KissMeData/008870/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185300,125382400,60200,60200,60200,60200,23
20250220,185200,125382400,60200,60200,60200,60200,0
20250220,185100,125382400,60200,60200,60200,60200,0
20250220,185000,125382400,60200,60200,60200,60200,0
20250220,184900,125382400,60200,60200,60200,60200,0
20250220,184800,125382400,60200,60200,60200,60200,0
20250220,184700,125382400,60200,60200,60200,60200,0
20250220,184600,125382400,60200,60200,60200,60200,0
20250220,184500,125382400,60200,60200,60200,60200,0
20250220,184400,125382400,60200,60200,60200,60200,0
20250220,184300,125382400,60200,60200,60200,60200,0
20250220,184200,125382400,60200,60200,60200,60200,0
20250220,184100,125382400,60200,60200,60200,60200,0
20250220,184000,125382400,60200,60200,60200,60200,0
20250220,183900,125382400,60200,60200,60200,60200,0
20250220,183800,125382400,60200,60200,60200,60200,0
20250220,183700,125382400,60200,60200,60200,60200,0
20250220,183600,125382400,60200,60200,60200,60200,0
20250220,183500,125382400,60200,60200,60200,60200,0
20250220,183400,125382400,60200,60200,60200,60200,0
20250220,183300,125382400,60200,60200,60200,60200,0
20250220,183200,125382400,60200,60200,60200,60200,0
20250220,183100,125382400,60200,60200,60200,60200,0
20250220,183000,125382400,60200,60200,60200,60200,0
20250220,182900,125382400,60200,60200,60200,60200,0
20250220,182800,125382400,60200,60200,60200,60200,0
20250220,182700,125382400,60200,60200,60200,60200,0
20250220,182600,125382400,60200,60200,60200,60200,0
20250220,182500,125382400,60200,60200,60200,60200,0
20250220,182400,125382400,60200,60200,60200,60200,0
20250220,182300,125382400,60200,60200,60200,60200,23
20250220,182200,125382400,60200,60200,60200,60200,0
20250220,182100,125382400,60200,60200,60200,60200,0
20250220,182000,125382400,60200,60200,60200,60200,0
20250220,181900,125382400,60200,60200,60200,60200,0
20250220,181800,125382400,60200,60200,60200,60200,0
20250220,181700,125382400,60200,60200,60200,60200,0
20250220,181600,125382400,60200,60200,60200,60200,0
20250220,181500,125382400,60200,60200,60200,60200,0
20250220,181400,125382400,60200,60200,60200,60200,0
20250220,181300,125382400,60200,60200,60200,60200,0
20250220,181200,125382400,60200,60200,60200,60200,0
20250220,181100,125382400,60200,60200,60200,60200,0
20250220,181000,125382400,60200,60200,60200,60200,0
20250220,180900,125382400,60200,60200,60200,60200,0
20250220,180800,125382400,60200,60200,60200,60200,0
20250220,180700,125382400,60200,60200,60200,60200,0
20250220,180600,125382400,60200,60200,60200,60200,0
20250220,180500,125382400,60200,60200,60200,60200,0
20250220,180400,125382400,60200,60200,60200,60200,0
20250220,180300,125382400,60200,60200,60200,60200,0
20250220,180200,125382400,60200,60200,60200,60200,0
20250220,180100,125382400,60200,60200,60200,60200,0
20250220,180000,125382400,60200,60200,60200,60200,0
20250220,175900,125382400,60200,60200,60200,60200,0
20250220,175800,125382400,60200,60200,60200,60200,0
20250220,175700,125382400,60200,60200,60200,60200,0
20250220,175600,125382400,60200,60200,60200,60200,0
20250220,175500,125382400,60200,60200,60200,60200,0
20250220,175400,125382400,60200,60200,60200,60200,0
20250220,175300,125382400,60200,60200,60200,60200,23
20250220,175200,125382400,60200,60200,60200,60200,0
20250220,175100,125382400,60200,60200,60200,60200,0
20250220,175000,125382400,60200,60200,60200,60200,0
20250220,174900,125382400,60200,60200,60200,60200,0
20250220,174800,125382400,60200,60200,60200,60200,0
20250220,174700,125382400,60200,60200,60200,60200,0
20250220,174600,125382400,60200,60200,60200,60200,0
20250220,174500,125382400,60200,60200,60200,60200,0
20250220,174400,125382400,60200,60200,60200,60200,0
20250220,174300,125382400,60200,60200,60200,60200,0
20250220,174200,125382400,60200,60200,60200,60200,0
20250220,174100,125382400,60200,60200,60200,60200,0
20250220,174000,125382400,60200,60200,60200,60200,0
20250220,173900,125382400,60200,60200,60200,60200,0
20250220,173800,125382400,60200,60200,60200,60200,0
20250220,173700,125382400,60200,60200,60200,60200,0
20250220,173600,125382400,60200,60200,60200,60200,0
20250220,173500,125382400,60200,60200,60200,60200,0
20250220,173400,125382400,60200,60200,60200,60200,0
20250220,173300,125382400,60200,60200,60200,60200,0
20250220,173200,125382400,60200,60200,60200,60200,0
20250220,173100,125382400,60200,60200,60200,60200,0
20250220,173000,125382400,60200,60200,60200,60200,0
20250220,172900,125382400,60200,60200,60200,60200,0
20250220,172800,125382400,60200,60200,60200,60200,0
20250220,172700,125382400,60200,60200,60200,60200,0
20250220,172600,125382400,60200,60200,60200,60200,0
20250220,172500,125382400,60200,60200,60200,60200,0
20250220,172400,125382400,60200,60200,60200,60200,0
20250220,172300,125382400,60200,60200,60200,60200,23
20250220,172200,125382400,60200,60200,60200,60200,0
20250220,172100,125382400,60200,60200,60200,60200,0
20250220,172000,125382400,60200,60200,60200,60200,0
20250220,171900,125382400,60200,60200,60200,60200,0
20250220,171800,125382400,60200,60200,60200,60200,0
20250220,171700,125382400,60200,60200,60200,60200,0
20250220,171600,125382400,60200,60200,60200,60200,0
20250220,171500,125382400,60200,60200,60200,60200,0
20250220,171400,125382400,60200,60200,60200,60200,0
20250220,171300,125382400,60200,60200,60200,60200,0
20250220,171200,125382400,60200,60200,60200,60200,0
20250220,171100,125382400,60200,60200,60200,60200,0
20250220,171000,125382400,60200,60200,60200,60200,0
20250220,170900,125382400,60200,60200,60200,60200,0
20250220,170800,125382400,60200,60200,60200,60200,0
20250220,170700,125382400,60200,60200,60200,60200,0
20250220,170600,125382400,60200,60200,60200,60200,0
20250220,170500,125382400,60200,60200,60200,60200,0
20250220,170400,125382400,60200,60200,60200,60200,0
20250220,170300,125382400,60200,60200,60200,60200,0
20250220,170200,125382400,60200,60200,60200,60200,0
20250220,170100,125382400,60200,60200,60200,60200,0
20250220,170000,125382400,60200,60200,60200,60200,0
20250220,165900,125382400,60200,60200,60200,60200,0
20250220,165800,125382400,60200,60200,60200,60200,0
20250220,165700,125382400,60200,60200,60200,60200,0
20250220,165600,125382400,60200,60200,60200,60200,0
20250220,165500,125382400,60200,60200,60200,60200,0
20250220,165400,125382400,60200,60200,60200,60200,0
20250220,165300,125382400,60200,60200,60200,60200,23
20250220,165200,125382400,60200,60200,60200,60200,0
20250220,165100,125382400,60200,60200,60200,60200,0
20250220,165000,125382400,60200,60200,60200,60200,0
20250220,164900,125382400,60200,60200,60200,60200,0
20250220,164800,125382400,60200,60200,60200,60200,0
20250220,164700,125382400,60200,60200,60200,60200,0
20250220,164600,125382400,60200,60200,60200,60200,0
20250220,164500,125382400,60200,60200,60200,60200,0
20250220,164400,125382400,60200,60200,60200,60200,0
20250220,164300,125382400,60200,60200,60200,60200,0
20250220,164200,125382400,60200,60200,60200,60200,0
20250220,164100,125382400,60200,60200,60200,60200,0
20250220,164000,125382400,60200,60200,60200,60200,0
20250220,163900,125382400,60200,60200,60200,60200,0
20250220,163800,125382400,60200,60200,60200,60200,0
20250220,163700,125382400,60200,60200,60200,60200,0
20250220,163600,125382400,60200,60200,60200,60200,0
20250220,163500,125382400,60200,60200,60200,60200,0
20250220,163400,125382400,60200,60200,60200,60200,0
20250220,163300,125382400,60200,60200,60200,60200,0
20250220,163200,125382400,60200,60200,60200,60200,0
20250220,163100,125382400,60200,60200,60200,60200,0
20250220,163000,125382400,60200,60200,60200,60200,0
20250220,162900,125382400,60200,60200,60200,60200,0
20250220,162800,125382400,60200,60200,60200,60200,0
20250220,162700,125382400,60200,60200,60200,60200,0
20250220,162600,125382400,60200,60200,60200,60200,0
20250220,162500,125382400,60200,60200,60200,60200,0
20250220,162400,125382400,60200,60200,60200,60200,0
20250220,162300,125382400,60200,60200,60200,60200,23
20250220,162200,125382400,60200,60200,60200,60200,0
20250220,162100,125382400,60200,60200,60200,60200,0
20250220,162000,125382400,60200,60200,60200,60200,0
20250220,161900,125382400,60200,60200,60200,60200,0
20250220,161800,125382400,60200,60200,60200,60200,0
20250220,161700,125382400,60200,60200,60200,60200,0
20250220,161600,125382400,60200,60200,60200,60200,0
20250220,161500,125382400,60200,60200,60200,60200,0
20250220,161400,125382400,60200,60200,60200,60200,0
20250220,161300,125382400,60200,60200,60200,60200,0
20250220,161200,125382400,60200,60200,60200,60200,0
20250220,161100,125382400,60200,60200,60200,60200,0
20250220,161000,125382400,60200,60200,60200,60200,0
20250220,160900,125382400,60200,60200,60200,60200,0
20250220,160800,125382400,60200,60200,60200,60200,0
20250220,160700,125382400,60200,60200,60200,60200,0
20250220,160600,125382400,60200,60200,60200,60200,0
20250220,160500,125382400,60200,60200,60200,60200,0
20250220,160400,125382400,60200,60200,60200,60200,0
20250220,160300,125382400,60200,60200,60200,60200,0
20250220,160200,125382400,60200,60200,60200,60200,0
20250220,160100,125382400,60200,60200,60200,60200,0
20250220,160000,125382400,60200,60200,60200,60200,0
20250220,155900,125382400,60200,60200,60200,60200,0
20250220,155800,125382400,60200,60200,60200,60200,0
20250220,155700,125382400,60200,60200,60200,60200,0
20250220,155600,125382400,60200,60200,60200,60200,0
20250220,155500,125382400,60200,60200,60200,60200,0
20250220,155400,125382400,60200,60200,60200,60200,0
20250220,155300,125382400,60200,60200,60200,60200,23
20250220,155200,125382400,60200,60200,60200,60200,0
20250220,155100,125382400,60200,60200,60200,60200,0
20250220,155000,125382400,60200,60200,60200,60200,0
20250220,154900,125382400,60200,60200,60200,60200,0
20250220,154800,125382400,60200,60200,60200,60200,0
20250220,154700,125382400,60200,60200,60200,60200,0
20250220,154600,125382400,60200,60200,60200,60200,0
20250220,154500,125382400,60200,60200,60200,60200,0
20250220,154400,125382400,60200,60200,60200,60200,0
20250220,154300,125382400,60200,60200,60200,60200,0
20250220,154200,125382400,60200,60200,60200,60200,0
20250220,154100,125382400,60200,60200,60200,60200,0
20250220,154000,125382400,60200,60200,60200,60200,0
20250220,153900,125382400,60200,60200,60200,60200,0
20250220,153800,125382400,60200,60200,60200,60200,0
20250220,153700,125382400,60200,60200,60200,60200,0
20250220,153600,125382400,60200,60200,60200,60200,0
20250220,153500,125382400,60200,60200,60200,60200,0
20250220,153400,125382400,60200,60200,60200,60200,0
20250220,153300,125382400,60200,60200,60200,60200,0
20250220,153200,125382400,60200,60200,60200,60200,0
20250220,153100,125382400,60200,60200,60200,60200,0
20250220,153000,125382400,60200,60200,60200,60200,23
20250220,152900,123997800,59800,59800,59800,59800,0
20250220,152800,123997800,59800,59800,59800,59800,0
20250220,152700,123997800,59800,59800,59800,59800,0
20250220,152600,123997800,59800,59800,59800,59800,0
20250220,152500,123997800,59800,59800,59800,59800,0
20250220,152400,123997800,59800,59800,59800,59800,0
20250220,152300,123997800,59800,59800,59800,59800,0
20250220,152200,123997800,59800,59800,59800,59800,0
20250220,152100,123997800,59800,59800,59800,59800,0
20250220,152000,123997800,59800,59800,59800,59800,0
20250220,151900,123997800,59800,59800,59800,59800,90
20250220,151800,118615800,59700,59700,59700,59700,7
20250220,151700,118197900,59700,59700,59700,59700,8
20250220,151600,117720300,59800,59800,59800,59800,1
20250220,151500,117660500,59900,59900,59900,59900,0
20250220,151400,117660500,59900,59900,59900,59900,0
20250220,151300,117660500,59900,59900,59900,59900,0
20250220,151200,117660500,59900,59900,59900,59900,0
20250220,151100,117660500,59900,59900,59900,59900,0
20250220,151000,117660500,59900,59900,59900,59900,0
20250220,150900,117660500,59900,59900,59900,59900,0
20250220,150800,117660500,59900,59900,59900,59900,0
20250220,150700,117660500,59900,59900,59900,59900,0
20250220,150600,117660500,59900,59900,59900,59900,10
20250220,150500,117061500,59800,59800,59800,59800,0
20250220,150400,117061500,59800,59800,59800,59800,0
20250220,150300,117061500,59800,59800,59800,59800,0
20250220,150200,117061500,59800,59800,59800,59800,0
20250220,150100,117061500,59800,59800,59800,59800,0
20250220,150000,117061500,59800,59800,59800,59800,0
20250220,145900,117061500,59800,59800,59800,59800,0
20250220,145800,117061500,59800,59800,59800,59800,0
20250220,145700,117061500,59800,59800,59800,59800,0
20250220,145600,117061500,59800,59800,59800,59800,0
20250220,145500,117061500,59800,59800,59800,59800,0
20250220,145400,117061500,59800,59800,59800,59800,0
20250220,145300,117061500,59800,59800,59800,59800,1
20250220,145200,117001700,59900,59900,59900,59900,0
20250220,145100,117001700,59900,59900,59900,59900,0
20250220,145000,117001700,59900,59900,59900,59900,0
20250220,144900,117001700,59900,59900,59900,59900,0
20250220,144800,117001700,59900,59900,59900,59900,0
20250220,144700,117001700,59900,59900,59900,59900,0
20250220,144600,117001700,59900,59900,59900,59900,0
20250220,144500,117001700,59900,59900,59900,59900,0
20250220,144400,117001700,59900,59800,59900,59800,4
20250220,144300,116762400,59900,59900,59900,59900,457
20250220,144200,89388100,60000,60000,60000,60000,0
20250220,144100,89388100,60000,60000,60000,60000,2
20250220,144000,89268100,60200,60200,60200,60200,0
20250220,143900,89268100,60200,60200,60200,60200,0
20250220,143800,89268100,60200,60200,60200,60200,0
20250220,143700,89268100,60200,60200,60200,60200,0
20250220,143600,89268100,60200,60200,60200,60200,0
20250220,143500,89268100,60200,60200,60200,60200,0
20250220,143400,89268100,60200,60200,60200,60200,18
20250220,143300,88184500,60200,60200,60200,60200,0
20250220,143200,88184500,60200,60200,60200,60200,0
20250220,143100,88184500,60200,60200,60200,60200,0
20250220,143000,88184500,60200,60200,60200,60200,0
20250220,142900,88184500,60200,60200,60200,60200,1
20250220,142800,88124300,60100,60100,60100,60100,0
20250220,142700,88124300,60100,60100,60100,60100,1
20250220,142600,88064200,59900,59900,59900,59900,0
20250220,142500,88064200,59900,59900,59900,59900,0
20250220,142400,88064200,59900,59900,59900,59900,1
20250220,142300,88004300,59900,59900,59900,59900,1
20250220,142200,87944400,60200,60200,60200,60200,0
20250220,142100,87944400,60200,60200,60200,60200,0
20250220,142000,87944400,60200,60200,60200,60200,0
20250220,141900,87944400,60200,60200,60200,60200,0
20250220,141800,87944400,60200,60200,60200,60200,0
20250220,141700,87944400,60200,60200,60200,60200,0
20250220,141600,87944400,60200,60200,60200,60200,1
20250220,141500,87884200,60000,60100,60100,60000,131
20250220,141400,80022600,60000,60000,60000,60000,223
20250220,141300,66642600,60300,60300,60300,60300,0
20250220,141200,66642600,60300,60300,60300,60300,0
20250220,141100,66642600,60300,60300,60300,60300,0
20250220,141000,66642600,60300,60300,60300,60300,0
20250220,140900,66642600,60300,60300,60300,60300,0
20250220,140800,66642600,60300,60300,60300,60300,77
20250220,140700,61999500,60300,60300,60300,60300,0
20250220,140600,61999500,60300,60300,60300,60300,0
20250220,140500,61999500,60300,60300,60300,60300,0
20250220,140400,61999500,60300,60200,60300,60200,2
20250220,140300,61879000,60300,60300,60300,60300,0
20250220,140200,61879000,60300,60300,60300,60300,0
20250220,140100,61879000,60300,60300,60300,60300,0
20250220,140000,61879000,60300,60300,60300,60300,0
20250220,135900,61879000,60300,60300,60300,60300,0
20250220,135800,61879000,60300,60300,60300,60300,0
20250220,135700,61879000,60300,60300,60300,60300,10
20250220,135600,61276000,60400,60400,60400,60400,0
20250220,135500,61276000,60400,60400,60400,60400,1
20250220,135400,61215600,60400,60400,60400,60400,0
20250220,135300,61215600,60400,60400,60400,60400,0
20250220,135200,61215600,60400,60400,60400,60400,0
20250220,135100,61215600,60400,60400,60400,60400,0
20250220,135000,61215600,60400,60400,60400,60400,0
20250220,134900,61215600,60400,60400,60400,60400,0
20250220,134800,61215600,60400,60400,60400,60400,0
20250220,134700,61215600,60400,60400,60400,60400,0
20250220,134600,61215600,60400,60400,60400,60400,30
20250220,134500,59403600,60400,60400,60400,60400,0
20250220,134400,59403600,60400,60000,60400,60000,2
20250220,134300,59283200,60200,60200,60200,60200,0
20250220,134200,59283200,60200,60200,60200,60200,47
20250220,134100,56453800,60500,60500,60500,60500,0
20250220,134000,56453800,60500,60500,60500,60500,0
20250220,133900,56453800,60500,60500,60500,60500,0
20250220,133800,56453800,60500,60500,60500,60500,0
20250220,133700,56453800,60500,60300,60500,60200,25
20250220,133600,54946800,60300,60300,60300,60300,0
20250220,133500,54946800,60300,60300,60300,60300,1
20250220,133400,54886500,60200,60100,60200,60000,64
20250220,133300,51041100,60000,60000,60000,60000,0
20250220,133200,51041100,60000,60000,60000,60000,0
20250220,133100,51041100,60000,60000,60000,60000,2
20250220,133000,50921100,60000,60000,60000,60000,0
20250220,132900,50921100,60000,60000,60000,60000,0
20250220,132800,50921100,60000,59700,60000,59700,92
20250220,132700,45402300,59700,60000,60000,59700,103
20250220,132600,39223200,60000,60000,60000,60000,0
20250220,132500,39223200,60000,60000,60000,60000,0
20250220,132400,39223200,60000,60000,60000,60000,0
20250220,132300,39223200,60000,60000,60000,60000,0
20250220,132200,39223200,60000,60000,60000,60000,0
20250220,132100,39223200,60000,60000,60000,60000,0
20250220,132000,39223200,60000,60000,60000,60000,0
20250220,131900,39223200,60000,60000,60000,60000,0
20250220,131800,39223200,60000,60000,60000,60000,0
20250220,131700,39223200,60000,60000,60000,60000,0
20250220,131600,39223200,60000,60000,60000,60000,0
20250220,131500,39223200,60000,60000,60000,60000,0
20250220,131400,39223200,60000,60000,60000,60000,0
20250220,131300,39223200,60000,60000,60000,60000,0
20250220,131200,39223200,60000,60000,60000,60000,0
20250220,131100,39223200,60000,60000,60000,60000,0
20250220,131000,39223200,60000,60000,60000,60000,0
20250220,130900,39223200,60000,60000,60000,60000,0
20250220,130800,39223200,60000,60000,60000,60000,0
20250220,130700,39223200,60000,60000,60000,60000,0
20250220,130600,39223200,60000,60000,60000,60000,0
20250220,130500,39223200,60000,60000,60000,60000,0
20250220,130400,39223200,60000,60000,60000,60000,0
20250220,130300,39223200,60000,60000,60000,60000,0
20250220,130200,39223200,60000,60000,60000,60000,0
20250220,130100,39223200,60000,60000,60000,60000,0
20250220,130000,39223200,60000,60000,60000,60000,0
20250220,125900,39223200,60000,60000,60000,60000,0
20250220,125800,39223200,60000,60000,60000,60000,0
20250220,125700,39223200,60000,60000,60000,60000,0
20250220,125600,39223200,60000,60000,60000,60000,0
20250220,125500,39223200,60000,60000,60000,60000,0
20250220,125400,39223200,60000,60000,60000,60000,1
20250220,125300,39163200,60100,60100,60100,60100,0
20250220,125200,39163200,60100,60100,60100,60100,0
20250220,125100,39163200,60100,60100,60100,60100,0
20250220,125000,39163200,60100,60100,60100,60100,0
20250220,124900,39163200,60100,60100,60100,60100,0
20250220,124800,39163200,60100,60100,60100,60100,0
20250220,124700,39163200,60100,60100,60100,60100,0
20250220,124600,39163200,60100,60100,60100,60100,0
20250220,124500,39163200,60100,60100,60100,60100,1
20250220,124400,39103100,60100,59500,60100,59500,10
20250220,124300,38505500,59500,59500,59500,59500,0
20250220,124200,38505500,59500,59500,59500,59500,0
20250220,124100,38505500,59500,59500,59500,59500,0
20250220,124000,38505500,59500,59500,59500,59500,0
20250220,123900,38505500,59500,59500,59500,59500,0
20250220,123800,38505500,59500,59500,59500,59500,0
20250220,123700,38505500,59500,59500,59500,59500,0
20250220,123600,38505500,59500,59500,59500,59500,0
20250220,123500,38505500,59500,59500,59500,59500,0
20250220,123400,38505500,59500,59500,59500,59500,1
20250220,123300,38446000,60000,60000,60000,60000,0
20250220,123200,38446000,60000,60000,60000,60000,1
20250220,123100,38386000,59500,59500,59500,59500,0
20250220,123000,38386000,59500,59500,59500,59500,0
20250220,122900,38386000,59500,59500,59500,59500,0
20250220,122800,38386000,59500,59500,59500,59500,0
20250220,122700,38386000,59500,59500,59500,59500,0
20250220,122600,38386000,59500,59500,59500,59500,22
20250220,122500,37077000,60000,60000,60000,60000,0
20250220,122400,37077000,60000,60000,60000,60000,0
20250220,122300,37077000,60000,60000,60000,60000,0
20250220,122200,37077000,60000,60000,60000,60000,0
20250220,122100,37077000,60000,60000,60000,60000,2
20250220,122000,36957000,60100,60100,60100,60100,0
20250220,121900,36957000,60100,60100,60100,60100,0
20250220,121800,36957000,60100,59500,60100,59500,2
20250220,121700,36837400,60000,60000,60000,60000,0
20250220,121600,36837400,60000,60000,60000,60000,2
20250220,121500,36717400,60000,60000,60000,60000,2
20250220,121400,36597400,60000,60000,60000,60000,2
20250220,121300,36477400,60000,60000,60000,60000,10
20250220,121200,35877400,60000,60000,60000,60000,0
20250220,121100,35877400,60000,60000,60000,60000,0
20250220,121000,35877400,60000,60000,60000,60000,0
20250220,120900,35877400,60000,60000,60000,60000,2
20250220,120800,35757400,60100,59900,60100,59900,5
20250220,120700,35457500,59500,59500,59500,59500,0
20250220,120600,35457500,59500,59500,59500,59500,10
20250220,120500,34862500,60100,60100,60100,60100,0
20250220,120400,34862500,60100,60100,60100,60100,0
20250220,120300,34862500,60100,60100,60100,60100,0
20250220,120200,34862500,60100,60100,60100,60100,0
20250220,120100,34862500,60100,60100,60100,60100,0
20250220,120000,34862500,60100,60100,60100,60100,0
20250220,115900,34862500,60100,60100,60100,60100,0
20250220,115800,34862500,60100,60100,60100,60100,0
20250220,115700,34862500,60100,60100,60100,60100,0
20250220,115600,34862500,60100,60100,60100,60100,0
20250220,115500,34862500,60100,60100,60100,60100,0
20250220,115400,34862500,60100,60100,60100,60100,0
20250220,115300,34862500,60100,60100,60100,60100,0
20250220,115200,34862500,60100,60100,60100,60100,0
20250220,115100,34862500,60100,60100,60100,60100,0
20250220,115000,34862500,60100,60100,60100,60100,0
20250220,114900,34862500,60100,60100,60100,60100,0
20250220,114800,34862500,60100,60100,60100,60100,0
20250220,114700,34862500,60100,60100,60100,60100,0
20250220,114600,34862500,60100,60100,60100,60100,0
20250220,114500,34862500,60100,60100,60100,60100,0
20250220,114400,34862500,60100,60100,60100,60100,0
20250220,114300,34862500,60100,60100,60100,60100,1
20250220,114200,34802400,59800,59800,59800,59800,0
20250220,114100,34802400,59800,59800,59800,59800,0
20250220,114000,34802400,59800,59700,59800,59700,20
20250220,113900,33607100,59700,59700,59700,59700,0
20250220,113800,33607100,59700,59700,59700,59700,0
20250220,113700,33607100,59700,59700,59700,59700,0
20250220,113600,33607100,59700,59700,59700,59700,1
20250220,113500,33547400,59500,59500,59500,59500,0
20250220,113400,33547400,59500,59500,59500,59500,0
20250220,113300,33547400,59500,59500,59500,59500,0
20250220,113200,33547400,59500,59500,59500,59500,17
20250220,113100,32535900,59500,59500,59500,59500,0
20250220,113000,32535900,59500,59500,59500,59500,42
20250220,112900,30036900,59500,59500,59500,59500,0
20250220,112800,30036900,59500,59500,59500,59500,0
20250220,112700,30036900,59500,59500,59500,59500,35
20250220,112600,27954400,59500,59500,59500,59500,0
20250220,112500,27954400,59500,59500,59500,59500,0
20250220,112400,27954400,59500,59500,59500,59500,0
20250220,112300,27954400,59500,59500,59500,59500,0
20250220,112200,27954400,59500,59500,59500,59500,0
20250220,112100,27954400,59500,59500,59500,59500,65
20250220,112000,24086900,59600,59600,59600,59600,0
20250220,111900,24086900,59600,59600,59600,59600,0
20250220,111800,24086900,59600,59600,59600,59600,0
20250220,111700,24086900,59600,59600,59600,59600,0
20250220,111600,24086900,59600,59600,59600,59600,0
20250220,111500,24086900,59600,59600,59600,59600,0
20250220,111400,24086900,59600,59600,59600,59600,0
20250220,111300,24086900,59600,59600,59600,59600,0
20250220,111200,24086900,59600,59500,59600,59500,26
20250220,111100,22539800,59700,59700,59700,59700,0
20250220,111000,22539800,59700,59700,59700,59700,0
20250220,110900,22539800,59700,59700,59700,59700,0
20250220,110800,22539800,59700,59700,59700,59700,0
20250220,110700,22539800,59700,59700,59700,59700,0
20250220,110600,22539800,59700,59700,59700,59700,0
20250220,110500,22539800,59700,59700,59700,59700,0
20250220,110400,22539800,59700,59700,59700,59700,0
20250220,110300,22539800,59700,59700,59700,59700,0
20250220,110200,22539800,59700,59700,59700,59700,0
20250220,110100,22539800,59700,59700,59700,59700,0
20250220,110000,22539800,59700,59700,59700,59700,0
20250220,105900,22539800,59700,59700,59700,59700,0
20250220,105800,22539800,59700,59700,59700,59700,0
20250220,105700,22539800,59700,59700,59700,59700,0
20250220,105600,22539800,59700,59700,59700,59700,0
20250220,105500,22539800,59700,59700,59700,59700,0
20250220,105400,22539800,59700,59700,59700,59700,0
20250220,105300,22539800,59700,59700,59700,59700,0
20250220,105200,22539800,59700,59700,59700,59700,0
20250220,105100,22539800,59700,59700,59700,59700,0
20250220,105000,22539800,59700,59700,59700,59700,0
20250220,104900,22539800,59700,59700,59700,59700,1
20250220,104800,22480100,59300,59300,59300,59300,0
20250220,104700,22480100,59300,59300,59300,59300,0
20250220,104600,22480100,59300,59300,59300,59300,0
20250220,104500,22480100,59300,59300,59300,59300,0
20250220,104400,22480100,59300,59300,59300,59300,0
20250220,104300,22480100,59300,59300,59300,59300,0
20250220,104200,22480100,59300,59300,59300,59300,0
20250220,104100,22480100,59300,59300,59300,59300,0
20250220,104000,22480100,59300,59300,59300,59300,0
20250220,103900,22480100,59300,59300,59300,59300,0
20250220,103800,22480100,59300,59300,59300,59300,0
20250220,103700,22480100,59300,59300,59300,59300,0
20250220,103600,22480100,59300,59300,59300,59300,0
20250220,103500,22480100,59300,59300,59300,59300,0
20250220,103400,22480100,59300,59300,59300,59300,0
20250220,103300,22480100,59300,59300,59300,59300,0
20250220,103200,22480100,59300,59300,59300,59300,3
20250220,103100,22302200,59300,59300,59300,59300,0
20250220,103000,22302200,59300,59300,59300,59300,0
20250220,102900,22302200,59300,59300,59300,59300,1
20250220,102800,22242900,59300,59300,59300,59300,0
20250220,102700,22242900,59300,59300,59300,59300,3
20250220,102600,22065000,59700,59700,59700,59700,0
20250220,102500,22065000,59700,59700,59700,59700,0
20250220,102400,22065000,59700,59700,59700,59700,0
20250220,102300,22065000,59700,59700,59700,59700,0
20250220,102200,22065000,59700,59700,59700,59700,0
20250220,102100,22065000,59700,59700,59700,59700,0
20250220,102000,22065000,59700,59700,59700,59700,0
20250220,101900,22065000,59700,59700,59700,59700,0
20250220,101800,22065000,59700,59700,59700,59700,0
20250220,101700,22065000,59700,59700,59700,59700,0
20250220,101600,22065000,59700,59700,59700,59700,0
20250220,101500,22065000,59700,59700,59700,59700,0
20250220,101400,22065000,59700,59700,59700,59700,0
20250220,101300,22065000,59700,59700,59700,59700,0
20250220,101200,22065000,59700,59700,59700,59700,0
20250220,101100,22065000,59700,59700,59700,59700,0
20250220,101000,22065000,59700,59700,59700,59700,0
20250220,100900,22065000,59700,59700,59700,59700,0
20250220,100800,22065000,59700,59700,59700,59700,0
20250220,100700,22065000,59700,59700,59700,59700,0
20250220,100600,22065000,59700,59700,59700,59700,0
20250220,100500,22065000,59700,59700,59700,59700,0
20250220,100400,22065000,59700,59700,59700,59700,0
20250220,100300,22065000,59700,59700,59700,59700,0
20250220,100200,22065000,59700,59700,59700,59700,0
20250220,100100,22065000,59700,59700,59700,59700,0
20250220,100000,22065000,59700,59700,59700,59700,0
20250220,095900,22065000,59700,59700,59700,59700,2
20250220,095800,21945600,59200,59200,59200,59200,0
20250220,095700,21945600,59200,59200,59200,59200,0
20250220,095600,21945600,59200,59200,59200,59200,0
20250220,095500,21945600,59200,59200,59200,59200,0
20250220,095400,21945600,59200,59200,59200,59200,0
20250220,095300,21945600,59200,59400,59400,59200,33
20250220,095200,19988800,59700,59700,59700,59700,0
20250220,095100,19988800,59700,59700,59700,59700,0
20250220,095000,19988800,59700,59700,59700,59700,0
20250220,094900,19988800,59700,59700,59700,59700,0
20250220,094800,19988800,59700,59700,59700,59700,0
20250220,094700,19988800,59700,59700,59700,59700,1
20250220,094600,19929100,59600,59600,59600,59600,0
20250220,094500,19929100,59600,59600,59600,59600,0
20250220,094400,19929100,59600,59600,59600,59600,1
20250220,094300,19869500,59500,59500,59500,59500,0
20250220,094200,19869500,59500,59500,59500,59500,0
20250220,094100,19869500,59500,59500,59500,59500,0
20250220,094000,19869500,59500,59400,59500,59400,5
20250220,093900,19572400,59400,59400,59400,59400,0
20250220,093800,19572400,59400,59400,59400,59400,0
20250220,093700,19572400,59400,59400,59400,59400,0
20250220,093600,19572400,59400,59400,59400,59400,1
20250220,093500,19513000,59500,59500,59500,59500,0
20250220,093400,19513000,59500,59500,59500,59500,0
20250220,093300,19513000,59500,59500,59500,59500,0
20250220,093200,19513000,59500,59500,59500,59500,5
20250220,093100,19215500,59500,59500,59500,59500,0
20250220,093000,19215500,59500,59500,59500,59500,22
20250220,092900,17906500,59200,59200,59200,59200,0
20250220,092800,17906500,59200,59200,59200,59200,0
20250220,092700,17906500,59200,59300,59300,59200,40
20250220,092600,15537500,59200,59200,59200,59200,0
20250220,092500,15537500,59200,59200,59200,59200,0
20250220,092400,15537500,59200,59200,59200,59200,0
20250220,092300,15537500,59200,59500,59500,59200,81
20250220,092200,10737100,59600,59600,59600,59600,16
20250220,092100,9783500,59600,59600,59600,59600,0
20250220,092000,9783500,59600,59600,59600,59600,7
20250220,091900,9366300,59600,59600,59600,59600,0
20250220,091800,9366300,59600,59600,59600,59600,0
20250220,091700,9366300,59600,59600,59600,59600,0
20250220,091600,9366300,59600,59600,59600,59600,0
20250220,091500,9366300,59600,59600,59600,59600,0
20250220,091400,9366300,59600,59600,59600,59600,16
20250220,091300,8412700,59600,59700,59700,59600,20
20250220,091200,7220600,59600,59600,59600,59600,0
20250220,091100,7220600,59600,59900,59900,59600,8
20250220,091000,6742600,59900,59900,59900,59900,17
20250220,090900,5724300,60000,60000,60000,60000,0
20250220,090800,5724300,60000,60000,60000,60000,0
20250220,090700,5724300,60000,60000,60000,60000,0
20250220,090600,5724300,60000,60000,60000,60000,11
20250220,090500,5064300,60100,60100,60100,60100,0
20250220,090400,5064300,60100,60100,60100,60100,0
20250220,090300,5064300,60100,60100,60100,60100,0
20250220,090200,5064300,60100,60100,60100,60100,0
20250220,090100,5064300,60100,60500,60500,60100,6
20250220,090000,4702100,60100,60800,60800,60100,78