KissMeData/005430/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184500,423963700,51200,51200,51200,51200,93
20250213,184400,423963700,51200,51200,51200,51200,0
20250213,184300,423963700,51200,51200,51200,51200,0
20250213,184200,423963700,51200,51200,51200,51200,0
20250213,184100,423963700,51200,51200,51200,51200,0
20250213,184000,423963700,51200,51200,51200,51200,0
20250213,183900,423963700,51200,51200,51200,51200,0
20250213,183800,423963700,51200,51200,51200,51200,0
20250213,183700,423963700,51200,51200,51200,51200,0
20250213,183600,423963700,51200,51200,51200,51200,0
20250213,183500,423963700,51200,51200,51200,51200,0
20250213,183400,423963700,51200,51200,51200,51200,0
20250213,183300,423963700,51200,51200,51200,51200,0
20250213,183200,423963700,51200,51200,51200,51200,0
20250213,183100,423963700,51200,51200,51200,51200,0
20250213,183000,423963700,51200,51200,51200,51200,0
20250213,182900,423963700,51200,51200,51200,51200,0
20250213,182800,423963700,51200,51200,51200,51200,0
20250213,182700,423963700,51200,51200,51200,51200,0
20250213,182600,423963700,51200,51200,51200,51200,0
20250213,182500,423963700,51200,51200,51200,51200,0
20250213,182400,423963700,51200,51200,51200,51200,0
20250213,182300,423963700,51200,51200,51200,51200,0
20250213,182200,423963700,51200,51200,51200,51200,0
20250213,182100,423963700,51200,51200,51200,51200,0
20250213,182000,423963700,51200,51200,51200,51200,0
20250213,181900,423963700,51200,51200,51200,51200,0
20250213,181800,423963700,51200,51200,51200,51200,0
20250213,181700,423963700,51200,51200,51200,51200,0
20250213,181600,423963700,51200,51200,51200,51200,0
20250213,181500,423963700,51200,51200,51200,51200,93
20250213,181400,423963700,51200,51200,51200,51200,0
20250213,181300,423963700,51200,51200,51200,51200,0
20250213,181200,423963700,51200,51200,51200,51200,0
20250213,181100,423963700,51200,51200,51200,51200,0
20250213,181000,423963700,51200,51200,51200,51200,0
20250213,180900,423963700,51200,51200,51200,51200,0
20250213,180800,423963700,51200,51200,51200,51200,0
20250213,180700,423963700,51200,51200,51200,51200,0
20250213,180600,423963700,51200,51200,51200,51200,0
20250213,180500,423963700,51200,51200,51200,51200,0
20250213,180400,423963700,51200,51200,51200,51200,0
20250213,180300,423963700,51200,51200,51200,51200,0
20250213,180200,423963700,51200,51200,51200,51200,0
20250213,180100,423963700,51200,51200,51200,51200,0
20250213,180000,423963700,51200,51200,51200,51200,0
20250213,175900,423963700,51200,51200,51200,51200,0
20250213,175800,423963700,51200,51200,51200,51200,0
20250213,175700,423963700,51200,51200,51200,51200,0
20250213,175600,423963700,51200,51200,51200,51200,0
20250213,175500,423963700,51200,51200,51200,51200,0
20250213,175400,423963700,51200,51200,51200,51200,0
20250213,175300,423963700,51200,51200,51200,51200,0
20250213,175200,423963700,51200,51200,51200,51200,0
20250213,175100,423963700,51200,51200,51200,51200,0
20250213,175000,423963700,51200,51200,51200,51200,0
20250213,174900,423963700,51200,51200,51200,51200,0
20250213,174800,423963700,51200,51200,51200,51200,0
20250213,174700,423963700,51200,51200,51200,51200,0
20250213,174600,423963700,51200,51200,51200,51200,0
20250213,174500,423963700,51200,51200,51200,51200,93
20250213,174400,423963700,51200,51200,51200,51200,0
20250213,174300,423963700,51200,51200,51200,51200,0
20250213,174200,423963700,51200,51200,51200,51200,0
20250213,174100,423963700,51200,51200,51200,51200,0
20250213,174000,423963700,51200,51200,51200,51200,0
20250213,173900,423963700,51200,51200,51200,51200,0
20250213,173800,423963700,51200,51200,51200,51200,0
20250213,173700,423963700,51200,51200,51200,51200,0
20250213,173600,423963700,51200,51200,51200,51200,0
20250213,173500,423963700,51200,51200,51200,51200,0
20250213,173400,423963700,51200,51200,51200,51200,0
20250213,173300,423963700,51200,51200,51200,51200,0
20250213,173200,423963700,51200,51200,51200,51200,0
20250213,173100,423963700,51200,51200,51200,51200,0
20250213,173000,423963700,51200,51200,51200,51200,0
20250213,172900,423963700,51200,51200,51200,51200,0
20250213,172800,423963700,51200,51200,51200,51200,0
20250213,172700,423963700,51200,51200,51200,51200,0
20250213,172600,423963700,51200,51200,51200,51200,0
20250213,172500,423963700,51200,51200,51200,51200,0
20250213,172400,423963700,51200,51200,51200,51200,0
20250213,172300,423963700,51200,51200,51200,51200,0
20250213,172200,423963700,51200,51200,51200,51200,0
20250213,172100,423963700,51200,51200,51200,51200,0
20250213,172000,423963700,51200,51200,51200,51200,0
20250213,171900,423963700,51200,51200,51200,51200,0
20250213,171800,423963700,51200,51200,51200,51200,0
20250213,171700,423963700,51200,51200,51200,51200,0
20250213,171600,423963700,51200,51200,51200,51200,0
20250213,171500,423963700,51200,51200,51200,51200,93
20250213,171400,423963700,51200,51200,51200,51200,0
20250213,171300,423963700,51200,51200,51200,51200,0
20250213,171200,423963700,51200,51200,51200,51200,0
20250213,171100,423963700,51200,51200,51200,51200,0
20250213,171000,423963700,51200,51200,51200,51200,0
20250213,170900,423963700,51200,51200,51200,51200,0
20250213,170800,423963700,51200,51200,51200,51200,0
20250213,170700,423963700,51200,51200,51200,51200,0
20250213,170600,423963700,51200,51200,51200,51200,0
20250213,170500,423963700,51200,51200,51200,51200,0
20250213,170400,423963700,51200,51200,51200,51200,0
20250213,170300,423963700,51200,51200,51200,51200,0
20250213,170200,423963700,51200,51200,51200,51200,0
20250213,170100,423963700,51200,51200,51200,51200,0
20250213,170000,423963700,51200,51200,51200,51200,0
20250213,165900,423963700,51200,51200,51200,51200,0
20250213,165800,423963700,51200,51200,51200,51200,0
20250213,165700,423963700,51200,51200,51200,51200,0
20250213,165600,423963700,51200,51200,51200,51200,0
20250213,165500,423963700,51200,51200,51200,51200,0
20250213,165400,423963700,51200,51200,51200,51200,0
20250213,165300,423963700,51200,51200,51200,51200,0
20250213,165200,423963700,51200,51200,51200,51200,0
20250213,165100,423963700,51200,51200,51200,51200,0
20250213,165000,423963700,51200,51200,51200,51200,0
20250213,164900,423963700,51200,51200,51200,51200,0
20250213,164800,423963700,51200,51200,51200,51200,0
20250213,164700,423963700,51200,51200,51200,51200,0
20250213,164600,423963700,51200,51200,51200,51200,0
20250213,164500,423963700,51200,51200,51200,51200,93
20250213,164400,423963700,51200,51200,51200,51200,0
20250213,164300,423963700,51200,51200,51200,51200,0
20250213,164200,423963700,51200,51200,51200,51200,0
20250213,164100,423963700,51200,51200,51200,51200,0
20250213,164000,423963700,51200,51200,51200,51200,0
20250213,163900,423963700,51200,51200,51200,51200,0
20250213,163800,423963700,51200,51200,51200,51200,0
20250213,163700,423963700,51200,51200,51200,51200,0
20250213,163600,423963700,51200,51200,51200,51200,0
20250213,163500,423963700,51200,51200,51200,51200,0
20250213,163400,423963700,51200,51200,51200,51200,0
20250213,163300,423963700,51200,51200,51200,51200,0
20250213,163200,423963700,51200,51200,51200,51200,0
20250213,163100,423963700,51200,51200,51200,51200,0
20250213,163000,423963700,51200,51200,51200,51200,0
20250213,162900,423963700,51200,51200,51200,51200,0
20250213,162800,423963700,51200,51200,51200,51200,0
20250213,162700,423963700,51200,51200,51200,51200,0
20250213,162600,423963700,51200,51200,51200,51200,0
20250213,162500,423963700,51200,51200,51200,51200,0
20250213,162400,423963700,51200,51200,51200,51200,0
20250213,162300,423963700,51200,51200,51200,51200,0
20250213,162200,423963700,51200,51200,51200,51200,0
20250213,162100,423963700,51200,51200,51200,51200,0
20250213,162000,423963700,51200,51200,51200,51200,0
20250213,161900,423963700,51200,51200,51200,51200,0
20250213,161800,423963700,51200,51200,51200,51200,0
20250213,161700,423963700,51200,51200,51200,51200,0
20250213,161600,423963700,51200,51200,51200,51200,0
20250213,161500,423963700,51200,51200,51200,51200,93
20250213,161400,423963700,51200,51200,51200,51200,0
20250213,161300,423963700,51200,51200,51200,51200,0
20250213,161200,423963700,51200,51200,51200,51200,0
20250213,161100,423963700,51200,51200,51200,51200,0
20250213,161000,423963700,51200,51200,51200,51200,0
20250213,160900,423963700,51200,51200,51200,51200,0
20250213,160800,423963700,51200,51200,51200,51200,0
20250213,160700,423963700,51200,51200,51200,51200,0
20250213,160600,423963700,51200,51200,51200,51200,0
20250213,160500,423963700,51200,51200,51200,51200,0
20250213,160400,423963700,51200,51200,51200,51200,0
20250213,160300,423963700,51200,51200,51200,51200,0
20250213,160200,423963700,51200,51200,51200,51200,0
20250213,160100,423963700,51200,51200,51200,51200,0
20250213,160000,423963700,51200,51200,51200,51200,0
20250213,155900,423963700,51200,51200,51200,51200,0
20250213,155800,423963700,51200,51200,51200,51200,0
20250213,155700,423963700,51200,51200,51200,51200,0
20250213,155600,423963700,51200,51200,51200,51200,0
20250213,155500,423963700,51200,51200,51200,51200,0
20250213,155400,423963700,51200,51200,51200,51200,0
20250213,155300,423963700,51200,51200,51200,51200,0
20250213,155200,423963700,51200,51200,51200,51200,0
20250213,155100,423963700,51200,51200,51200,51200,0
20250213,155000,423963700,51200,51200,51200,51200,0
20250213,154900,423963700,51200,51200,51200,51200,0
20250213,154800,423963700,51200,51200,51200,51200,0
20250213,154700,423963700,51200,51200,51200,51200,0
20250213,154600,423963700,51200,51200,51200,51200,0
20250213,154500,423963700,51200,51200,51200,51200,93
20250213,154400,423963700,51200,51200,51200,51200,0
20250213,154300,423963700,51200,51200,51200,51200,0
20250213,154200,423963700,51200,51200,51200,51200,0
20250213,154100,423963700,51200,51200,51200,51200,0
20250213,154000,423963700,51200,51200,51200,51200,0
20250213,153900,423963700,51200,51200,51200,51200,0
20250213,153800,423963700,51200,51200,51200,51200,0
20250213,153700,423963700,51200,51200,51200,51200,0
20250213,153600,423963700,51200,51200,51200,51200,0
20250213,153500,423963700,51200,51200,51200,51200,0
20250213,153400,423963700,51200,51200,51200,51200,0
20250213,153300,423963700,51200,51200,51200,51200,0
20250213,153200,423963700,51200,51200,51200,51200,0
20250213,153100,423963700,51200,51200,51200,51200,0
20250213,153000,423963700,51200,51200,51200,51200,93
20250213,152900,419202100,51200,51200,51200,51200,0
20250213,152800,419202100,51200,51200,51200,51200,0
20250213,152700,419202100,51200,51200,51200,51200,0
20250213,152600,419202100,51200,51200,51200,51200,0
20250213,152500,419202100,51200,51200,51200,51200,0
20250213,152400,419202100,51200,51200,51200,51200,0
20250213,152300,419202100,51200,51200,51200,51200,0
20250213,152200,419202100,51200,51200,51200,51200,0
20250213,152100,419202100,51200,51200,51200,51200,0
20250213,152000,419202100,51200,51200,51200,51200,0
20250213,151900,419202100,51200,51200,51200,51200,0
20250213,151800,419202100,51200,51200,51200,51200,0
20250213,151700,419202100,51200,51200,51200,51200,57
20250213,151600,416283700,51200,51200,51200,51200,13
20250213,151500,415618100,51100,51100,51100,51100,0
20250213,151400,415618100,51100,51100,51100,51100,0
20250213,151300,415618100,51100,51100,51100,51100,0
20250213,151200,415618100,51100,51100,51100,51100,3
20250213,151100,415464800,51000,51000,51000,51000,0
20250213,151000,415464800,51000,51000,51000,51000,1
20250213,150900,415413800,51000,51000,51000,51000,300
20250213,150800,400113800,51000,51000,51100,51000,512
20250213,150700,373992600,51000,51000,51000,51000,0
20250213,150600,373992600,51000,51000,51000,51000,0
20250213,150500,373992600,51000,51000,51000,51000,0
20250213,150400,373992600,51000,51000,51000,51000,0
20250213,150300,373992600,51000,51000,51000,51000,27
20250213,150200,372615600,51100,51100,51100,51100,4
20250213,150100,372411200,51100,51100,51100,51100,0
20250213,150000,372411200,51100,51100,51100,51100,5
20250213,145900,372155700,51000,51000,51000,51000,0
20250213,145800,372155700,51000,51000,51000,51000,15
20250213,145700,371390700,51100,51100,51100,51100,0
20250213,145600,371390700,51100,51100,51100,51100,2
20250213,145500,371288500,51000,51000,51000,51000,0
20250213,145400,371288500,51000,51000,51000,51000,0
20250213,145300,371288500,51000,51000,51000,51000,3
20250213,145200,371135500,51000,51000,51000,51000,0
20250213,145100,371135500,51000,51000,51000,51000,0
20250213,145000,371135500,51000,51000,51000,51000,1
20250213,144900,371084500,51000,51000,51000,51000,0
20250213,144800,371084500,51000,51000,51000,51000,0
20250213,144700,371084500,51000,51000,51000,51000,2
20250213,144600,370982500,51000,51000,51000,51000,0
20250213,144500,370982500,51000,51000,51000,51000,0
20250213,144400,370982500,51000,51000,51000,51000,0
20250213,144300,370982500,51000,51000,51000,51000,0
20250213,144200,370982500,51000,51000,51000,51000,0
20250213,144100,370982500,51000,51000,51000,51000,3
20250213,144000,370829500,50900,50900,50900,50900,0
20250213,143900,370829500,50900,50900,50900,50900,0
20250213,143800,370829500,50900,50900,50900,50900,0
20250213,143700,370829500,50900,50900,50900,50900,0
20250213,143600,370829500,50900,50900,50900,50900,0
20250213,143500,370829500,50900,50900,50900,50900,0
20250213,143400,370829500,50900,50900,50900,50900,0
20250213,143300,370829500,50900,50900,50900,50900,0
20250213,143200,370829500,50900,50900,50900,50900,0
20250213,143100,370829500,50900,50900,50900,50900,0
20250213,143000,370829500,50900,50900,50900,50900,3
20250213,142900,370676800,50900,50900,50900,50900,3
20250213,142800,370524100,50900,50900,50900,50900,3
20250213,142700,370371400,50900,50900,50900,50900,3
20250213,142600,370218700,50900,50900,50900,50900,6
20250213,142500,369913300,50900,50900,50900,50900,2
20250213,142400,369811500,50900,50900,50900,50900,3
20250213,142300,369658800,50900,50900,50900,50900,6
20250213,142200,369353400,50900,50900,50900,50900,3
20250213,142100,369200700,50900,50900,50900,50900,3
20250213,142000,369048000,50900,50900,50900,50900,5
20250213,141900,368793500,50900,50900,50900,50900,3
20250213,141800,368640800,50900,50900,50900,50900,3
20250213,141700,368488100,50900,50900,50900,50900,3
20250213,141600,368335400,50900,50900,50900,50900,6
20250213,141500,368030000,50900,50900,50900,50900,3
20250213,141400,367877300,50900,50900,50900,50900,2
20250213,141300,367775500,50900,50900,50900,50900,6
20250213,141200,367470100,50900,50900,50900,50900,3
20250213,141100,367317400,50900,50900,50900,50900,3
20250213,141000,367164700,50900,50900,50900,50900,6
20250213,140900,366859300,51000,51000,51000,51000,4
20250213,140800,366655300,51000,50900,51000,50900,5
20250213,140700,366400600,51000,51200,51200,51000,3
20250213,140600,366247200,50900,50900,51200,50900,12
20250213,140500,365635100,50900,50900,50900,50900,3
20250213,140400,365482400,50900,50900,50900,50900,3
20250213,140300,365329700,50900,50900,50900,50900,5
20250213,140200,365075200,50900,50900,50900,50900,3
20250213,140100,364922500,50900,50900,50900,50900,3
20250213,140000,364769800,50900,50900,50900,50900,6
20250213,135900,364464400,50900,50900,50900,50900,3
20250213,135800,364311700,51000,51000,51000,51000,2
20250213,135700,364209700,51000,51000,51000,51000,3
20250213,135600,364056700,51000,50900,51000,50900,6
20250213,135500,363751000,51200,50900,51200,50900,10
20250213,135400,363240500,50900,50900,50900,50900,3
20250213,135300,363087800,50900,50900,50900,50900,5
20250213,135200,362833300,50900,50900,50900,50900,3
20250213,135100,362680600,50900,50900,50900,50900,3
20250213,135000,362527900,50900,50900,51300,50900,13
20250213,134900,361864000,50900,50900,50900,50900,3
20250213,134800,361711300,50900,50900,50900,50900,3
20250213,134700,361558600,51000,51000,51000,51000,2
20250213,134600,361456600,51000,50900,51300,50900,11
20250213,134500,360894800,50900,51200,51300,50900,8
20250213,134400,360486000,50900,50900,50900,50900,3
20250213,134300,360333300,50900,51000,51000,50900,6
20250213,134200,360027600,50900,50900,50900,50900,2
20250213,134100,359925800,51300,51200,51300,50900,9
20250213,134000,359465700,50900,50900,50900,50900,6
20250213,133900,359160300,50900,50900,50900,50900,3
20250213,133800,359007600,50900,50900,50900,50900,3
20250213,133700,358854900,50900,50900,50900,50900,5
20250213,133600,358600400,50900,50900,50900,50900,3
20250213,133500,358447700,51000,51000,51000,51000,3
20250213,133400,358294700,51000,51000,51000,51000,3
20250213,133300,358141700,51000,51000,51000,51000,6
20250213,133200,357835700,51000,51000,51000,51000,3
20250213,133100,357682700,51000,51000,51000,51000,2
20250213,133000,357580700,51000,51000,51000,51000,6
20250213,132900,357274700,51000,51000,51000,51000,3
20250213,132800,357121700,51000,51000,51000,51000,3
20250213,132700,356968700,51000,51000,51000,51000,6
20250213,132600,356662700,51000,51000,51000,51000,2
20250213,132500,356560700,51000,51000,51000,51000,3
20250213,132400,356407700,51000,51000,51000,51000,3
20250213,132300,356254700,51000,51000,51000,51000,6
20250213,132200,355948700,51000,51000,51000,51000,3
20250213,132100,355795700,51000,51000,51000,51000,3
20250213,132000,355642700,51000,51000,51000,51000,5
20250213,131900,355387700,51000,51000,51000,51000,3
20250213,131800,355234700,51000,51000,51000,51000,3
20250213,131700,355081700,51000,51000,51000,51000,6
20250213,131600,354775700,51000,51000,51000,51000,6
20250213,131500,354469700,51000,51000,51000,51000,2
20250213,131400,354367700,51000,51000,51000,51000,3
20250213,131300,354214700,51000,51000,51300,51000,7
20250213,131200,353857400,51000,51000,51000,51000,3
20250213,131100,353704400,51000,51000,51000,51000,3
20250213,131000,353551400,51000,51000,51000,51000,5
20250213,130900,353296400,51000,51000,51000,51000,3
20250213,130800,353143400,50900,50900,50900,50900,3
20250213,130700,352990700,51000,50900,51000,50900,6
20250213,130600,352685000,51300,50900,51300,50900,4
20250213,130500,352481000,50900,51000,51000,50900,4
20250213,130400,352277300,51000,51000,51000,51000,2
20250213,130300,352175300,50900,50900,51300,50900,7
20250213,130200,351818600,50900,50900,50900,50900,3
20250213,130100,351665900,50900,50900,50900,50900,3
20250213,130000,351513200,50900,51000,51000,50900,19
20250213,125900,350544500,51000,51000,51000,51000,2
20250213,125800,350442500,51000,51000,51000,51000,3
20250213,125700,350289500,51000,51000,51000,51000,6
20250213,125600,349983500,51000,51000,51000,51000,3
20250213,125500,349830500,51000,51000,51000,51000,3
20250213,125400,349677500,51000,51000,51000,51000,63
20250213,125300,346464500,51000,51000,51000,51000,5
20250213,125200,346209500,51000,51000,51000,51000,3
20250213,125100,346056500,51000,51300,51300,51000,6
20250213,125000,345749600,51000,51000,51000,51000,6
20250213,124900,345443600,51000,51000,51000,51000,3
20250213,124800,345290600,51000,51000,51000,51000,2
20250213,124700,345188600,51000,51000,51000,51000,6
20250213,124600,344882600,51000,51000,51000,51000,3
20250213,124500,344729600,51000,51000,51000,51000,3
20250213,124400,344576600,51000,51000,51000,51000,3
20250213,124300,344423600,51000,51000,51000,51000,5
20250213,124200,344168600,51000,51000,51000,51000,3
20250213,124100,344015600,51000,51000,51000,51000,3
20250213,124000,343862600,51000,51100,51100,51000,6
20250213,123900,343556300,51100,51100,51100,51100,3
20250213,123800,343403000,51100,51100,51100,51100,3
20250213,123700,343249700,51100,51300,51400,51000,19
20250213,123600,342276100,51200,51000,51200,51000,56
20250213,123500,339409500,51000,51000,51000,51000,3
20250213,123400,339256500,51200,51200,51200,51000,5
20250213,123300,339001100,51000,51000,51200,51000,7
20250213,123200,338643900,51000,51000,51200,51000,19
20250213,123100,337673300,51000,51000,51000,51000,3
20250213,123000,337520300,51000,51100,51100,51000,6
20250213,122900,337214000,51000,51100,51100,51000,4
20250213,122800,337009900,51000,51100,51100,51000,4
20250213,122700,336805800,51100,51000,51100,51000,4
20250213,122600,336601600,51100,51100,51100,51100,2
20250213,122500,336499400,51000,51100,51200,51000,8
20250213,122400,336090900,51000,51100,51100,51000,19
20250213,122300,335121800,51000,51100,51100,51000,23
20250213,122200,333948600,51000,51100,51100,51000,4
20250213,122100,333744500,51100,51100,51100,51100,1
20250213,122000,333693400,51000,51100,51100,51000,7
20250213,121900,333336000,51200,51200,51200,51100,5
20250213,121800,333080300,51100,51100,51100,51100,4
20250213,121700,332875900,51100,51100,51200,51100,6
20250213,121600,332569200,51200,51200,51200,51100,311
20250213,121500,316648200,51200,51200,51200,51200,1
20250213,121400,316597000,51100,51200,51200,51100,6
20250213,121300,316290100,51100,51200,51200,51100,4
20250213,121200,316085600,51100,51200,51200,51100,4
20250213,121100,315881100,51200,51200,51200,51200,2
20250213,121000,315778700,51200,51200,51300,51200,8
20250213,120900,315368700,51200,51200,51200,51100,5
20250213,120800,315113000,51200,51200,51200,51200,1
20250213,120700,315061800,51200,51200,51200,51100,6
20250213,120600,314754900,51100,51200,51200,51100,4
20250213,120500,314550400,51100,51200,51200,51100,3
20250213,120400,314397000,51200,51200,51200,51200,4
20250213,120300,314192200,51300,51300,51300,51200,5
20250213,120200,313936000,51300,51300,51300,51200,5
20250213,120100,313679800,51200,51200,51200,51200,3
20250213,120000,313526200,51200,51300,51300,51100,7
20250213,115900,313167800,51200,51200,51200,51200,6
20250213,115800,312860600,51200,51200,51200,51200,3
20250213,115700,312707000,51100,51200,51300,51100,12
20250213,115600,312092300,51300,51300,51300,51300,2
20250213,115500,311989700,51300,51200,51400,51200,10
20250213,115400,311476200,51200,51300,51300,51200,5
20250213,115300,311219900,51200,51200,51200,51200,3
20250213,115200,311066300,51100,51100,51100,51100,3
20250213,115100,310913000,51100,51400,51400,51100,11
20250213,115000,310348700,51100,51100,51200,51100,11
20250213,114900,309786500,51200,51200,51200,51200,14
20250213,114800,309069700,51400,51200,51400,51200,209
20250213,114700,298367800,51200,51300,51300,51200,7
20250213,114600,298009300,51400,51200,51400,51200,9
20250213,114500,297547300,51300,51400,51400,51300,5
20250213,114400,297290600,51400,51300,51500,51300,54
20250213,114300,294514600,51400,51300,51400,51300,9
20250213,114200,294052300,51200,51500,51500,51200,10
20250213,114100,293538200,51200,51200,51200,51200,3
20250213,114000,293384600,51100,51500,51500,51100,113
20250213,113900,287567200,51500,51500,51500,51500,1150
20250213,113800,228342200,51400,51500,51500,51400,3
20250213,113700,228187900,51500,51200,51500,51200,13
20250213,113600,227519700,51400,51400,51400,51400,48
20250213,113500,225052500,51500,51400,51500,51300,9
20250213,113400,224589700,51200,51400,51400,51200,76
20250213,113300,220683900,51400,51300,51500,51300,13
20250213,113200,220015300,51200,51400,51400,51200,28
20250213,113100,218576700,51200,51400,51400,51200,9
20250213,113000,218114700,51200,51200,51200,51200,6
20250213,112900,217807500,51400,51200,51500,51100,13
20250213,112800,217139900,51200,51300,51300,51200,4
20250213,112700,216935000,51300,51100,51300,51100,4
20250213,112600,216730400,51500,51200,51500,51100,29
20250213,112500,215245700,51100,51300,51300,51100,4
20250213,112400,215041100,51200,51100,51500,51100,12
20250213,112300,214425200,51200,51300,51300,51200,8
20250213,112200,214015300,51500,51200,51500,51200,7
20250213,112100,213655400,51100,51500,51500,51100,4
20250213,112000,213450600,51100,51100,51500,51100,14
20250213,111900,212732000,51500,51100,51500,51100,5
20250213,111800,212475700,51500,51400,51500,51200,11
20250213,111700,211910800,51200,51200,51300,51200,10
20250213,111600,211398300,51400,51200,51400,51200,4
20250213,111500,211193300,51400,51400,51400,51200,13
20250213,111400,210526100,51200,51200,51400,51200,17
20250213,111300,209653600,51300,51100,51400,51100,13
20250213,111200,208986500,51100,51100,51100,51100,3
20250213,111100,208833200,51400,51500,51500,51400,20
20250213,111000,207804600,51400,51400,51400,51400,7
20250213,110900,207444800,51500,51500,51500,51400,10
20250213,110800,206930100,51400,51400,51500,51400,12
20250213,110700,206313000,51100,51100,51400,51100,380
20250213,110600,186809700,51100,51100,51200,51100,46
20250213,110500,184454800,51100,51100,51100,51100,3
20250213,110400,184301500,51200,50900,51200,50900,26
20250213,110300,182972800,50900,50900,50900,50900,3
20250213,110200,182820100,51200,50900,51200,50900,9
20250213,110100,182360200,50900,50900,50900,50900,3
20250213,110000,182207500,50900,51100,51200,50800,441
20250213,105900,159696000,50900,51100,51100,50900,33
20250213,105800,158010300,50900,51100,51100,50900,9
20250213,105700,157551000,50900,50900,50900,50900,6
20250213,105600,157245600,50900,51100,51100,50900,8
20250213,105500,156837400,50900,50900,50900,50900,2
20250213,105400,156735600,50900,50900,50900,50900,6
20250213,105300,156430200,50900,50900,50900,50900,3
20250213,105200,156277500,50900,50900,50900,50900,3
20250213,105100,156124800,50900,50900,50900,50900,6
20250213,105000,155819400,50900,50900,50900,50900,2
20250213,104900,155717600,50900,50900,50900,50900,3
20250213,104800,155564900,50900,51100,51100,50900,5
20250213,104700,155310000,50900,50900,50900,50900,6
20250213,104600,155004600,50900,50900,50900,50900,3
20250213,104500,154851900,50900,50900,50900,50900,3
20250213,104400,154699200,50900,50900,50900,50900,5
20250213,104300,154444700,50900,50900,50900,50900,3
20250213,104200,154292000,50900,50900,50900,50900,3
20250213,104100,154139300,50900,50900,50900,50900,6
20250213,104000,153833900,50900,50900,50900,50900,3
20250213,103900,153681200,50900,50900,50900,50900,2
20250213,103800,153579400,50900,50900,50900,50900,3
20250213,103700,153426700,50900,50900,50900,50900,165
20250213,103600,145028200,50900,50900,50900,50900,3
20250213,103500,144875500,51000,51000,51000,51000,3
20250213,103400,144722500,51000,50800,51000,50800,146
20250213,103300,137276900,50800,50800,50800,50800,3
20250213,103200,137124500,50800,50800,50800,50800,3
20250213,103100,136972100,50900,50800,50900,50800,10
20250213,103000,136463400,50800,50800,50800,50800,3
20250213,102900,136311000,50800,50700,50800,50700,23
20250213,102800,135142900,50800,50800,50800,50800,2
20250213,102700,135041300,50800,50800,50800,50800,6
20250213,102600,134736500,51000,50800,51000,50800,5
20250213,102500,134482100,50800,50800,50800,50800,3
20250213,102400,134329700,50800,50800,50800,50800,6
20250213,102300,134024900,51000,51000,51000,50800,28
20250213,102200,132597300,50800,50800,50800,50800,3
20250213,102100,132444900,50800,50800,50800,50800,6
20250213,102000,132140100,50800,50800,50800,50800,3
20250213,101900,131987700,50800,50800,50800,50800,3
20250213,101800,131835300,50800,50800,50800,50800,3
20250213,101700,131682900,50800,50800,50800,50800,44
20250213,101600,129447700,50800,50800,50800,50800,54
20250213,101500,126704500,50800,50800,50800,50800,3
20250213,101400,126552100,50800,50800,50800,50800,6
20250213,101300,126247300,51000,50800,51000,50800,4
20250213,101200,126043900,50800,50800,50800,50800,52
20250213,101100,123402300,50900,50900,50900,50900,6
20250213,101000,123096900,50900,51100,51100,50900,4
20250213,100900,122893100,50900,50900,50900,50900,3
20250213,100800,122740400,50900,50900,50900,50900,3
20250213,100700,122587700,50900,51000,51000,50900,38
20250213,100600,120650000,51000,50900,51000,50900,92
20250213,100500,115959300,51000,50800,51000,50800,73
20250213,100400,112236900,50700,50700,50700,50700,6
20250213,100300,111932700,50700,51000,51000,50700,49
20250213,100200,109444300,50800,50800,50800,50800,4
20250213,100100,109241100,50700,51000,51000,50700,9
20250213,100000,108782700,50700,51000,51000,50700,28
20250213,095900,107360500,51000,51000,51000,51000,18
20250213,095800,106442500,51000,51000,51000,50900,239
20250213,095700,94255500,51000,51000,51000,51000,123
20250213,095600,87982500,51000,51000,51000,51000,60
20250213,095500,84922500,51000,51000,51000,51000,7
20250213,095400,84565500,51000,51000,51000,51000,10
20250213,095300,84055500,50700,51000,51000,50700,63
20250213,095200,80857500,51000,51000,51000,51000,14
20250213,095100,80143500,51000,51000,51000,50700,9
20250213,095000,79684800,51000,50800,51000,50800,838
20250213,094900,36991300,50800,50700,50800,50700,102
20250213,094800,31809800,50700,50700,50700,50700,1
20250213,094700,31759100,50800,50700,50800,50700,17
20250213,094600,30895700,50700,50600,50700,50600,209
20250213,094500,20299700,50500,50500,50500,50500,0
20250213,094400,20299700,50500,50500,50500,50500,0
20250213,094300,20299700,50500,50500,50500,50500,0
20250213,094200,20299700,50500,50500,50500,50500,0
20250213,094100,20299700,50500,50500,50500,50500,4
20250213,094000,20097700,50500,50500,50500,50500,37
20250213,093900,18229200,50500,50500,50500,50500,16
20250213,093800,17421200,50400,50400,50400,50400,0
20250213,093700,17421200,50400,50400,50400,50400,20
20250213,093600,16413200,50500,50500,50500,50500,2
20250213,093500,16312200,50500,50500,50500,50500,28
20250213,093400,14898200,50500,50500,50500,50500,13
20250213,093300,14241700,50600,50600,50600,50600,1
20250213,093200,14191100,50700,50700,50700,50700,1
20250213,093100,14140400,50500,50700,50700,50500,31
20250213,093000,12574700,50500,50500,50500,50500,0
20250213,092900,12574700,50500,50500,50500,50500,40
20250213,092800,10554700,50500,50500,50500,50500,14
20250213,092700,9847700,50500,50500,50500,50500,10
20250213,092600,9342700,50500,50500,50500,50500,0
20250213,092500,9342700,50500,50500,50500,50500,0
20250213,092400,9342700,50500,50500,50500,50500,30
20250213,092300,7827700,50500,50500,50500,50500,0
20250213,092200,7827700,50500,50500,50500,50500,0
20250213,092100,7827700,50500,50500,50500,50500,10
20250213,092000,7322700,50500,50500,50500,50500,1
20250213,091900,7272200,50500,50500,50500,50500,0
20250213,091800,7272200,50500,50500,50500,50500,0
20250213,091700,7272200,50500,50500,50500,50500,0
20250213,091600,7272200,50500,50600,50700,50500,58
20250213,091500,4342200,50700,50700,50700,50700,0
20250213,091400,4342200,50700,50700,50700,50700,1
20250213,091300,4291500,50500,50500,50500,50500,64
20250213,091200,1059500,50400,50400,50400,50400,10
20250213,091100,555500,50300,50300,50300,50300,0
20250213,091000,555500,50300,50300,50300,50300,0
20250213,090900,555500,50300,50300,50300,50300,0
20250213,090800,555500,50300,50300,50300,50300,0
20250213,090700,555500,50300,50300,50300,50300,0
20250213,090600,555500,50300,50300,50300,50300,0
20250213,090500,555500,50300,50300,50300,50300,0
20250213,090400,555500,50300,50300,50300,50300,1
20250213,090300,505200,50500,50500,50500,50500,0
20250213,090200,505200,50500,50500,50500,50500,3
20250213,090100,353700,50500,50500,50500,50500,0
20250213,090000,353700,50500,50600,50600,50500,7