KissMeData/005430/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,585146400,52000,52000,52000,52000,47
20250219,184500,585146400,52000,52000,52000,52000,0
20250219,184400,585146400,52000,52000,52000,52000,0
20250219,184300,585146400,52000,52000,52000,52000,0
20250219,184200,585146400,52000,52000,52000,52000,0
20250219,184100,585146400,52000,52000,52000,52000,0
20250219,184000,585146400,52000,52000,52000,52000,0
20250219,183900,585146400,52000,52000,52000,52000,0
20250219,183800,585146400,52000,52000,52000,52000,0
20250219,183700,585146400,52000,52000,52000,52000,0
20250219,183600,585146400,52000,52000,52000,52000,0
20250219,183500,585146400,52000,52000,52000,52000,0
20250219,183400,585146400,52000,52000,52000,52000,0
20250219,183300,585146400,52000,52000,52000,52000,0
20250219,183200,585146400,52000,52000,52000,52000,0
20250219,183100,585146400,52000,52000,52000,52000,0
20250219,183000,585146400,52000,52000,52000,52000,0
20250219,182900,585146400,52000,52000,52000,52000,0
20250219,182800,585146400,52000,52000,52000,52000,0
20250219,182700,585146400,52000,52000,52000,52000,0
20250219,182600,585146400,52000,52000,52000,52000,0
20250219,182500,585146400,52000,52000,52000,52000,0
20250219,182400,585146400,52000,52000,52000,52000,0
20250219,182300,585146400,52000,52000,52000,52000,0
20250219,182200,585146400,52000,52000,52000,52000,0
20250219,182100,585146400,52000,52000,52000,52000,0
20250219,182000,585146400,52000,52000,52000,52000,0
20250219,181900,585146400,52000,52000,52000,52000,0
20250219,181800,585146400,52000,52000,52000,52000,0
20250219,181700,585146400,52000,52000,52000,52000,0
20250219,181600,585146400,52000,52000,52000,52000,47
20250219,181500,585146400,52000,52000,52000,52000,0
20250219,181400,585146400,52000,52000,52000,52000,0
20250219,181300,585146400,52000,52000,52000,52000,0
20250219,181200,585146400,52000,52000,52000,52000,0
20250219,181100,585146400,52000,52000,52000,52000,0
20250219,181000,585146400,52000,52000,52000,52000,0
20250219,180900,585146400,52000,52000,52000,52000,0
20250219,180800,585146400,52000,52000,52000,52000,0
20250219,180700,585146400,52000,52000,52000,52000,0
20250219,180600,585146400,52000,52000,52000,52000,0
20250219,180500,585146400,52000,52000,52000,52000,0
20250219,180400,585146400,52000,52000,52000,52000,0
20250219,180300,585146400,52000,52000,52000,52000,0
20250219,180200,585146400,52000,52000,52000,52000,0
20250219,180100,585146400,52000,52000,52000,52000,0
20250219,180000,585146400,52000,52000,52000,52000,0
20250219,175900,585146400,52000,52000,52000,52000,0
20250219,175800,585146400,52000,52000,52000,52000,0
20250219,175700,585146400,52000,52000,52000,52000,0
20250219,175600,585146400,52000,52000,52000,52000,0
20250219,175500,585146400,52000,52000,52000,52000,0
20250219,175400,585146400,52000,52000,52000,52000,0
20250219,175300,585146400,52000,52000,52000,52000,0
20250219,175200,585146400,52000,52000,52000,52000,0
20250219,175100,585146400,52000,52000,52000,52000,0
20250219,175000,585146400,52000,52000,52000,52000,0
20250219,174900,585146400,52000,52000,52000,52000,0
20250219,174800,585146400,52000,52000,52000,52000,0
20250219,174700,585146400,52000,52000,52000,52000,0
20250219,174600,585146400,52000,52000,52000,52000,47
20250219,174500,585146400,52000,52000,52000,52000,0
20250219,174400,585146400,52000,52000,52000,52000,0
20250219,174300,585146400,52000,52000,52000,52000,0
20250219,174200,585146400,52000,52000,52000,52000,0
20250219,174100,585146400,52000,52000,52000,52000,0
20250219,174000,585146400,52000,52000,52000,52000,0
20250219,173900,585146400,52000,52000,52000,52000,0
20250219,173800,585146400,52000,52000,52000,52000,0
20250219,173700,585146400,52000,52000,52000,52000,0
20250219,173600,585146400,52000,52000,52000,52000,0
20250219,173500,585146400,52000,52000,52000,52000,0
20250219,173400,585146400,52000,52000,52000,52000,0
20250219,173300,585146400,52000,52000,52000,52000,0
20250219,173200,585146400,52000,52000,52000,52000,0
20250219,173100,585146400,52000,52000,52000,52000,0
20250219,173000,585146400,52000,52000,52000,52000,0
20250219,172900,585146400,52000,52000,52000,52000,0
20250219,172800,585146400,52000,52000,52000,52000,0
20250219,172700,585146400,52000,52000,52000,52000,0
20250219,172600,585146400,52000,52000,52000,52000,0
20250219,172500,585146400,52000,52000,52000,52000,0
20250219,172400,585146400,52000,52000,52000,52000,0
20250219,172300,585146400,52000,52000,52000,52000,0
20250219,172200,585146400,52000,52000,52000,52000,0
20250219,172100,585146400,52000,52000,52000,52000,0
20250219,172000,585146400,52000,52000,52000,52000,0
20250219,171900,585146400,52000,52000,52000,52000,0
20250219,171800,585146400,52000,52000,52000,52000,0
20250219,171700,585146400,52000,52000,52000,52000,0
20250219,171600,585146400,52000,52000,52000,52000,47
20250219,171500,585146400,52000,52000,52000,52000,0
20250219,171400,585146400,52000,52000,52000,52000,0
20250219,171300,585146400,52000,52000,52000,52000,0
20250219,171200,585146400,52000,52000,52000,52000,0
20250219,171100,585146400,52000,52000,52000,52000,0
20250219,171000,585146400,52000,52000,52000,52000,0
20250219,170900,585146400,52000,52000,52000,52000,0
20250219,170800,585146400,52000,52000,52000,52000,0
20250219,170700,585146400,52000,52000,52000,52000,0
20250219,170600,585146400,52000,52000,52000,52000,0
20250219,170500,585146400,52000,52000,52000,52000,0
20250219,170400,585146400,52000,52000,52000,52000,0
20250219,170300,585146400,52000,52000,52000,52000,0
20250219,170200,585146400,52000,52000,52000,52000,0
20250219,170100,585146400,52000,52000,52000,52000,0
20250219,170000,585146400,52000,52000,52000,52000,0
20250219,165900,585146400,52000,52000,52000,52000,0
20250219,165800,585146400,52000,52000,52000,52000,0
20250219,165700,585146400,52000,52000,52000,52000,0
20250219,165600,585146400,52000,52000,52000,52000,0
20250219,165500,585146400,52000,52000,52000,52000,0
20250219,165400,585146400,52000,52000,52000,52000,0
20250219,165300,585146400,52000,52000,52000,52000,0
20250219,165200,585146400,52000,52000,52000,52000,0
20250219,165100,585146400,52000,52000,52000,52000,0
20250219,165000,585146400,52000,52000,52000,52000,0
20250219,164900,585146400,52000,52000,52000,52000,0
20250219,164800,585146400,52000,52000,52000,52000,0
20250219,164700,585146400,52000,52000,52000,52000,0
20250219,164600,585146400,52000,52000,52000,52000,47
20250219,164500,585146400,52000,52000,52000,52000,0
20250219,164400,585146400,52000,52000,52000,52000,0
20250219,164300,585146400,52000,52000,52000,52000,0
20250219,164200,585146400,52000,52000,52000,52000,0
20250219,164100,585146400,52000,52000,52000,52000,0
20250219,164000,585146400,52000,52000,52000,52000,0
20250219,163900,585146400,52000,52000,52000,52000,0
20250219,163800,585146400,52000,52000,52000,52000,0
20250219,163700,585146400,52000,52000,52000,52000,0
20250219,163600,585146400,52000,52000,52000,52000,0
20250219,163500,585146400,52000,52000,52000,52000,0
20250219,163400,585146400,52000,52000,52000,52000,0
20250219,163300,585146400,52000,52000,52000,52000,0
20250219,163200,585146400,52000,52000,52000,52000,0
20250219,163100,585146400,52000,52000,52000,52000,0
20250219,163000,585146400,52000,52000,52000,52000,0
20250219,162900,585146400,52000,52000,52000,52000,0
20250219,162800,585146400,52000,52000,52000,52000,0
20250219,162700,585146400,52000,52000,52000,52000,0
20250219,162600,585146400,52000,52000,52000,52000,0
20250219,162500,585146400,52000,52000,52000,52000,0
20250219,162400,585146400,52000,52000,52000,52000,0
20250219,162300,585146400,52000,52000,52000,52000,0
20250219,162200,585146400,52000,52000,52000,52000,0
20250219,162100,585146400,52000,52000,52000,52000,0
20250219,162000,585146400,52000,52000,52000,52000,0
20250219,161900,585146400,52000,52000,52000,52000,0
20250219,161800,585146400,52000,52000,52000,52000,0
20250219,161700,585146400,52000,52000,52000,52000,0
20250219,161600,585146400,52000,52000,52000,52000,47
20250219,161500,585146400,52000,52000,52000,52000,0
20250219,161400,585146400,52000,52000,52000,52000,0
20250219,161300,585146400,52000,52000,52000,52000,0
20250219,161200,585146400,52000,52000,52000,52000,0
20250219,161100,585146400,52000,52000,52000,52000,0
20250219,161000,585146400,52000,52000,52000,52000,0
20250219,160900,585146400,52000,52000,52000,52000,0
20250219,160800,585146400,52000,52000,52000,52000,0
20250219,160700,585146400,52000,52000,52000,52000,0
20250219,160600,585146400,52000,52000,52000,52000,0
20250219,160500,585146400,52000,52000,52000,52000,0
20250219,160400,585146400,52000,52000,52000,52000,0
20250219,160300,585146400,52000,52000,52000,52000,0
20250219,160200,585146400,52000,52000,52000,52000,0
20250219,160100,585146400,52000,52000,52000,52000,0
20250219,160000,585146400,52000,52000,52000,52000,0
20250219,155900,585146400,52000,52000,52000,52000,0
20250219,155800,585146400,52000,52000,52000,52000,0
20250219,155700,585146400,52000,52000,52000,52000,0
20250219,155600,585146400,52000,52000,52000,52000,0
20250219,155500,585146400,52000,52000,52000,52000,0
20250219,155400,585146400,52000,52000,52000,52000,0
20250219,155300,585146400,52000,52000,52000,52000,0
20250219,155200,585146400,52000,52000,52000,52000,0
20250219,155100,585146400,52000,52000,52000,52000,0
20250219,155000,585146400,52000,52000,52000,52000,0
20250219,154900,585146400,52000,52000,52000,52000,0
20250219,154800,585146400,52000,52000,52000,52000,0
20250219,154700,585146400,52000,52000,52000,52000,0
20250219,154600,585146400,52000,52000,52000,52000,47
20250219,154500,585146400,52000,52000,52000,52000,0
20250219,154400,585146400,52000,52000,52000,52000,0
20250219,154300,585146400,52000,52000,52000,52000,0
20250219,154200,585146400,52000,52000,52000,52000,0
20250219,154100,585146400,52000,52000,52000,52000,0
20250219,154000,585146400,52000,52000,52000,52000,0
20250219,153900,585146400,52000,52000,52000,52000,0
20250219,153800,585146400,52000,52000,52000,52000,0
20250219,153700,585146400,52000,52000,52000,52000,0
20250219,153600,585146400,52000,52000,52000,52000,0
20250219,153500,585146400,52000,52000,52000,52000,0
20250219,153400,585146400,52000,52000,52000,52000,0
20250219,153300,585146400,52000,52000,52000,52000,0
20250219,153200,585146400,52000,52000,52000,52000,0
20250219,153100,585146400,52000,52000,52000,52000,0
20250219,153000,585146400,52000,52000,52000,52000,47
20250219,152900,582702400,52000,52000,52000,52000,0
20250219,152800,582702400,52000,52000,52000,52000,0
20250219,152700,582702400,52000,52000,52000,52000,0
20250219,152600,582702400,52000,52000,52000,52000,0
20250219,152500,582702400,52000,52000,52000,52000,0
20250219,152400,582702400,52000,52000,52000,52000,0
20250219,152300,582702400,52000,52000,52000,52000,0
20250219,152200,582702400,52000,52000,52000,52000,0
20250219,152100,582702400,52000,52000,52000,52000,0
20250219,152000,582702400,52000,52000,52000,52000,0
20250219,151900,582702400,52000,51900,52000,51800,105
20250219,151800,577263100,51700,51700,51700,51700,0
20250219,151700,577263100,51700,51800,52000,51700,874
20250219,151600,531861300,51700,51700,51700,51700,0
20250219,151500,531861300,51700,51800,51800,51700,121
20250219,151400,525603600,51800,51800,51800,51800,0
20250219,151300,525603600,51800,51800,51800,51800,0
20250219,151200,525603600,51800,51800,51800,51800,0
20250219,151100,525603600,51800,51800,51800,51800,5
20250219,151000,525344600,51700,51600,51700,51600,48
20250219,150900,522864900,51700,51700,51700,51700,0
20250219,150800,522864900,51700,51600,51700,51600,6
20250219,150700,522555200,51600,51600,51600,51600,8
20250219,150600,522142400,51600,51600,51600,51600,5
20250219,150500,521884400,51600,51600,51600,51600,6
20250219,150400,521574800,51600,51600,51600,51600,0
20250219,150300,521574800,51600,51600,51600,51600,0
20250219,150200,521574800,51600,51600,51600,51600,1
20250219,150100,521523200,51700,51700,51700,51700,0
20250219,150000,521523200,51700,51700,51700,51700,0
20250219,145900,521523200,51700,51700,51700,51700,0
20250219,145800,521523200,51700,51700,51700,51700,0
20250219,145700,521523200,51700,51700,51700,51700,7
20250219,145600,521161300,51600,51600,51600,51600,0
20250219,145500,521161300,51600,51600,51600,51600,1
20250219,145400,521109700,51800,51800,51800,51800,0
20250219,145300,521109700,51800,51800,51800,51800,0
20250219,145200,521109700,51800,51800,51800,51800,0
20250219,145100,521109700,51800,51800,51800,51800,0
20250219,145000,521109700,51800,51800,51800,51800,0
20250219,144900,521109700,51800,51800,51800,51800,0
20250219,144800,521109700,51800,51800,51800,51800,0
20250219,144700,521109700,51800,51700,51800,51700,58
20250219,144600,518110300,51600,51600,51600,51600,0
20250219,144500,518110300,51600,51600,51600,51600,0
20250219,144400,518110300,51600,51600,51600,51600,0
20250219,144300,518110300,51600,51600,51600,51600,0
20250219,144200,518110300,51600,51600,51600,51600,0
20250219,144100,518110300,51600,51600,51600,51600,0
20250219,144000,518110300,51600,51600,51600,51600,0
20250219,143900,518110300,51600,51600,51600,51600,0
20250219,143800,518110300,51600,51600,51600,51600,2
20250219,143700,518007100,51600,51600,51600,51600,0
20250219,143600,518007100,51600,51600,51600,51600,0
20250219,143500,518007100,51600,51600,51600,51600,0
20250219,143400,518007100,51600,51600,51600,51600,0
20250219,143300,518007100,51600,51600,51600,51600,0
20250219,143200,518007100,51600,51600,51600,51600,62
20250219,143100,514807900,51600,51600,51600,51600,0
20250219,143000,514807900,51600,51600,51600,51600,6
20250219,142900,514498300,51700,51700,51700,51700,4
20250219,142800,514291500,51600,51600,51600,51600,0
20250219,142700,514291500,51600,51600,51600,51600,6
20250219,142600,513981900,51700,51700,51700,51700,0
20250219,142500,513981900,51700,51700,51700,51700,0
20250219,142400,513981900,51700,51700,51700,51700,0
20250219,142300,513981900,51700,51700,51700,51700,0
20250219,142200,513981900,51700,51700,51700,51700,0
20250219,142100,513981900,51700,51700,51700,51700,6
20250219,142000,513671700,51800,51800,51800,51800,5
20250219,141900,513412700,51800,51800,51800,51800,0
20250219,141800,513412700,51800,51800,51800,51800,0
20250219,141700,513412700,51800,51800,51800,51800,5
20250219,141600,513153700,51900,51900,51900,51900,2
20250219,141500,513049900,52000,51900,52000,51900,13
20250219,141400,512375100,51600,51700,51700,51600,1095
20250219,141300,455870000,52000,52000,52000,52000,170
20250219,141200,447030000,52000,51600,52000,51600,1624
20250219,141100,362735300,51600,51600,51600,51600,0
20250219,141000,362735300,51600,51600,51600,51600,8
20250219,140900,362322500,51600,51600,51600,51600,400
20250219,140800,341682500,51600,51600,51600,51600,4
20250219,140700,341476100,51700,51700,51700,51700,1
20250219,140600,341424400,51600,51600,51600,51600,0
20250219,140500,341424400,51600,51700,51700,51600,6
20250219,140400,341114700,51700,51700,51700,51700,0
20250219,140300,341114700,51700,51700,51700,51700,0
20250219,140200,341114700,51700,51700,51700,51700,0
20250219,140100,341114700,51700,51700,51700,51700,3
20250219,140000,340959600,51600,51600,51600,51600,6
20250219,135900,340650000,51700,51700,51700,51700,0
20250219,135800,340650000,51700,51700,51700,51700,1
20250219,135700,340598300,51800,51800,51800,51800,0
20250219,135600,340598300,51800,51800,51800,51800,2
20250219,135500,340494700,51700,51700,51700,51700,7
20250219,135400,340132800,51700,51700,51700,51700,0
20250219,135300,340132800,51700,51700,51700,51700,0
20250219,135200,340132800,51700,51700,51800,51700,294
20250219,135100,324928200,51700,51700,51700,51700,14
20250219,135000,324204400,51700,51700,51700,51700,1
20250219,134900,324152700,51600,51700,51700,51600,27
20250219,134800,322759400,51700,51700,51700,51700,2
20250219,134700,322656000,51700,51600,51700,51600,29
20250219,134600,321157200,51700,51600,51700,51600,39
20250219,134500,319144700,51600,51600,51600,51600,186
20250219,134400,309547100,51500,51500,51500,51500,6
20250219,134300,309238100,51500,51500,51500,51500,0
20250219,134200,309238100,51500,51500,51500,51500,13
20250219,134100,308568600,51500,51500,51500,51500,0
20250219,134000,308568600,51500,51500,51500,51500,0
20250219,133900,308568600,51500,51500,51500,51500,2
20250219,133800,308465600,51500,51500,51500,51500,5
20250219,133700,308208100,51500,51500,51500,51500,13
20250219,133600,307538600,51600,51600,51600,51600,0
20250219,133500,307538600,51600,51600,51600,51600,2
20250219,133400,307435400,51600,51600,51600,51600,1
20250219,133300,307383800,51500,51500,51600,51500,66
20250219,133200,303984100,51400,51400,51400,51400,0
20250219,133100,303984100,51400,51400,51400,51400,0
20250219,133000,303984100,51400,51400,51400,51400,4
20250219,132900,303778500,51400,51400,51400,51400,0
20250219,132800,303778500,51400,51400,51400,51400,5
20250219,132700,303521500,51500,51400,51500,51400,7
20250219,132600,303161200,51400,51400,51400,51400,0
20250219,132500,303161200,51400,51400,51400,51400,5
20250219,132400,302904200,51400,51400,51400,51400,0
20250219,132300,302904200,51400,51400,51400,51400,0
20250219,132200,302904200,51400,51400,51400,51400,6
20250219,132100,302595800,51400,51400,51400,51400,0
20250219,132000,302595800,51400,51400,51400,51400,4
20250219,131900,302390200,51400,51400,51400,51400,0
20250219,131800,302390200,51400,51400,51400,51400,0
20250219,131700,302390200,51400,51400,51400,51400,5
20250219,131600,302133200,51500,51500,51500,51500,2
20250219,131500,302030200,51400,51400,51400,51400,0
20250219,131400,302030200,51400,51500,51500,51400,6
20250219,131300,301721700,51400,51400,51400,51400,0
20250219,131200,301721700,51400,51400,51400,51400,6
20250219,131100,301413300,51400,51400,51400,51400,10
20250219,131000,300899300,51400,51400,51400,51400,7
20250219,130900,300539500,51400,51400,51400,51400,4
20250219,130800,300333900,51500,51400,51500,51400,70
20250219,130700,296731300,51300,51300,51300,51300,0
20250219,130600,296731300,51300,51200,51300,51200,10
20250219,130500,296218800,51200,51300,51300,51200,21
20250219,130400,295141700,51200,51200,51200,51200,5
20250219,130300,294885700,51300,51300,51300,51300,0
20250219,130200,294885700,51300,51300,51300,51300,0
20250219,130100,294885700,51300,51300,51300,51300,9
20250219,130000,294424000,51400,51400,51400,51400,1
20250219,125900,294372600,51300,51300,51300,51300,0
20250219,125800,294372600,51300,51300,51300,51300,4
20250219,125700,294167400,51300,51300,51300,51300,0
20250219,125600,294167400,51300,51300,51300,51300,5
20250219,125500,293910900,51300,51300,51300,51300,1
20250219,125400,293859600,51300,51300,51300,51300,0
20250219,125300,293859600,51300,51300,51300,51300,4
20250219,125200,293654400,51300,51300,51300,51300,0
20250219,125100,293654400,51300,51300,51300,51300,1
20250219,125000,293603100,51300,51400,51400,51300,7
20250219,124900,293243800,51400,51400,51400,51400,2
20250219,124800,293141000,51400,51300,51400,51300,59
20250219,124700,290112300,51300,51300,51300,51300,0
20250219,124600,290112300,51300,51300,51300,51300,0
20250219,124500,290112300,51300,51300,51300,51300,18
20250219,124400,289188900,51400,51400,51400,51400,0
20250219,124300,289188900,51400,51400,51400,51400,11
20250219,124200,288623500,51500,51500,51500,51500,28
20250219,124100,287181500,51500,51500,51500,51500,600
20250219,124000,256281500,51600,51600,51600,51600,0
20250219,123900,256281500,51600,51600,51600,51600,0
20250219,123800,256281500,51600,51300,51600,51300,460
20250219,123700,232587900,51200,51200,51200,51200,4
20250219,123600,232383100,51200,51200,51200,51200,0
20250219,123500,232383100,51200,51200,51200,51200,30
20250219,123400,230847100,51200,51200,51200,51200,6
20250219,123300,230539900,51300,51300,51300,51300,1
20250219,123200,230488600,51200,51200,51200,51200,4
20250219,123100,230283800,51200,51200,51200,51200,0
20250219,123000,230283800,51200,51200,51200,51200,1
20250219,122900,230232600,51200,51200,51200,51200,5
20250219,122800,229976600,51200,51200,51200,51200,80
20250219,122700,225880600,51200,51200,51200,51200,7
20250219,122600,225522200,51200,51200,51200,51200,4
20250219,122500,225317400,51300,51300,51300,51300,1
20250219,122400,225266100,51300,51200,51300,51200,11
20250219,122300,224702300,51300,51300,51300,51300,2
20250219,122200,224599700,51300,51300,51300,51300,0
20250219,122100,224599700,51300,51300,51300,51300,4
20250219,122000,224394500,51300,51300,51300,51300,0
20250219,121900,224394500,51300,51300,51300,51300,6
20250219,121800,224086700,51300,51300,51300,51300,2
20250219,121700,223984100,51300,51300,51300,51300,0
20250219,121600,223984100,51300,51300,51300,51300,10
20250219,121500,223471100,51300,51300,51300,51300,5
20250219,121400,223214600,51300,51300,51300,51300,15
20250219,121300,222445100,51200,51200,51200,51200,5
20250219,121200,222189100,51200,51200,51200,51200,0
20250219,121100,222189100,51200,51200,51200,51200,3
20250219,121000,222035500,51200,51200,51200,51200,12
20250219,120900,221421100,51200,51200,51200,51200,0
20250219,120800,221421100,51200,51200,51200,51200,0
20250219,120700,221421100,51200,51300,51300,51200,53
20250219,120600,218702300,51200,51200,51200,51200,20
20250219,120500,217678300,51200,51200,51200,51200,33
20250219,120400,215988700,51100,51200,51200,51100,163
20250219,120300,207655000,51200,51200,51200,51200,0
20250219,120200,207655000,51200,51200,51200,51200,6
20250219,120100,207347800,51200,51200,51200,51200,0
20250219,120000,207347800,51200,51200,51200,51200,3
20250219,115900,207194200,51200,51200,51200,51200,4
20250219,115800,206989400,51200,51200,51200,51200,0
20250219,115700,206989400,51200,51200,51200,51200,5
20250219,115600,206733400,51300,51300,51300,51300,0
20250219,115500,206733400,51300,51300,51300,51300,1
20250219,115400,206682100,51200,51200,51200,51200,5
20250219,115300,206426100,51200,51200,51200,51200,0
20250219,115200,206426100,51200,51200,51200,51200,200
20250219,115100,196186100,51200,51300,51300,51200,7
20250219,115000,195827600,51200,51200,51200,51200,0
20250219,114900,195827600,51200,51200,51200,51200,4
20250219,114800,195622800,51300,51300,51300,51300,0
20250219,114700,195622800,51300,51300,51300,51300,0
20250219,114600,195622800,51300,51300,51300,51300,41
20250219,114500,193519500,51300,51300,51300,51300,57
20250219,114400,190595400,51300,51300,51300,51300,1
20250219,114300,190544100,51300,51300,51300,51300,4
20250219,114200,190338900,51300,51300,51300,51300,34
20250219,114100,188594700,51200,51200,51200,51200,6
20250219,114000,188287500,51300,51300,51300,51300,2
20250219,113900,188184900,51300,51300,51300,51300,58
20250219,113800,185209500,51200,51200,51200,51200,8
20250219,113700,184799900,51200,51200,51200,51200,5
20250219,113600,184543900,51200,51200,51200,51200,0
20250219,113500,184543900,51200,51200,51200,51200,9
20250219,113400,184083100,51300,51300,51300,51300,0
20250219,113300,184083100,51300,51200,51300,51200,7
20250219,113200,183724600,51200,51200,51200,51200,30
20250219,113100,182188600,51200,51200,51200,51200,0
20250219,113000,182188600,51200,51200,51200,51200,10
20250219,112900,181676600,51200,51200,51200,51200,0
20250219,112800,181676600,51200,51200,51200,51200,2
20250219,112700,181574200,51200,51300,51300,51200,14
20250219,112600,180856400,51200,51200,51200,51200,0
20250219,112500,180856400,51200,51200,51200,51200,5
20250219,112400,180600400,51300,51300,51300,51300,0
20250219,112300,180600400,51300,51300,51300,51300,0
20250219,112200,180600400,51300,51200,51300,51200,6
20250219,112100,180293100,51200,51200,51200,51200,0
20250219,112000,180293100,51200,51200,51200,51200,0
20250219,111900,180293100,51200,51300,51300,51200,7
20250219,111800,179934600,51300,51300,51300,51300,10
20250219,111700,179421600,51200,51200,51200,51200,4
20250219,111600,179216800,51300,51300,51300,51300,1
20250219,111500,179165500,51200,51200,51200,51200,0
20250219,111400,179165500,51200,51200,51200,51200,6
20250219,111300,178858300,51300,51200,51300,51200,11
20250219,111200,178294400,51300,51300,51300,51300,1
20250219,111100,178243100,51200,51300,51300,51200,7
20250219,111000,177884400,51200,51200,51200,51200,7
20250219,110900,177526000,51200,51200,51200,51200,106
20250219,110800,172098800,51200,51200,51200,51200,0
20250219,110700,172098800,51200,51200,51200,51200,1
20250219,110600,172047600,51200,51200,51200,51200,4
20250219,110500,171842800,51300,51300,51300,51300,0
20250219,110400,171842800,51300,51300,51300,51300,11
20250219,110300,171278500,51200,51200,51200,51200,6
20250219,110200,170971300,51200,51200,51200,51200,0
20250219,110100,170971300,51200,51200,51200,51200,4
20250219,110000,170766500,51300,51300,51300,51300,1
20250219,105900,170715200,51300,51300,51300,51300,4
20250219,105800,170510000,51300,51200,51300,51200,19
20250219,105700,169536200,51200,51200,51200,51200,0
20250219,105600,169536200,51200,51200,51200,51200,0
20250219,105500,169536200,51200,51200,51200,51200,5
20250219,105400,169280200,51200,51200,51200,51200,0
20250219,105300,169280200,51200,51200,51200,51200,10
20250219,105200,168768200,51200,51200,51200,51200,6
20250219,105100,168461000,51300,51300,51300,51300,0
20250219,105000,168461000,51300,51300,51300,51300,4
20250219,104900,168255800,51300,51300,51300,51300,5
20250219,104800,167999300,51300,51300,51300,51300,728
20250219,104700,130652900,51300,51300,51300,51300,7
20250219,104600,130293800,51400,51400,51400,51400,0
20250219,104500,130293800,51400,51400,51400,51400,13
20250219,104400,129625600,51400,51400,51400,51400,8
20250219,104300,129214400,51400,51400,51400,51400,0
20250219,104200,129214400,51400,51400,51400,51400,5
20250219,104100,128957400,51400,51400,51400,51400,0
20250219,104000,128957400,51400,51400,51400,51400,4
20250219,103900,128751800,51400,51400,51400,51400,5
20250219,103800,128494800,51400,51400,51400,51400,0
20250219,103700,128494800,51400,51400,51500,51400,230
20250219,103600,116650800,51400,51400,51400,51300,11
20250219,103500,116085800,51400,51400,51400,51400,0
20250219,103400,116085800,51400,51400,51400,51400,1
20250219,103300,116034400,51500,51500,51500,51500,10
20250219,103200,115519400,51300,51300,51300,51300,0
20250219,103100,115519400,51300,51300,51300,51300,9
20250219,103000,115057700,51300,51400,51400,51300,225
20250219,102900,103494700,51400,51400,51400,51400,0
20250219,102800,103494700,51400,51400,51400,51400,4
20250219,102700,103289100,51400,51400,51400,51400,0
20250219,102600,103289100,51400,51400,51400,51400,18
20250219,102500,102363900,51500,51500,51500,51500,4
20250219,102400,102157900,51400,51400,51400,51400,0
20250219,102300,102157900,51400,51500,51500,51400,6
20250219,102200,101849400,51400,51400,51400,51400,0
20250219,102100,101849400,51400,51400,51400,51400,0
20250219,102000,101849400,51400,51400,51400,51400,6
20250219,101900,101541000,51400,51400,51400,51400,0
20250219,101800,101541000,51400,51500,51500,51400,115
20250219,101700,95619300,51400,51500,51500,51400,109
20250219,101600,90006500,51500,51500,51500,51500,1
20250219,101500,89955000,51500,51500,51500,51400,19
20250219,101400,88977400,51500,51500,51500,51500,0
20250219,101300,88977400,51500,51500,51500,51500,6
20250219,101200,88668400,51400,51400,51400,51400,7
20250219,101100,88308600,51500,51500,51500,51500,0
20250219,101000,88308600,51500,51400,51500,51400,13
20250219,100900,87640300,51400,51400,51400,51400,0
20250219,100800,87640300,51400,51400,51400,51400,131
20250219,100700,80906900,51400,51300,51400,51300,6
20250219,100600,80599000,51400,51400,51400,51400,2
20250219,100500,80496200,51400,51400,51400,51400,0
20250219,100400,80496200,51400,51400,51400,51400,0
20250219,100300,80496200,51400,51400,51400,51400,2
20250219,100200,80393400,51500,51500,51500,51500,1
20250219,100100,80341900,51400,51400,51400,51400,0
20250219,100000,80341900,51400,51500,51500,51400,3
20250219,095900,80187600,51400,51400,51400,51400,0
20250219,095800,80187600,51400,51400,51400,51400,1
20250219,095700,80136200,51300,51300,51300,51300,0
20250219,095600,80136200,51300,51300,51300,51300,6
20250219,095500,79828400,51400,51400,51400,51400,1
20250219,095400,79777000,51400,51500,51500,51400,2
20250219,095300,79674100,51400,51400,51400,51400,54
20250219,095200,76898500,51500,51500,51500,51500,43
20250219,095100,74684000,51500,51500,51500,51500,5
20250219,095000,74426500,51400,51400,51400,51400,0
20250219,094900,74426500,51400,51400,51400,51400,1
20250219,094800,74375100,51400,51400,51400,51400,4
20250219,094700,74169500,51500,51500,51500,51500,22
20250219,094600,73036500,51400,51400,51400,51400,2
20250219,094500,72933700,51400,51100,51400,51100,71
20250219,094400,69294000,51100,51100,51100,51000,116
20250219,094300,63367600,51100,51200,51200,51100,187
20250219,094200,53794900,51100,51200,51200,51100,30
20250219,094100,52261800,51200,51200,51200,51200,0
20250219,094000,52261800,51200,51200,51200,51200,0
20250219,093900,52261800,51200,51200,51200,51200,1
20250219,093800,52210600,51200,51200,51200,51200,10
20250219,093700,51698600,51200,51200,51200,51200,41
20250219,093600,49599400,51300,51300,51300,51300,1
20250219,093500,49548100,51300,51300,51300,51300,3
20250219,093400,49394200,51200,51300,51300,51200,21
20250219,093300,48318900,51300,51300,51300,51300,6
20250219,093200,48011100,51300,51300,51300,51200,19
20250219,093100,47037100,51300,51300,51300,51300,3
20250219,093000,46883200,51300,51300,51300,51300,2
20250219,092900,46780600,51300,51300,51300,51300,1
20250219,092800,46729300,51300,51300,51300,51300,0
20250219,092700,46729300,51300,51300,51300,51300,1
20250219,092600,46678000,51300,51300,51300,51300,0
20250219,092500,46678000,51300,51300,51300,51300,1
20250219,092400,46626700,51300,51200,51300,51200,39
20250219,092300,44628900,51300,51300,51300,51300,1
20250219,092200,44577600,51300,51300,51300,51300,2
20250219,092100,44475000,51300,51300,51300,51300,10
20250219,092000,43962000,51300,51400,51400,51300,16
20250219,091900,43140600,51400,51400,51400,51400,0
20250219,091800,43140600,51400,51400,51400,51400,0
20250219,091700,43140600,51400,51400,51400,51400,1
20250219,091600,43089200,51400,51400,51400,51400,0
20250219,091500,43089200,51400,51400,51400,51400,0
20250219,091400,43089200,51400,51400,51400,51400,0
20250219,091300,43089200,51400,51400,51400,51400,2
20250219,091200,42986400,51400,51400,51400,51400,96
20250219,091100,38052000,51500,51500,51500,51500,0
20250219,091000,38052000,51500,51400,51500,51300,473
20250219,090900,13765300,51600,51500,51600,51500,23
20250219,090800,12580600,51500,51500,51500,51500,1
20250219,090700,12529100,51400,51400,51400,51300,122
20250219,090600,6259600,51400,51400,51400,51400,0
20250219,090500,6259600,51400,51400,51400,51400,0
20250219,090400,6259600,51400,51300,51400,51300,30
20250219,090300,4719600,51300,51300,51300,51300,28
20250219,090200,3283200,51300,51300,51300,51300,0
20250219,090100,3283200,51300,51300,51300,51300,0
20250219,090000,3283200,51300,51300,51300,51300,64