KissMeData/005430/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184500,172163400,51100,51100,51100,51100,31
20250214,184400,172163400,51100,51100,51100,51100,0
20250214,184300,172163400,51100,51100,51100,51100,0
20250214,184200,172163400,51100,51100,51100,51100,0
20250214,184100,172163400,51100,51100,51100,51100,0
20250214,184000,172163400,51100,51100,51100,51100,0
20250214,183900,172163400,51100,51100,51100,51100,0
20250214,183800,172163400,51100,51100,51100,51100,0
20250214,183700,172163400,51100,51100,51100,51100,0
20250214,183600,172163400,51100,51100,51100,51100,0
20250214,183500,172163400,51100,51100,51100,51100,0
20250214,183400,172163400,51100,51100,51100,51100,0
20250214,183300,172163400,51100,51100,51100,51100,0
20250214,183200,172163400,51100,51100,51100,51100,0
20250214,183100,172163400,51100,51100,51100,51100,0
20250214,183000,172163400,51100,51100,51100,51100,0
20250214,182900,172163400,51100,51100,51100,51100,0
20250214,182800,172163400,51100,51100,51100,51100,0
20250214,182700,172163400,51100,51100,51100,51100,0
20250214,182600,172163400,51100,51100,51100,51100,0
20250214,182500,172163400,51100,51100,51100,51100,0
20250214,182400,172163400,51100,51100,51100,51100,0
20250214,182300,172163400,51100,51100,51100,51100,0
20250214,182200,172163400,51100,51100,51100,51100,0
20250214,182100,172163400,51100,51100,51100,51100,0
20250214,182000,172163400,51100,51100,51100,51100,0
20250214,181900,172163400,51100,51100,51100,51100,0
20250214,181800,172163400,51100,51100,51100,51100,0
20250214,181700,172163400,51100,51100,51100,51100,0
20250214,181600,172163400,51100,51100,51100,51100,0
20250214,181500,172163400,51100,51100,51100,51100,31
20250214,181400,172163400,51100,51100,51100,51100,0
20250214,181300,172163400,51100,51100,51100,51100,0
20250214,181200,172163400,51100,51100,51100,51100,0
20250214,181100,172163400,51100,51100,51100,51100,0
20250214,181000,172163400,51100,51100,51100,51100,0
20250214,180900,172163400,51100,51100,51100,51100,0
20250214,180800,172163400,51100,51100,51100,51100,0
20250214,180700,172163400,51100,51100,51100,51100,0
20250214,180600,172163400,51100,51100,51100,51100,0
20250214,180500,172163400,51100,51100,51100,51100,0
20250214,180400,172163400,51100,51100,51100,51100,0
20250214,180300,172163400,51100,51100,51100,51100,0
20250214,180200,172163400,51100,51100,51100,51100,0
20250214,180100,172163400,51100,51100,51100,51100,0
20250214,180000,172163400,51100,51100,51100,51100,0
20250214,175900,172163400,51100,51100,51100,51100,0
20250214,175800,172163400,51100,51100,51100,51100,0
20250214,175700,172163400,51100,51100,51100,51100,0
20250214,175600,172163400,51100,51100,51100,51100,0
20250214,175500,172163400,51100,51100,51100,51100,0
20250214,175400,172163400,51100,51100,51100,51100,0
20250214,175300,172163400,51100,51100,51100,51100,0
20250214,175200,172163400,51100,51100,51100,51100,0
20250214,175100,172163400,51100,51100,51100,51100,0
20250214,175000,172163400,51100,51100,51100,51100,0
20250214,174900,172163400,51100,51100,51100,51100,0
20250214,174800,172163400,51100,51100,51100,51100,0
20250214,174700,172163400,51100,51100,51100,51100,0
20250214,174600,172163400,51100,51100,51100,51100,0
20250214,174500,172163400,51100,51100,51100,51100,31
20250214,174400,172163400,51100,51100,51100,51100,0
20250214,174300,172163400,51100,51100,51100,51100,0
20250214,174200,172163400,51100,51100,51100,51100,0
20250214,174100,172163400,51100,51100,51100,51100,0
20250214,174000,172163400,51100,51100,51100,51100,0
20250214,173900,172163400,51100,51100,51100,51100,0
20250214,173800,172163400,51100,51100,51100,51100,0
20250214,173700,172163400,51100,51100,51100,51100,0
20250214,173600,172163400,51100,51100,51100,51100,0
20250214,173500,172163400,51100,51100,51100,51100,0
20250214,173400,172163400,51100,51100,51100,51100,0
20250214,173300,172163400,51100,51100,51100,51100,0
20250214,173200,172163400,51100,51100,51100,51100,0
20250214,173100,172163400,51100,51100,51100,51100,0
20250214,173000,172163400,51100,51100,51100,51100,0
20250214,172900,172163400,51100,51100,51100,51100,0
20250214,172800,172163400,51100,51100,51100,51100,0
20250214,172700,172163400,51100,51100,51100,51100,0
20250214,172600,172163400,51100,51100,51100,51100,0
20250214,172500,172163400,51100,51100,51100,51100,0
20250214,172400,172163400,51100,51100,51100,51100,0
20250214,172300,172163400,51100,51100,51100,51100,0
20250214,172200,172163400,51100,51100,51100,51100,0
20250214,172100,172163400,51100,51100,51100,51100,0
20250214,172000,172163400,51100,51100,51100,51100,0
20250214,171900,172163400,51100,51100,51100,51100,0
20250214,171800,172163400,51100,51100,51100,51100,0
20250214,171700,172163400,51100,51100,51100,51100,0
20250214,171600,172163400,51100,51100,51100,51100,0
20250214,171500,172163400,51100,51100,51100,51100,31
20250214,171400,172163400,51100,51100,51100,51100,0
20250214,171300,172163400,51100,51100,51100,51100,0
20250214,171200,172163400,51100,51100,51100,51100,0
20250214,171100,172163400,51100,51100,51100,51100,0
20250214,171000,172163400,51100,51100,51100,51100,0
20250214,170900,172163400,51100,51100,51100,51100,0
20250214,170800,172163400,51100,51100,51100,51100,0
20250214,170700,172163400,51100,51100,51100,51100,0
20250214,170600,172163400,51100,51100,51100,51100,0
20250214,170500,172163400,51100,51100,51100,51100,0
20250214,170400,172163400,51100,51100,51100,51100,0
20250214,170300,172163400,51100,51100,51100,51100,0
20250214,170200,172163400,51100,51100,51100,51100,0
20250214,170100,172163400,51100,51100,51100,51100,0
20250214,170000,172163400,51100,51100,51100,51100,0
20250214,165900,172163400,51100,51100,51100,51100,0
20250214,165800,172163400,51100,51100,51100,51100,0
20250214,165700,172163400,51100,51100,51100,51100,0
20250214,165600,172163400,51100,51100,51100,51100,0
20250214,165500,172163400,51100,51100,51100,51100,0
20250214,165400,172163400,51100,51100,51100,51100,0
20250214,165300,172163400,51100,51100,51100,51100,0
20250214,165200,172163400,51100,51100,51100,51100,0
20250214,165100,172163400,51100,51100,51100,51100,0
20250214,165000,172163400,51100,51100,51100,51100,0
20250214,164900,172163400,51100,51100,51100,51100,0
20250214,164800,172163400,51100,51100,51100,51100,0
20250214,164700,172163400,51100,51100,51100,51100,0
20250214,164600,172163400,51100,51100,51100,51100,0
20250214,164500,172163400,51100,51100,51100,51100,31
20250214,164400,172163400,51100,51100,51100,51100,0
20250214,164300,172163400,51100,51100,51100,51100,0
20250214,164200,172163400,51100,51100,51100,51100,0
20250214,164100,172163400,51100,51100,51100,51100,0
20250214,164000,172163400,51100,51100,51100,51100,0
20250214,163900,172163400,51100,51100,51100,51100,0
20250214,163800,172163400,51100,51100,51100,51100,0
20250214,163700,172163400,51100,51100,51100,51100,0
20250214,163600,172163400,51100,51100,51100,51100,0
20250214,163500,172163400,51100,51100,51100,51100,0
20250214,163400,172163400,51100,51100,51100,51100,0
20250214,163300,172163400,51100,51100,51100,51100,0
20250214,163200,172163400,51100,51100,51100,51100,0
20250214,163100,172163400,51100,51100,51100,51100,0
20250214,163000,172163400,51100,51100,51100,51100,0
20250214,162900,172163400,51100,51100,51100,51100,0
20250214,162800,172163400,51100,51100,51100,51100,0
20250214,162700,172163400,51100,51100,51100,51100,0
20250214,162600,172163400,51100,51100,51100,51100,0
20250214,162500,172163400,51100,51100,51100,51100,0
20250214,162400,172163400,51100,51100,51100,51100,0
20250214,162300,172163400,51100,51100,51100,51100,0
20250214,162200,172163400,51100,51100,51100,51100,0
20250214,162100,172163400,51100,51100,51100,51100,0
20250214,162000,172163400,51100,51100,51100,51100,0
20250214,161900,172163400,51100,51100,51100,51100,0
20250214,161800,172163400,51100,51100,51100,51100,0
20250214,161700,172163400,51100,51100,51100,51100,0
20250214,161600,172163400,51100,51100,51100,51100,0
20250214,161500,172163400,51100,51100,51100,51100,31
20250214,161400,172163400,51100,51100,51100,51100,0
20250214,161300,172163400,51100,51100,51100,51100,0
20250214,161200,172163400,51100,51100,51100,51100,0
20250214,161100,172163400,51100,51100,51100,51100,0
20250214,161000,172163400,51100,51100,51100,51100,0
20250214,160900,172163400,51100,51100,51100,51100,0
20250214,160800,172163400,51100,51100,51100,51100,0
20250214,160700,172163400,51100,51100,51100,51100,0
20250214,160600,172163400,51100,51100,51100,51100,0
20250214,160500,172163400,51100,51100,51100,51100,0
20250214,160400,172163400,51100,51100,51100,51100,0
20250214,160300,172163400,51100,51100,51100,51100,0
20250214,160200,172163400,51100,51100,51100,51100,0
20250214,160100,172163400,51100,51100,51100,51100,0
20250214,160000,172163400,51100,51100,51100,51100,0
20250214,155900,172163400,51100,51100,51100,51100,0
20250214,155800,172163400,51100,51100,51100,51100,0
20250214,155700,172163400,51100,51100,51100,51100,0
20250214,155600,172163400,51100,51100,51100,51100,0
20250214,155500,172163400,51100,51100,51100,51100,0
20250214,155400,172163400,51100,51100,51100,51100,0
20250214,155300,172163400,51100,51100,51100,51100,0
20250214,155200,172163400,51100,51100,51100,51100,0
20250214,155100,172163400,51100,51100,51100,51100,0
20250214,155000,172163400,51100,51100,51100,51100,0
20250214,154900,172163400,51100,51100,51100,51100,0
20250214,154800,172163400,51100,51100,51100,51100,0
20250214,154700,172163400,51100,51100,51100,51100,0
20250214,154600,172163400,51100,51100,51100,51100,0
20250214,154500,172163400,51100,51100,51100,51100,31
20250214,154400,172163400,51100,51100,51100,51100,0
20250214,154300,172163400,51100,51100,51100,51100,0
20250214,154200,172163400,51100,51100,51100,51100,0
20250214,154100,172163400,51100,51100,51100,51100,0
20250214,154000,172163400,51100,51100,51100,51100,0
20250214,153900,172163400,51100,51100,51100,51100,0
20250214,153800,172163400,51100,51100,51100,51100,0
20250214,153700,172163400,51100,51100,51100,51100,0
20250214,153600,172163400,51100,51100,51100,51100,0
20250214,153500,172163400,51100,51100,51100,51100,0
20250214,153400,172163400,51100,51100,51100,51100,0
20250214,153300,172163400,51100,51100,51100,51100,0
20250214,153200,172163400,51100,51100,51100,51100,0
20250214,153100,172163400,51100,51100,51100,51100,0
20250214,153000,172163400,51100,51100,51100,51100,31
20250214,152900,170579300,51100,51100,51100,51100,0
20250214,152800,170579300,51100,51100,51100,51100,0
20250214,152700,170579300,51100,51100,51100,51100,0
20250214,152600,170579300,51100,51100,51100,51100,0
20250214,152500,170579300,51100,51100,51100,51100,0
20250214,152400,170579300,51100,51100,51100,51100,0
20250214,152300,170579300,51100,51100,51100,51100,0
20250214,152200,170579300,51100,51100,51100,51100,0
20250214,152100,170579300,51100,51100,51100,51100,0
20250214,152000,170579300,51100,51100,51100,51100,0
20250214,151900,170579300,51100,51100,51100,51100,2
20250214,151800,170477100,51100,51100,51100,51100,0
20250214,151700,170477100,51100,51100,51100,51100,1
20250214,151600,170426000,51000,51000,51000,51000,10
20250214,151500,169916000,51000,51000,51000,51000,0
20250214,151400,169916000,51000,51000,51000,51000,0
20250214,151300,169916000,51000,51000,51000,51000,0
20250214,151200,169916000,51000,51000,51000,51000,80
20250214,151100,165836000,51000,51000,51000,51000,0
20250214,151000,165836000,51000,51000,51000,51000,2
20250214,150900,165734000,51100,51100,51100,51100,1
20250214,150800,165682900,51100,51100,51100,51100,0
20250214,150700,165682900,51100,51100,51100,51100,12
20250214,150600,165069700,51100,51100,51100,51100,10
20250214,150500,164558700,51100,51100,51100,51100,0
20250214,150400,164558700,51100,51100,51100,51100,0
20250214,150300,164558700,51100,51100,51100,51100,2
20250214,150200,164456500,51100,51100,51100,51100,9
20250214,150100,163996600,51100,51100,51100,51100,0
20250214,150000,163996600,51100,51100,51100,51100,11
20250214,145900,163434500,51100,51000,51100,51000,3
20250214,145800,163281400,51000,51000,51000,51000,0
20250214,145700,163281400,51000,51000,51000,51000,30
20250214,145600,161751400,51100,51100,51100,51100,9
20250214,145500,161291500,51100,51100,51100,51100,0
20250214,145400,161291500,51100,51100,51100,51100,0
20250214,145300,161291500,51100,51100,51100,51100,0
20250214,145200,161291500,51100,51100,51100,51100,1
20250214,145100,161240400,51000,51000,51000,51000,1
20250214,145000,161189400,51000,51000,51000,51000,0
20250214,144900,161189400,51000,51000,51000,51000,6
20250214,144800,160883400,51000,51000,51000,51000,1
20250214,144700,160832400,51000,51000,51000,51000,0
20250214,144600,160832400,51000,51000,51000,51000,1
20250214,144500,160781400,51000,51000,51000,51000,61
20250214,144400,157670400,51100,51100,51100,51100,7
20250214,144300,157312700,51100,51100,51100,51100,0
20250214,144200,157312700,51100,51100,51100,51100,5
20250214,144100,157057200,51000,51000,51000,51000,0
20250214,144000,157057200,51000,51000,51000,51000,0
20250214,143900,157057200,51000,51000,51000,51000,0
20250214,143800,157057200,51000,51000,51000,51000,0
20250214,143700,157057200,51000,51000,51000,51000,0
20250214,143600,157057200,51000,51000,51000,51000,70
20250214,143500,153487200,51000,51000,51000,51000,0
20250214,143400,153487200,51000,51000,51000,51000,80
20250214,143300,149407200,51000,51000,51000,51000,0
20250214,143200,149407200,51000,51000,51000,51000,0
20250214,143100,149407200,51000,51000,51000,51000,0
20250214,143000,149407200,51000,51000,51000,51000,1
20250214,142900,149356200,50900,50900,50900,50900,7
20250214,142800,148999900,51000,51000,51000,51000,0
20250214,142700,148999900,51000,51000,51000,51000,0
20250214,142600,148999900,51000,51000,51000,51000,0
20250214,142500,148999900,51000,51000,51000,51000,196
20250214,142400,139003900,51000,51000,51000,51000,0
20250214,142300,139003900,51000,51000,51000,51000,10
20250214,142200,138493900,51100,51100,51100,51100,0
20250214,142100,138493900,51100,51100,51100,51100,0
20250214,142000,138493900,51100,51100,51100,51100,5
20250214,141900,138238400,51100,51000,51100,51000,11
20250214,141800,137676900,51100,51100,51100,51100,1
20250214,141700,137625800,51000,51000,51000,51000,177
20250214,141600,128598800,51000,51000,51000,51000,0
20250214,141500,128598800,51000,51000,51000,51000,0
20250214,141400,128598800,51000,51000,51000,51000,0
20250214,141300,128598800,51000,51000,51000,51000,0
20250214,141200,128598800,51000,51000,51000,51000,7
20250214,141100,128241800,51000,51000,51000,51000,1
20250214,141000,128190800,51000,51000,51000,51000,1
20250214,140900,128139800,51100,51100,51100,51100,1
20250214,140800,128088700,51000,51000,51000,51000,0
20250214,140700,128088700,51000,51000,51000,51000,7
20250214,140600,127731700,51100,51100,51100,51100,5
20250214,140500,127476200,51100,51100,51100,51100,0
20250214,140400,127476200,51100,51100,51100,51100,1
20250214,140300,127425100,51000,51000,51000,51000,0
20250214,140200,127425100,51000,51100,51100,51000,124
20250214,140100,121100700,51100,51100,51100,51100,0
20250214,140000,121100700,51100,51100,51100,51100,0
20250214,135900,121100700,51100,51100,51100,51100,1
20250214,135800,121049600,51000,51000,51000,51000,10
20250214,135700,120539600,51000,51000,51000,51000,0
20250214,135600,120539600,51000,51000,51000,51000,0
20250214,135500,120539600,51000,51000,51000,51000,0
20250214,135400,120539600,51000,51000,51000,51000,0
20250214,135300,120539600,51000,51000,51000,51000,0
20250214,135200,120539600,51000,51000,51000,51000,7
20250214,135100,120182600,51000,51000,51000,51000,5
20250214,135000,119927600,51000,51000,51000,51000,0
20250214,134900,119927600,51000,51000,51000,51000,0
20250214,134800,119927600,51000,51000,51000,51000,0
20250214,134700,119927600,51000,51000,51000,51000,7
20250214,134600,119570600,51000,51000,51000,51000,0
20250214,134500,119570600,51000,51000,51000,51000,0
20250214,134400,119570600,51000,51000,51000,51000,0
20250214,134300,119570600,51000,51000,51000,51000,3
20250214,134200,119417600,51000,51000,51000,51000,7
20250214,134100,119060600,51000,51000,51000,51000,0
20250214,134000,119060600,51000,51000,51000,51000,1
20250214,133900,119009600,51000,51100,51100,51000,5
20250214,133800,118754500,51100,51100,51100,51100,0
20250214,133700,118754500,51100,51100,51100,51100,0
20250214,133600,118754500,51100,51100,51100,51100,0
20250214,133500,118754500,51100,51100,51100,51100,49
20250214,133400,116250600,51000,51000,51000,51000,10
20250214,133300,115740600,51100,51100,51100,51100,0
20250214,133200,115740600,51100,51100,51100,51100,1
20250214,133100,115689500,51200,51200,51200,51200,0
20250214,133000,115689500,51200,51200,51200,51200,0
20250214,132900,115689500,51200,51200,51200,51200,2
20250214,132800,115587100,51200,51200,51200,51200,0
20250214,132700,115587100,51200,51200,51200,51200,0
20250214,132600,115587100,51200,51100,51200,51100,9
20250214,132500,115127100,51000,51000,51000,51000,0
20250214,132400,115127100,51000,51000,51000,51000,0
20250214,132300,115127100,51000,51000,51000,51000,0
20250214,132200,115127100,51000,51100,51100,51000,8
20250214,132100,114718600,51200,51200,51200,51200,0
20250214,132000,114718600,51200,51200,51200,51200,0
20250214,131900,114718600,51200,51200,51200,51200,2
20250214,131800,114616200,51100,51100,51100,51100,0
20250214,131700,114616200,51100,51100,51100,51100,10
20250214,131600,114105200,51000,51000,51000,51000,0
20250214,131500,114105200,51000,51000,51000,51000,0
20250214,131400,114105200,51000,51000,51000,51000,0
20250214,131300,114105200,51000,51000,51000,51000,0
20250214,131200,114105200,51000,51000,51000,51000,0
20250214,131100,114105200,51000,51000,51000,51000,0
20250214,131000,114105200,51000,51000,51000,51000,0
20250214,130900,114105200,51000,51100,51100,51000,100
20250214,130800,109003900,51100,51100,51100,51100,0
20250214,130700,109003900,51100,51100,51100,51100,13
20250214,130600,108339600,51100,51100,51100,51100,35
20250214,130500,106551100,51000,51000,51000,51000,0
20250214,130400,106551100,51000,51000,51000,51000,11
20250214,130300,105990100,51100,51100,51100,51100,0
20250214,130200,105990100,51100,51100,51100,51100,0
20250214,130100,105990100,51100,51100,51100,51100,0
20250214,130000,105990100,51100,51100,51100,51100,0
20250214,125900,105990100,51100,51100,51100,51100,4
20250214,125800,105785700,51000,51000,51000,51000,0
20250214,125700,105785700,51000,51000,51000,51000,0
20250214,125600,105785700,51000,51000,51000,51000,10
20250214,125500,105275700,51000,51100,51100,51000,13
20250214,125400,104612600,51000,51000,51000,51000,14
20250214,125300,103898600,51000,51000,51000,51000,0
20250214,125200,103898600,51000,51000,51000,51000,0
20250214,125100,103898600,51000,51000,51000,51000,0
20250214,125000,103898600,51000,51000,51000,51000,0
20250214,124900,103898600,51000,51000,51000,51000,0
20250214,124800,103898600,51000,51000,51000,51000,0
20250214,124700,103898600,51000,51000,51000,51000,7
20250214,124600,103541600,51100,51100,51100,51100,2
20250214,124500,103439400,51000,51000,51000,51000,0
20250214,124400,103439400,51000,51000,51000,51000,0
20250214,124300,103439400,51000,51000,51000,51000,11
20250214,124200,102878400,51100,51100,51100,51100,0
20250214,124100,102878400,51100,51100,51100,51100,0
20250214,124000,102878400,51100,51100,51100,51100,1
20250214,123900,102827300,51100,51100,51100,51100,9
20250214,123800,102367400,51100,51100,51100,51100,0
20250214,123700,102367400,51100,51100,51100,51100,0
20250214,123600,102367400,51100,51100,51100,51100,0
20250214,123500,102367400,51100,51100,51100,51100,0
20250214,123400,102367400,51100,51100,51100,51100,105
20250214,123300,97001900,51100,51100,51100,51100,8
20250214,123200,96593100,51100,51100,51100,51100,0
20250214,123100,96593100,51100,51100,51100,51100,6
20250214,123000,96286500,51000,51200,51200,51000,9
20250214,122900,95826600,51200,51200,51200,51200,0
20250214,122800,95826600,51200,51200,51200,51200,0
20250214,122700,95826600,51200,51200,51200,51200,1
20250214,122600,95775400,51200,51200,51200,51200,0
20250214,122500,95775400,51200,51200,51200,51200,0
20250214,122400,95775400,51200,51200,51200,51200,0
20250214,122300,95775400,51200,51100,51200,51100,10
20250214,122200,95264300,51000,51000,51000,51000,0
20250214,122100,95264300,51000,51000,51000,51000,0
20250214,122000,95264300,51000,51000,51000,51000,8
20250214,121900,94856300,51200,51200,51200,51200,0
20250214,121800,94856300,51200,51200,51200,51200,3
20250214,121700,94702700,51200,51200,51200,51200,31
20250214,121600,93115500,51100,51100,51100,51100,9
20250214,121500,92655600,51100,51100,51100,51100,2
20250214,121400,92553400,51200,51200,51200,51200,0
20250214,121300,92553400,51200,51200,51200,51200,1
20250214,121200,92502200,51100,51100,51100,51100,11
20250214,121100,91940100,51200,51200,51200,51200,0
20250214,121000,91940100,51200,51200,51200,51200,10
20250214,120900,91428100,51200,51200,51200,51200,0
20250214,120800,91428100,51200,51200,51200,51200,0
20250214,120700,91428100,51200,51200,51200,51200,0
20250214,120600,91428100,51200,51200,51200,51200,1
20250214,120500,91376900,51200,51200,51200,51200,0
20250214,120400,91376900,51200,51200,51200,51200,0
20250214,120300,91376900,51200,51200,51200,51200,0
20250214,120200,91376900,51200,51200,51200,51200,2
20250214,120100,91274500,51200,51200,51200,51200,0
20250214,120000,91274500,51200,51100,51200,51100,9
20250214,115900,90814500,51000,51000,51000,51000,8
20250214,115800,90406500,51100,51100,51100,51100,3
20250214,115700,90253200,51100,51100,51100,51100,0
20250214,115600,90253200,51100,51100,51100,51100,0
20250214,115500,90253200,51100,51100,51100,51100,0
20250214,115400,90253200,51100,51100,51100,51100,0
20250214,115300,90253200,51100,51100,51100,51100,42
20250214,115200,88107000,51100,51100,51100,51100,0
20250214,115100,88107000,51100,51100,51100,51100,9
20250214,115000,87647100,51100,51100,51100,51100,3
20250214,114900,87493800,51100,51000,51100,51000,11
20250214,114800,86932700,51000,51000,51000,51000,0
20250214,114700,86932700,51000,51000,51000,51000,0
20250214,114600,86932700,51000,51100,51100,51000,20
20250214,114500,85911000,51200,51200,51200,51200,0
20250214,114400,85911000,51200,51200,51200,51200,1
20250214,114300,85859800,51100,51100,51100,51100,20
20250214,114200,84837800,51200,51200,51200,51200,0
20250214,114100,84837800,51200,51200,51200,51200,0
20250214,114000,84837800,51200,51200,51200,51200,0
20250214,113900,84837800,51200,51200,51200,51200,6
20250214,113800,84530600,51200,51200,51200,51200,1
20250214,113700,84479400,51100,51100,51100,51100,9
20250214,113600,84019500,51100,51100,51100,51100,0
20250214,113500,84019500,51100,51100,51100,51100,0
20250214,113400,84019500,51100,51100,51100,51100,0
20250214,113300,84019500,51100,51100,51100,51100,0
20250214,113200,84019500,51100,51100,51100,51100,0
20250214,113100,84019500,51100,51100,51100,51100,1
20250214,113000,83968400,51100,51100,51100,51100,0
20250214,112900,83968400,51100,51100,51100,51100,0
20250214,112800,83968400,51100,51100,51100,51100,301
20250214,112700,68587300,51100,51100,51100,51100,5
20250214,112600,68331800,51000,51000,51000,51000,9
20250214,112500,67872800,51100,51100,51100,51100,0
20250214,112400,67872800,51100,51100,51100,51100,0
20250214,112300,67872800,51100,51100,51100,51100,0
20250214,112200,67872800,51100,51100,51100,51100,10
20250214,112100,67361800,51100,51100,51100,51100,3
20250214,112000,67208500,51000,51000,51000,51000,0
20250214,111900,67208500,51000,51000,51000,51000,10
20250214,111800,66698500,51000,51000,51000,51000,0
20250214,111700,66698500,51000,51000,51000,51000,0
20250214,111600,66698500,51000,51000,51000,51000,0
20250214,111500,66698500,51000,51000,51000,51000,0
20250214,111400,66698500,51000,51000,51000,51000,0
20250214,111300,66698500,51000,51000,51000,51000,7
20250214,111200,66341500,51000,51000,51000,51000,11
20250214,111100,65780500,51000,51000,51000,51000,0
20250214,111000,65780500,51000,51000,51000,51000,9
20250214,110900,65321500,50900,50900,50900,50900,0
20250214,110800,65321500,50900,50900,50900,50900,20
20250214,110700,64303500,50900,50900,50900,50900,0
20250214,110600,64303500,50900,50900,50900,50900,0
20250214,110500,64303500,50900,50900,50900,50900,0
20250214,110400,64303500,50900,50900,50900,50900,0
20250214,110300,64303500,50900,50900,50900,50900,0
20250214,110200,64303500,50900,50900,50900,50900,12
20250214,110100,63692700,50900,50900,50900,50900,1
20250214,110000,63641800,50900,51100,51100,50900,2
20250214,105900,63539800,51100,51100,51100,51100,0
20250214,105800,63539800,51100,51100,51100,51100,1
20250214,105700,63488700,51000,51000,51000,51000,0
20250214,105600,63488700,51000,51000,51000,51000,1
20250214,105500,63437700,51000,51000,51000,51000,35
20250214,105400,61652700,51100,51100,51100,51100,1
20250214,105300,61601600,51100,51100,51100,51100,0
20250214,105200,61601600,51100,51100,51100,51100,1
20250214,105100,61550500,51000,51000,51000,51000,10
20250214,105000,61040500,51000,51000,51000,51000,1
20250214,104900,60989500,51000,51000,51000,51000,0
20250214,104800,60989500,51000,51000,51000,51000,0
20250214,104700,60989500,51000,51000,51000,51000,0
20250214,104600,60989500,51000,51000,51000,51000,0
20250214,104500,60989500,51000,51000,51000,51000,10
20250214,104400,60479500,51000,51000,51000,51000,0
20250214,104300,60479500,51000,51000,51000,51000,0
20250214,104200,60479500,51000,51000,51000,51000,0
20250214,104100,60479500,51000,51000,51000,51000,0
20250214,104000,60479500,51000,51000,51000,51000,0
20250214,103900,60479500,51000,51000,51000,51000,0
20250214,103800,60479500,51000,51000,51000,51000,7
20250214,103700,60122500,51100,51100,51100,51100,1
20250214,103600,60071400,51000,51000,51000,51000,0
20250214,103500,60071400,51000,51000,51000,51000,0
20250214,103400,60071400,51000,51000,51000,51000,9
20250214,103300,59612400,51100,51100,51100,51100,0
20250214,103200,59612400,51100,51100,51100,51100,1
20250214,103100,59561300,51000,51000,51000,51000,0
20250214,103000,59561300,51000,51000,51000,51000,0
20250214,102900,59561300,51000,51000,51000,51000,0
20250214,102800,59561300,51000,51000,51000,51000,11
20250214,102700,59000300,51000,51000,51000,51000,0
20250214,102600,59000300,51000,51000,51000,51000,0
20250214,102500,59000300,51000,51000,51000,51000,19
20250214,102400,58031300,51100,51100,51100,51100,1
20250214,102300,57980200,51100,51100,51100,51100,1
20250214,102200,57929100,51000,51000,51000,51000,8
20250214,102100,57521100,51000,51000,51000,51000,0
20250214,102000,57521100,51000,51000,51000,51000,0
20250214,101900,57521100,51000,51100,51100,51000,2
20250214,101800,57419000,50900,50900,50900,50900,0
20250214,101700,57419000,50900,50900,50900,50900,0
20250214,101600,57419000,50900,50900,50900,50900,0
20250214,101500,57419000,50900,50900,50900,50900,0
20250214,101400,57419000,50900,50900,50900,50900,7
20250214,101300,57062700,50900,50900,50900,50900,1
20250214,101200,57011800,50900,50900,50900,50900,0
20250214,101100,57011800,50900,50900,50900,50900,0
20250214,101000,57011800,50900,50900,50900,50900,10
20250214,100900,56502800,50800,50800,50800,50800,0
20250214,100800,56502800,50800,50800,50800,50800,0
20250214,100700,56502800,50800,50800,50800,50800,0
20250214,100600,56502800,50800,50800,50800,50800,0
20250214,100500,56502800,50800,50800,50800,50800,7
20250214,100400,56147200,50800,50900,50900,50800,16
20250214,100300,55334200,50900,51000,51000,50900,219
20250214,100200,44179400,51000,51000,51000,51000,8
20250214,100100,43771400,51100,51100,51100,51100,0
20250214,100000,43771400,51100,51100,51100,51100,1
20250214,095900,43720300,51100,51100,51100,51100,0
20250214,095800,43720300,51100,51100,51100,51100,1
20250214,095700,43669200,51000,51000,51000,51000,0
20250214,095600,43669200,51000,51000,51000,51000,102
20250214,095500,38467200,50900,50900,50900,50900,0
20250214,095400,38467200,50900,51000,51000,50900,8
20250214,095300,38059700,51000,51000,51000,51000,0
20250214,095200,38059700,51000,51000,51000,51000,0
20250214,095100,38059700,51000,51000,51000,51000,0
20250214,095000,38059700,51000,51100,51100,51000,16
20250214,094900,37243600,51200,51200,51200,51200,0
20250214,094800,37243600,51200,51200,51200,51200,0
20250214,094700,37243600,51200,51200,51200,51200,0
20250214,094600,37243600,51200,51200,51200,51200,1
20250214,094500,37192400,51200,51200,51200,51200,0
20250214,094400,37192400,51200,51200,51200,51200,23
20250214,094300,36014800,51200,50800,51200,50800,11
20250214,094200,35455600,51200,51200,51200,51200,1
20250214,094100,35404400,50800,50900,50900,50800,35
20250214,094000,33623700,50900,50900,50900,50900,0
20250214,093900,33623700,50900,50900,50900,50900,5
20250214,093800,33369200,50900,51000,51000,50900,105
20250214,093700,28024600,51200,51200,51200,51200,0
20250214,093600,28024600,51200,51200,51200,51200,1
20250214,093500,27973400,51200,51200,51200,51200,1
20250214,093400,27922200,51000,51000,51000,51000,25
20250214,093300,26647200,51000,51000,51000,51000,32
20250214,093200,25015200,51000,51000,51000,51000,71
20250214,093100,21394200,51400,51400,51400,51400,0
20250214,093000,21394200,51400,51400,51400,51400,1
20250214,092900,21342800,51400,51400,51400,51400,0
20250214,092800,21342800,51400,51400,51400,51400,2
20250214,092700,21240000,51400,51400,51400,51400,0
20250214,092600,21240000,51400,51000,51400,51000,56
20250214,092500,18381500,50900,50900,50900,50900,0
20250214,092400,18381500,50900,50900,50900,50900,8
20250214,092300,17974300,51000,51000,51000,51000,2
20250214,092200,17872300,51000,51000,51000,51000,71
20250214,092100,14251300,51000,51000,51000,51000,3
20250214,092000,14098300,50900,51000,51000,50900,13
20250214,091900,13436300,50900,50900,50900,50900,1
20250214,091800,13385400,50900,51200,51200,50900,173
20250214,091700,4561400,51200,51200,51200,51200,8
20250214,091600,4151800,51200,51200,51200,51200,0
20250214,091500,4151800,51200,51200,51200,51200,0
20250214,091400,4151800,51200,51200,51200,51200,0
20250214,091300,4151800,51200,51200,51200,51200,6
20250214,091200,3844600,51200,51200,51200,51200,1
20250214,091100,3793400,51200,51200,51200,51200,13
20250214,091000,3127800,51300,51300,51300,51300,9
20250214,090900,2666100,51300,51300,51300,51300,1
20250214,090800,2614800,51400,51400,51400,51400,1
20250214,090700,2563400,51400,51400,51400,51400,1
20250214,090600,2512000,51200,51200,51200,51200,10
20250214,090500,2000000,51400,51400,51400,51400,1
20250214,090400,1948600,51200,51200,51200,51200,1
20250214,090300,1897400,51200,51200,51200,51200,6
20250214,090200,1590200,51200,51200,51200,51200,1
20250214,090100,1539000,51200,51200,51200,51200,0
20250214,090000,1539000,51200,51400,51400,51200,30