KissMeData/005430/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184500,629205200,51600,51600,51600,51600,564
20250206,184400,629205200,51600,51600,51600,51600,0
20250206,184300,629205200,51600,51600,51600,51600,0
20250206,184200,629205200,51600,51600,51600,51600,0
20250206,184100,629205200,51600,51600,51600,51600,0
20250206,184000,629205200,51600,51600,51600,51600,0
20250206,183900,629205200,51600,51600,51600,51600,0
20250206,183800,629205200,51600,51600,51600,51600,0
20250206,183700,629205200,51600,51600,51600,51600,0
20250206,183600,629205200,51600,51600,51600,51600,0
20250206,183500,629205200,51600,51600,51600,51600,0
20250206,183400,629205200,51600,51600,51600,51600,0
20250206,183300,629205200,51600,51600,51600,51600,0
20250206,183200,629205200,51600,51600,51600,51600,0
20250206,183100,629205200,51600,51600,51600,51600,0
20250206,183000,629205200,51600,51600,51600,51600,0
20250206,182900,629205200,51600,51600,51600,51600,0
20250206,182800,629205200,51600,51600,51600,51600,0
20250206,182700,629205200,51600,51600,51600,51600,0
20250206,182600,629205200,51600,51600,51600,51600,0
20250206,182500,629205200,51600,51600,51600,51600,0
20250206,182400,629205200,51600,51600,51600,51600,0
20250206,182300,629205200,51600,51600,51600,51600,0
20250206,182200,629205200,51600,51600,51600,51600,0
20250206,182100,629205200,51600,51600,51600,51600,0
20250206,182000,629205200,51600,51600,51600,51600,0
20250206,181900,629205200,51600,51600,51600,51600,0
20250206,181800,629205200,51600,51600,51600,51600,0
20250206,181700,629205200,51600,51600,51600,51600,0
20250206,181600,629205200,51600,51600,51600,51600,0
20250206,181500,629205200,51600,51600,51600,51600,564
20250206,181400,629205200,51600,51600,51600,51600,0
20250206,181300,629205200,51600,51600,51600,51600,0
20250206,181200,629205200,51600,51600,51600,51600,0
20250206,181100,629205200,51600,51600,51600,51600,0
20250206,181000,629205200,51600,51600,51600,51600,0
20250206,180900,629205200,51600,51600,51600,51600,0
20250206,180800,629205200,51600,51600,51600,51600,0
20250206,180700,629205200,51600,51600,51600,51600,0
20250206,180600,629205200,51600,51600,51600,51600,0
20250206,180500,629205200,51600,51600,51600,51600,0
20250206,180400,629205200,51600,51600,51600,51600,0
20250206,180300,629205200,51600,51600,51600,51600,0
20250206,180200,629205200,51600,51600,51600,51600,0
20250206,180100,629205200,51600,51600,51600,51600,0
20250206,180000,629205200,51600,51600,51600,51600,0
20250206,175900,629205200,51600,51600,51600,51600,0
20250206,175800,629205200,51600,51600,51600,51600,0
20250206,175700,629205200,51600,51600,51600,51600,0
20250206,175600,629205200,51600,51600,51600,51600,0
20250206,175500,629205200,51600,51600,51600,51600,0
20250206,175400,629205200,51600,51600,51600,51600,0
20250206,175300,629205200,51600,51600,51600,51600,0
20250206,175200,629205200,51600,51600,51600,51600,0
20250206,175100,629205200,51600,51600,51600,51600,0
20250206,175000,629205200,51600,51600,51600,51600,0
20250206,174900,629205200,51600,51600,51600,51600,0
20250206,174800,629205200,51600,51600,51600,51600,0
20250206,174700,629205200,51600,51600,51600,51600,0
20250206,174600,629205200,51600,51600,51600,51600,0
20250206,174500,629205200,51600,51600,51600,51600,564
20250206,174400,629205200,51600,51600,51600,51600,0
20250206,174300,629205200,51600,51600,51600,51600,0
20250206,174200,629205200,51600,51600,51600,51600,0
20250206,174100,629205200,51600,51600,51600,51600,0
20250206,174000,629205200,51600,51600,51600,51600,0
20250206,173900,629205200,51600,51600,51600,51600,0
20250206,173800,629205200,51600,51600,51600,51600,0
20250206,173700,629205200,51600,51600,51600,51600,0
20250206,173600,629205200,51600,51600,51600,51600,0
20250206,173500,629205200,51600,51600,51600,51600,0
20250206,173400,629205200,51600,51600,51600,51600,0
20250206,173300,629205200,51600,51600,51600,51600,0
20250206,173200,629205200,51600,51600,51600,51600,0
20250206,173100,629205200,51600,51600,51600,51600,0
20250206,173000,629205200,51600,51600,51600,51600,0
20250206,172900,629205200,51600,51600,51600,51600,0
20250206,172800,629205200,51600,51600,51600,51600,0
20250206,172700,629205200,51600,51600,51600,51600,0
20250206,172600,629205200,51600,51600,51600,51600,0
20250206,172500,629205200,51600,51600,51600,51600,0
20250206,172400,629205200,51600,51600,51600,51600,0
20250206,172300,629205200,51600,51600,51600,51600,0
20250206,172200,629205200,51600,51600,51600,51600,0
20250206,172100,629205200,51600,51600,51600,51600,0
20250206,172000,629205200,51600,51600,51600,51600,0
20250206,171900,629205200,51600,51600,51600,51600,0
20250206,171800,629205200,51600,51600,51600,51600,0
20250206,171700,629205200,51600,51600,51600,51600,0
20250206,171600,629205200,51600,51600,51600,51600,0
20250206,171500,629205200,51600,51600,51600,51600,564
20250206,171400,629205200,51600,51600,51600,51600,0
20250206,171300,629205200,51600,51600,51600,51600,0
20250206,171200,629205200,51600,51600,51600,51600,0
20250206,171100,629205200,51600,51600,51600,51600,0
20250206,171000,629205200,51600,51600,51600,51600,0
20250206,170900,629205200,51600,51600,51600,51600,0
20250206,170800,629205200,51600,51600,51600,51600,0
20250206,170700,629205200,51600,51600,51600,51600,0
20250206,170600,629205200,51600,51600,51600,51600,0
20250206,170500,629205200,51600,51600,51600,51600,0
20250206,170400,629205200,51600,51600,51600,51600,0
20250206,170300,629205200,51600,51600,51600,51600,0
20250206,170200,629205200,51600,51600,51600,51600,0
20250206,170100,629205200,51600,51600,51600,51600,0
20250206,170000,629205200,51600,51600,51600,51600,0
20250206,165900,629205200,51600,51600,51600,51600,0
20250206,165800,629205200,51600,51600,51600,51600,0
20250206,165700,629205200,51600,51600,51600,51600,0
20250206,165600,629205200,51600,51600,51600,51600,0
20250206,165500,629205200,51600,51600,51600,51600,0
20250206,165400,629205200,51600,51600,51600,51600,0
20250206,165300,629205200,51600,51600,51600,51600,0
20250206,165200,629205200,51600,51600,51600,51600,0
20250206,165100,629205200,51600,51600,51600,51600,0
20250206,165000,629205200,51600,51600,51600,51600,0
20250206,164900,629205200,51600,51600,51600,51600,0
20250206,164800,629205200,51600,51600,51600,51600,0
20250206,164700,629205200,51600,51600,51600,51600,0
20250206,164600,629205200,51600,51600,51600,51600,0
20250206,164500,629205200,51600,51600,51600,51600,564
20250206,164400,629205200,51600,51600,51600,51600,0
20250206,164300,629205200,51600,51600,51600,51600,0
20250206,164200,629205200,51600,51600,51600,51600,0
20250206,164100,629205200,51600,51600,51600,51600,0
20250206,164000,629205200,51600,51600,51600,51600,0
20250206,163900,629205200,51600,51600,51600,51600,0
20250206,163800,629205200,51600,51600,51600,51600,0
20250206,163700,629205200,51600,51600,51600,51600,0
20250206,163600,629205200,51600,51600,51600,51600,0
20250206,163500,629205200,51600,51600,51600,51600,0
20250206,163400,629205200,51600,51600,51600,51600,0
20250206,163300,629205200,51600,51600,51600,51600,0
20250206,163200,629205200,51600,51600,51600,51600,0
20250206,163100,629205200,51600,51600,51600,51600,0
20250206,163000,629205200,51600,51600,51600,51600,0
20250206,162900,629205200,51600,51600,51600,51600,0
20250206,162800,629205200,51600,51600,51600,51600,0
20250206,162700,629205200,51600,51600,51600,51600,0
20250206,162600,629205200,51600,51600,51600,51600,0
20250206,162500,629205200,51600,51600,51600,51600,0
20250206,162400,629205200,51600,51600,51600,51600,0
20250206,162300,629205200,51600,51600,51600,51600,0
20250206,162200,629205200,51600,51600,51600,51600,0
20250206,162100,629205200,51600,51600,51600,51600,0
20250206,162000,629205200,51600,51600,51600,51600,0
20250206,161900,629205200,51600,51600,51600,51600,0
20250206,161800,629205200,51600,51600,51600,51600,0
20250206,161700,629205200,51600,51600,51600,51600,0
20250206,161600,629205200,51600,51600,51600,51600,0
20250206,161500,629205200,51600,51600,51600,51600,564
20250206,161400,629205200,51600,51600,51600,51600,0
20250206,161300,629205200,51600,51600,51600,51600,0
20250206,161200,629205200,51600,51600,51600,51600,0
20250206,161100,629205200,51600,51600,51600,51600,0
20250206,161000,629205200,51600,51600,51600,51600,0
20250206,160900,629205200,51600,51600,51600,51600,0
20250206,160800,629205200,51600,51600,51600,51600,0
20250206,160700,629205200,51600,51600,51600,51600,0
20250206,160600,629205200,51600,51600,51600,51600,0
20250206,160500,629205200,51600,51600,51600,51600,0
20250206,160400,629205200,51600,51600,51600,51600,0
20250206,160300,629205200,51600,51600,51600,51600,0
20250206,160200,629205200,51600,51600,51600,51600,0
20250206,160100,629205200,51600,51600,51600,51600,0
20250206,160000,629205200,51600,51600,51600,51600,0
20250206,155900,629205200,51600,51600,51600,51600,0
20250206,155800,629205200,51600,51600,51600,51600,0
20250206,155700,629205200,51600,51600,51600,51600,0
20250206,155600,629205200,51600,51600,51600,51600,0
20250206,155500,629205200,51600,51600,51600,51600,0
20250206,155400,629205200,51600,51600,51600,51600,0
20250206,155300,629205200,51600,51600,51600,51600,0
20250206,155200,629205200,51600,51600,51600,51600,0
20250206,155100,629205200,51600,51600,51600,51600,0
20250206,155000,629205200,51600,51600,51600,51600,0
20250206,154900,629205200,51600,51600,51600,51600,0
20250206,154800,629205200,51600,51600,51600,51600,0
20250206,154700,629205200,51600,51600,51600,51600,0
20250206,154600,629205200,51600,51600,51600,51600,0
20250206,154500,629205200,51600,51600,51600,51600,564
20250206,154400,629205200,51600,51600,51600,51600,0
20250206,154300,629205200,51600,51600,51600,51600,0
20250206,154200,629205200,51600,51600,51600,51600,0
20250206,154100,629205200,51600,51600,51600,51600,0
20250206,154000,629205200,51600,51600,51600,51600,0
20250206,153900,629205200,51600,51600,51600,51600,0
20250206,153800,629205200,51600,51600,51600,51600,0
20250206,153700,629205200,51600,51600,51600,51600,0
20250206,153600,629205200,51600,51600,51600,51600,0
20250206,153500,629205200,51600,51600,51600,51600,0
20250206,153400,629205200,51600,51600,51600,51600,0
20250206,153300,629205200,51600,51600,51600,51600,0
20250206,153200,629205200,51600,51600,51600,51600,0
20250206,153100,629205200,51600,51600,51600,51600,0
20250206,153000,629205200,51600,51600,51600,51600,564
20250206,152900,600102800,51300,51300,51300,51300,0
20250206,152800,600102800,51300,51300,51300,51300,0
20250206,152700,600102800,51300,51300,51300,51300,0
20250206,152600,600102800,51300,51300,51300,51300,0
20250206,152500,600102800,51300,51300,51300,51300,0
20250206,152400,600102800,51300,51300,51300,51300,0
20250206,152300,600102800,51300,51300,51300,51300,0
20250206,152200,600102800,51300,51300,51300,51300,0
20250206,152100,600102800,51300,51300,51300,51300,0
20250206,152000,600102800,51300,51300,51300,51300,0
20250206,151900,600102800,51300,51500,51500,51300,60
20250206,151800,597018500,51500,51500,51500,51500,0
20250206,151700,597018500,51500,51500,51500,51500,14
20250206,151600,596297500,51500,51500,51500,51500,5
20250206,151500,596040000,51400,51400,51400,51400,3
20250206,151400,595885800,51500,51500,51500,51500,0
20250206,151300,595885800,51500,51500,51500,51500,20
20250206,151200,594855800,51400,51400,51400,51400,0
20250206,151100,594855800,51400,51400,51400,51400,0
20250206,151000,594855800,51400,51400,51400,51400,3
20250206,150900,594701600,51600,51600,51600,51600,0
20250206,150800,594701600,51600,51600,51600,51600,0
20250206,150700,594701600,51600,51600,51600,51600,0
20250206,150600,594701600,51600,51600,51600,51600,0
20250206,150500,594701600,51600,51600,51600,51600,0
20250206,150400,594701600,51600,51600,51600,51600,0
20250206,150300,594701600,51600,51600,51600,51600,0
20250206,150200,594701600,51600,51600,51600,51600,1
20250206,150100,594650000,51600,51600,51600,51600,4
20250206,150000,594443600,51600,51600,51600,51600,3
20250206,145900,594288800,51700,51300,51700,51300,183
20250206,145800,584870400,51400,51400,51400,51400,0
20250206,145700,584870400,51400,51400,51400,51400,0
20250206,145600,584870400,51400,51400,51400,51400,1
20250206,145500,584819000,51600,51600,51600,51600,1
20250206,145400,584767400,51600,51600,51600,51600,1
20250206,145300,584715800,51500,51100,51500,51100,273
20250206,145200,570734300,51000,51000,51000,51000,1
20250206,145100,570683300,51100,51100,51100,51100,1
20250206,145000,570632200,51100,50800,51100,50800,2
20250206,144900,570530300,51000,51000,51000,51000,1
20250206,144800,570479300,51000,51000,51000,51000,0
20250206,144700,570479300,51000,51000,51000,51000,0
20250206,144600,570479300,51000,51000,51000,51000,5
20250206,144500,570224300,50800,50800,50800,50800,0
20250206,144400,570224300,50800,50800,50800,50800,0
20250206,144300,570224300,50800,50900,50900,50800,100
20250206,144200,565140300,51100,51100,51100,51100,0
20250206,144100,565140300,51100,51100,51100,51100,10
20250206,144000,564629300,51100,51100,51100,51100,0
20250206,143900,564629300,51100,51100,51100,51100,2
20250206,143800,564527100,51000,51100,51100,51000,2
20250206,143700,564425000,51000,51000,51000,51000,5
20250206,143600,564170000,51200,51200,51200,51200,1
20250206,143500,564118800,51000,51000,51000,51000,2
20250206,143400,564016800,50900,50900,50900,50900,3
20250206,143300,563864100,50900,50900,50900,50900,0
20250206,143200,563864100,50900,50900,50900,50900,20
20250206,143100,562846100,50600,50600,50600,50600,3
20250206,143000,562694300,50600,50700,50800,50600,41
20250206,142900,560617400,50700,50700,50700,50700,45
20250206,142800,558335900,50600,50600,50700,50600,111
20250206,142700,552717300,50700,50600,50700,50600,92
20250206,142600,548059900,50700,50700,50700,50600,90
20250206,142500,543500400,50700,50700,50700,50700,102
20250206,142400,538329000,50800,50700,50800,50600,66
20250206,142300,534985600,50700,50700,50700,50700,97
20250206,142200,530067700,50700,50800,50800,50700,91
20250206,142100,525453900,50700,50800,50900,50700,151
20250206,142000,517787000,50800,50800,50800,50800,35
20250206,141900,516009000,50800,50800,50800,50800,70
20250206,141800,512453000,50800,50900,50900,50800,79
20250206,141700,508438900,50800,50900,51000,50800,140
20250206,141600,501316500,51000,50900,51000,50900,103
20250206,141500,496073700,51000,50900,51000,50900,36
20250206,141400,494241200,50900,51000,51200,50900,90
20250206,141300,489657500,50900,51000,51000,50900,63
20250206,141200,486450300,51000,51000,51000,50900,90
20250206,141100,481862300,51000,51000,51000,51000,0
20250206,141000,481862300,51000,51000,51000,51000,55
20250206,140900,479057300,51000,51000,51000,51000,27
20250206,140800,477680300,51000,51000,51000,51000,0
20250206,140700,477680300,51000,51100,51100,51000,41
20250206,140600,475589200,51000,51000,51000,51000,70
20250206,140500,472019200,51000,51000,51000,51000,40
20250206,140400,469979200,51100,51100,51100,51100,25
20250206,140300,468701700,51100,51100,51100,51100,7
20250206,140200,468344000,51000,51000,51000,51000,40
20250206,140100,466304000,51000,51100,51100,51000,34
20250206,140000,464568700,51100,51100,51100,51100,0
20250206,135900,464568700,51100,51100,51100,51000,43
20250206,135800,462374500,51000,51000,51000,51000,42
20250206,135700,460232500,51000,51100,51100,51000,43
20250206,135600,458039100,51300,51300,51300,51300,0
20250206,135500,458039100,51300,51400,51400,51300,2
20250206,135400,457936400,51100,51200,51200,51100,38
20250206,135300,455994400,51100,51100,51200,51100,62
20250206,135200,452826100,51200,51200,51200,51200,1
20250206,135100,452774900,51100,51100,51100,51100,19
20250206,135000,451804000,51100,51100,51100,51100,72
20250206,134900,448124800,51000,51000,51000,51000,61
20250206,134800,445013800,51000,51000,51000,51000,0
20250206,134700,445013800,51000,51000,51000,51000,0
20250206,134600,445013800,51000,51100,51100,51000,24
20250206,134500,443789700,51100,51100,51200,51100,78
20250206,134400,439802000,51100,51100,51100,51100,20
20250206,134300,438780000,51100,51100,51100,51100,0
20250206,134200,438780000,51100,51100,51100,51100,0
20250206,134100,438780000,51100,51100,51100,51000,81
20250206,134000,434642900,51100,51100,51100,51100,20
20250206,133900,433620900,51100,51100,51100,51100,0
20250206,133800,433620900,51100,51100,51100,51100,0
20250206,133700,433620900,51100,51000,51100,51000,80
20250206,133600,429536800,51100,51100,51100,51100,20
20250206,133500,428514800,51200,51200,51200,51200,2
20250206,133400,428412400,51100,51100,51100,51100,0
20250206,133300,428412400,51100,51000,51100,51000,81
20250206,133200,424277400,51100,51100,51100,51100,20
20250206,133100,423255400,51100,51100,51100,51100,0
20250206,133000,423255400,51100,51100,51100,51100,0
20250206,132900,423255400,51100,51100,51100,51000,61
20250206,132800,420140300,51100,51100,51100,51100,20
20250206,132700,419118300,51100,51100,51100,51100,0
20250206,132600,419118300,51100,51100,51100,51100,35
20250206,132500,417329800,51100,51100,51100,51100,20
20250206,132400,416307800,51100,51100,51200,51100,51
20250206,132300,413700600,51100,51100,51100,51100,20
20250206,132200,412678600,51100,51100,51100,51100,37
20250206,132100,410787900,51100,51100,51100,51100,20
20250206,132000,409765900,51100,51200,51200,51100,27
20250206,131900,408385500,51300,51200,51300,51200,58
20250206,131800,405414300,51200,51300,51300,51100,41
20250206,131700,403317000,51200,51300,51300,51200,236
20250206,131600,391233700,51300,51300,51300,51300,50
20250206,131500,388668700,51400,51600,51600,51400,320
20250206,131400,372189600,51600,51600,51600,51600,98
20250206,131300,367132800,51600,51700,51700,51600,175
20250206,131200,358087100,51700,51700,51700,51700,40
20250206,131100,356019100,51700,51700,51700,51700,79
20250206,131000,351934800,51700,51700,51700,51700,32
20250206,130900,350280400,51800,51800,51800,51800,1
20250206,130800,350228600,51800,51800,51800,51800,0
20250206,130700,350228600,51800,51800,51800,51800,37
20250206,130600,348312000,51700,51700,51700,51700,66
20250206,130500,344899800,51700,51700,51700,51700,0
20250206,130400,344899800,51700,51700,51700,51700,0
20250206,130300,344899800,51700,51700,51700,51700,0
20250206,130200,344899800,51700,51700,51700,51700,100
20250206,130100,339729800,51700,51700,51800,51700,36
20250206,130000,337868300,51700,51700,51700,51700,1
20250206,125900,337816600,51700,51700,51700,51700,0
20250206,125800,337816600,51700,51700,51700,51700,0
20250206,125700,337816600,51700,51700,51700,51700,0
20250206,125600,337816600,51700,51700,51700,51700,0
20250206,125500,337816600,51700,51700,51700,51700,0
20250206,125400,337816600,51700,51700,51700,51700,0
20250206,125300,337816600,51700,51700,51700,51700,0
20250206,125200,337816600,51700,51700,51700,51700,0
20250206,125100,337816600,51700,51700,51700,51700,0
20250206,125000,337816600,51700,51700,51700,51700,0
20250206,124900,337816600,51700,51700,51700,51700,1
20250206,124800,337764900,51800,51800,51800,51800,1
20250206,124700,337713100,51700,51700,51700,51700,1
20250206,124600,337661400,51700,51700,51700,51700,0
20250206,124500,337661400,51700,51700,51700,51700,0
20250206,124400,337661400,51700,51700,51700,51700,425
20250206,124300,315688900,51700,51700,51700,51700,0
20250206,124200,315688900,51700,51700,51700,51700,47
20250206,124100,313259000,51700,51700,51700,51700,3
20250206,124000,313103900,51700,51700,51700,51700,3
20250206,123900,312948800,51700,51700,51700,51700,1
20250206,123800,312897100,51700,51700,51700,51700,0
20250206,123700,312897100,51700,51700,51700,51700,3
20250206,123600,312742000,51700,51600,51700,51600,119
20250206,123500,306591600,51500,51500,51500,51500,0
20250206,123400,306591600,51500,51500,51500,51500,0
20250206,123300,306591600,51500,51400,51500,51400,529
20250206,123200,279348300,51400,51400,51400,51400,3
20250206,123100,279194100,51300,51300,51300,51300,0
20250206,123000,279194100,51300,51400,51400,51300,30
20250206,122900,277654300,51400,51400,51400,51400,0
20250206,122800,277654300,51400,51400,51400,51400,0
20250206,122700,277654300,51400,51400,51400,51400,0
20250206,122600,277654300,51400,51400,51400,51400,99
20250206,122500,272565700,51500,51500,51500,51500,0
20250206,122400,272565700,51500,51500,51500,51500,0
20250206,122300,272565700,51500,51500,51500,51500,0
20250206,122200,272565700,51500,51500,51500,51500,0
20250206,122100,272565700,51500,51500,51500,51500,0
20250206,122000,272565700,51500,51500,51500,51500,0
20250206,121900,272565700,51500,51500,51500,51500,1
20250206,121800,272514200,51500,51500,51500,51500,2
20250206,121700,272411200,51500,51500,51500,51500,0
20250206,121600,272411200,51500,51500,51500,51500,0
20250206,121500,272411200,51500,51400,51500,51400,14
20250206,121400,271690500,51400,51400,51400,51400,50
20250206,121300,269120500,51300,51300,51300,51300,64
20250206,121200,265837300,51400,51400,51400,51400,6
20250206,121100,265528900,51400,51400,51400,51400,5
20250206,121000,265271900,51400,51300,51400,51300,13
20250206,120900,264604800,51400,51400,51400,51400,18
20250206,120800,263679600,51300,51300,51300,51300,0
20250206,120700,263679600,51300,51400,51400,51300,50
20250206,120600,261114000,51300,51300,51300,51300,0
20250206,120500,261114000,51300,51300,51300,51300,0
20250206,120400,261114000,51300,51300,51300,51300,0
20250206,120300,261114000,51300,51400,51400,51300,43
20250206,120200,258907100,51500,51500,51500,51500,24
20250206,120100,257671100,51500,51500,51500,51500,0
20250206,120000,257671100,51500,51500,51500,51500,0
20250206,115900,257671100,51500,51500,51500,51500,0
20250206,115800,257671100,51500,51500,51500,51500,0
20250206,115700,257671100,51500,51500,51500,51500,5
20250206,115600,257413600,51400,51400,51400,51400,40
20250206,115500,255357600,51500,51500,51500,51500,0
20250206,115400,255357600,51500,51500,51500,51500,0
20250206,115300,255357600,51500,51500,51500,51500,6
20250206,115200,255048600,51500,51500,51500,51500,0
20250206,115100,255048600,51500,51500,51500,51500,0
20250206,115000,255048600,51500,51500,51500,51500,8
20250206,114900,254636600,51500,51500,51500,51500,1
20250206,114800,254585100,51500,51500,51500,51500,0
20250206,114700,254585100,51500,51500,51500,51500,238
20250206,114600,242328100,51500,51500,51500,51500,0
20250206,114500,242328100,51500,51500,51500,51500,2
20250206,114400,242225100,51600,51500,51600,51500,150
20250206,114300,234487100,51600,51600,51600,51600,0
20250206,114200,234487100,51600,51600,51600,51600,1
20250206,114100,234435500,51500,51500,51500,51500,0
20250206,114000,234435500,51500,51500,51500,51500,0
20250206,113900,234435500,51500,51500,51500,51500,3
20250206,113800,234281000,51500,51500,51500,51500,0
20250206,113700,234281000,51500,51500,51500,51500,0
20250206,113600,234281000,51500,51500,51500,51500,0
20250206,113500,234281000,51500,51500,51500,51500,0
20250206,113400,234281000,51500,51500,51500,51500,50
20250206,113300,231706000,51500,51500,51500,51500,0
20250206,113200,231706000,51500,51500,51500,51500,50
20250206,113100,229131000,51500,51500,51500,51500,0
20250206,113000,229131000,51500,51500,51500,51500,0
20250206,112900,229131000,51500,51500,51500,51500,4
20250206,112800,228925000,51600,51600,51600,51600,0
20250206,112700,228925000,51600,51600,51600,51600,1
20250206,112600,228873400,51600,51600,51600,51600,15
20250206,112500,228099400,51500,51500,51500,51500,0
20250206,112400,228099400,51500,51500,51500,51500,0
20250206,112300,228099400,51500,51500,51500,51500,0
20250206,112200,228099400,51500,51600,51600,51500,5
20250206,112100,227841800,51600,51600,51600,51600,0
20250206,112000,227841800,51600,51600,51600,51600,0
20250206,111900,227841800,51600,51600,51600,51600,6
20250206,111800,227532200,51600,51600,51600,51600,7
20250206,111700,227171000,51500,51500,51500,51500,0
20250206,111600,227171000,51500,51600,51600,51500,2
20250206,111500,227067900,51500,51500,51500,51500,0
20250206,111400,227067900,51500,51500,51500,51500,1
20250206,111300,227016400,51600,51600,51600,51600,0
20250206,111200,227016400,51600,51600,51600,51600,1
20250206,111100,226964800,51600,51500,51600,51500,34
20250206,111000,225212400,51500,51500,51500,51500,12
20250206,110900,224594400,51500,51500,51500,51500,0
20250206,110800,224594400,51500,51500,51500,51500,1
20250206,110700,224542900,51500,51500,51500,51500,20
20250206,110600,223512900,51600,51600,51600,51600,0
20250206,110500,223512900,51600,51600,51600,51600,3
20250206,110400,223358100,51600,51600,51600,51600,22
20250206,110300,222222900,51600,51600,51600,51600,18
20250206,110200,221294100,51600,51600,51600,51600,0
20250206,110100,221294100,51600,51600,51600,51600,1
20250206,110000,221242500,51500,51500,51500,51500,0
20250206,105900,221242500,51500,51600,51600,51500,4
20250206,105800,221036300,51500,51500,51500,51500,18
20250206,105700,220109300,51600,51600,51600,51600,3
20250206,105600,219954500,51600,51600,51600,51600,1
20250206,105500,219902900,51500,51500,51500,51500,161
20250206,105400,211611400,51400,51400,51400,51400,0
20250206,105300,211611400,51400,51400,51400,51400,0
20250206,105200,211611400,51400,51400,51400,51400,0
20250206,105100,211611400,51400,51400,51400,51400,0
20250206,105000,211611400,51400,51400,51400,51400,0
20250206,104900,211611400,51400,51400,51400,51400,0
20250206,104800,211611400,51400,51400,51400,51400,1
20250206,104700,211560000,51400,51400,51400,51400,0
20250206,104600,211560000,51400,51400,51400,51400,169
20250206,104500,202873400,51400,51400,51400,51400,0
20250206,104400,202873400,51400,51400,51400,51400,0
20250206,104300,202873400,51400,51400,51400,51400,4
20250206,104200,202667800,51500,51500,51500,51500,0
20250206,104100,202667800,51500,51500,51500,51500,0
20250206,104000,202667800,51500,51500,51500,51500,2
20250206,103900,202564800,51500,51500,51500,51500,1
20250206,103800,202513300,51500,51500,51500,51500,4
20250206,103700,202307300,51500,51500,51500,51500,0
20250206,103600,202307300,51500,51500,51500,51500,8
20250206,103500,201895300,51500,51500,51500,51500,5
20250206,103400,201637800,51500,51500,51500,51500,0
20250206,103300,201637800,51500,51500,51500,51500,0
20250206,103200,201637800,51500,51500,51500,51500,0
20250206,103100,201637800,51500,51500,51500,51500,2
20250206,103000,201534800,51500,51500,51500,51500,0
20250206,102900,201534800,51500,51500,51500,51500,1
20250206,102800,201483300,51600,51500,51600,51500,11
20250206,102700,200915800,51500,51500,51500,51500,3
20250206,102600,200761300,51400,51400,51400,51400,0
20250206,102500,200761300,51400,51400,51400,51400,6
20250206,102400,200452900,51500,51500,51500,51500,2
20250206,102300,200349900,51600,51600,51600,51600,0
20250206,102200,200349900,51600,51600,51600,51600,0
20250206,102100,200349900,51600,51600,51600,51600,0
20250206,102000,200349900,51600,51600,51600,51600,2
20250206,101900,200246700,51600,51500,51600,51500,25
20250206,101800,198957400,51500,51500,51500,51500,3
20250206,101700,198802900,51200,51200,51200,51200,0
20250206,101600,198802900,51200,51200,51200,51200,0
20250206,101500,198802900,51200,51200,51200,51200,0
20250206,101400,198802900,51200,51200,51200,51200,4
20250206,101300,198598100,51500,51500,51500,51500,0
20250206,101200,198598100,51500,51500,51500,51500,0
20250206,101100,198598100,51500,51400,51500,51400,500
20250206,101000,172850400,51400,51300,51400,51300,16
20250206,100900,172029100,51400,51400,51400,51400,230
20250206,100800,160207100,51200,51200,51200,51200,32
20250206,100700,158568700,51300,51300,51300,51300,55
20250206,100600,155747200,51300,51300,51300,51300,2
20250206,100500,155644600,51400,51400,51400,51400,2
20250206,100400,155541800,51400,51400,51400,51400,1
20250206,100300,155490400,51500,51300,51500,51200,147
20250206,100200,147947900,51400,51400,51400,51400,11
20250206,100100,147382500,51400,51400,51400,51400,0
20250206,100000,147382500,51400,51400,51400,51400,0
20250206,095900,147382500,51400,51400,51400,51400,3
20250206,095800,147228300,51500,51500,51500,51500,1
20250206,095700,147176800,51400,51400,51400,51400,4
20250206,095600,146971200,51500,51600,51600,51500,6
20250206,095500,146661700,51600,51500,51600,51500,3
20250206,095400,146507100,51600,51600,51600,51500,7
20250206,095300,146146100,51600,51500,51600,51500,2
20250206,095200,146043000,51400,51500,51500,51400,134
20250206,095100,139152800,51700,51700,51700,51700,0
20250206,095000,139152800,51700,51800,51800,51700,72
20250206,094900,135423300,51900,51900,51900,51900,3
20250206,094800,135267600,52000,51100,52000,51100,1405
20250206,094700,62586100,51100,51100,51100,51100,1
20250206,094600,62535000,51100,51100,51100,51100,0
20250206,094500,62535000,51100,51100,51100,51100,1
20250206,094400,62483900,51100,51100,51100,51100,1
20250206,094300,62432800,51100,51100,51100,51100,1
20250206,094200,62381700,51100,51100,51100,51100,18
20250206,094100,61461900,51000,51100,51100,51000,24
20250206,094000,60235600,51200,51300,51300,51200,3
20250206,093900,60081800,51400,51400,51400,51400,0
20250206,093800,60081800,51400,51400,51400,51400,0
20250206,093700,60081800,51400,51400,51400,51400,1
20250206,093600,60030400,51400,51300,51400,51300,14
20250206,093500,59311200,51300,51300,51300,51300,30
20250206,093400,57772200,51300,51300,51300,51300,1
20250206,093300,57720900,51300,51300,51300,51300,7
20250206,093200,57361800,51300,51300,51300,51300,10
20250206,093100,56848800,51300,51300,51300,51300,2
20250206,093000,56746200,51200,51200,51200,51200,1
20250206,092900,56695000,51200,51200,51200,51200,113
20250206,092800,50909400,51200,51200,51200,51200,89
20250206,092700,46352600,51100,51100,51100,51100,0
20250206,092600,46352600,51100,51100,51100,51100,4
20250206,092500,46148200,51200,51200,51200,51200,0
20250206,092400,46148200,51200,51200,51200,51200,58
20250206,092300,43178600,51200,51200,51200,51200,0
20250206,092200,43178600,51200,51200,51200,51200,0
20250206,092100,43178600,51200,51200,51200,51200,1
20250206,092000,43127400,51200,51200,51200,51200,6
20250206,091900,42820200,51200,51200,51200,51200,2
20250206,091800,42717800,51200,51200,51200,51200,1
20250206,091700,42666600,51000,51000,51000,51000,6
20250206,091600,42360600,51000,51000,51000,51000,0
20250206,091500,42360600,51000,51200,51200,51000,7
20250206,091400,42003400,51200,51200,51200,51200,101
20250206,091300,36832200,51000,51000,51000,51000,2
20250206,091200,36730200,51000,51000,51200,51000,206
20250206,091100,26223200,50900,51200,51200,50900,36
20250206,091000,24387000,51500,51300,51500,51300,200
20250206,090900,14090200,51000,51000,51300,51000,121
20250206,090800,7889200,50900,50900,50900,50900,0
20250206,090700,7889200,50900,50900,50900,50900,100
20250206,090600,2799200,51000,51000,51000,51000,0
20250206,090500,2799200,51000,51000,51000,51000,1
20250206,090400,2748200,50900,50900,50900,50900,0
20250206,090300,2748200,50900,50900,50900,50900,33
20250206,090200,1068500,50900,50900,50900,50900,0
20250206,090100,1068500,50900,50900,50900,50900,17
20250206,090000,203200,50800,50800,50800,50800,4