KissMeData/005430/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184600,489233300,52000,52000,52000,52000,126
20250220,184500,489233300,52000,52000,52000,52000,0
20250220,184400,489233300,52000,52000,52000,52000,0
20250220,184300,489233300,52000,52000,52000,52000,0
20250220,184200,489233300,52000,52000,52000,52000,0
20250220,184100,489233300,52000,52000,52000,52000,0
20250220,184000,489233300,52000,52000,52000,52000,0
20250220,183900,489233300,52000,52000,52000,52000,0
20250220,183800,489233300,52000,52000,52000,52000,0
20250220,183700,489233300,52000,52000,52000,52000,0
20250220,183600,489233300,52000,52000,52000,52000,0
20250220,183500,489233300,52000,52000,52000,52000,0
20250220,183400,489233300,52000,52000,52000,52000,0
20250220,183300,489233300,52000,52000,52000,52000,0
20250220,183200,489233300,52000,52000,52000,52000,0
20250220,183100,489233300,52000,52000,52000,52000,0
20250220,183000,489233300,52000,52000,52000,52000,0
20250220,182900,489233300,52000,52000,52000,52000,0
20250220,182800,489233300,52000,52000,52000,52000,0
20250220,182700,489233300,52000,52000,52000,52000,0
20250220,182600,489233300,52000,52000,52000,52000,0
20250220,182500,489233300,52000,52000,52000,52000,0
20250220,182400,489233300,52000,52000,52000,52000,0
20250220,182300,489233300,52000,52000,52000,52000,0
20250220,182200,489233300,52000,52000,52000,52000,0
20250220,182100,489233300,52000,52000,52000,52000,0
20250220,182000,489233300,52000,52000,52000,52000,0
20250220,181900,489233300,52000,52000,52000,52000,0
20250220,181800,489233300,52000,52000,52000,52000,0
20250220,181700,489233300,52000,52000,52000,52000,0
20250220,181600,489233300,52000,52000,52000,52000,126
20250220,181500,489233300,52000,52000,52000,52000,0
20250220,181400,489233300,52000,52000,52000,52000,0
20250220,181300,489233300,52000,52000,52000,52000,0
20250220,181200,489233300,52000,52000,52000,52000,0
20250220,181100,489233300,52000,52000,52000,52000,0
20250220,181000,489233300,52000,52000,52000,52000,0
20250220,180900,489233300,52000,52000,52000,52000,0
20250220,180800,489233300,52000,52000,52000,52000,0
20250220,180700,489233300,52000,52000,52000,52000,0
20250220,180600,489233300,52000,52000,52000,52000,0
20250220,180500,489233300,52000,52000,52000,52000,0
20250220,180400,489233300,52000,52000,52000,52000,0
20250220,180300,489233300,52000,52000,52000,52000,0
20250220,180200,489233300,52000,52000,52000,52000,0
20250220,180100,489233300,52000,52000,52000,52000,0
20250220,180000,489233300,52000,52000,52000,52000,0
20250220,175900,489233300,52000,52000,52000,52000,0
20250220,175800,489233300,52000,52000,52000,52000,0
20250220,175700,489233300,52000,52000,52000,52000,0
20250220,175600,489233300,52000,52000,52000,52000,0
20250220,175500,489233300,52000,52000,52000,52000,0
20250220,175400,489233300,52000,52000,52000,52000,0
20250220,175300,489233300,52000,52000,52000,52000,0
20250220,175200,489233300,52000,52000,52000,52000,0
20250220,175100,489233300,52000,52000,52000,52000,0
20250220,175000,489233300,52000,52000,52000,52000,0
20250220,174900,489233300,52000,52000,52000,52000,0
20250220,174800,489233300,52000,52000,52000,52000,0
20250220,174700,489233300,52000,52000,52000,52000,0
20250220,174600,489233300,52000,52000,52000,52000,126
20250220,174500,489233300,52000,52000,52000,52000,0
20250220,174400,489233300,52000,52000,52000,52000,0
20250220,174300,489233300,52000,52000,52000,52000,0
20250220,174200,489233300,52000,52000,52000,52000,0
20250220,174100,489233300,52000,52000,52000,52000,0
20250220,174000,489233300,52000,52000,52000,52000,0
20250220,173900,489233300,52000,52000,52000,52000,0
20250220,173800,489233300,52000,52000,52000,52000,0
20250220,173700,489233300,52000,52000,52000,52000,0
20250220,173600,489233300,52000,52000,52000,52000,0
20250220,173500,489233300,52000,52000,52000,52000,0
20250220,173400,489233300,52000,52000,52000,52000,0
20250220,173300,489233300,52000,52000,52000,52000,0
20250220,173200,489233300,52000,52000,52000,52000,0
20250220,173100,489233300,52000,52000,52000,52000,0
20250220,173000,489233300,52000,52000,52000,52000,0
20250220,172900,489233300,52000,52000,52000,52000,0
20250220,172800,489233300,52000,52000,52000,52000,0
20250220,172700,489233300,52000,52000,52000,52000,0
20250220,172600,489233300,52000,52000,52000,52000,0
20250220,172500,489233300,52000,52000,52000,52000,0
20250220,172400,489233300,52000,52000,52000,52000,0
20250220,172300,489233300,52000,52000,52000,52000,0
20250220,172200,489233300,52000,52000,52000,52000,0
20250220,172100,489233300,52000,52000,52000,52000,0
20250220,172000,489233300,52000,52000,52000,52000,0
20250220,171900,489233300,52000,52000,52000,52000,0
20250220,171800,489233300,52000,52000,52000,52000,0
20250220,171700,489233300,52000,52000,52000,52000,0
20250220,171600,489233300,52000,52000,52000,52000,126
20250220,171500,489233300,52000,52000,52000,52000,0
20250220,171400,489233300,52000,52000,52000,52000,0
20250220,171300,489233300,52000,52000,52000,52000,0
20250220,171200,489233300,52000,52000,52000,52000,0
20250220,171100,489233300,52000,52000,52000,52000,0
20250220,171000,489233300,52000,52000,52000,52000,0
20250220,170900,489233300,52000,52000,52000,52000,0
20250220,170800,489233300,52000,52000,52000,52000,0
20250220,170700,489233300,52000,52000,52000,52000,0
20250220,170600,489233300,52000,52000,52000,52000,0
20250220,170500,489233300,52000,52000,52000,52000,0
20250220,170400,489233300,52000,52000,52000,52000,0
20250220,170300,489233300,52000,52000,52000,52000,0
20250220,170200,489233300,52000,52000,52000,52000,0
20250220,170100,489233300,52000,52000,52000,52000,0
20250220,170000,489233300,52000,52000,52000,52000,0
20250220,165900,489233300,52000,52000,52000,52000,0
20250220,165800,489233300,52000,52000,52000,52000,0
20250220,165700,489233300,52000,52000,52000,52000,0
20250220,165600,489233300,52000,52000,52000,52000,0
20250220,165500,489233300,52000,52000,52000,52000,0
20250220,165400,489233300,52000,52000,52000,52000,0
20250220,165300,489233300,52000,52000,52000,52000,0
20250220,165200,489233300,52000,52000,52000,52000,0
20250220,165100,489233300,52000,52000,52000,52000,0
20250220,165000,489233300,52000,52000,52000,52000,0
20250220,164900,489233300,52000,52000,52000,52000,0
20250220,164800,489233300,52000,52000,52000,52000,0
20250220,164700,489233300,52000,52000,52000,52000,0
20250220,164600,489233300,52000,52000,52000,52000,126
20250220,164500,489233300,52000,52000,52000,52000,0
20250220,164400,489233300,52000,52000,52000,52000,0
20250220,164300,489233300,52000,52000,52000,52000,0
20250220,164200,489233300,52000,52000,52000,52000,0
20250220,164100,489233300,52000,52000,52000,52000,0
20250220,164000,489233300,52000,52000,52000,52000,0
20250220,163900,489233300,52000,52000,52000,52000,0
20250220,163800,489233300,52000,52000,52000,52000,0
20250220,163700,489233300,52000,52000,52000,52000,0
20250220,163600,489233300,52000,52000,52000,52000,0
20250220,163500,489233300,52000,52000,52000,52000,0
20250220,163400,489233300,52000,52000,52000,52000,0
20250220,163300,489233300,52000,52000,52000,52000,0
20250220,163200,489233300,52000,52000,52000,52000,0
20250220,163100,489233300,52000,52000,52000,52000,0
20250220,163000,489233300,52000,52000,52000,52000,0
20250220,162900,489233300,52000,52000,52000,52000,0
20250220,162800,489233300,52000,52000,52000,52000,0
20250220,162700,489233300,52000,52000,52000,52000,0
20250220,162600,489233300,52000,52000,52000,52000,0
20250220,162500,489233300,52000,52000,52000,52000,0
20250220,162400,489233300,52000,52000,52000,52000,0
20250220,162300,489233300,52000,52000,52000,52000,0
20250220,162200,489233300,52000,52000,52000,52000,0
20250220,162100,489233300,52000,52000,52000,52000,0
20250220,162000,489233300,52000,52000,52000,52000,0
20250220,161900,489233300,52000,52000,52000,52000,0
20250220,161800,489233300,52000,52000,52000,52000,0
20250220,161700,489233300,52000,52000,52000,52000,0
20250220,161600,489233300,52000,52000,52000,52000,126
20250220,161500,489233300,52000,52000,52000,52000,0
20250220,161400,489233300,52000,52000,52000,52000,0
20250220,161300,489233300,52000,52000,52000,52000,0
20250220,161200,489233300,52000,52000,52000,52000,0
20250220,161100,489233300,52000,52000,52000,52000,0
20250220,161000,489233300,52000,52000,52000,52000,0
20250220,160900,489233300,52000,52000,52000,52000,0
20250220,160800,489233300,52000,52000,52000,52000,0
20250220,160700,489233300,52000,52000,52000,52000,0
20250220,160600,489233300,52000,52000,52000,52000,0
20250220,160500,489233300,52000,52000,52000,52000,0
20250220,160400,489233300,52000,52000,52000,52000,0
20250220,160300,489233300,52000,52000,52000,52000,0
20250220,160200,489233300,52000,52000,52000,52000,0
20250220,160100,489233300,52000,52000,52000,52000,0
20250220,160000,489233300,52000,52000,52000,52000,0
20250220,155900,489233300,52000,52000,52000,52000,0
20250220,155800,489233300,52000,52000,52000,52000,0
20250220,155700,489233300,52000,52000,52000,52000,0
20250220,155600,489233300,52000,52000,52000,52000,0
20250220,155500,489233300,52000,52000,52000,52000,0
20250220,155400,489233300,52000,52000,52000,52000,0
20250220,155300,489233300,52000,52000,52000,52000,0
20250220,155200,489233300,52000,52000,52000,52000,0
20250220,155100,489233300,52000,52000,52000,52000,0
20250220,155000,489233300,52000,52000,52000,52000,0
20250220,154900,489233300,52000,52000,52000,52000,0
20250220,154800,489233300,52000,52000,52000,52000,0
20250220,154700,489233300,52000,52000,52000,52000,0
20250220,154600,489233300,52000,52000,52000,52000,126
20250220,154500,489233300,52000,52000,52000,52000,0
20250220,154400,489233300,52000,52000,52000,52000,0
20250220,154300,489233300,52000,52000,52000,52000,0
20250220,154200,489233300,52000,52000,52000,52000,0
20250220,154100,489233300,52000,52000,52000,52000,0
20250220,154000,489233300,52000,52000,52000,52000,0
20250220,153900,489233300,52000,52000,52000,52000,0
20250220,153800,489233300,52000,52000,52000,52000,0
20250220,153700,489233300,52000,52000,52000,52000,0
20250220,153600,489233300,52000,52000,52000,52000,0
20250220,153500,489233300,52000,52000,52000,52000,0
20250220,153400,489233300,52000,52000,52000,52000,0
20250220,153300,489233300,52000,52000,52000,52000,0
20250220,153200,489233300,52000,52000,52000,52000,0
20250220,153100,489233300,52000,52000,52000,52000,0
20250220,153000,489233300,52000,52000,52000,52000,126
20250220,152900,482681300,52100,52100,52100,52100,0
20250220,152800,482681300,52100,52100,52100,52100,0
20250220,152700,482681300,52100,52100,52100,52100,0
20250220,152600,482681300,52100,52100,52100,52100,0
20250220,152500,482681300,52100,52100,52100,52100,0
20250220,152400,482681300,52100,52100,52100,52100,0
20250220,152300,482681300,52100,52100,52100,52100,0
20250220,152200,482681300,52100,52100,52100,52100,0
20250220,152100,482681300,52100,52100,52100,52100,0
20250220,152000,482681300,52100,52100,52100,52100,0
20250220,151900,482681300,52100,52100,52100,52100,15
20250220,151800,481899800,52100,52100,52100,52100,35
20250220,151700,480076300,52100,52100,52100,52100,0
20250220,151600,480076300,52100,52100,52100,52100,59
20250220,151500,477002400,52100,52000,52100,52000,61
20250220,151400,473829100,52100,52000,52100,52000,2
20250220,151300,473725000,52100,52100,52100,52100,0
20250220,151200,473725000,52100,52000,52100,52000,3
20250220,151100,473568900,52100,52100,52100,52100,3
20250220,151000,473412600,52100,52100,52100,52100,1
20250220,150900,473360500,52100,52100,52100,52100,1
20250220,150800,473308400,52100,52100,52100,52100,0
20250220,150700,473308400,52100,52100,52100,52100,1
20250220,150600,473256300,52100,52100,52100,52100,0
20250220,150500,473256300,52100,52100,52100,52100,0
20250220,150400,473256300,52100,52100,52100,52100,1
20250220,150300,473204200,52100,52100,52100,52100,0
20250220,150200,473204200,52100,52100,52100,52100,0
20250220,150100,473204200,52100,52100,52100,52100,1
20250220,150000,473152100,52100,52100,52100,52100,0
20250220,145900,473152100,52100,52100,52100,52100,1
20250220,145800,473100000,52000,52000,52000,52000,108
20250220,145700,467484000,52100,52100,52100,52100,0
20250220,145600,467484000,52100,52100,52100,52000,137
20250220,145500,460359700,52100,52100,52100,52100,97
20250220,145400,455306000,52200,52200,52200,52200,3
20250220,145300,455149400,52200,52200,52200,52200,1
20250220,145200,455097200,52200,52200,52200,52200,0
20250220,145100,455097200,52200,52200,52200,52200,2
20250220,145000,454992800,52200,52200,52200,52200,0
20250220,144900,454992800,52200,52200,52200,52200,0
20250220,144800,454992800,52200,52200,52200,52200,1
20250220,144700,454940600,52200,52200,52200,52200,0
20250220,144600,454940600,52200,52200,52200,52200,0
20250220,144500,454940600,52200,52200,52200,52200,1
20250220,144400,454888400,52100,52200,52200,52100,190
20250220,144300,444971400,52100,52100,52100,52100,1
20250220,144200,444919300,52200,52200,52200,52200,0
20250220,144100,444919300,52200,52200,52200,52200,0
20250220,144000,444919300,52200,52200,52200,52200,0
20250220,143900,444919300,52200,52200,52200,52200,0
20250220,143800,444919300,52200,52200,52200,52200,0
20250220,143700,444919300,52200,52200,52200,52200,0
20250220,143600,444919300,52200,52200,52200,52200,0
20250220,143500,444919300,52200,52200,52200,52200,0
20250220,143400,444919300,52200,52200,52200,52200,0
20250220,143300,444919300,52200,52200,52200,52200,100
20250220,143200,439699300,52200,52200,52200,52200,1
20250220,143100,439647100,52200,52200,52200,52200,2
20250220,143000,439542700,52000,52000,52000,52000,5
20250220,142900,439282700,52000,52000,52000,52000,0
20250220,142800,439282700,52000,52000,52000,52000,100
20250220,142700,434082700,52000,52000,52000,52000,0
20250220,142600,434082700,52000,52000,52000,52000,0
20250220,142500,434082700,52000,52000,52000,52000,62
20250220,142400,430858700,52000,52000,52000,52000,32
20250220,142300,429194700,52000,52000,52000,52000,20
20250220,142200,428154700,52000,52100,52100,52000,28
20250220,142100,426697900,52100,52100,52100,52100,0
20250220,142000,426697900,52100,52100,52100,52100,0
20250220,141900,426697900,52100,52000,52200,52000,7
20250220,141800,426333200,52100,52100,52100,52100,15
20250220,141700,425551700,52100,52100,52100,52100,0
20250220,141600,425551700,52100,52100,52100,52100,5
20250220,141500,425291200,52100,52100,52100,52100,0
20250220,141400,425291200,52100,52100,52100,52100,5
20250220,141300,425030700,52100,52100,52100,52100,5
20250220,141200,424770200,52000,52000,52000,52000,0
20250220,141100,424770200,52000,52000,52000,52000,0
20250220,141000,424770200,52000,52000,52000,52000,5
20250220,140900,424510200,52000,52000,52000,52000,0
20250220,140800,424510200,52000,52000,52000,52000,0
20250220,140700,424510200,52000,52000,52000,52000,5
20250220,140600,424250200,52000,52000,52000,52000,0
20250220,140500,424250200,52000,52000,52000,52000,0
20250220,140400,424250200,52000,52200,52200,52000,6
20250220,140300,423937600,52000,52000,52000,52000,0
20250220,140200,423937600,52000,52000,52000,52000,0
20250220,140100,423937600,52000,52100,52100,52000,30
20250220,140000,422375100,52000,52000,52000,52000,0
20250220,135900,422375100,52000,52000,52000,52000,0
20250220,135800,422375100,52000,52000,52000,52000,5
20250220,135700,422115100,52000,52000,52000,52000,0
20250220,135600,422115100,52000,52000,52000,52000,0
20250220,135500,422115100,52000,52200,52200,52000,6
20250220,135400,421802900,52200,52200,52200,52200,0
20250220,135300,421802900,52200,52200,52200,52200,1
20250220,135200,421750700,51900,51900,51900,51900,5
20250220,135100,421491200,51900,51900,51900,51900,0
20250220,135000,421491200,51900,51900,51900,51900,1
20250220,134900,421439300,51900,51900,51900,51900,5
20250220,134800,421179800,52200,52200,52200,52200,7
20250220,134700,420814400,51900,51900,51900,51900,0
20250220,134600,420814400,51900,52200,52200,51900,6
20250220,134500,420502700,52200,52200,52200,52200,0
20250220,134400,420502700,52200,52200,52200,52200,1
20250220,134300,420450500,51900,52000,52000,51900,5
20250220,134200,420190900,51900,52000,52000,51900,50
20250220,134100,417594300,52000,52000,52000,52000,0
20250220,134000,417594300,52000,52100,52100,52000,15
20250220,133900,416813300,52000,52000,52000,52000,0
20250220,133800,416813300,52000,52000,52000,52000,0
20250220,133700,416813300,52000,52000,52000,52000,5
20250220,133600,416553300,52000,52000,52000,52000,0
20250220,133500,416553300,52000,52000,52000,52000,0
20250220,133400,416553300,52000,52000,52000,52000,5
20250220,133300,416293300,51900,51900,51900,51900,0
20250220,133200,416293300,51900,51900,51900,51900,0
20250220,133100,416293300,51900,51900,51900,51900,5
20250220,133000,416033800,51900,52000,52000,51900,5
20250220,132900,415773900,51900,51900,51900,51900,0
20250220,132800,415773900,51900,52000,52000,51900,5
20250220,132700,415514300,51900,51900,51900,51900,0
20250220,132600,415514300,51900,51900,51900,51900,5
20250220,132500,415254800,51900,51900,51900,51900,0
20250220,132400,415254800,51900,51900,51900,51900,0
20250220,132300,415254800,51900,51900,51900,51900,45
20250220,132200,412919300,52200,52200,52200,52200,1
20250220,132100,412867100,51900,51900,51900,51900,19
20250220,132000,411881000,51900,52000,52000,51900,5
20250220,131900,411621400,51900,51900,51900,51900,0
20250220,131800,411621400,51900,51900,51900,51900,4
20250220,131700,411413800,51900,51900,51900,51900,5
20250220,131600,411154300,51900,51900,51900,51900,1
20250220,131500,411102400,51900,51900,51900,51900,0
20250220,131400,411102400,51900,52000,52000,51900,16
20250220,131300,410271900,51900,51900,51900,51900,0
20250220,131200,410271900,51900,52000,52000,51900,35
20250220,131100,408455300,51900,51900,51900,51900,7
20250220,131000,408092000,52100,52000,52100,52000,16
20250220,130900,407259600,51900,51900,51900,51900,0
20250220,130800,407259600,51900,52000,52000,51900,37
20250220,130700,405336700,52000,52000,52000,52000,0
20250220,130600,405336700,52000,52000,52000,52000,9
20250220,130500,404868700,52000,52000,52000,52000,5
20250220,130400,404608700,52000,52000,52000,52000,1
20250220,130300,404556700,52000,52000,52000,52000,0
20250220,130200,404556700,52000,52100,52100,52000,5
20250220,130100,404296600,52300,52300,52300,52300,1
20250220,130000,404244300,52000,52000,52000,52000,0
20250220,125900,404244300,52000,52000,52000,52000,5
20250220,125800,403984300,52000,52000,52000,52000,0
20250220,125700,403984300,52000,52300,52300,52000,2
20250220,125600,403880000,52000,52100,52100,52000,5
20250220,125500,403619900,52100,52300,52300,52100,10
20250220,125400,403098700,52300,52200,52300,52200,57
20250220,125300,400120200,51900,52000,52000,51900,5
20250220,125200,399860500,51900,51900,51900,51900,0
20250220,125100,399860500,51900,51900,51900,51900,0
20250220,125000,399860500,51900,51900,51900,51900,5
20250220,124900,399601000,51900,51900,51900,51900,0
20250220,124800,399601000,51900,51900,51900,51900,0
20250220,124700,399601000,51900,51900,51900,51900,5
20250220,124600,399341500,51900,51900,51900,51900,0
20250220,124500,399341500,51900,51900,51900,51900,0
20250220,124400,399341500,51900,52000,52000,51900,5
20250220,124300,399081900,52200,52200,52200,52200,0
20250220,124200,399081900,52200,52200,52200,52200,0
20250220,124100,399081900,52200,51900,52200,51900,6
20250220,124000,398770200,51900,51900,51900,51900,0
20250220,123900,398770200,51900,51900,51900,51900,0
20250220,123800,398770200,51900,52000,52000,51900,55
20250220,123700,395915500,52000,52000,52000,52000,283
20250220,123600,381199500,52000,52000,52000,52000,0
20250220,123500,381199500,52000,52000,52000,52000,5
20250220,123400,380939500,52000,52000,52000,52000,0
20250220,123300,380939500,52000,52000,52000,52000,0
20250220,123200,380939500,52000,52000,52000,52000,5
20250220,123100,380679500,52000,52000,52000,52000,0
20250220,123000,380679500,52000,52000,52000,52000,1
20250220,122900,380627500,52000,52000,52000,52000,5
20250220,122800,380367500,52000,52000,52000,52000,0
20250220,122700,380367500,52000,52000,52000,52000,0
20250220,122600,380367500,52000,52100,52100,52000,5
20250220,122500,380107100,52100,52100,52100,52100,1
20250220,122400,380055000,52000,52000,52000,52000,0
20250220,122300,380055000,52000,52100,52100,52000,5
20250220,122200,379794900,52000,52000,52000,52000,0
20250220,122100,379794900,52000,52000,52000,52000,0
20250220,122000,379794900,52000,52200,52200,52000,8
20250220,121900,379378600,52000,52000,52000,52000,0
20250220,121800,379378600,52000,52400,52500,52000,10
20250220,121700,378856900,52000,52200,52200,52000,15
20250220,121600,378074700,52200,52200,52200,52200,10
20250220,121500,377552700,52000,52300,52300,52000,1400
20250220,121400,304686000,52300,52300,52300,52300,5
20250220,121300,304424500,52300,52300,52300,52300,0
20250220,121200,304424500,52300,52300,52300,52300,0
20250220,121100,304424500,52300,52300,52300,52300,5
20250220,121000,304163000,52400,52300,52400,52300,9
20250220,120900,303691700,52300,52300,52300,52300,0
20250220,120800,303691700,52300,52300,52300,52300,5
20250220,120700,303430200,52300,52300,52300,52300,10
20250220,120600,302907200,52300,52300,52300,52300,0
20250220,120500,302907200,52300,52300,52300,52300,5
20250220,120400,302645700,52300,52300,52300,52300,0
20250220,120300,302645700,52300,52300,52300,52300,0
20250220,120200,302645700,52300,52300,52300,52300,5
20250220,120100,302384200,52300,52300,52300,52300,0
20250220,120000,302384200,52300,52300,52300,52300,0
20250220,115900,302384200,52300,52300,52300,52300,5
20250220,115800,302122700,52400,52400,52400,52400,9
20250220,115700,301651100,52400,52400,52400,52400,0
20250220,115600,301651100,52400,52400,52400,52400,6
20250220,115500,301336700,52400,52400,52400,52400,0
20250220,115400,301336700,52400,52400,52400,52400,0
20250220,115300,301336700,52400,52400,52400,52400,5
20250220,115200,301074700,52500,52500,52500,52500,39
20250220,115100,299027200,52400,52400,52400,52400,0
20250220,115000,299027200,52400,52400,52400,52400,5
20250220,114900,298765200,52400,52400,52400,52400,0
20250220,114800,298765200,52400,52400,52400,52400,0
20250220,114700,298765200,52400,52400,52400,52400,7
20250220,114600,298398400,52400,52400,52400,52400,1
20250220,114500,298346000,52400,52400,52400,52400,11
20250220,114400,297769600,52400,52400,52400,52400,5
20250220,114300,297507600,52400,52400,52400,52400,0
20250220,114200,297507600,52400,52400,52400,52400,3
20250220,114100,297350400,52400,52500,52500,52400,53
20250220,114000,294568400,52300,52300,52300,52300,0
20250220,113900,294568400,52300,52300,52300,52300,0
20250220,113800,294568400,52300,52300,52300,52300,15
20250220,113700,293783900,52300,52300,52300,52300,0
20250220,113600,293783900,52300,52300,52300,52300,0
20250220,113500,293783900,52300,52300,52300,52300,5
20250220,113400,293522400,52300,52300,52300,52300,0
20250220,113300,293522400,52300,52300,52300,52300,0
20250220,113200,293522400,52300,52300,52300,52300,5
20250220,113100,293260900,52300,52300,52300,52300,1
20250220,113000,293208600,52300,52300,52300,52300,0
20250220,112900,293208600,52300,52500,52500,52300,7
20250220,112800,292841900,52400,52400,52400,52400,0
20250220,112700,292841900,52400,52400,52400,52400,4
20250220,112600,292632300,52400,52400,52400,52400,5
20250220,112500,292370300,52400,52400,52400,52400,0
20250220,112400,292370300,52400,52400,52400,52400,0
20250220,112300,292370300,52400,52400,52400,52400,5
20250220,112200,292108300,52300,52300,52300,52300,0
20250220,112100,292108300,52300,52300,52300,52300,0
20250220,112000,292108300,52300,52400,52400,52300,5
20250220,111900,291846700,52300,52300,52300,52300,0
20250220,111800,291846700,52300,52300,52300,52300,0
20250220,111700,291846700,52300,52400,52400,52300,5
20250220,111600,291585100,52300,52300,52300,52300,0
20250220,111500,291585100,52300,52300,52300,52300,0
20250220,111400,291585100,52300,52400,52400,52300,5
20250220,111300,291323200,52300,52300,52300,52300,0
20250220,111200,291323200,52300,52300,52300,52300,0
20250220,111100,291323200,52300,52400,52400,52300,5
20250220,111000,291061500,52300,52300,52300,52300,0
20250220,110900,291061500,52300,52300,52300,52300,0
20250220,110800,291061500,52300,52400,52400,52300,5
20250220,110700,290799700,52300,52300,52300,52300,13
20250220,110600,290119800,52300,52300,52300,52300,0
20250220,110500,290119800,52300,52400,52400,52300,6
20250220,110400,289805900,52300,52300,52300,52300,0
20250220,110300,289805900,52300,52300,52300,52300,6
20250220,110200,289492100,52300,52400,52400,52300,5
20250220,110100,289230400,52300,52300,52300,52300,1
20250220,110000,289178100,52300,52300,52300,52300,1
20250220,105900,289125800,52300,52300,52300,52300,5
20250220,105800,288864300,52300,52300,52300,52300,0
20250220,105700,288864300,52300,52300,52300,52300,1
20250220,105600,288812000,52300,52300,52300,52300,5
20250220,105500,288550500,52300,52300,52300,52300,1
20250220,105400,288498200,52300,52300,52300,52300,2
20250220,105300,288393600,52300,52400,52400,52300,5
20250220,105200,288131900,52400,52400,52400,52400,0
20250220,105100,288131900,52400,52400,52400,52400,1
20250220,105000,288079500,52300,52500,52600,52300,31
20250220,104900,286450400,52600,52500,52600,52500,3
20250220,104800,286292700,52300,52300,52300,52300,0
20250220,104700,286292700,52300,52500,52500,52300,38
20250220,104600,284298700,52300,52300,52300,52300,0
20250220,104500,284298700,52300,52300,52300,52300,11
20250220,104400,283723400,52300,52300,52300,52300,5
20250220,104300,283461900,52300,52300,52300,52300,0
20250220,104200,283461900,52300,52300,52300,52300,0
20250220,104100,283461900,52300,52400,52400,52300,5
20250220,104000,283200300,52400,52400,52400,52400,0
20250220,103900,283200300,52400,52300,52400,52300,3
20250220,103800,283043200,52300,52300,52300,52300,6
20250220,103700,282729400,52300,52300,52300,52300,0
20250220,103600,282729400,52300,52300,52300,52300,0
20250220,103500,282729400,52300,52400,52400,52300,7
20250220,103400,282363000,52500,52500,52500,52500,2
20250220,103300,282258000,52500,52500,52500,52500,3
20250220,103200,282100500,52300,52300,52300,52300,5
20250220,103100,281839000,52300,52300,52300,52300,0
20250220,103000,281839000,52300,52300,52300,52300,0
20250220,102900,281839000,52300,52300,52300,52300,5
20250220,102800,281577500,52300,52300,52300,52300,4
20250220,102700,281368300,52300,52300,52300,52300,5
20250220,102600,281106800,52300,52300,52300,52300,0
20250220,102500,281106800,52300,52300,52300,52300,0
20250220,102400,281106800,52300,52300,52300,52300,5
20250220,102300,280845300,52500,52500,52500,52500,0
20250220,102200,280845300,52500,52200,52500,52200,14
20250220,102100,280114200,52300,52400,52400,52300,103
20250220,102000,274727200,52400,52400,52400,52400,23
20250220,101900,273522000,52300,52300,52300,52300,0
20250220,101800,273522000,52300,52400,52400,52300,50
20250220,101700,270906900,52700,52700,52700,52700,0
20250220,101600,270906900,52700,52700,52700,52700,1
20250220,101500,270854200,52400,52400,52400,52400,5
20250220,101400,270592200,52700,52700,52700,52700,20
20250220,101300,269538200,52800,52800,52800,52800,0
20250220,101200,269538200,52800,52300,52800,52300,20
20250220,101100,268485200,52900,52700,52900,52700,170
20250220,101000,259505200,52700,52500,52700,52300,16
20250220,100900,258666600,52300,52400,52400,52300,5
20250220,100800,258404800,52400,52400,52400,52400,0
20250220,100700,258404800,52400,52400,52400,52400,0
20250220,100600,258404800,52400,52400,52400,52400,5
20250220,100500,258142800,52700,52700,52700,52700,1
20250220,100400,258090100,52800,52600,52800,52600,3
20250220,100300,257932100,52800,52300,52800,52300,12
20250220,100200,257301400,52400,52700,52700,52400,153
20250220,100100,249269200,52700,52600,52700,52600,2
20250220,100000,249163900,52400,52400,52400,52400,106
20250220,095900,243609500,52700,52700,52700,52700,8
20250220,095800,243187900,52700,52500,52700,52500,661
20250220,095700,208485200,52500,52500,52500,52500,5
20250220,095600,208222700,52600,52600,52600,52600,0
20250220,095500,208222700,52600,52600,52600,52600,0
20250220,095400,208222700,52600,52500,52600,52500,10
20250220,095300,207697200,52500,52600,52800,52500,12
20250220,095200,207066100,52500,52800,52900,52500,65
20250220,095100,203633700,52900,52800,52900,52500,14
20250220,095000,202895700,52800,52500,52800,52500,109
20250220,094900,197146400,52600,52600,52600,52600,11
20250220,094800,196567800,52600,52700,52700,52600,7
20250220,094700,196199100,52600,52600,52600,52600,3
20250220,094600,196041300,52600,52800,52900,52600,65
20250220,094500,192606200,52800,52500,52800,52500,6
20250220,094400,192290900,52500,52600,52700,52500,77
20250220,094300,188237800,52800,52600,52800,52600,170
20250220,094200,179292200,52600,52700,52700,52600,14
20250220,094100,178554500,52600,52900,52900,52600,58
20250220,094000,175486800,52900,52100,52900,52100,1280
20250220,093900,108272100,51800,51800,51800,51800,5
20250220,093800,108013100,52000,52000,52000,52000,27
20250220,093700,106609100,52000,52000,52000,52000,14
20250220,093600,105881100,51700,52000,52000,51700,6
20250220,093500,105570600,51900,51900,51900,51900,0
20250220,093400,105570600,51900,51900,51900,51900,0
20250220,093300,105570600,51900,52000,52000,51600,41
20250220,093200,103443700,52000,52000,52000,52000,5
20250220,093100,103183700,52000,52000,52000,52000,1
20250220,093000,103131700,52000,52000,52000,52000,1
20250220,092900,103079700,51700,51700,51700,51700,0
20250220,092800,103079700,51700,51700,51700,51700,8
20250220,092700,102666100,51500,52100,52100,51500,519
20250220,092600,75809300,52100,52100,52100,52100,0
20250220,092500,75809300,52100,52100,52100,52100,0
20250220,092400,75809300,52100,52100,52100,52100,12
20250220,092300,75184100,52200,52200,52200,52200,2
20250220,092200,75079700,52200,52200,52200,52200,0
20250220,092100,75079700,52200,52200,52200,52200,10
20250220,092000,74557700,52300,52300,52300,52300,0
20250220,091900,74557700,52300,52300,52300,52300,0
20250220,091800,74557700,52300,52300,52300,52300,1
20250220,091700,74505400,52300,52300,52300,52300,0
20250220,091600,74505400,52300,52100,52300,52100,51
20250220,091500,71848100,52300,52300,52300,52300,5
20250220,091400,71586600,52300,52000,52300,52000,15
20250220,091300,70805100,52300,52300,52300,52300,0
20250220,091200,70805100,52300,52300,52300,52300,52
20250220,091100,68085500,52300,52300,52300,52300,0
20250220,091000,68085500,52300,52100,52300,51700,111
20250220,090900,62338900,51800,51800,51800,51800,0
20250220,090800,62338900,51800,51800,51800,51800,12
20250220,090700,61717300,51700,51700,51700,51700,0
20250220,090600,61717300,51700,51700,51700,51700,0
20250220,090500,61717300,51700,52000,52000,51700,447
20250220,090400,38576700,52000,52000,52500,52000,451
20250220,090300,14951000,51900,52000,52000,51900,252
20250220,090200,1872000,52000,52000,52000,52000,0
20250220,090100,1872000,52000,52000,52000,52000,4
20250220,090000,1664000,52000,52000,52000,52000,32