KissMeData/034950/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192000,376748400,88100,88100,88100,88100,9
20250220,191900,376748400,88100,88100,88100,88100,0
20250220,191800,376748400,88100,88100,88100,88100,0
20250220,191700,376748400,88100,88100,88100,88100,0
20250220,191600,376748400,88100,88100,88100,88100,0
20250220,191500,376748400,88100,88100,88100,88100,0
20250220,191400,376748400,88100,88100,88100,88100,0
20250220,191300,376748400,88100,88100,88100,88100,0
20250220,191200,376748400,88100,88100,88100,88100,0
20250220,191100,376748400,88100,88100,88100,88100,0
20250220,191000,376748400,88100,88100,88100,88100,0
20250220,190900,376748400,88100,88100,88100,88100,0
20250220,190800,376748400,88100,88100,88100,88100,0
20250220,190700,376748400,88100,88100,88100,88100,0
20250220,190600,376748400,88100,88100,88100,88100,0
20250220,190500,376748400,88100,88100,88100,88100,0
20250220,190400,376748400,88100,88100,88100,88100,0
20250220,190300,376748400,88100,88100,88100,88100,0
20250220,190200,376748400,88100,88100,88100,88100,0
20250220,190100,376748400,88100,88100,88100,88100,0
20250220,190000,376748400,88100,88100,88100,88100,0
20250220,185900,376748400,88100,88100,88100,88100,0
20250220,185800,376748400,88100,88100,88100,88100,0
20250220,185700,376748400,88100,88100,88100,88100,0
20250220,185600,376748400,88100,88100,88100,88100,0
20250220,185500,376748400,88100,88100,88100,88100,0
20250220,185400,376748400,88100,88100,88100,88100,0
20250220,185300,376748400,88100,88100,88100,88100,0
20250220,185200,376748400,88100,88100,88100,88100,0
20250220,185100,376748400,88100,88100,88100,88100,0
20250220,185000,376748400,88100,88100,88100,88100,9
20250220,184900,376748400,88100,88100,88100,88100,0
20250220,184800,376748400,88100,88100,88100,88100,0
20250220,184700,376748400,88100,88100,88100,88100,0
20250220,184600,376748400,88100,88100,88100,88100,0
20250220,184500,376748400,88100,88100,88100,88100,0
20250220,184400,376748400,88100,88100,88100,88100,0
20250220,184300,376748400,88100,88100,88100,88100,0
20250220,184200,376748400,88100,88100,88100,88100,0
20250220,184100,376748400,88100,88100,88100,88100,0
20250220,184000,376748400,88100,88100,88100,88100,0
20250220,183900,376748400,88100,88100,88100,88100,0
20250220,183800,376748400,88100,88100,88100,88100,0
20250220,183700,376748400,88100,88100,88100,88100,0
20250220,183600,376748400,88100,88100,88100,88100,0
20250220,183500,376748400,88100,88100,88100,88100,0
20250220,183400,376748400,88100,88100,88100,88100,0
20250220,183300,376748400,88100,88100,88100,88100,0
20250220,183200,376748400,88100,88100,88100,88100,0
20250220,183100,376748400,88100,88100,88100,88100,0
20250220,183000,376748400,88100,88100,88100,88100,0
20250220,182900,376748400,88100,88100,88100,88100,0
20250220,182800,376748400,88100,88100,88100,88100,0
20250220,182700,376748400,88100,88100,88100,88100,0
20250220,182600,376748400,88100,88100,88100,88100,0
20250220,182500,376748400,88100,88100,88100,88100,0
20250220,182400,376748400,88100,88100,88100,88100,0
20250220,182300,376748400,88100,88100,88100,88100,0
20250220,182200,376748400,88100,88100,88100,88100,0
20250220,182100,376748400,88100,88100,88100,88100,0
20250220,182000,376748400,88100,88100,88100,88100,9
20250220,181900,376748400,88100,88100,88100,88100,0
20250220,181800,376748400,88100,88100,88100,88100,0
20250220,181700,376748400,88100,88100,88100,88100,0
20250220,181600,376748400,88100,88100,88100,88100,0
20250220,181500,376748400,88100,88100,88100,88100,0
20250220,181400,376748400,88100,88100,88100,88100,0
20250220,181300,376748400,88100,88100,88100,88100,0
20250220,181200,376748400,88100,88100,88100,88100,0
20250220,181100,376748400,88100,88100,88100,88100,0
20250220,181000,376748400,88100,88100,88100,88100,0
20250220,180900,376748400,88100,88100,88100,88100,0
20250220,180800,376748400,88100,88100,88100,88100,0
20250220,180700,376748400,88100,88100,88100,88100,0
20250220,180600,376748400,88100,88100,88100,88100,0
20250220,180500,376748400,88100,88100,88100,88100,0
20250220,180400,376748400,88100,88100,88100,88100,0
20250220,180300,376748400,88100,88100,88100,88100,0
20250220,180200,376748400,88100,88100,88100,88100,0
20250220,180100,376748400,88100,88100,88100,88100,0
20250220,180000,376748400,88100,88100,88100,88100,0
20250220,175900,376748400,88100,88100,88100,88100,0
20250220,175800,376748400,88100,88100,88100,88100,0
20250220,175700,376748400,88100,88100,88100,88100,0
20250220,175600,376748400,88100,88100,88100,88100,0
20250220,175500,376748400,88100,88100,88100,88100,0
20250220,175400,376748400,88100,88100,88100,88100,0
20250220,175300,376748400,88100,88100,88100,88100,0
20250220,175200,376748400,88100,88100,88100,88100,0
20250220,175100,376748400,88100,88100,88100,88100,0
20250220,175000,376748400,88100,88100,88100,88100,9
20250220,174900,376748400,88100,88100,88100,88100,0
20250220,174800,376748400,88100,88100,88100,88100,0
20250220,174700,376748400,88100,88100,88100,88100,0
20250220,174600,376748400,88100,88100,88100,88100,0
20250220,174500,376748400,88100,88100,88100,88100,0
20250220,174400,376748400,88100,88100,88100,88100,0
20250220,174300,376748400,88100,88100,88100,88100,0
20250220,174200,376748400,88100,88100,88100,88100,0
20250220,174100,376748400,88100,88100,88100,88100,0
20250220,174000,376748400,88100,88100,88100,88100,0
20250220,173900,376748400,88100,88100,88100,88100,0
20250220,173800,376748400,88100,88100,88100,88100,0
20250220,173700,376748400,88100,88100,88100,88100,0
20250220,173600,376748400,88100,88100,88100,88100,0
20250220,173500,376748400,88100,88100,88100,88100,0
20250220,173400,376748400,88100,88100,88100,88100,0
20250220,173300,376748400,88100,88100,88100,88100,0
20250220,173200,376748400,88100,88100,88100,88100,0
20250220,173100,376748400,88100,88100,88100,88100,0
20250220,173000,376748400,88100,88100,88100,88100,0
20250220,172900,376748400,88100,88100,88100,88100,0
20250220,172800,376748400,88100,88100,88100,88100,0
20250220,172700,376748400,88100,88100,88100,88100,0
20250220,172600,376748400,88100,88100,88100,88100,0
20250220,172500,376748400,88100,88100,88100,88100,0
20250220,172400,376748400,88100,88100,88100,88100,0
20250220,172300,376748400,88100,88100,88100,88100,0
20250220,172200,376748400,88100,88100,88100,88100,0
20250220,172100,376748400,88100,88100,88100,88100,0
20250220,172000,376748400,88100,88100,88100,88100,9
20250220,171900,376748400,88100,88100,88100,88100,0
20250220,171800,376748400,88100,88100,88100,88100,0
20250220,171700,376748400,88100,88100,88100,88100,0
20250220,171600,376748400,88100,88100,88100,88100,0
20250220,171500,376748400,88100,88100,88100,88100,0
20250220,171400,376748400,88100,88100,88100,88100,0
20250220,171300,376748400,88100,88100,88100,88100,0
20250220,171200,376748400,88100,88100,88100,88100,0
20250220,171100,376748400,88100,88100,88100,88100,0
20250220,171000,376748400,88100,88100,88100,88100,0
20250220,170900,376748400,88100,88100,88100,88100,0
20250220,170800,376748400,88100,88100,88100,88100,0
20250220,170700,376748400,88100,88100,88100,88100,0
20250220,170600,376748400,88100,88100,88100,88100,0
20250220,170500,376748400,88100,88100,88100,88100,0
20250220,170400,376748400,88100,88100,88100,88100,0
20250220,170300,376748400,88100,88100,88100,88100,0
20250220,170200,376748400,88100,88100,88100,88100,0
20250220,170100,376748400,88100,88100,88100,88100,0
20250220,170000,376748400,88100,88100,88100,88100,0
20250220,165900,376748400,88100,88100,88100,88100,0
20250220,165800,376748400,88100,88100,88100,88100,0
20250220,165700,376748400,88100,88100,88100,88100,0
20250220,165600,376748400,88100,88100,88100,88100,0
20250220,165500,376748400,88100,88100,88100,88100,0
20250220,165400,376748400,88100,88100,88100,88100,0
20250220,165300,376748400,88100,88100,88100,88100,0
20250220,165200,376748400,88100,88100,88100,88100,0
20250220,165100,376748400,88100,88100,88100,88100,0
20250220,165000,376748400,88100,88100,88100,88100,9
20250220,164900,376748400,88100,88100,88100,88100,0
20250220,164800,376748400,88100,88100,88100,88100,0
20250220,164700,376748400,88100,88100,88100,88100,0
20250220,164600,376748400,88100,88100,88100,88100,0
20250220,164500,376748400,88100,88100,88100,88100,0
20250220,164400,376748400,88100,88100,88100,88100,0
20250220,164300,376748400,88100,88100,88100,88100,0
20250220,164200,376748400,88100,88100,88100,88100,0
20250220,164100,376748400,88100,88100,88100,88100,0
20250220,164000,376748400,88100,88100,88100,88100,0
20250220,163900,376748400,88100,88100,88100,88100,0
20250220,163800,376748400,88100,88100,88100,88100,0
20250220,163700,376748400,88100,88100,88100,88100,0
20250220,163600,376748400,88100,88100,88100,88100,0
20250220,163500,376748400,88100,88100,88100,88100,0
20250220,163400,376748400,88100,88100,88100,88100,0
20250220,163300,376748400,88100,88100,88100,88100,0
20250220,163200,376748400,88100,88100,88100,88100,0
20250220,163100,376748400,88100,88100,88100,88100,0
20250220,163000,376748400,88100,88100,88100,88100,0
20250220,162900,376748400,88100,88100,88100,88100,0
20250220,162800,376748400,88100,88100,88100,88100,0
20250220,162700,376748400,88100,88100,88100,88100,0
20250220,162600,376748400,88100,88100,88100,88100,0
20250220,162500,376748400,88100,88100,88100,88100,0
20250220,162400,376748400,88100,88100,88100,88100,0
20250220,162300,376748400,88100,88100,88100,88100,0
20250220,162200,376748400,88100,88100,88100,88100,0
20250220,162100,376748400,88100,88100,88100,88100,0
20250220,162000,376748400,88100,88100,88100,88100,9
20250220,161900,376748400,88100,88100,88100,88100,0
20250220,161800,376748400,88100,88100,88100,88100,0
20250220,161700,376748400,88100,88100,88100,88100,0
20250220,161600,376748400,88100,88100,88100,88100,0
20250220,161500,376748400,88100,88100,88100,88100,0
20250220,161400,376748400,88100,88100,88100,88100,0
20250220,161300,376748400,88100,88100,88100,88100,0
20250220,161200,376748400,88100,88100,88100,88100,0
20250220,161100,376748400,88100,88100,88100,88100,0
20250220,161000,376748400,88100,88100,88100,88100,0
20250220,160900,376748400,88100,88100,88100,88100,0
20250220,160800,376748400,88100,88100,88100,88100,0
20250220,160700,376748400,88100,88100,88100,88100,0
20250220,160600,376748400,88100,88100,88100,88100,0
20250220,160500,376748400,88100,88100,88100,88100,0
20250220,160400,376748400,88100,88100,88100,88100,0
20250220,160300,376748400,88100,88100,88100,88100,0
20250220,160200,376748400,88100,88100,88100,88100,0
20250220,160100,376748400,88100,88100,88100,88100,0
20250220,160000,376748400,88100,88100,88100,88100,0
20250220,155900,376748400,88100,88100,88100,88100,0
20250220,155800,376748400,88100,88100,88100,88100,0
20250220,155700,376748400,88100,88100,88100,88100,0
20250220,155600,376748400,88100,88100,88100,88100,0
20250220,155500,376748400,88100,88100,88100,88100,0
20250220,155400,376748400,88100,88100,88100,88100,0
20250220,155300,376748400,88100,88100,88100,88100,0
20250220,155200,376748400,88100,88100,88100,88100,0
20250220,155100,376748400,88100,88100,88100,88100,0
20250220,155000,376748400,88100,88100,88100,88100,9
20250220,154900,376748400,88100,88100,88100,88100,0
20250220,154800,376748400,88100,88100,88100,88100,0
20250220,154700,376748400,88100,88100,88100,88100,0
20250220,154600,376748400,88100,88100,88100,88100,0
20250220,154500,376748400,88100,88100,88100,88100,0
20250220,154400,376748400,88100,88100,88100,88100,0
20250220,154300,376748400,88100,88100,88100,88100,0
20250220,154200,376748400,88100,88100,88100,88100,0
20250220,154100,376748400,88100,88100,88100,88100,0
20250220,154000,376748400,88100,88100,88100,88100,0
20250220,153900,376748400,88100,88100,88100,88100,0
20250220,153800,376748400,88100,88100,88100,88100,0
20250220,153700,376748400,88100,88100,88100,88100,0
20250220,153600,376748400,88100,88100,88100,88100,0
20250220,153500,376748400,88100,88100,88100,88100,0
20250220,153400,376748400,88100,88100,88100,88100,0
20250220,153300,376748400,88100,88100,88100,88100,0
20250220,153200,376748400,88100,88100,88100,88100,0
20250220,153100,376748400,88100,88100,88100,88100,0
20250220,153000,376748400,88100,88100,88100,88100,9
20250220,152900,375955500,88100,88100,88100,88100,0
20250220,152800,375955500,88100,88100,88100,88100,0
20250220,152700,375955500,88100,88100,88100,88100,0
20250220,152600,375955500,88100,88100,88100,88100,0
20250220,152500,375955500,88100,88100,88100,88100,0
20250220,152400,375955500,88100,88100,88100,88100,0
20250220,152300,375955500,88100,88100,88100,88100,0
20250220,152200,375955500,88100,88100,88100,88100,0
20250220,152100,375955500,88100,88100,88100,88100,0
20250220,152000,375955500,88100,88100,88100,88100,0
20250220,151900,375955500,88100,88100,88100,88100,0
20250220,151800,375955500,88100,88100,88100,88100,11
20250220,151700,374986400,87800,87800,87800,87800,0
20250220,151600,374986400,87800,87800,87800,87800,0
20250220,151500,374986400,87800,88100,88100,87800,7
20250220,151400,374370600,88200,87700,88200,87600,1183
20250220,151300,270286700,87700,87700,87700,87700,0
20250220,151200,270286700,87700,87700,87700,87700,0
20250220,151100,270286700,87700,87700,87700,87700,1
20250220,151000,270199000,87600,87800,87800,87600,12
20250220,150900,269145800,87800,87800,87800,87800,0
20250220,150800,269145800,87800,87800,87800,87800,0
20250220,150700,269145800,87800,87800,87800,87800,36
20250220,150600,265985000,87800,87800,87800,87800,0
20250220,150500,265985000,87800,87800,87800,87800,1
20250220,150400,265897200,87800,87800,87800,87800,1
20250220,150300,265809400,87800,87700,87800,87700,11
20250220,150200,264843700,87500,87500,87500,87500,0
20250220,150100,264843700,87500,87500,87500,87500,0
20250220,150000,264843700,87500,87800,87800,87500,3
20250220,145900,264580600,87500,87500,87500,87500,2
20250220,145800,264405600,87900,87800,87900,87800,29
20250220,145700,261858100,87400,87600,87600,87400,200
20250220,145600,244355100,87600,87600,87600,87600,1
20250220,145500,244267500,87800,87800,87800,87800,2
20250220,145400,244091900,87700,87700,87700,87700,0
20250220,145300,244091900,87700,87700,87700,87700,16
20250220,145200,242688700,87700,87700,87700,87700,0
20250220,145100,242688700,87700,87700,87700,87700,0
20250220,145000,242688700,87700,87700,87700,87700,17
20250220,144900,241197800,87700,87700,87700,87700,101
20250220,144800,232340100,87900,87900,87900,87900,10
20250220,144700,231461100,87900,87900,87900,87900,0
20250220,144600,231461100,87900,87900,87900,87900,40
20250220,144500,227945100,87800,87800,87800,87800,1
20250220,144400,227857300,87800,87700,87800,87700,4
20250220,144300,227506200,87900,87900,87900,87900,0
20250220,144200,227506200,87900,87900,87900,87900,0
20250220,144100,227506200,87900,87900,87900,87900,0
20250220,144000,227506200,87900,87900,87900,87900,0
20250220,143900,227506200,87900,87900,87900,87900,1
20250220,143800,227418300,87800,87800,87800,87800,127
20250220,143700,216267700,87900,87900,87900,87900,0
20250220,143600,216267700,87900,87900,87900,87900,0
20250220,143500,216267700,87900,87900,87900,87900,0
20250220,143400,216267700,87900,87900,87900,87900,2
20250220,143300,216091900,88000,88000,88000,88000,0
20250220,143200,216091900,88000,87900,88000,87900,27
20250220,143100,213717200,88000,88000,88000,88000,0
20250220,143000,213717200,88000,88000,88000,88000,0
20250220,142900,213717200,88000,88000,88000,88000,1
20250220,142800,213629200,88000,88000,88000,88000,69
20250220,142700,207557200,87900,87900,87900,87900,0
20250220,142600,207557200,87900,87900,87900,87900,5
20250220,142500,207117700,88100,88100,88100,88100,14
20250220,142400,205884300,88000,88000,88000,88000,0
20250220,142300,205884300,88000,87900,88000,87900,40
20250220,142200,202364400,88000,88000,88000,88000,7
20250220,142100,201748400,87900,87900,87900,87900,20
20250220,142000,199990400,87900,87900,87900,87900,0
20250220,141900,199990400,87900,87800,87900,87800,26
20250220,141800,197705600,87800,87800,87800,87800,0
20250220,141700,197705600,87800,87800,87800,87800,0
20250220,141600,197705600,87800,87900,87900,87800,39
20250220,141500,194281100,87900,87900,87900,87900,1
20250220,141400,194193200,87800,87800,87800,87800,1
20250220,141300,194105400,87800,87800,87800,87800,0
20250220,141200,194105400,87800,87800,87800,87800,0
20250220,141100,194105400,87800,87900,87900,87800,2
20250220,141000,193929700,87800,87800,87800,87800,0
20250220,140900,193929700,87800,87800,87800,87800,0
20250220,140800,193929700,87800,87800,87800,87800,1
20250220,140700,193841900,88100,88100,88100,88100,0
20250220,140600,193841900,88100,88100,88100,88100,0
20250220,140500,193841900,88100,88100,88100,88100,0
20250220,140400,193841900,88100,88100,88100,88100,0
20250220,140300,193841900,88100,88100,88100,88100,0
20250220,140200,193841900,88100,88100,88100,88100,0
20250220,140100,193841900,88100,88100,88100,88100,0
20250220,140000,193841900,88100,88100,88100,88100,12
20250220,135900,192784700,88000,88000,88000,88000,2
20250220,135800,192608700,88000,87900,88000,87900,11
20250220,135700,191641700,88000,88000,88000,88000,1
20250220,135600,191553700,88100,88100,88100,88100,1
20250220,135500,191465600,88000,87900,88000,87900,12
20250220,135400,190409700,87900,87900,87900,87900,2
20250220,135300,190233900,87900,87900,87900,87900,0
20250220,135200,190233900,87900,87900,87900,87900,0
20250220,135100,190233900,87900,87900,87900,87900,0
20250220,135000,190233900,87900,87900,87900,87900,0
20250220,134900,190233900,87900,87900,87900,87900,107
20250220,134800,180828600,87700,87700,87700,87700,1
20250220,134700,180740900,87700,87600,87700,87600,7
20250220,134600,180127100,87700,87700,87700,87700,0
20250220,134500,180127100,87700,87700,87700,87700,0
20250220,134400,180127100,87700,87700,87700,87700,0
20250220,134300,180127100,87700,87700,87700,87700,0
20250220,134200,180127100,87700,87700,87700,87700,0
20250220,134100,180127100,87700,87700,87700,87700,20
20250220,134000,178373100,87800,87800,87800,87800,0
20250220,133900,178373100,87800,87800,87800,87800,0
20250220,133800,178373100,87800,87800,87800,87800,1
20250220,133700,178285300,87800,87800,87800,87800,0
20250220,133600,178285300,87800,87800,87800,87800,2
20250220,133500,178109700,87700,87700,87700,87700,8
20250220,133400,177408100,87800,87800,87800,87800,0
20250220,133300,177408100,87800,87800,87800,87800,0
20250220,133200,177408100,87800,87800,87800,87800,0
20250220,133100,177408100,87800,87800,87800,87800,0
20250220,133000,177408100,87800,87800,87800,87800,0
20250220,132900,177408100,87800,87800,87800,87800,1
20250220,132800,177320300,87900,87900,87900,87900,0
20250220,132700,177320300,87900,87900,87900,87900,0
20250220,132600,177320300,87900,87800,87900,87800,3
20250220,132500,177056700,87800,87800,87800,87800,0
20250220,132400,177056700,87800,87800,87800,87800,8
20250220,132300,176354300,87700,87700,87700,87700,2
20250220,132200,176178900,87700,87700,87700,87700,0
20250220,132100,176178900,87700,87700,87700,87700,0
20250220,132000,176178900,87700,87700,87700,87700,2
20250220,131900,176003500,87800,87800,87800,87800,1
20250220,131800,175915700,87700,87700,87700,87700,0
20250220,131700,175915700,87700,87600,87700,87600,13
20250220,131600,174775700,87600,87600,87600,87600,3
20250220,131500,174512900,87600,87600,87600,87600,0
20250220,131400,174512900,87600,87600,87600,87600,1
20250220,131300,174425300,87600,87600,87600,87600,0
20250220,131200,174425300,87600,87600,87600,87600,0
20250220,131100,174425300,87600,87600,87600,87600,1
20250220,131000,174337700,87600,87600,87600,87600,0
20250220,130900,174337700,87600,87600,87600,87600,0
20250220,130800,174337700,87600,87600,87600,87600,0
20250220,130700,174337700,87600,87600,87600,87600,0
20250220,130600,174337700,87600,87600,87600,87600,0
20250220,130500,174337700,87600,87700,87700,87600,4
20250220,130400,173987100,87700,87700,87700,87700,0
20250220,130300,173987100,87700,87700,87700,87700,2
20250220,130200,173811700,87600,87600,87600,87600,2
20250220,130100,173636500,87600,87600,87600,87600,0
20250220,130000,173636500,87600,87600,87600,87600,0
20250220,125900,173636500,87600,87600,87600,87600,0
20250220,125800,173636500,87600,87600,87600,87600,1
20250220,125700,173548900,87800,87800,87800,87800,0
20250220,125600,173548900,87800,87800,87800,87800,0
20250220,125500,173548900,87800,87800,87800,87800,0
20250220,125400,173548900,87800,87600,87800,87600,56
20250220,125300,168633900,87600,87600,87600,87600,0
20250220,125200,168633900,87600,87600,87600,87600,1
20250220,125100,168546300,87600,87600,87600,87600,0
20250220,125000,168546300,87600,87600,87600,87600,0
20250220,124900,168546300,87600,87700,87700,87600,163
20250220,124800,154253800,87800,87800,87800,87800,0
20250220,124700,154253800,87800,87800,87800,87800,1
20250220,124600,154166000,87700,87700,87700,87700,1
20250220,124500,154078300,87700,87700,87700,87700,0
20250220,124400,154078300,87700,87700,87700,87700,0
20250220,124300,154078300,87700,87700,87700,87700,1
20250220,124200,153990600,87900,87900,87900,87900,0
20250220,124100,153990600,87900,87900,87900,87900,0
20250220,124000,153990600,87900,87900,87900,87900,1
20250220,123900,153902700,87900,87900,87900,87900,0
20250220,123800,153902700,87900,87900,87900,87900,9
20250220,123700,153111600,87700,87900,87900,87700,49
20250220,123600,148808600,87900,87900,87900,87900,0
20250220,123500,148808600,87900,87900,87900,87900,0
20250220,123400,148808600,87900,87900,87900,87900,1
20250220,123300,148720700,87900,87900,87900,87900,0
20250220,123200,148720700,87900,87900,87900,87900,3
20250220,123100,148457000,87900,87900,87900,87900,0
20250220,123000,148457000,87900,87900,87900,87900,23
20250220,122900,146435300,87900,87900,87900,87900,0
20250220,122800,146435300,87900,87900,87900,87900,1
20250220,122700,146347400,88000,88000,88000,88000,0
20250220,122600,146347400,88000,88000,88000,88000,0
20250220,122500,146347400,88000,88000,88000,88000,1
20250220,122400,146259400,88000,88000,88000,88000,6
20250220,122300,145731400,88100,88100,88100,88100,0
20250220,122200,145731400,88100,88100,88100,88100,0
20250220,122100,145731400,88100,88100,88100,88100,0
20250220,122000,145731400,88100,88100,88100,88100,1
20250220,121900,145643300,87900,87900,87900,87900,8
20250220,121800,144940100,88100,88000,88100,88000,37
20250220,121700,141680500,88000,88000,88000,88000,0
20250220,121600,141680500,88000,88000,88000,88000,0
20250220,121500,141680500,88000,88000,88000,88000,1
20250220,121400,141592500,88000,88000,88000,88000,0
20250220,121300,141592500,88000,88000,88000,88000,1
20250220,121200,141504500,88000,88000,88000,88000,1
20250220,121100,141416500,88000,88000,88000,88000,0
20250220,121000,141416500,88000,88000,88000,88000,0
20250220,120900,141416500,88000,88000,88000,88000,0
20250220,120800,141416500,88000,88000,88000,88000,1
20250220,120700,141328500,88000,88000,88000,88000,0
20250220,120600,141328500,88000,88000,88000,88000,2
20250220,120500,141152500,88000,88000,88000,88000,0
20250220,120400,141152500,88000,88000,88000,88000,0
20250220,120300,141152500,88000,88000,88000,88000,0
20250220,120200,141152500,88000,88000,88000,88000,1
20250220,120100,141064500,88000,88000,88000,88000,1
20250220,120000,140976500,87900,87900,87900,87900,0
20250220,115900,140976500,87900,87900,87900,87900,0
20250220,115800,140976500,87900,87900,87900,87900,1
20250220,115700,140888600,88000,88000,88000,88000,0
20250220,115600,140888600,88000,88000,88000,88000,0
20250220,115500,140888600,88000,88000,88000,88000,0
20250220,115400,140888600,88000,88000,88000,88000,0
20250220,115300,140888600,88000,88000,88000,88000,0
20250220,115200,140888600,88000,88000,88000,88000,1
20250220,115100,140800600,88100,88100,88100,88100,9
20250220,115000,140007700,88000,88000,88000,88000,8
20250220,114900,139303700,88000,88000,88000,88000,3
20250220,114800,139039700,88000,88000,88000,88000,0
20250220,114700,139039700,88000,88000,88000,88000,25
20250220,114600,136839700,88000,88000,88000,88000,1
20250220,114500,136751700,88000,88000,88000,88000,0
20250220,114400,136751700,88000,88000,88000,88000,0
20250220,114300,136751700,88000,88000,88000,88000,1
20250220,114200,136663700,88100,88100,88100,88100,12
20250220,114100,135606500,88100,88100,88100,88100,0
20250220,114000,135606500,88100,88100,88100,88000,6
20250220,113900,135078100,88100,88100,88100,88100,0
20250220,113800,135078100,88100,88100,88100,88100,4
20250220,113700,134725700,88000,88000,88000,88000,1
20250220,113600,134637700,88100,88100,88100,88100,4
20250220,113500,134285300,88000,88000,88000,88000,0
20250220,113400,134285300,88000,88000,88000,88000,1
20250220,113300,134197300,87900,87900,87900,87900,7
20250220,113200,133582000,88100,88100,88100,88100,3
20250220,113100,133317700,88000,88000,88000,88000,1
20250220,113000,133229700,88100,88100,88100,88100,4
20250220,112900,132877300,88100,88100,88100,88100,0
20250220,112800,132877300,88100,88000,88100,88000,4
20250220,112700,132525000,88100,88100,88100,88100,0
20250220,112600,132525000,88100,88100,88100,88100,4
20250220,112500,132172600,88000,88000,88000,88000,1
20250220,112400,132084600,88100,88100,88100,88100,4
20250220,112300,131732200,88100,88100,88100,88100,12
20250220,112200,130675000,88000,88000,88000,88000,1
20250220,112100,130587000,88100,88100,88100,88100,4
20250220,112000,130234600,88000,88000,88000,88000,0
20250220,111900,130234600,88000,87900,88000,87900,5
20250220,111800,129794700,88000,88000,88000,88000,0
20250220,111700,129794700,88000,88100,88100,88000,10
20250220,111600,128914300,88000,88100,88100,88000,2
20250220,111500,128738200,88100,88100,88100,88100,5
20250220,111400,128297700,88100,88100,88100,88100,0
20250220,111300,128297700,88100,88000,88100,88000,4
20250220,111200,127945400,88100,88100,88100,88100,0
20250220,111100,127945400,88100,88000,88100,88000,5
20250220,111000,127505000,88100,88100,88100,88100,0
20250220,110900,127505000,88100,88100,88100,88100,4
20250220,110800,127152600,88100,88100,88100,88100,0
20250220,110700,127152600,88100,88000,88100,88000,5
20250220,110600,126712200,88100,88000,88100,88000,3
20250220,110500,126448000,88100,88100,88100,88100,0
20250220,110400,126448000,88100,88100,88100,88100,4
20250220,110300,126095600,88100,88100,88100,88100,0
20250220,110200,126095600,88100,88000,88100,88000,4
20250220,110100,125743300,88000,88000,88000,88000,2
20250220,110000,125567300,88100,88100,88100,88100,4
20250220,105900,125214900,88100,88100,88100,88100,0
20250220,105800,125214900,88100,88000,88100,88000,4
20250220,105700,124862600,88000,88000,88000,88000,0
20250220,105600,124862600,88000,87900,88000,87900,8
20250220,105500,124159000,88100,88100,88100,88100,0
20250220,105400,124159000,88100,88100,88100,88100,4
20250220,105300,123806600,88100,88100,88100,88100,0
20250220,105200,123806600,88100,88000,88100,88000,4
20250220,105100,123454300,88100,88100,88100,88100,0
20250220,105000,123454300,88100,88100,88100,88100,12
20250220,104900,122397100,88100,88000,88100,88000,2
20250220,104800,122221000,88100,88100,88100,88100,3
20250220,104700,121956700,88100,88100,88100,88100,4
20250220,104600,121604300,88000,88000,88000,88000,1
20250220,104500,121516300,88100,88100,88100,88100,4
20250220,104400,121163900,88100,88100,88100,88100,0
20250220,104300,121163900,88100,88000,88100,88000,11
20250220,104200,120194900,88000,88000,88000,88000,3
20250220,104100,119930900,88000,88000,88000,88000,3
20250220,104000,119666900,87900,87900,87900,87900,3
20250220,103900,119403200,88000,88000,88000,88000,4
20250220,103800,119051200,88000,88000,88000,88000,14
20250220,103700,117819200,88000,87900,88000,87900,4
20250220,103600,117467300,88000,88000,88000,88000,0
20250220,103500,117467300,88000,88000,88000,88000,4
20250220,103400,117115300,87900,87900,87900,87900,3
20250220,103300,116851600,87900,88000,88000,87900,5
20250220,103200,116411700,87900,87900,87900,87900,28
20250220,103100,113950500,87800,87800,87800,87800,4
20250220,103000,113599300,87800,87900,88000,87800,7
20250220,102900,112983900,87900,87900,87900,87900,0
20250220,102800,112983900,87900,88000,88000,87900,9
20250220,102700,112192400,87900,87900,87900,87900,6
20250220,102600,111665000,87900,87600,88000,87400,255
20250220,102500,89344500,87700,88100,88100,87700,181
20250220,102400,73437900,88200,88100,88200,88100,10
20250220,102300,72556600,88100,88100,88100,88100,0
20250220,102200,72556600,88100,88100,88100,88100,4
20250220,102100,72204200,88000,88100,88100,88000,4
20250220,102000,71852000,88100,88100,88100,88100,4
20250220,101900,71499600,88000,88000,88000,88000,1
20250220,101800,71411600,88100,88100,88100,88100,4
20250220,101700,71059200,88100,88100,88100,88100,0
20250220,101600,71059200,88100,88000,88100,88000,4
20250220,101500,70706900,88100,88100,88100,88100,4
20250220,101400,70354500,88100,88100,88100,88100,3
20250220,101300,70090200,88100,88100,88100,88100,0
20250220,101200,70090200,88100,88000,88100,88000,4
20250220,101100,69737900,88100,88100,88100,88100,16
20250220,101000,68328300,88000,88000,88000,88000,1
20250220,100900,68240300,88100,88100,88100,88100,4
20250220,100800,67887900,88100,88100,88100,88100,0
20250220,100700,67887900,88100,88000,88100,88000,3
20250220,100600,67623700,88000,88000,88000,88000,2
20250220,100500,67447700,88000,88000,88000,88000,4
20250220,100400,67095700,88000,88000,88000,88000,1
20250220,100300,67007700,87900,88000,88000,87900,5
20250220,100200,66567800,87900,87900,87900,87900,0
20250220,100100,66567800,87900,87900,87900,87900,2
20250220,100000,66392000,87800,88000,88000,87800,2
20250220,095900,66216200,88000,87900,88000,87900,5
20250220,095800,65776300,87900,87900,87900,87900,46
20250220,095700,61732900,88000,88000,88000,87900,9
20250220,095600,60941000,88000,88000,88000,88000,13
20250220,095500,59797000,88100,88100,88100,88100,4
20250220,095400,59444600,88000,88100,88100,88000,6
20250220,095300,58916200,88100,88100,88100,88100,1
20250220,095200,58828100,88100,88100,88100,88100,4
20250220,095100,58475700,88000,88000,88000,88000,1
20250220,095000,58387700,88100,88100,88100,88100,3
20250220,094900,58123400,88000,88000,88000,88000,1
20250220,094800,58035400,87900,88000,88100,87900,7
20250220,094700,57419200,88100,88100,88100,88100,1
20250220,094600,57331100,88100,88100,88100,88100,18
20250220,094500,55745300,88100,88000,88100,88000,6
20250220,094400,55217100,88100,88000,88100,87900,35
20250220,094300,52134800,88000,88000,88000,88000,0
20250220,094200,52134800,88000,87800,88000,87800,20
20250220,094100,50376600,87900,87900,87900,87900,0
20250220,094000,50376600,87900,87900,87900,87900,3
20250220,093900,50112900,87800,87900,87900,87800,13
20250220,093800,48970300,87900,87800,87900,87800,4
20250220,093700,48618800,87900,87900,87900,87900,4
20250220,093600,48267200,87900,87900,87900,87800,69
20250220,093500,42206300,88000,88000,88000,88000,4
20250220,093400,41854300,87900,88000,88000,87900,4
20250220,093300,41502500,87900,88000,88000,87900,4
20250220,093200,41150600,88000,88000,88000,88000,5
20250220,093100,40710600,88000,87900,88000,87900,4
20250220,093000,40358700,88000,87900,88000,87800,9
20250220,092900,39567100,88000,87900,88000,87900,5
20250220,092800,39127200,88000,88000,88000,88000,0
20250220,092700,39127200,88000,87800,88000,87800,6
20250220,092600,38599800,87900,87900,88000,87900,3
20250220,092500,38336000,88100,87800,88100,87800,4
20250220,092400,37984400,87800,87800,87800,87800,2
20250220,092300,37808800,88100,87800,88100,87800,5
20250220,092200,37368600,88100,87800,88100,87800,8
20250220,092100,36664600,87900,87500,87900,87500,23
20250220,092000,34647300,87900,87900,87900,87900,1
20250220,091900,34559400,87900,87800,87900,87800,4
20250220,091800,34207900,87900,87800,87900,87500,65
20250220,091700,28513600,87900,87900,88000,87500,60
20250220,091600,23253100,87900,87900,88000,87900,6
20250220,091500,22725600,87900,88000,88000,87900,4
20250220,091400,22373800,87900,88100,89500,87900,164
20250220,091300,7838300,88100,88100,88100,88100,0
20250220,091200,7838300,88100,88100,88100,88100,5
20250220,091100,7397800,88100,88100,88100,88100,0
20250220,091000,7397800,88100,88100,88300,88100,57
20250220,090900,2375100,88100,87800,88100,87800,5
20250220,090800,1935700,87900,87900,87900,87900,0
20250220,090700,1935700,87900,87900,87900,87900,2
20250220,090600,1759900,87900,87900,87900,87900,0
20250220,090500,1759900,87900,87900,87900,87900,8
20250220,090400,1056700,87900,87900,87900,87900,0
20250220,090300,1056700,87900,87900,87900,87900,2
20250220,090200,880900,88000,88000,88000,88000,1
20250220,090100,792900,88100,88100,88100,88100,0
20250220,090000,792900,88100,88100,88100,88100,9