KissMeData/005430/min/candle-20250212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184500,445803950,50500,50500,50500,50500,40
20250212,184400,445803950,50500,50500,50500,50500,0
20250212,184300,445803950,50500,50500,50500,50500,0
20250212,184200,445803950,50500,50500,50500,50500,0
20250212,184100,445803950,50500,50500,50500,50500,0
20250212,184000,445803950,50500,50500,50500,50500,0
20250212,183900,445803950,50500,50500,50500,50500,0
20250212,183800,445803950,50500,50500,50500,50500,0
20250212,183700,445803950,50500,50500,50500,50500,0
20250212,183600,445803950,50500,50500,50500,50500,0
20250212,183500,445803950,50500,50500,50500,50500,0
20250212,183400,445803950,50500,50500,50500,50500,0
20250212,183300,445803950,50500,50500,50500,50500,0
20250212,183200,445803950,50500,50500,50500,50500,0
20250212,183100,445803950,50500,50500,50500,50500,0
20250212,183000,445803950,50500,50500,50500,50500,0
20250212,182900,445803950,50500,50500,50500,50500,0
20250212,182800,445803950,50500,50500,50500,50500,0
20250212,182700,445803950,50500,50500,50500,50500,0
20250212,182600,445803950,50500,50500,50500,50500,0
20250212,182500,445803950,50500,50500,50500,50500,0
20250212,182400,445803950,50500,50500,50500,50500,0
20250212,182300,445803950,50500,50500,50500,50500,0
20250212,182200,445803950,50500,50500,50500,50500,0
20250212,182100,445803950,50500,50500,50500,50500,0
20250212,182000,445803950,50500,50500,50500,50500,0
20250212,181900,445803950,50500,50500,50500,50500,0
20250212,181800,445803950,50500,50500,50500,50500,0
20250212,181700,445803950,50500,50500,50500,50500,0
20250212,181600,445803950,50500,50500,50500,50500,0
20250212,181500,445803950,50500,50500,50500,50500,40
20250212,181400,445803950,50500,50500,50500,50500,0
20250212,181300,445803950,50500,50500,50500,50500,0
20250212,181200,445803950,50500,50500,50500,50500,0
20250212,181100,445803950,50500,50500,50500,50500,0
20250212,181000,445803950,50500,50500,50500,50500,0
20250212,180900,445803950,50500,50500,50500,50500,0
20250212,180800,445803950,50500,50500,50500,50500,0
20250212,180700,445803950,50500,50500,50500,50500,0
20250212,180600,445803950,50500,50500,50500,50500,0
20250212,180500,445803950,50500,50500,50500,50500,0
20250212,180400,445803950,50500,50500,50500,50500,0
20250212,180300,445803950,50500,50500,50500,50500,0
20250212,180200,445803950,50500,50500,50500,50500,0
20250212,180100,445803950,50500,50500,50500,50500,0
20250212,180000,445803950,50500,50500,50500,50500,0
20250212,175900,445803950,50500,50500,50500,50500,0
20250212,175800,445803950,50500,50500,50500,50500,0
20250212,175700,445803950,50500,50500,50500,50500,0
20250212,175600,445803950,50500,50500,50500,50500,0
20250212,175500,445803950,50500,50500,50500,50500,0
20250212,175400,445803950,50500,50500,50500,50500,0
20250212,175300,445803950,50500,50500,50500,50500,0
20250212,175200,445803950,50500,50500,50500,50500,0
20250212,175100,445803950,50500,50500,50500,50500,0
20250212,175000,445803950,50500,50500,50500,50500,0
20250212,174900,445803950,50500,50500,50500,50500,0
20250212,174800,445803950,50500,50500,50500,50500,0
20250212,174700,445803950,50500,50500,50500,50500,0
20250212,174600,445803950,50500,50500,50500,50500,0
20250212,174500,445803950,50500,50500,50500,50500,40
20250212,174400,445803950,50500,50500,50500,50500,0
20250212,174300,445803950,50500,50500,50500,50500,0
20250212,174200,445803950,50500,50500,50500,50500,0
20250212,174100,445803950,50500,50500,50500,50500,0
20250212,174000,445803950,50500,50500,50500,50500,0
20250212,173900,445803950,50500,50500,50500,50500,0
20250212,173800,445803950,50500,50500,50500,50500,0
20250212,173700,445803950,50500,50500,50500,50500,0
20250212,173600,445803950,50500,50500,50500,50500,0
20250212,173500,445803950,50500,50500,50500,50500,0
20250212,173400,445803950,50500,50500,50500,50500,0
20250212,173300,445803950,50500,50500,50500,50500,0
20250212,173200,445803950,50500,50500,50500,50500,0
20250212,173100,445803950,50500,50500,50500,50500,0
20250212,173000,445803950,50500,50500,50500,50500,0
20250212,172900,445803950,50500,50500,50500,50500,0
20250212,172800,445803950,50500,50500,50500,50500,0
20250212,172700,445803950,50500,50500,50500,50500,0
20250212,172600,445803950,50500,50500,50500,50500,0
20250212,172500,445803950,50500,50500,50500,50500,0
20250212,172400,445803950,50500,50500,50500,50500,0
20250212,172300,445803950,50500,50500,50500,50500,0
20250212,172200,445803950,50500,50500,50500,50500,0
20250212,172100,445803950,50500,50500,50500,50500,0
20250212,172000,445803950,50500,50500,50500,50500,0
20250212,171900,445803950,50500,50500,50500,50500,0
20250212,171800,445803950,50500,50500,50500,50500,0
20250212,171700,445803950,50500,50500,50500,50500,0
20250212,171600,445803950,50500,50500,50500,50500,0
20250212,171500,445803950,50500,50500,50500,50500,40
20250212,171400,445803950,50500,50500,50500,50500,0
20250212,171300,445803950,50500,50500,50500,50500,0
20250212,171200,445803950,50500,50500,50500,50500,0
20250212,171100,445803950,50500,50500,50500,50500,0
20250212,171000,445803950,50500,50500,50500,50500,0
20250212,170900,445803950,50500,50500,50500,50500,0
20250212,170800,445803950,50500,50500,50500,50500,0
20250212,170700,445803950,50500,50500,50500,50500,0
20250212,170600,445803950,50500,50500,50500,50500,0
20250212,170500,445803950,50500,50500,50500,50500,0
20250212,170400,445803950,50500,50500,50500,50500,0
20250212,170300,445803950,50500,50500,50500,50500,0
20250212,170200,445803950,50500,50500,50500,50500,0
20250212,170100,445803950,50500,50500,50500,50500,0
20250212,170000,445803950,50500,50500,50500,50500,0
20250212,165900,445803950,50500,50500,50500,50500,0
20250212,165800,445803950,50500,50500,50500,50500,0
20250212,165700,445803950,50500,50500,50500,50500,0
20250212,165600,445803950,50500,50500,50500,50500,0
20250212,165500,445803950,50500,50500,50500,50500,0
20250212,165400,445803950,50500,50500,50500,50500,0
20250212,165300,445803950,50500,50500,50500,50500,0
20250212,165200,445803950,50500,50500,50500,50500,0
20250212,165100,445803950,50500,50500,50500,50500,0
20250212,165000,445803950,50500,50500,50500,50500,0
20250212,164900,445803950,50500,50500,50500,50500,0
20250212,164800,445803950,50500,50500,50500,50500,0
20250212,164700,445803950,50500,50500,50500,50500,0
20250212,164600,445803950,50500,50500,50500,50500,0
20250212,164500,445803950,50500,50500,50500,50500,40
20250212,164400,445803950,50500,50500,50500,50500,0
20250212,164300,445803950,50500,50500,50500,50500,0
20250212,164200,445803950,50500,50500,50500,50500,0
20250212,164100,445803950,50500,50500,50500,50500,0
20250212,164000,445803950,50500,50500,50500,50500,0
20250212,163900,445803950,50500,50500,50500,50500,0
20250212,163800,445803950,50500,50500,50500,50500,0
20250212,163700,445803950,50500,50500,50500,50500,0
20250212,163600,445803950,50500,50500,50500,50500,0
20250212,163500,445803950,50500,50500,50500,50500,0
20250212,163400,445803950,50500,50500,50500,50500,0
20250212,163300,445803950,50500,50500,50500,50500,0
20250212,163200,445803950,50500,50500,50500,50500,0
20250212,163100,445803950,50500,50500,50500,50500,0
20250212,163000,445803950,50500,50500,50500,50500,0
20250212,162900,445803950,50500,50500,50500,50500,0
20250212,162800,445803950,50500,50500,50500,50500,0
20250212,162700,445803950,50500,50500,50500,50500,0
20250212,162600,445803950,50500,50500,50500,50500,0
20250212,162500,445803950,50500,50500,50500,50500,0
20250212,162400,445803950,50500,50500,50500,50500,0
20250212,162300,445803950,50500,50500,50500,50500,0
20250212,162200,445803950,50500,50500,50500,50500,0
20250212,162100,445803950,50500,50500,50500,50500,0
20250212,162000,445803950,50500,50500,50500,50500,0
20250212,161900,445803950,50500,50500,50500,50500,0
20250212,161800,445803950,50500,50500,50500,50500,0
20250212,161700,445803950,50500,50500,50500,50500,0
20250212,161600,445803950,50500,50500,50500,50500,0
20250212,161500,445803950,50500,50500,50500,50500,40
20250212,161400,445803950,50500,50500,50500,50500,0
20250212,161300,445803950,50500,50500,50500,50500,0
20250212,161200,445803950,50500,50500,50500,50500,0
20250212,161100,445803950,50500,50500,50500,50500,0
20250212,161000,445803950,50500,50500,50500,50500,0
20250212,160900,445803950,50500,50500,50500,50500,0
20250212,160800,445803950,50500,50500,50500,50500,0
20250212,160700,445803950,50500,50500,50500,50500,0
20250212,160600,445803950,50500,50500,50500,50500,0
20250212,160500,445803950,50500,50500,50500,50500,0
20250212,160400,445803950,50500,50500,50500,50500,0
20250212,160300,445803950,50500,50500,50500,50500,0
20250212,160200,445803950,50500,50500,50500,50500,0
20250212,160100,445803950,50500,50500,50500,50500,0
20250212,160000,445803950,50500,50500,50500,50500,0
20250212,155900,445803950,50500,50500,50500,50500,0
20250212,155800,445803950,50500,50500,50500,50500,0
20250212,155700,445803950,50500,50500,50500,50500,0
20250212,155600,445803950,50500,50500,50500,50500,0
20250212,155500,445803950,50500,50500,50500,50500,0
20250212,155400,445803950,50500,50500,50500,50500,0
20250212,155300,445803950,50500,50500,50500,50500,0
20250212,155200,445803950,50500,50500,50500,50500,0
20250212,155100,445803950,50500,50500,50500,50500,0
20250212,155000,445803950,50500,50500,50500,50500,0
20250212,154900,445803950,50500,50500,50500,50500,0
20250212,154800,445803950,50500,50500,50500,50500,0
20250212,154700,445803950,50500,50500,50500,50500,0
20250212,154600,445803950,50500,50500,50500,50500,0
20250212,154500,445803950,50500,50500,50500,50500,40
20250212,154400,445803950,50500,50500,50500,50500,0
20250212,154300,445803950,50500,50500,50500,50500,0
20250212,154200,445803950,50500,50500,50500,50500,0
20250212,154100,445803950,50500,50500,50500,50500,0
20250212,154000,445803950,50500,50500,50500,50500,0
20250212,153900,445803950,50500,50500,50500,50500,0
20250212,153800,445803950,50500,50500,50500,50500,0
20250212,153700,445803950,50500,50500,50500,50500,0
20250212,153600,445803950,50500,50500,50500,50500,0
20250212,153500,445803950,50500,50500,50500,50500,0
20250212,153400,445803950,50500,50500,50500,50500,0
20250212,153300,445803950,50500,50500,50500,50500,0
20250212,153200,445803950,50500,50500,50500,50500,0
20250212,153100,445803950,50500,50500,50500,50500,0
20250212,153000,445803950,50500,50500,50500,50500,40
20250212,152900,443783950,50500,50500,50500,50500,0
20250212,152800,443783950,50500,50500,50500,50500,0
20250212,152700,443783950,50500,50500,50500,50500,0
20250212,152600,443783950,50500,50500,50500,50500,0
20250212,152500,443783950,50500,50500,50500,50500,0
20250212,152400,443783950,50500,50500,50500,50500,0
20250212,152300,443783950,50500,50500,50500,50500,0
20250212,152200,443783950,50500,50500,50500,50500,0
20250212,152100,443783950,50500,50500,50500,50500,0
20250212,152000,443783950,50500,50500,50500,50500,0
20250212,151900,443783950,50500,50500,50500,50400,21
20250212,151800,442724950,50500,50500,50500,50500,31
20250212,151700,441159450,50400,50500,50500,50400,20
20250212,151600,440151350,50500,50500,50500,50500,11
20250212,151500,439595850,50500,50500,50500,50500,0
20250212,151400,439595850,50500,50500,50500,50500,0
20250212,151300,439595850,50500,50500,50600,50500,69
20250212,151200,436105550,50500,50500,50600,50500,14
20250212,151100,435397450,50500,50500,50500,50500,5
20250212,151000,435144950,50500,50400,50500,50400,5
20250212,150900,434892550,50500,50500,50500,50500,209
20250212,150800,424338050,50500,50400,50500,50400,172
20250212,150700,415666650,50300,50300,50300,50300,0
20250212,150600,415666650,50300,50300,50300,50300,10
20250212,150500,415163650,50300,50300,50300,50300,0
20250212,150400,415163650,50300,50300,50300,50300,0
20250212,150300,415163650,50300,50300,50300,50300,0
20250212,150200,415163650,50300,50300,50300,50300,20
20250212,150100,414157650,50400,50300,50400,50300,15
20250212,150000,413402550,50300,50300,50300,50300,3
20250212,145900,413251650,50400,50300,50400,50300,48
20250212,145800,410836450,50300,50300,50300,50300,20
20250212,145700,409830450,50300,50300,50300,50300,9
20250212,145600,409377750,50300,50300,50300,50300,0
20250212,145500,409377750,50300,50300,50300,50300,20
20250212,145400,408371750,50300,50300,50300,50300,0
20250212,145300,408371750,50300,50300,50300,50300,0
20250212,145200,408371750,50300,50400,50400,50300,13
20250212,145100,407717550,50400,50400,50400,50400,0
20250212,145000,407717550,50400,50400,50400,50400,1
20250212,144900,407667150,50300,50300,50300,50300,0
20250212,144800,407667150,50300,50300,50300,50300,20
20250212,144700,406661150,50300,50300,50300,50300,125
20250212,144600,400373650,50200,50200,50200,50200,0
20250212,144500,400373650,50200,50300,50300,50200,300
20250212,144400,385312550,50300,50300,50300,50300,29
20250212,144300,383853850,50300,50300,50300,50300,0
20250212,144200,383853850,50300,50300,50300,50300,0
20250212,144100,383853850,50300,50300,50300,50300,0
20250212,144000,383853850,50300,50300,50300,50300,0
20250212,143900,383853850,50300,50300,50300,50300,10
20250212,143800,383350850,50400,50400,50400,50400,0
20250212,143700,383350850,50400,50400,50400,50400,6
20250212,143600,383048450,50400,50400,50400,50400,14
20250212,143500,382342850,50400,50400,50400,50400,0
20250212,143400,382342850,50400,50400,50400,50400,0
20250212,143300,382342850,50400,50400,50400,50400,0
20250212,143200,382342850,50400,50400,50400,50400,0
20250212,143100,382342850,50400,50400,50400,50400,0
20250212,143000,382342850,50400,50300,50400,50300,7
20250212,142900,381990250,50400,50300,50400,50300,12
20250212,142800,381385650,50300,50300,50300,50300,1
20250212,142700,381335350,50400,50300,50400,50300,4
20250212,142600,381133950,50200,50200,50200,50200,2
20250212,142500,381033550,50200,50200,50200,50200,1
20250212,142400,380983350,50200,50300,50300,50200,23
20250212,142300,379826650,50200,50200,50200,50200,2
20250212,142200,379726250,50200,50200,50200,50200,1
20250212,142100,379676050,50200,50200,50200,50200,2
20250212,142000,379575650,50200,50200,50200,50200,3
20250212,141900,379425050,50200,50200,50200,50200,2
20250212,141800,379324650,50400,50200,50400,50200,9
20250212,141700,378871450,50200,50200,50200,50200,1
20250212,141600,378821250,50200,50200,50200,50200,21
20250212,141500,377767050,50200,50300,50300,50200,23
20250212,141400,376610350,50200,50200,50200,50200,1
20250212,141300,376560150,50200,50200,50200,50200,2
20250212,141200,376459750,50200,50200,50200,50200,2
20250212,141100,376359350,50200,50300,50300,50200,2
20250212,141000,376258850,50200,50200,50200,50200,42
20250212,140900,374150450,50200,50200,50200,50200,1
20250212,140800,374100250,50300,50200,50300,50200,22
20250212,140700,372993850,50200,50200,50200,50200,2
20250212,140600,372893450,50200,50400,50400,50200,2
20250212,140500,372792850,50200,50200,50200,50200,2
20250212,140400,372692450,50200,50200,50200,50200,2
20250212,140300,372592050,50200,50200,50200,50200,1
20250212,140200,372541850,50200,50200,50300,50200,24
20250212,140100,371335050,50200,50200,50200,50200,1
20250212,140000,371284850,50200,50200,50200,50200,2
20250212,135900,371184450,50200,50200,50200,50200,2
20250212,135800,371084050,50200,50200,50200,50200,1
20250212,135700,371033850,50200,50200,50200,50200,2
20250212,135600,370933450,50200,50200,50200,50200,2
20250212,135500,370833050,50200,50200,50200,50200,1
20250212,135400,370782850,50200,50300,50300,50200,3
20250212,135300,370632150,50200,50200,50200,50200,3
20250212,135200,370481550,50200,50200,50200,50200,2
20250212,135100,370381150,50300,50300,50300,50300,1
20250212,135000,370330850,50200,50200,50200,50200,1
20250212,134900,370280650,50200,50200,50200,50200,2
20250212,134800,370180250,50200,50200,50200,50200,2
20250212,134700,370079850,50200,50300,50300,50200,141
20250212,134600,362993650,50300,50300,50300,50300,2
20250212,134500,362893050,50300,50300,50300,50300,18
20250212,134400,361987650,50200,50200,50200,50200,3
20250212,134300,361837050,50200,50200,50200,50200,2
20250212,134200,361736650,50200,50200,50200,50200,1
20250212,134100,361686450,50200,50300,50300,50200,3
20250212,134000,361535750,50300,50300,50300,50200,27
20250212,133900,360177850,50300,50200,50300,50200,2
20250212,133800,360077350,50200,50200,50200,50200,2
20250212,133700,359976950,50200,50200,50200,50200,2
20250212,133600,359876550,50200,50200,50200,50200,1
20250212,133500,359826350,50200,50200,50200,50200,2
20250212,133400,359725950,50200,50200,50200,50200,3
20250212,133300,359575350,50300,50200,50300,50200,5
20250212,133200,359324050,50300,50300,50300,50200,23
20250212,133100,358167350,50200,50200,50200,50200,1
20250212,133000,358117150,50300,50200,50300,50200,3
20250212,132900,357966450,50300,50300,50300,50200,19
20250212,132800,357012350,50300,50300,50300,50300,1
20250212,132700,356962050,50200,50400,50400,50200,3
20250212,132600,356811250,50200,50400,50400,50200,3
20250212,132500,356660450,50200,50300,50300,50200,15
20250212,132400,355907350,50200,50200,50200,50200,2
20250212,132300,355806950,50200,50200,50200,50200,1
20250212,132200,355756750,50300,50300,50300,50300,2
20250212,132100,355656150,50200,50200,50200,50200,32
20250212,132000,354049750,50200,50200,50200,50200,1
20250212,131900,353999550,50400,50200,50400,50200,6
20250212,131800,353697550,50200,50200,50200,50200,2
20250212,131700,353597150,50200,50200,50200,50200,3
20250212,131600,353446550,50200,50200,50200,50200,4
20250212,131500,353245750,50200,50200,50200,50200,1
20250212,131400,353195550,50200,50200,50200,50200,2
20250212,131300,353095150,50200,50300,50300,50200,6
20250212,131200,352793550,50300,50200,50300,50200,4
20250212,131100,352592450,50200,50300,50300,50200,4
20250212,131000,352391450,50200,50300,50300,50200,28
20250212,130900,350983250,50200,50200,50200,50200,1
20250212,130800,350933050,50200,50200,50200,50200,2
20250212,130700,350832650,50200,50200,50200,50200,3
20250212,130600,350682050,50200,50200,50200,50200,2
20250212,130500,350581650,50200,50200,50200,50200,2
20250212,130400,350481250,50200,50200,50200,50200,2
20250212,130300,350380850,50200,50200,50200,50200,2
20250212,130200,350280450,50300,50300,50300,50300,95
20250212,130100,345501950,50300,50300,50300,50300,1
20250212,130000,345451650,50300,50400,50400,50300,3
20250212,125900,345300650,50300,50300,50300,50300,2
20250212,125800,345200050,50300,50300,50300,50300,3
20250212,125700,345049150,50300,50300,50300,50300,32
20250212,125600,343439550,50300,50300,50300,50300,1
20250212,125500,343389250,50300,50300,50300,50300,2
20250212,125400,343288650,50300,50300,50300,50300,2
20250212,125300,343188050,50300,50300,50300,50300,1
20250212,125200,343137750,50300,50300,50300,50300,2
20250212,125100,343037150,50300,50300,50300,50300,2
20250212,125000,342936550,50300,50300,50300,50300,1
20250212,124900,342886250,50300,50300,50300,50300,4
20250212,124800,342685050,50300,50300,50300,50300,1
20250212,124700,342634750,50300,50200,50300,50200,44
20250212,124600,340421750,50200,50200,50200,50200,2
20250212,124500,340321350,50200,50200,50200,50200,1
20250212,124400,340271150,50200,50200,50200,50200,2
20250212,124300,340170750,50200,50200,50200,50200,9
20250212,124200,339718950,50200,50100,50200,50100,15
20250212,124100,338966650,50100,50100,50100,50100,2
20250212,124000,338866450,50100,50100,50100,50100,2
20250212,123900,338766250,50100,50100,50200,50100,4
20250212,123800,338565750,50200,50100,50200,50100,15
20250212,123700,337812950,50100,50100,50100,50100,1
20250212,123600,337762850,50100,50100,50100,50100,2
20250212,123500,337662650,50100,50100,50100,50100,2
20250212,123400,337562450,50100,50100,50100,50100,1
20250212,123300,337512350,50100,50100,50100,50100,2
20250212,123200,337412150,50100,50100,50100,50100,2
20250212,123100,337311950,50100,50100,50100,50100,1
20250212,123000,337261850,50100,50100,50100,50100,4
20250212,122900,337061450,50200,50100,50200,50100,12
20250212,122800,336459150,50200,50100,50200,50100,3
20250212,122700,336308750,50200,50200,50200,50200,30
20250212,122600,334802750,50300,50200,50300,50200,3
20250212,122500,334651950,50200,50200,50200,50200,2
20250212,122400,334551550,50200,50200,50200,50200,20
20250212,122300,333547550,50200,50200,50200,50200,1
20250212,122200,333497350,50200,50200,50200,50200,3
20250212,122100,333346750,50100,50100,50100,50100,3
20250212,122000,333196450,50200,50100,50200,50100,81
20250212,121900,329130450,50200,50200,50200,50200,72
20250212,121800,325516050,50200,50200,50200,50200,1
20250212,121700,325465850,50200,50200,50200,50200,2
20250212,121600,325365450,50200,50200,50200,50200,2
20250212,121500,325265050,50200,50200,50200,50200,1
20250212,121400,325214850,50200,50200,50200,50200,2
20250212,121300,325114450,50200,50200,50200,50200,2
20250212,121200,325014050,50200,50200,50200,50200,3
20250212,121100,324863450,50200,50200,50200,50200,2
20250212,121000,324763050,50200,50300,50300,50200,30
20250212,120900,323254150,50200,50200,50200,50200,2
20250212,120800,323153750,50300,50200,50300,50200,3
20250212,120700,323003050,50200,50200,50200,50200,1
20250212,120600,322952850,50200,50200,50200,50200,2
20250212,120500,322852450,50200,50200,50200,50200,2
20250212,120400,322752050,50200,50200,50200,50200,1
20250212,120300,322701850,50200,50200,50200,50200,4
20250212,120200,322501050,50300,50200,50300,50200,2
20250212,120100,322400550,50200,50200,50200,50200,2
20250212,120000,322300150,50200,50200,50200,50200,2
20250212,115900,322199750,50200,50200,50200,50200,1
20250212,115800,322149550,50200,50200,50200,50200,2
20250212,115700,322049150,50200,50200,50200,50200,2
20250212,115600,321948750,50200,50300,50300,50200,2
20250212,115500,321848250,50200,50100,50200,50100,11
20250212,115400,321296250,50100,50100,50100,50100,2
20250212,115300,321196050,50100,50100,50100,50100,3
20250212,115200,321045750,50200,50100,50200,50100,7
20250212,115100,320694550,50100,50100,50100,50100,6
20250212,115000,320393950,50000,50000,50000,50000,2
20250212,114900,320293950,50000,50100,50100,50000,1002
20250212,114800,270147450,50100,50200,50200,50100,2
20250212,114700,270047150,50200,50200,50200,50200,1
20250212,114600,269996950,50200,50200,50200,50200,2
20250212,114500,269896550,50200,50200,50200,50200,96
20250212,114400,265077350,50300,50200,50300,50200,3
20250212,114300,264926650,50300,50300,50300,50300,1
20250212,114200,264876350,50200,50200,50200,50200,2
20250212,114100,264775950,50400,50200,50400,50200,18
20250212,114000,263872150,50100,50100,50200,50100,16
20250212,113900,263070450,50100,50100,50100,50100,2
20250212,113800,262970250,50100,50100,50100,50100,2
20250212,113700,262870050,50100,50100,50100,50100,1
20250212,113600,262819950,50100,50300,50300,50100,9
20250212,113500,262367650,50100,50100,50300,50100,25
20250212,113400,261114750,50100,50100,50100,50100,2
20250212,113300,261014550,50100,50100,50100,50100,2
20250212,113200,260914350,50100,50300,50300,50100,2
20250212,113100,260813950,50300,50100,50300,50100,4
20250212,113000,260613150,50300,50300,50300,50100,34
20250212,112900,258903350,50100,50100,50100,50100,1
20250212,112800,258853250,50100,50300,50300,50100,21
20250212,112700,257797350,50300,50100,50300,50100,21
20250212,112600,256741450,50100,50100,50100,50100,3
20250212,112500,256591150,50100,50100,50100,50100,2
20250212,112400,256490950,50200,50200,50200,50200,1
20250212,112300,256440750,50200,50300,50300,50200,45
20250212,112200,254177450,50100,50100,50100,50100,2
20250212,112100,254077250,50200,50100,50200,50000,77
20250212,112000,250213450,50000,50000,50000,50000,2
20250212,111900,250113450,50000,50000,50000,50000,2
20250212,111800,250013450,50000,50000,50000,50000,1
20250212,111700,249963450,50000,50000,50000,50000,4
20250212,111600,249763450,50000,50000,50000,50000,15
20250212,111500,249013450,50000,50000,50000,50000,2
20250212,111400,248913450,50000,50000,50000,50000,2
20250212,111300,248813450,50000,50000,50000,50000,1
20250212,111200,248763450,50000,50000,50000,50000,102
20250212,111100,243663450,50000,50100,50100,50000,9
20250212,111000,243212750,50000,50100,50100,50000,17
20250212,110900,242361150,50000,50000,50000,50000,2
20250212,110800,242261150,50000,50100,50100,50000,17
20250212,110700,241409650,50100,50100,50100,50100,3
20250212,110600,241259350,50100,50100,50100,50100,2
20250212,110500,241159150,50100,50100,50100,50100,1
20250212,110400,241109050,50000,50000,50000,50000,2
20250212,110300,241009050,49950,49950,49950,49950,2
20250212,110200,240909150,49950,50100,50100,49950,101
20250212,110100,235859300,50100,50100,50100,50100,2
20250212,110000,235759100,50000,50000,50000,50000,2
20250212,105900,235659100,50000,50000,50000,50000,1
20250212,105800,235609100,50000,50000,50000,50000,4
20250212,105700,235409100,50000,50000,50000,50000,2
20250212,105600,235309100,50000,50000,50000,50000,2
20250212,105500,235209100,50000,50000,50000,50000,122
20250212,105400,229109100,50100,50100,50100,50000,17
20250212,105300,228257500,50100,50100,50100,50000,7
20250212,105200,227907100,50000,50100,50100,50000,3
20250212,105100,227757000,50000,50000,50000,50000,3
20250212,105000,227607000,50000,50100,50100,50000,16
20250212,104900,226805600,50000,50000,50000,50000,83
20250212,104800,222655600,50000,50000,50000,50000,2
20250212,104700,222555600,50000,50000,50000,50000,2
20250212,104600,222455600,50000,50000,50000,50000,53
20250212,104500,219805600,50000,50000,50000,50000,2
20250212,104400,219705600,50000,50200,50200,50000,3
20250212,104300,219555400,50000,50000,50000,50000,1
20250212,104200,219505400,50000,50000,50000,50000,2
20250212,104100,219405400,50000,50000,50000,50000,82
20250212,104000,215305400,50000,50000,50000,50000,3
20250212,103900,215155400,50000,50000,50000,50000,99
20250212,103800,210205400,50000,50000,50000,50000,3
20250212,103700,210055400,49950,50100,50200,49950,306
20250212,103600,194759600,50100,50200,50200,50100,12
20250212,103500,194157400,50200,50100,50200,50100,11
20250212,103400,193605400,50000,50200,50200,50000,641
20250212,103300,161555200,50000,50100,50200,50000,114
20250212,103200,155852600,50100,50100,50100,50100,101
20250212,103100,150792500,50100,50100,50100,50100,19
20250212,103000,149840600,50100,50100,50100,50100,11
20250212,102900,149289500,50100,50200,50200,50100,732
20250212,102800,112612200,50200,50200,50200,50200,2
20250212,102700,112511800,50200,50300,50300,50200,17
20250212,102600,111656800,50300,50300,50300,50300,2
20250212,102500,111556200,50300,50300,50300,50300,2
20250212,102400,111455600,50200,50200,50200,50200,1
20250212,102300,111405400,50200,50200,50200,50200,2
20250212,102200,111305000,50200,50200,50400,50200,4
20250212,102100,111104000,50200,50200,50200,50200,2
20250212,102000,111003600,50300,50200,50300,50200,3
20250212,101900,110852900,50200,50200,50200,50200,1
20250212,101800,110802700,50200,50100,50200,50100,7
20250212,101700,110451500,50100,50200,50200,50100,100
20250212,101600,105436100,50200,50200,50200,50200,1
20250212,101500,105385900,50200,50200,50200,50200,2
20250212,101400,105285500,50200,50300,50300,50200,24
20250212,101300,104078500,50200,50200,50200,50200,3
20250212,101200,103927900,50200,50200,50300,50200,6
20250212,101100,103626500,50300,50200,50300,50200,8
20250212,101000,103224200,50200,50300,50300,50200,23
20250212,100900,102067500,50200,50200,50200,50200,199
20250212,100800,92077700,50200,50200,50200,50200,23
20250212,100700,90923100,50200,50200,50200,50200,2
20250212,100600,90822700,50200,50200,50200,50200,2
20250212,100500,90722300,50200,50200,50200,50200,1
20250212,100400,90672100,50200,50300,50300,50200,250
20250212,100300,78107900,50300,50300,50300,50300,3
20250212,100200,77957000,50300,50300,50300,50300,2
20250212,100100,77856400,50300,50300,50300,50300,2
20250212,100000,77755800,50300,50400,50400,50300,6
20250212,095900,77453900,50300,50300,50300,50300,15
20250212,095800,76699400,50300,50300,50300,50300,70
20250212,095700,73178400,50300,50300,50300,50300,64
20250212,095600,69959200,50400,50400,50400,50400,0
20250212,095500,69959200,50400,50400,50400,50400,1
20250212,095400,69908800,50400,50400,50400,50400,39
20250212,095300,67943200,50300,50300,50300,50300,1
20250212,095200,67892900,50300,50300,50300,50300,0
20250212,095100,67892900,50300,50400,50400,50300,30
20250212,095000,66382400,50400,50400,50400,50400,2
20250212,094900,66281600,50400,50400,50400,50400,4
20250212,094800,66080000,50400,50400,50400,50400,1
20250212,094700,66029600,50300,50300,50300,50300,15
20250212,094600,65275100,50300,50300,50300,50300,0
20250212,094500,65275100,50300,50400,50400,50300,426
20250212,094400,43807800,50400,50400,50400,50400,1
20250212,094300,43757400,50300,50300,50300,50300,0
20250212,094200,43757400,50300,50300,50300,50300,0
20250212,094100,43757400,50300,50300,50300,50300,1
20250212,094000,43707100,50300,50300,50300,50300,250
20250212,093900,31132100,50400,50400,50400,50400,0
20250212,093800,31132100,50400,50400,50400,50400,0
20250212,093700,31132100,50400,50400,50400,50400,12
20250212,093600,30527300,50400,50400,50400,50400,15
20250212,093500,29771300,50400,50400,50400,50400,0
20250212,093400,29771300,50400,50400,50400,50400,1
20250212,093300,29720900,50400,50400,50400,50400,5
20250212,093200,29468900,50400,50400,50400,50400,2
20250212,093100,29368100,50300,50400,50400,50300,70
20250212,093000,25841700,50500,50500,50500,50500,0
20250212,092900,25841700,50500,50500,50500,50500,0
20250212,092800,25841700,50500,50500,50500,50500,102
20250212,092700,20690700,50500,50500,50500,50500,0
20250212,092600,20690700,50500,50500,50500,50500,10
20250212,092500,20185700,50500,50500,50500,50500,1
20250212,092400,20135200,50500,50500,50500,50500,13
20250212,092300,19478700,50400,50400,50400,50400,0
20250212,092200,19478700,50400,50400,50400,50400,0
20250212,092100,19478700,50400,50400,50400,50400,0
20250212,092000,19478700,50400,50500,50500,50400,3
20250212,091900,19327400,50500,50500,50500,50500,11
20250212,091800,18771900,50500,50500,50500,50500,51
20250212,091700,16196400,50500,50500,50500,50500,30
20250212,091600,14681400,50500,50500,50500,50500,61
20250212,091500,11600900,50500,50500,50500,50500,2
20250212,091400,11499900,50500,50500,50500,50500,4
20250212,091300,11297900,50400,50400,50400,50400,0
20250212,091200,11297900,50400,50400,50400,50400,26
20250212,091100,9987500,50400,50400,50400,50400,0
20250212,091000,9987500,50400,50500,50500,50400,87
20250212,090900,5601000,50400,50500,50500,50400,2
20250212,090800,5500100,50500,50500,50500,50500,0
20250212,090700,5500100,50500,50500,50500,50500,5
20250212,090600,5247600,50400,50400,50400,50400,0
20250212,090500,5247600,50400,50400,50400,50400,2
20250212,090400,5146800,50400,50400,50500,50400,3
20250212,090300,4995500,50500,50500,50500,50500,8
20250212,090200,4591500,50400,50400,50400,50400,0
20250212,090100,4591500,50400,50400,50400,50400,1
20250212,090000,4541100,50400,50500,50500,50400,90