,129100,129100,129100,129100,0
20250221,105100,40251600,129100,129100,129100,129100,0
20250221,105000,40251600,129100,129100,129100,129100,0
20250221,104900,40251600,129100,129100,129100,129100,0
20250221,104800,40251600,129100,129100,129100,129100,5
20250221,104700,39606100,129300,129300,129300,129300,0
20250221,104600,39606100,129300,129300,129300,129300,0
20250221,104500,39606100,129300,129300,129300,129300,0
20250221,104400,39606100,129300,129300,129300,129300,14
20250221,104300,37795900,129300,129300,129300,129300,12
20250221,104200,36244300,129100,129100,129100,129100,0
20250221,104100,36244300,129100,129100,129100,129100,0
20250221,104000,36244300,129100,129100,129100,129100,3
20250221,103900,35857000,129200,129200,129200,129200,16
20250221,103800,33789800,129200,129200,129200,129200,11
20250221,103700,32368600,129100,129100,129100,129100,0
20250221,103600,32368600,129100,129100,129100,129100,0
20250221,103500,32368600,129100,129100,129100,129100,0
20250221,103400,32368600,129100,129100,129100,129100,1
20250221,103300,32239500,129200,129200,129200,129200,0
20250221,103200,32239500,129200,129200,129200,129200,0
20250221,103100,32239500,129200,129200,129200,129200,1
20250221,103000,32110300,129200,129200,129200,129200,0
20250221,102900,32110300,129200,129200,129200,129200,0
20250221,102800,32110300,129200,129200,129200,129200,0
20250221,102700,32110300,129200,129200,129200,129200,0
20250221,102600,32110300,129200,129200,129200,129200,0
20250221,102500,32110300,129200,129200,129200,129200,0
20250221,102400,32110300,129200,129200,129200,129200,0
20250221,102300,32110300,129200,129200,129200,129200,0
20250221,102200,32110300,129200,129200,129200,129200,0
20250221,102100,32110300,129200,129200,129200,129200,0
20250221,102000,32110300,129200,129200,129200,129200,0
20250221,101900,32110300,129200,129200,129200,129200,19
20250221,101800,29655500,129200,129200,129200,129200,0
20250221,101700,29655500,129200,129200,129200,129200,1
20250221,101600,29526300,129200,129200,129200,129200,1
20250221,101500,29397100,129300,129300,129300,129300,0
20250221,101400,29397100,129300,129300,129300,129300,0
20250221,101300,29397100,129300,129300,129300,129300,2
20250221,101200,29138500,129400,129400,129400,129400,0
20250221,101100,29138500,129400,129400,129400,129400,0
20250221,101000,29138500,129400,129400,129400,129400,6
20250221,100900,28362100,129300,129300,129300,129300,0
20250221,100800,28362100,129300,129400,129400,129300,8
20250221,100700,27327500,129400,129500,129500,129400,4
20250221,100600,26809700,129800,129800,129800,129800,0
20250221,100500,26809700,129800,129800,129800,129800,0
20250221,100400,26809700,129800,129800,129800,129800,0
20250221,100300,26809700,129800,129800,129800,129800,0
20250221,100200,26809700,129800,129800,129800,129800,1
20250221,100100,26679900,129400,129400,129400,129400,0
20250221,100000,26679900,129400,129400,129400,129400,86
20250221,095900,15551500,129300,129300,129300,129300,1
20250221,095800,15422200,129400,129400,129400,129400,0
20250221,095700,15422200,129400,129400,129400,129400,0
20250221,095600,15422200,129400,129400,129400,129400,0
20250221,095500,15422200,129400,129400,129400,129400,0
20250221,095400,15422200,129400,129400,129400,129400,0
20250221,095300,15422200,129400,129400,129400,129400,1
20250221,095200,15292800,129200,129200,129200,129200,0
20250221,095100,15292800,129200,129200,129200,129200,0
20250221,095000,15292800,129200,129200,129200,129200,0
20250221,094900,15292800,129200,129200,129200,129200,0
20250221,094800,15292800,129200,129200,129200,129200,0
20250221,094700,15292800,129200,129200,129200,129200,0
20250221,094600,15292800,129200,129200,129200,129200,0
20250221,094500,15292800,129200,129200,129200,129200,0
20250221,094400,15292800,129200,129600,129600,129200,52
20250221,094300,8561600,129700,129700,129700,129700,0
20250221,094200,8561600,129700,129700,129700,129700,0
20250221,094100,8561600,129700,129700,129700,129700,6
20250221,094000,7783400,129700,129800,129800,129700,2
20250221,093900,7523900,130000,130000,130000,130000,0
20250221,093800,7523900,130000,130000,130000,130000,0
20250221,093700,7523900,130000,130000,130000,130000,2
20250221,093600,7263900,130000,130000,130000,130000,0
20250221,093500,7263900,130000,130000,130000,130000,1
20250221,093400,7133900,129700,129700,129700,129700,0
20250221,093300,7133900,129700,129700,129700,129700,0
20250221,093200,7133900,129700,129700,129700,129700,0
20250221,093100,7133900,129700,129700,129700,129700,0
20250221,093000,7133900,129700,129700,129700,129700,0
20250221,092900,7133900,129700,129700,129700,129700,0
20250221,092800,7133900,129700,129700,129700,129700,0
20250221,092700,7133900,129700,129700,129700,129700,0
20250221,092600,7133900,129700,129700,129700,129700,0
20250221,092500,7133900,129700,129700,129700,129700,0
20250221,092400,7133900,129700,129700,129700,129700,0
20250221,092300,7133900,129700,129700,129700,129700,0
20250221,092200,7133900,129700,129700,129700,129700,0
20250221,092100,7133900,129700,129700,129700,129700,0
20250221,092000,7133900,129700,129700,129700,129700,0
20250221,091900,7133900,129700,129700,129700,129700,0
20250221,091800,7133900,129700,129700,129700,129700,1
20250221,091700,7004200,129700,129700,129700,129700,0
20250221,091600,7004200,129700,129700,129700,129700,1
20250221,091500,6874500,130000,130000,130000,130000,15
20250221,091400,4924500,129700,129700,129700,129700,0
20250221,091300,4924500,129700,129700,129700,129700,0
20250221,091200,4924500,129700,129700,129700,129700,0
20250221,091100,4924500,129700,129700,129700,129700,0
20250221,091000,4924500,129700,129700,129700,129700,6
20250221,090900,4146300,130600,130600,130600,130600,0
20250221,090800,4146300,130600,130600,130600,130600,1
20250221,090700,4015700,130600,130600,130600,130600,0
20250221,090600,4015700,130600,130600,130600,130600,0
20250221,090500,4015700,130600,130600,130600,130600,0
20250221,090400,4015700,130600,130600,130600,130600,1
20250221,090300,3885100,129500,129500,129500,129500,0
20250221,090200,3885100,129500,129500,129500,129500,0
20250221,090100,3885100,129500,129600,129600,129500,9
20250221,090000,2719500,129500,129500,129500,129500,21