KissMeData/008870/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,141114800,59900,59900,59900,59900,19
20250219,185200,141114800,59900,59900,59900,59900,0
20250219,185100,141114800,59900,59900,59900,59900,0
20250219,185000,141114800,59900,59900,59900,59900,0
20250219,184900,141114800,59900,59900,59900,59900,0
20250219,184800,141114800,59900,59900,59900,59900,0
20250219,184700,141114800,59900,59900,59900,59900,0
20250219,184600,141114800,59900,59900,59900,59900,0
20250219,184500,141114800,59900,59900,59900,59900,0
20250219,184400,141114800,59900,59900,59900,59900,0
20250219,184300,141114800,59900,59900,59900,59900,0
20250219,184200,141114800,59900,59900,59900,59900,0
20250219,184100,141114800,59900,59900,59900,59900,0
20250219,184000,141114800,59900,59900,59900,59900,0
20250219,183900,141114800,59900,59900,59900,59900,0
20250219,183800,141114800,59900,59900,59900,59900,0
20250219,183700,141114800,59900,59900,59900,59900,0
20250219,183600,141114800,59900,59900,59900,59900,0
20250219,183500,141114800,59900,59900,59900,59900,0
20250219,183400,141114800,59900,59900,59900,59900,0
20250219,183300,141114800,59900,59900,59900,59900,0
20250219,183200,141114800,59900,59900,59900,59900,0
20250219,183100,141114800,59900,59900,59900,59900,0
20250219,183000,141114800,59900,59900,59900,59900,0
20250219,182900,141114800,59900,59900,59900,59900,0
20250219,182800,141114800,59900,59900,59900,59900,0
20250219,182700,141114800,59900,59900,59900,59900,0
20250219,182600,141114800,59900,59900,59900,59900,0
20250219,182500,141114800,59900,59900,59900,59900,0
20250219,182400,141114800,59900,59900,59900,59900,0
20250219,182300,141114800,59900,59900,59900,59900,19
20250219,182200,141114800,59900,59900,59900,59900,0
20250219,182100,141114800,59900,59900,59900,59900,0
20250219,182000,141114800,59900,59900,59900,59900,0
20250219,181900,141114800,59900,59900,59900,59900,0
20250219,181800,141114800,59900,59900,59900,59900,0
20250219,181700,141114800,59900,59900,59900,59900,0
20250219,181600,141114800,59900,59900,59900,59900,0
20250219,181500,141114800,59900,59900,59900,59900,0
20250219,181400,141114800,59900,59900,59900,59900,0
20250219,181300,141114800,59900,59900,59900,59900,0
20250219,181200,141114800,59900,59900,59900,59900,0
20250219,181100,141114800,59900,59900,59900,59900,0
20250219,181000,141114800,59900,59900,59900,59900,0
20250219,180900,141114800,59900,59900,59900,59900,0
20250219,180800,141114800,59900,59900,59900,59900,0
20250219,180700,141114800,59900,59900,59900,59900,0
20250219,180600,141114800,59900,59900,59900,59900,0
20250219,180500,141114800,59900,59900,59900,59900,0
20250219,180400,141114800,59900,59900,59900,59900,0
20250219,180300,141114800,59900,59900,59900,59900,0
20250219,180200,141114800,59900,59900,59900,59900,0
20250219,180100,141114800,59900,59900,59900,59900,0
20250219,180000,141114800,59900,59900,59900,59900,0
20250219,175900,141114800,59900,59900,59900,59900,0
20250219,175800,141114800,59900,59900,59900,59900,0
20250219,175700,141114800,59900,59900,59900,59900,0
20250219,175600,141114800,59900,59900,59900,59900,0
20250219,175500,141114800,59900,59900,59900,59900,0
20250219,175400,141114800,59900,59900,59900,59900,0
20250219,175300,141114800,59900,59900,59900,59900,19
20250219,175200,141114800,59900,59900,59900,59900,0
20250219,175100,141114800,59900,59900,59900,59900,0
20250219,175000,141114800,59900,59900,59900,59900,0
20250219,174900,141114800,59900,59900,59900,59900,0
20250219,174800,141114800,59900,59900,59900,59900,0
20250219,174700,141114800,59900,59900,59900,59900,0
20250219,174600,141114800,59900,59900,59900,59900,0
20250219,174500,141114800,59900,59900,59900,59900,0
20250219,174400,141114800,59900,59900,59900,59900,0
20250219,174300,141114800,59900,59900,59900,59900,0
20250219,174200,141114800,59900,59900,59900,59900,0
20250219,174100,141114800,59900,59900,59900,59900,0
20250219,174000,141114800,59900,59900,59900,59900,0
20250219,173900,141114800,59900,59900,59900,59900,0
20250219,173800,141114800,59900,59900,59900,59900,0
20250219,173700,141114800,59900,59900,59900,59900,0
20250219,173600,141114800,59900,59900,59900,59900,0
20250219,173500,141114800,59900,59900,59900,59900,0
20250219,173400,141114800,59900,59900,59900,59900,0
20250219,173300,141114800,59900,59900,59900,59900,0
20250219,173200,141114800,59900,59900,59900,59900,0
20250219,173100,141114800,59900,59900,59900,59900,0
20250219,173000,141114800,59900,59900,59900,59900,0
20250219,172900,141114800,59900,59900,59900,59900,0
20250219,172800,141114800,59900,59900,59900,59900,0
20250219,172700,141114800,59900,59900,59900,59900,0
20250219,172600,141114800,59900,59900,59900,59900,0
20250219,172500,141114800,59900,59900,59900,59900,0
20250219,172400,141114800,59900,59900,59900,59900,0
20250219,172300,141114800,59900,59900,59900,59900,19
20250219,172200,141114800,59900,59900,59900,59900,0
20250219,172100,141114800,59900,59900,59900,59900,0
20250219,172000,141114800,59900,59900,59900,59900,0
20250219,171900,141114800,59900,59900,59900,59900,0
20250219,171800,141114800,59900,59900,59900,59900,0
20250219,171700,141114800,59900,59900,59900,59900,0
20250219,171600,141114800,59900,59900,59900,59900,0
20250219,171500,141114800,59900,59900,59900,59900,0
20250219,171400,141114800,59900,59900,59900,59900,0
20250219,171300,141114800,59900,59900,59900,59900,0
20250219,171200,141114800,59900,59900,59900,59900,0
20250219,171100,141114800,59900,59900,59900,59900,0
20250219,171000,141114800,59900,59900,59900,59900,0
20250219,170900,141114800,59900,59900,59900,59900,0
20250219,170800,141114800,59900,59900,59900,59900,0
20250219,170700,141114800,59900,59900,59900,59900,0
20250219,170600,141114800,59900,59900,59900,59900,0
20250219,170500,141114800,59900,59900,59900,59900,0
20250219,170400,141114800,59900,59900,59900,59900,0
20250219,170300,141114800,59900,59900,59900,59900,0
20250219,170200,141114800,59900,59900,59900,59900,0
20250219,170100,141114800,59900,59900,59900,59900,0
20250219,170000,141114800,59900,59900,59900,59900,0
20250219,165900,141114800,59900,59900,59900,59900,0
20250219,165800,141114800,59900,59900,59900,59900,0
20250219,165700,141114800,59900,59900,59900,59900,0
20250219,165600,141114800,59900,59900,59900,59900,0
20250219,165500,141114800,59900,59900,59900,59900,0
20250219,165400,141114800,59900,59900,59900,59900,0
20250219,165300,141114800,59900,59900,59900,59900,19
20250219,165200,141114800,59900,59900,59900,59900,0
20250219,165100,141114800,59900,59900,59900,59900,0
20250219,165000,141114800,59900,59900,59900,59900,0
20250219,164900,141114800,59900,59900,59900,59900,0
20250219,164800,141114800,59900,59900,59900,59900,0
20250219,164700,141114800,59900,59900,59900,59900,0
20250219,164600,141114800,59900,59900,59900,59900,0
20250219,164500,141114800,59900,59900,59900,59900,0
20250219,164400,141114800,59900,59900,59900,59900,0
20250219,164300,141114800,59900,59900,59900,59900,0
20250219,164200,141114800,59900,59900,59900,59900,0
20250219,164100,141114800,59900,59900,59900,59900,0
20250219,164000,141114800,59900,59900,59900,59900,0
20250219,163900,141114800,59900,59900,59900,59900,0
20250219,163800,141114800,59900,59900,59900,59900,0
20250219,163700,141114800,59900,59900,59900,59900,0
20250219,163600,141114800,59900,59900,59900,59900,0
20250219,163500,141114800,59900,59900,59900,59900,0
20250219,163400,141114800,59900,59900,59900,59900,0
20250219,163300,141114800,59900,59900,59900,59900,0
20250219,163200,141114800,59900,59900,59900,59900,0
20250219,163100,141114800,59900,59900,59900,59900,0
20250219,163000,141114800,59900,59900,59900,59900,0
20250219,162900,141114800,59900,59900,59900,59900,0
20250219,162800,141114800,59900,59900,59900,59900,0
20250219,162700,141114800,59900,59900,59900,59900,0
20250219,162600,141114800,59900,59900,59900,59900,0
20250219,162500,141114800,59900,59900,59900,59900,0
20250219,162400,141114800,59900,59900,59900,59900,0
20250219,162300,141114800,59900,59900,59900,59900,19
20250219,162200,141114800,59900,59900,59900,59900,0
20250219,162100,141114800,59900,59900,59900,59900,0
20250219,162000,141114800,59900,59900,59900,59900,0
20250219,161900,141114800,59900,59900,59900,59900,0
20250219,161800,141114800,59900,59900,59900,59900,0
20250219,161700,141114800,59900,59900,59900,59900,0
20250219,161600,141114800,59900,59900,59900,59900,0
20250219,161500,141114800,59900,59900,59900,59900,0
20250219,161400,141114800,59900,59900,59900,59900,0
20250219,161300,141114800,59900,59900,59900,59900,0
20250219,161200,141114800,59900,59900,59900,59900,0
20250219,161100,141114800,59900,59900,59900,59900,0
20250219,161000,141114800,59900,59900,59900,59900,0
20250219,160900,141114800,59900,59900,59900,59900,0
20250219,160800,141114800,59900,59900,59900,59900,0
20250219,160700,141114800,59900,59900,59900,59900,0
20250219,160600,141114800,59900,59900,59900,59900,0
20250219,160500,141114800,59900,59900,59900,59900,0
20250219,160400,141114800,59900,59900,59900,59900,0
20250219,160300,141114800,59900,59900,59900,59900,0
20250219,160200,141114800,59900,59900,59900,59900,0
20250219,160100,141114800,59900,59900,59900,59900,0
20250219,160000,141114800,59900,59900,59900,59900,0
20250219,155900,141114800,59900,59900,59900,59900,0
20250219,155800,141114800,59900,59900,59900,59900,0
20250219,155700,141114800,59900,59900,59900,59900,0
20250219,155600,141114800,59900,59900,59900,59900,0
20250219,155500,141114800,59900,59900,59900,59900,0
20250219,155400,141114800,59900,59900,59900,59900,0
20250219,155300,141114800,59900,59900,59900,59900,19
20250219,155200,141114800,59900,59900,59900,59900,0
20250219,155100,141114800,59900,59900,59900,59900,0
20250219,155000,141114800,59900,59900,59900,59900,0
20250219,154900,141114800,59900,59900,59900,59900,0
20250219,154800,141114800,59900,59900,59900,59900,0
20250219,154700,141114800,59900,59900,59900,59900,0
20250219,154600,141114800,59900,59900,59900,59900,0
20250219,154500,141114800,59900,59900,59900,59900,0
20250219,154400,141114800,59900,59900,59900,59900,0
20250219,154300,141114800,59900,59900,59900,59900,0
20250219,154200,141114800,59900,59900,59900,59900,0
20250219,154100,141114800,59900,59900,59900,59900,0
20250219,154000,141114800,59900,59900,59900,59900,0
20250219,153900,141114800,59900,59900,59900,59900,0
20250219,153800,141114800,59900,59900,59900,59900,0
20250219,153700,141114800,59900,59900,59900,59900,0
20250219,153600,141114800,59900,59900,59900,59900,0
20250219,153500,141114800,59900,59900,59900,59900,0
20250219,153400,141114800,59900,59900,59900,59900,0
20250219,153300,141114800,59900,59900,59900,59900,0
20250219,153200,141114800,59900,59900,59900,59900,0
20250219,153100,141114800,59900,59900,59900,59900,0
20250219,153000,141114800,59900,59900,59900,59900,19
20250219,152900,139976700,59500,59500,59500,59500,0
20250219,152800,139976700,59500,59500,59500,59500,0
20250219,152700,139976700,59500,59500,59500,59500,0
20250219,152600,139976700,59500,59500,59500,59500,0
20250219,152500,139976700,59500,59500,59500,59500,0
20250219,152400,139976700,59500,59500,59500,59500,0
20250219,152300,139976700,59500,59500,59500,59500,0
20250219,152200,139976700,59500,59500,59500,59500,0
20250219,152100,139976700,59500,59500,59500,59500,0
20250219,152000,139976700,59500,59500,59500,59500,0
20250219,151900,139976700,59500,59800,59800,59500,19
20250219,151800,138840800,59800,59800,59800,59800,0
20250219,151700,138840800,59800,59800,59800,59800,15
20250219,151600,137943800,59500,59500,59500,59500,0
20250219,151500,137943800,59500,59500,59500,59500,63
20250219,151400,134195300,59500,59500,59500,59500,0
20250219,151300,134195300,59500,59500,59500,59500,1
20250219,151200,134135800,59500,59500,59500,59500,0
20250219,151100,134135800,59500,59500,59500,59500,1
20250219,151000,134076300,59600,59600,59600,59600,0
20250219,150900,134076300,59600,59600,59600,59600,0
20250219,150800,134076300,59600,59600,59600,59600,31
20250219,150700,132228700,59600,59600,59600,59600,0
20250219,150600,132228700,59600,59600,59600,59600,0
20250219,150500,132228700,59600,59600,59600,59600,0
20250219,150400,132228700,59600,59600,59600,59600,0
20250219,150300,132228700,59600,59600,59600,59600,28
20250219,150200,130559900,59600,59600,59600,59600,1
20250219,150100,130500300,59600,59600,59600,59600,0
20250219,150000,130500300,59600,59600,59600,59600,0
20250219,145900,130500300,59600,59600,59600,59600,1
20250219,145800,130440700,59600,59600,59600,59600,0
20250219,145700,130440700,59600,59600,59600,59600,0
20250219,145600,130440700,59600,59600,59600,59600,0
20250219,145500,130440700,59600,59600,59600,59600,0
20250219,145400,130440700,59600,59600,59600,59600,0
20250219,145300,130440700,59600,59600,59600,59600,0
20250219,145200,130440700,59600,59600,59600,59600,0
20250219,145100,130440700,59600,59600,59600,59600,0
20250219,145000,130440700,59600,59600,59600,59600,0
20250219,144900,130440700,59600,59600,59600,59600,0
20250219,144800,130440700,59600,59600,59600,59600,0
20250219,144700,130440700,59600,59600,59600,59600,0
20250219,144600,130440700,59600,59600,59600,59600,0
20250219,144500,130440700,59600,59600,59600,59600,2
20250219,144400,130321500,59600,59600,59600,59600,0
20250219,144300,130321500,59600,59600,59600,59600,0
20250219,144200,130321500,59600,59600,59600,59600,1
20250219,144100,130261900,59600,59600,59600,59600,0
20250219,144000,130261900,59600,59600,59600,59600,1
20250219,143900,130202300,59600,59600,59600,59600,3
20250219,143800,130023500,59600,59600,59600,59600,3
20250219,143700,129844700,59800,59800,59800,59800,0
20250219,143600,129844700,59800,59800,59800,59800,0
20250219,143500,129844700,59800,59800,59800,59800,0
20250219,143400,129844700,59800,59800,59800,59800,0
20250219,143300,129844700,59800,59800,59800,59800,0
20250219,143200,129844700,59800,59800,59800,59800,0
20250219,143100,129844700,59800,59800,59800,59800,0
20250219,143000,129844700,59800,59800,59800,59800,0
20250219,142900,129844700,59800,59800,59800,59800,0
20250219,142800,129844700,59800,59800,59800,59800,0
20250219,142700,129844700,59800,59800,59800,59800,0
20250219,142600,129844700,59800,59800,59800,59800,0
20250219,142500,129844700,59800,59800,59800,59800,0
20250219,142400,129844700,59800,59800,59800,59800,0
20250219,142300,129844700,59800,59800,59800,59800,0
20250219,142200,129844700,59800,59800,59800,59800,0
20250219,142100,129844700,59800,59800,59800,59800,0
20250219,142000,129844700,59800,59800,59800,59800,0
20250219,141900,129844700,59800,59800,59800,59800,0
20250219,141800,129844700,59800,59800,59800,59800,0
20250219,141700,129844700,59800,59800,59800,59800,0
20250219,141600,129844700,59800,59800,59800,59800,2
20250219,141500,129725100,59800,59800,59800,59800,0
20250219,141400,129725100,59800,59800,59800,59800,0
20250219,141300,129725100,59800,59800,59800,59800,0
20250219,141200,129725100,59800,59800,59800,59800,0
20250219,141100,129725100,59800,59800,59800,59800,0
20250219,141000,129725100,59800,59800,59800,59800,0
20250219,140900,129725100,59800,59800,59800,59800,100
20250219,140800,123745100,59800,59800,59800,59800,0
20250219,140700,123745100,59800,59800,59800,59800,0
20250219,140600,123745100,59800,59800,59800,59800,0
20250219,140500,123745100,59800,59800,59800,59800,0
20250219,140400,123745100,59800,59800,59800,59800,0
20250219,140300,123745100,59800,59300,59800,59300,2
20250219,140200,123626000,59700,59700,59700,59700,0
20250219,140100,123626000,59700,59700,59700,59700,0
20250219,140000,123626000,59700,59700,59700,59700,0
20250219,135900,123626000,59700,59700,59700,59700,0
20250219,135800,123626000,59700,59700,59700,59700,1
20250219,135700,123566300,59300,59300,59300,59300,0
20250219,135600,123566300,59300,59300,59300,59300,0
20250219,135500,123566300,59300,59300,59300,59300,0
20250219,135400,123566300,59300,59300,59300,59300,0
20250219,135300,123566300,59300,59300,59300,59300,0
20250219,135200,123566300,59300,59300,59300,59300,3
20250219,135100,123388400,59300,59300,59300,59300,0
20250219,135000,123388400,59300,59300,59300,59300,0
20250219,134900,123388400,59300,59300,59300,59300,0
20250219,134800,123388400,59300,59300,59300,59300,0
20250219,134700,123388400,59300,59300,59300,59300,0
20250219,134600,123388400,59300,59300,59300,59300,0
20250219,134500,123388400,59300,59300,59300,59300,0
20250219,134400,123388400,59300,59300,59300,59300,0
20250219,134300,123388400,59300,59300,59300,59300,0
20250219,134200,123388400,59300,59300,59300,59300,0
20250219,134100,123388400,59300,59300,59300,59300,0
20250219,134000,123388400,59300,59300,59300,59300,0
20250219,133900,123388400,59300,59300,59300,59300,0
20250219,133800,123388400,59300,59300,59300,59300,0
20250219,133700,123388400,59300,59300,59300,59300,0
20250219,133600,123388400,59300,59300,59300,59300,0
20250219,133500,123388400,59300,59300,59300,59300,0
20250219,133400,123388400,59300,59400,59400,59300,8
20250219,133300,122913500,59300,59300,59300,59300,0
20250219,133200,122913500,59300,59300,59300,59300,0
20250219,133100,122913500,59300,59300,59300,59300,5
20250219,133000,122617000,59300,59300,59300,59300,0
20250219,132900,122617000,59300,59300,59300,59300,130
20250219,132800,114908000,59400,59400,59400,59400,0
20250219,132700,114908000,59400,59400,59400,59400,0
20250219,132600,114908000,59400,59400,59400,59400,9
20250219,132500,114373400,59500,59500,59500,59500,0
20250219,132400,114373400,59500,59500,59500,59500,0
20250219,132300,114373400,59500,59500,59500,59500,1
20250219,132200,114313900,59500,59500,59500,59500,0
20250219,132100,114313900,59500,59500,59500,59500,0
20250219,132000,114313900,59500,59500,59500,59500,0
20250219,131900,114313900,59500,59500,59500,59500,0
20250219,131800,114313900,59500,59500,59500,59500,6
20250219,131700,113956900,59500,59500,59500,59500,0
20250219,131600,113956900,59500,59500,59500,59500,0
20250219,131500,113956900,59500,59500,59500,59500,0
20250219,131400,113956900,59500,59500,59500,59500,0
20250219,131300,113956900,59500,59500,59500,59500,5
20250219,131200,113659400,59500,59500,59500,59500,1
20250219,131100,113599900,59500,59500,59500,59500,0
20250219,131000,113599900,59500,59500,59500,59500,1
20250219,130900,113540400,59400,59400,59400,59400,0
20250219,130800,113540400,59400,59400,59400,59400,3
20250219,130700,113362200,59400,59400,59400,59400,6
20250219,130600,113005800,59400,59400,59400,59400,0
20250219,130500,113005800,59400,59400,59400,59400,3
20250219,130400,112827600,59500,59500,59500,59500,0
20250219,130300,112827600,59500,59500,59500,59500,2
20250219,130200,112708600,59500,59500,59500,59500,0
20250219,130100,112708600,59500,59500,59500,59500,0
20250219,130000,112708600,59500,59500,59500,59500,0
20250219,125900,112708600,59500,59500,59500,59500,0
20250219,125800,112708600,59500,59500,59500,59500,0
20250219,125700,112708600,59500,59500,59500,59500,0
20250219,125600,112708600,59500,59500,59500,59500,0
20250219,125500,112708600,59500,59500,59500,59500,0
20250219,125400,112708600,59500,59500,59500,59500,0
20250219,125300,112708600,59500,59500,59500,59500,0
20250219,125200,112708600,59500,59500,59500,59500,0
20250219,125100,112708600,59500,59500,59500,59500,0
20250219,125000,112708600,59500,59500,59500,59500,0
20250219,124900,112708600,59500,59500,59500,59500,0
20250219,124800,112708600,59500,59500,59500,59500,0
20250219,124700,112708600,59500,59500,59500,59500,0
20250219,124600,112708600,59500,59500,59500,59500,0
20250219,124500,112708600,59500,59500,59500,59500,0
20250219,124400,112708600,59500,59500,59500,59500,0
20250219,124300,112708600,59500,59500,59500,59500,0
20250219,124200,112708600,59500,59500,59500,59500,0
20250219,124100,112708600,59500,59500,59500,59500,0
20250219,124000,112708600,59500,59500,59500,59500,0
20250219,123900,112708600,59500,59500,59500,59500,0
20250219,123800,112708600,59500,59500,59500,59500,0
20250219,123700,112708600,59500,59500,59500,59500,0
20250219,123600,112708600,59500,59500,59500,59500,0
20250219,123500,112708600,59500,59500,59500,59500,4
20250219,123400,112470600,59500,59500,59500,59500,0
20250219,123300,112470600,59500,59500,59500,59500,1
20250219,123200,112411100,59600,59600,59600,59600,0
20250219,123100,112411100,59600,59600,59600,59600,0
20250219,123000,112411100,59600,59600,59600,59600,0
20250219,122900,112411100,59600,59600,59600,59600,1
20250219,122800,112351500,59600,59600,59600,59600,9
20250219,122700,111815100,60000,60000,60000,60000,0
20250219,122600,111815100,60000,60000,60000,60000,0
20250219,122500,111815100,60000,60000,60000,60000,0
20250219,122400,111815100,60000,60000,60000,60000,0
20250219,122300,111815100,60000,60000,60000,60000,0
20250219,122200,111815100,60000,60000,60000,60000,0
20250219,122100,111815100,60000,60000,60000,60000,0
20250219,122000,111815100,60000,60000,60000,60000,0
20250219,121900,111815100,60000,60000,60000,60000,0
20250219,121800,111815100,60000,60000,60000,60000,0
20250219,121700,111815100,60000,60000,60000,60000,0
20250219,121600,111815100,60000,60000,60000,60000,0
20250219,121500,111815100,60000,60000,60000,60000,24
20250219,121400,110375100,60000,60000,60000,60000,0
20250219,121300,110375100,60000,60000,60000,60000,0
20250219,121200,110375100,60000,60000,60000,60000,0
20250219,121100,110375100,60000,60000,60000,60000,0
20250219,121000,110375100,60000,60000,60000,60000,0
20250219,120900,110375100,60000,60000,60000,60000,0
20250219,120800,110375100,60000,60000,60000,60000,0
20250219,120700,110375100,60000,60000,60000,60000,0
20250219,120600,110375100,60000,60000,60000,60000,0
20250219,120500,110375100,60000,60000,60000,60000,0
20250219,120400,110375100,60000,60000,60000,60000,0
20250219,120300,110375100,60000,59900,60000,59900,100
20250219,120200,104376000,59800,59800,59800,59800,0
20250219,120100,104376000,59800,59800,59800,59800,0
20250219,120000,104376000,59800,59800,59800,59800,0
20250219,115900,104376000,59800,59800,59800,59800,1
20250219,115800,104316200,59900,59500,59900,59400,22
20250219,115700,103006700,59900,59900,59900,59900,0
20250219,115600,103006700,59900,59900,59900,59900,0
20250219,115500,103006700,59900,59900,59900,59900,10
20250219,115400,102407700,60000,60000,60000,60000,0
20250219,115300,102407700,60000,60000,60000,60000,0
20250219,115200,102407700,60000,60000,60000,60000,0
20250219,115100,102407700,60000,60000,60000,60000,0
20250219,115000,102407700,60000,60000,60000,60000,0
20250219,114900,102407700,60000,60000,60000,60000,0
20250219,114800,102407700,60000,59800,60000,59800,150
20250219,114700,93411000,59900,59900,59900,59900,0
20250219,114600,93411000,59900,59900,59900,59900,0
20250219,114500,93411000,59900,59900,59900,59900,0
20250219,114400,93411000,59900,59900,59900,59900,0
20250219,114300,93411000,59900,59900,59900,59900,0
20250219,114200,93411000,59900,59900,59900,59900,0
20250219,114100,93411000,59900,59900,59900,59900,0
20250219,114000,93411000,59900,59900,59900,59900,0
20250219,113900,93411000,59900,59900,59900,59900,0
20250219,113800,93411000,59900,59900,59900,59900,0
20250219,113700,93411000,59900,59900,59900,59900,0
20250219,113600,93411000,59900,59900,59900,59900,0
20250219,113500,93411000,59900,59900,59900,59900,0
20250219,113400,93411000,59900,60000,60000,59900,11
20250219,113300,92751100,60000,59500,60000,59500,50
20250219,113200,89761800,59100,59100,59100,59100,0
20250219,113100,89761800,59100,59100,59100,59100,0
20250219,113000,89761800,59100,59100,59100,59100,0
20250219,112900,89761800,59100,59100,59100,59100,32
20250219,112800,87870600,59100,59100,59100,59100,0
20250219,112700,87870600,59100,59100,59100,59100,0
20250219,112600,87870600,59100,59100,59100,59100,0
20250219,112500,87870600,59100,59100,59100,59100,0
20250219,112400,87870600,59100,59100,59100,59100,0
20250219,112300,87870600,59100,59100,59100,59100,4
20250219,112200,87634200,59600,59600,59600,59600,0
20250219,112100,87634200,59600,59600,59600,59600,0
20250219,112000,87634200,59600,59600,59600,59600,100
20250219,111900,81674200,59300,59800,59800,59300,52
20250219,111800,78589600,60000,60000,60000,60000,0
20250219,111700,78589600,60000,60000,60000,60000,0
20250219,111600,78589600,60000,59300,60000,59300,350
20250219,111500,57754900,59300,59300,59300,59300,0
20250219,111400,57754900,59300,59300,59300,59300,0
20250219,111300,57754900,59300,59300,59300,59300,0
20250219,111200,57754900,59300,59300,59300,59300,0
20250219,111100,57754900,59300,59300,59300,59300,0
20250219,111000,57754900,59300,59300,59300,59300,0
20250219,110900,57754900,59300,59300,59300,59300,0
20250219,110800,57754900,59300,59300,59300,59300,0
20250219,110700,57754900,59300,59300,59300,59300,0
20250219,110600,57754900,59300,59300,59300,59300,0
20250219,110500,57754900,59300,59300,59300,59300,0
20250219,110400,57754900,59300,59300,59300,59300,20
20250219,110300,56568900,59400,59400,59400,59400,0
20250219,110200,56568900,59400,59400,59400,59400,0
20250219,110100,56568900,59400,59400,59400,59400,0
20250219,110000,56568900,59400,59400,59400,59400,0
20250219,105900,56568900,59400,59400,59400,59400,0
20250219,105800,56568900,59400,59400,59400,59400,0
20250219,105700,56568900,59400,59400,59400,59400,0
20250219,105600,56568900,59400,59400,59400,59400,0
20250219,105500,56568900,59400,59400,59400,59400,0
20250219,105400,56568900,59400,59400,59400,59400,0
20250219,105300,56568900,59400,59400,59400,59400,0
20250219,105200,56568900,59400,58900,59400,58900,2
20250219,105100,56450600,59000,59000,59000,59000,0
20250219,105000,56450600,59000,59000,59000,59000,0
20250219,104900,56450600,59000,59000,59000,59000,0
20250219,104800,56450600,59000,59000,59000,59000,6
20250219,104700,56096600,59000,59000,59000,59000,1
20250219,104600,56037600,59000,59000,59000,59000,1
20250219,104500,55978600,59000,59000,59000,59000,22
20250219,104400,54680600,59100,59100,59100,59100,0
20250219,104300,54680600,59100,59100,59100,59100,0
20250219,104200,54680600,59100,59100,59100,59100,0
20250219,104100,54680600,59100,59100,59100,59100,0
20250219,104000,54680600,59100,59100,59100,59100,0
20250219,103900,54680600,59100,59100,59100,59100,0
20250219,103800,54680600,59100,59100,59100,59100,0
20250219,103700,54680600,59100,59100,59100,59100,0
20250219,103600,54680600,59100,59100,59100,59100,0
20250219,103500,54680600,59100,59100,59100,59100,0
20250219,103400,54680600,59100,59100,59100,59100,0
20250219,103300,54680600,59100,59100,59100,59100,20
20250219,103200,53498600,59100,59100,59100,59100,0
20250219,103100,53498600,59100,59100,59100,59100,0
20250219,103000,53498600,59100,59100,59100,59100,0
20250219,102900,53498600,59100,59100,59100,59100,12
20250219,102800,52789400,59500,59500,59500,59500,0
20250219,102700,52789400,59500,59500,59500,59500,0
20250219,102600,52789400,59500,59500,59500,59500,0
20250219,102500,52789400,59500,59500,59500,59500,0
20250219,102400,52789400,59500,59500,59500,59500,0
20250219,102300,52789400,59500,59500,59500,59500,0
20250219,102200,52789400,59500,59500,59500,59500,0
20250219,102100,52789400,59500,59500,59500,59500,0
20250219,102000,52789400,59500,59500,59500,59500,0
20250219,101900,52789400,59500,59500,59500,59500,0
20250219,101800,52789400,59500,59500,59500,59500,0
20250219,101700,52789400,59500,59500,59500,59500,0
20250219,101600,52789400,59500,59500,59500,59500,0
20250219,101500,52789400,59500,59500,59500,59500,0
20250219,101400,52789400,59500,59500,59500,59500,0
20250219,101300,52789400,59500,59500,59500,59500,1
20250219,101200,52729900,59500,59500,59500,59500,0
20250219,101100,52729900,59500,59500,59500,59500,8
20250219,101000,52253900,59500,59500,59500,59500,0
20250219,100900,52253900,59500,59500,59500,59500,0
20250219,100800,52253900,59500,59500,59500,59500,0
20250219,100700,52253900,59500,59500,59500,59500,0
20250219,100600,52253900,59500,59100,59500,59100,28
20250219,100500,50595900,59300,59100,59300,59100,2
20250219,100400,50477500,59200,59200,59200,59200,30
20250219,100300,48701500,59200,58900,59200,58900,2
20250219,100200,48583400,58800,58800,58800,58800,0
20250219,100100,48583400,58800,58800,58800,58800,0
20250219,100000,48583400,58800,58800,58800,58800,0
20250219,095900,48583400,58800,58800,58800,58800,0
20250219,095800,48583400,58800,58800,58800,58800,0
20250219,095700,48583400,58800,58800,58800,58800,0
20250219,095600,48583400,58800,58800,58800,58800,0
20250219,095500,48583400,58800,58800,58800,58800,10
20250219,095400,47995400,58800,58800,58800,58800,3
20250219,095300,47819000,58500,59000,59000,58500,92
20250219,095200,42424300,59300,59300,59300,59300,0
20250219,095100,42424300,59300,59000,59300,58900,10
20250219,095000,41833800,59200,59200,59200,59200,0
20250219,094900,41833800,59200,59200,59200,59200,0
20250219,094800,41833800,59200,58900,59200,58900,7
20250219,094700,41419700,59100,58900,59100,58900,4
20250219,094600,41183700,58900,58900,58900,58900,0
20250219,094500,41183700,58900,58900,58900,58900,65
20250219,094400,37355200,58900,58900,58900,58900,0
20250219,094300,37355200,58900,58900,58900,58900,0
20250219,094200,37355200,58900,58900,58900,58900,0
20250219,094100,37355200,58900,58900,58900,58900,0
20250219,094000,37355200,58900,58900,58900,58900,0
20250219,093900,37355200,58900,58900,58900,58900,0
20250219,093800,37355200,58900,58900,58900,58900,0
20250219,093700,37355200,58900,58900,58900,58900,37
20250219,093600,35175900,58900,58900,58900,58900,12
20250219,093500,34469100,58900,58900,58900,58900,7
20250219,093400,34056800,58900,58900,58900,58900,0
20250219,093300,34056800,58900,59000,59000,58900,9
20250219,093200,33526600,58900,58900,58900,58900,0
20250219,093100,33526600,58900,58900,58900,58900,9
20250219,093000,32996500,59000,59000,59000,59000,0
20250219,092900,32996500,59000,59000,59000,59000,2
20250219,092800,32878500,59000,59000,59000,59000,14
20250219,092700,32052500,58900,58900,58900,58900,0
20250219,092600,32052500,58900,58800,58900,58800,6
20250219,092500,31699300,58800,58800,58800,58800,1
20250219,092400,31640500,58800,58800,58800,58800,5
20250219,092300,31346500,58800,58800,58800,58800,54
20250219,092200,28171300,58800,58800,58800,58800,0
20250219,092100,28171300,58800,58800,58800,58800,0
20250219,092000,28171300,58800,58900,58900,58800,33
20250219,091900,26230800,58900,58900,58900,58900,3
20250219,091800,26054100,58900,58900,58900,58900,24
20250219,091700,24640500,58800,58800,58800,58800,0
20250219,091600,24640500,58800,58800,58800,58800,10
20250219,091500,24052500,58800,58800,58800,58800,1
20250219,091400,23993700,58900,58900,58900,58900,3
20250219,091300,23817000,58800,58800,58800,58800,0
20250219,091200,23817000,58800,58800,58800,58800,0
20250219,091100,23817000,58800,58600,58800,58600,97
20250219,091000,18126600,58500,58600,58600,58500,103
20250219,090900,12091000,58700,58700,58700,58700,0
20250219,090800,12091000,58700,58700,58700,58700,8
20250219,090700,11621400,58700,58700,58700,58700,0
20250219,090600,11621400,58700,58700,58700,58700,10
20250219,090500,11034400,58500,58500,58500,58500,0
20250219,090400,11034400,58500,58500,58500,58500,0
20250219,090300,11034400,58500,58500,58500,58500,0
20250219,090200,11034400,58500,58500,58500,58500,0
20250219,090100,11034400,58500,58800,58800,58300,177
20250219,090000,707800,58900,59000,59000,58900,12