KissMeData/005430/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,184600,329352800,52600,52600,52600,52600,9
20250225,184500,329352800,52600,52600,52600,52600,0
20250225,184400,329352800,52600,52600,52600,52600,0
20250225,184300,329352800,52600,52600,52600,52600,0
20250225,184200,329352800,52600,52600,52600,52600,0
20250225,184100,329352800,52600,52600,52600,52600,0
20250225,184000,329352800,52600,52600,52600,52600,0
20250225,183900,329352800,52600,52600,52600,52600,0
20250225,183800,329352800,52600,52600,52600,52600,0
20250225,183700,329352800,52600,52600,52600,52600,0
20250225,183600,329352800,52600,52600,52600,52600,0
20250225,183500,329352800,52600,52600,52600,52600,0
20250225,183400,329352800,52600,52600,52600,52600,0
20250225,183300,329352800,52600,52600,52600,52600,0
20250225,183200,329352800,52600,52600,52600,52600,0
20250225,183100,329352800,52600,52600,52600,52600,0
20250225,183000,329352800,52600,52600,52600,52600,0
20250225,182900,329352800,52600,52600,52600,52600,0
20250225,182800,329352800,52600,52600,52600,52600,0
20250225,182700,329352800,52600,52600,52600,52600,0
20250225,182600,329352800,52600,52600,52600,52600,0
20250225,182500,329352800,52600,52600,52600,52600,0
20250225,182400,329352800,52600,52600,52600,52600,0
20250225,182300,329352800,52600,52600,52600,52600,0
20250225,182200,329352800,52600,52600,52600,52600,0
20250225,182100,329352800,52600,52600,52600,52600,0
20250225,182000,329352800,52600,52600,52600,52600,0
20250225,181900,329352800,52600,52600,52600,52600,0
20250225,181800,329352800,52600,52600,52600,52600,0
20250225,181700,329352800,52600,52600,52600,52600,0
20250225,181600,329352800,52600,52600,52600,52600,9
20250225,181500,329352800,52600,52600,52600,52600,0
20250225,181400,329352800,52600,52600,52600,52600,0
20250225,181300,329352800,52600,52600,52600,52600,0
20250225,181200,329352800,52600,52600,52600,52600,0
20250225,181100,329352800,52600,52600,52600,52600,0
20250225,181000,329352800,52600,52600,52600,52600,0
20250225,180900,329352800,52600,52600,52600,52600,0
20250225,180800,329352800,52600,52600,52600,52600,0
20250225,180700,329352800,52600,52600,52600,52600,0
20250225,180600,329352800,52600,52600,52600,52600,0
20250225,180500,329352800,52600,52600,52600,52600,0
20250225,180400,329352800,52600,52600,52600,52600,0
20250225,180300,329352800,52600,52600,52600,52600,0
20250225,180200,329352800,52600,52600,52600,52600,0
20250225,180100,329352800,52600,52600,52600,52600,0
20250225,180000,329352800,52600,52600,52600,52600,0
20250225,175900,329352800,52600,52600,52600,52600,0
20250225,175800,329352800,52600,52600,52600,52600,0
20250225,175700,329352800,52600,52600,52600,52600,0
20250225,175600,329352800,52600,52600,52600,52600,0
20250225,175500,329352800,52600,52600,52600,52600,0
20250225,175400,329352800,52600,52600,52600,52600,0
20250225,175300,329352800,52600,52600,52600,52600,0
20250225,175200,329352800,52600,52600,52600,52600,0
20250225,175100,329352800,52600,52600,52600,52600,0
20250225,175000,329352800,52600,52600,52600,52600,0
20250225,174900,329352800,52600,52600,52600,52600,0
20250225,174800,329352800,52600,52600,52600,52600,0
20250225,174700,329352800,52600,52600,52600,52600,0
20250225,174600,329352800,52600,52600,52600,52600,9
20250225,174500,329352800,52600,52600,52600,52600,0
20250225,174400,329352800,52600,52600,52600,52600,0
20250225,174300,329352800,52600,52600,52600,52600,0
20250225,174200,329352800,52600,52600,52600,52600,0
20250225,174100,329352800,52600,52600,52600,52600,0
20250225,174000,329352800,52600,52600,52600,52600,0
20250225,173900,329352800,52600,52600,52600,52600,0
20250225,173800,329352800,52600,52600,52600,52600,0
20250225,173700,329352800,52600,52600,52600,52600,0
20250225,173600,329352800,52600,52600,52600,52600,0
20250225,173500,329352800,52600,52600,52600,52600,0
20250225,173400,329352800,52600,52600,52600,52600,0
20250225,173300,329352800,52600,52600,52600,52600,0
20250225,173200,329352800,52600,52600,52600,52600,0
20250225,173100,329352800,52600,52600,52600,52600,0
20250225,173000,329352800,52600,52600,52600,52600,0
20250225,172900,329352800,52600,52600,52600,52600,0
20250225,172800,329352800,52600,52600,52600,52600,0
20250225,172700,329352800,52600,52600,52600,52600,0
20250225,172600,329352800,52600,52600,52600,52600,0
20250225,172500,329352800,52600,52600,52600,52600,0
20250225,172400,329352800,52600,52600,52600,52600,0
20250225,172300,329352800,52600,52600,52600,52600,0
20250225,172200,329352800,52600,52600,52600,52600,0
20250225,172100,329352800,52600,52600,52600,52600,0
20250225,172000,329352800,52600,52600,52600,52600,0
20250225,171900,329352800,52600,52600,52600,52600,0
20250225,171800,329352800,52600,52600,52600,52600,0
20250225,171700,329352800,52600,52600,52600,52600,0
20250225,171600,329352800,52600,52600,52600,52600,9
20250225,171500,329352800,52600,52600,52600,52600,0
20250225,171400,329352800,52600,52600,52600,52600,0
20250225,171300,329352800,52600,52600,52600,52600,0
20250225,171200,329352800,52600,52600,52600,52600,0
20250225,171100,329352800,52600,52600,52600,52600,0
20250225,171000,329352800,52600,52600,52600,52600,0
20250225,170900,329352800,52600,52600,52600,52600,0
20250225,170800,329352800,52600,52600,52600,52600,0
20250225,170700,329352800,52600,52600,52600,52600,0
20250225,170600,329352800,52600,52600,52600,52600,0
20250225,170500,329352800,52600,52600,52600,52600,0
20250225,170400,329352800,52600,52600,52600,52600,0
20250225,170300,329352800,52600,52600,52600,52600,0
20250225,170200,329352800,52600,52600,52600,52600,0
20250225,170100,329352800,52600,52600,52600,52600,0
20250225,170000,329352800,52600,52600,52600,52600,0
20250225,165900,329352800,52600,52600,52600,52600,0
20250225,165800,329352800,52600,52600,52600,52600,0
20250225,165700,329352800,52600,52600,52600,52600,0
20250225,165600,329352800,52600,52600,52600,52600,0
20250225,165500,329352800,52600,52600,52600,52600,0
20250225,165400,329352800,52600,52600,52600,52600,0
20250225,165300,329352800,52600,52600,52600,52600,0
20250225,165200,329352800,52600,52600,52600,52600,0
20250225,165100,329352800,52600,52600,52600,52600,0
20250225,165000,329352800,52600,52600,52600,52600,0
20250225,164900,329352800,52600,52600,52600,52600,0
20250225,164800,329352800,52600,52600,52600,52600,0
20250225,164700,329352800,52600,52600,52600,52600,0
20250225,164600,329352800,52600,52600,52600,52600,9
20250225,164500,329352800,52600,52600,52600,52600,0
20250225,164400,329352800,52600,52600,52600,52600,0
20250225,164300,329352800,52600,52600,52600,52600,0
20250225,164200,329352800,52600,52600,52600,52600,0
20250225,164100,329352800,52600,52600,52600,52600,0
20250225,164000,329352800,52600,52600,52600,52600,0
20250225,163900,329352800,52600,52600,52600,52600,0
20250225,163800,329352800,52600,52600,52600,52600,0
20250225,163700,329352800,52600,52600,52600,52600,0
20250225,163600,329352800,52600,52600,52600,52600,0
20250225,163500,329352800,52600,52600,52600,52600,0
20250225,163400,329352800,52600,52600,52600,52600,0
20250225,163300,329352800,52600,52600,52600,52600,0
20250225,163200,329352800,52600,52600,52600,52600,0
20250225,163100,329352800,52600,52600,52600,52600,0
20250225,163000,329352800,52600,52600,52600,52600,0
20250225,162900,329352800,52600,52600,52600,52600,0
20250225,162800,329352800,52600,52600,52600,52600,0
20250225,162700,329352800,52600,52600,52600,52600,0
20250225,162600,329352800,52600,52600,52600,52600,0
20250225,162500,329352800,52600,52600,52600,52600,0
20250225,162400,329352800,52600,52600,52600,52600,0
20250225,162300,329352800,52600,52600,52600,52600,0
20250225,162200,329352800,52600,52600,52600,52600,0
20250225,162100,329352800,52600,52600,52600,52600,0
20250225,162000,329352800,52600,52600,52600,52600,0
20250225,161900,329352800,52600,52600,52600,52600,0
20250225,161800,329352800,52600,52600,52600,52600,0
20250225,161700,329352800,52600,52600,52600,52600,0
20250225,161600,329352800,52600,52600,52600,52600,9
20250225,161500,329352800,52600,52600,52600,52600,0
20250225,161400,329352800,52600,52600,52600,52600,0
20250225,161300,329352800,52600,52600,52600,52600,0
20250225,161200,329352800,52600,52600,52600,52600,0
20250225,161100,329352800,52600,52600,52600,52600,0
20250225,161000,329352800,52600,52600,52600,52600,0
20250225,160900,329352800,52600,52600,52600,52600,0
20250225,160800,329352800,52600,52600,52600,52600,0
20250225,160700,329352800,52600,52600,52600,52600,0
20250225,160600,329352800,52600,52600,52600,52600,0
20250225,160500,329352800,52600,52600,52600,52600,0
20250225,160400,329352800,52600,52600,52600,52600,0
20250225,160300,329352800,52600,52600,52600,52600,0
20250225,160200,329352800,52600,52600,52600,52600,0
20250225,160100,329352800,52600,52600,52600,52600,0
20250225,160000,329352800,52600,52600,52600,52600,0
20250225,155900,329352800,52600,52600,52600,52600,0
20250225,155800,329352800,52600,52600,52600,52600,0
20250225,155700,329352800,52600,52600,52600,52600,0
20250225,155600,329352800,52600,52600,52600,52600,0
20250225,155500,329352800,52600,52600,52600,52600,0
20250225,155400,329352800,52600,52600,52600,52600,0
20250225,155300,329352800,52600,52600,52600,52600,0
20250225,155200,329352800,52600,52600,52600,52600,0
20250225,155100,329352800,52600,52600,52600,52600,0
20250225,155000,329352800,52600,52600,52600,52600,0
20250225,154900,329352800,52600,52600,52600,52600,0
20250225,154800,329352800,52600,52600,52600,52600,0
20250225,154700,329352800,52600,52600,52600,52600,0
20250225,154600,329352800,52600,52600,52600,52600,9
20250225,154500,329352800,52600,52600,52600,52600,0
20250225,154400,329352800,52600,52600,52600,52600,0
20250225,154300,329352800,52600,52600,52600,52600,0
20250225,154200,329352800,52600,52600,52600,52600,0
20250225,154100,329352800,52600,52600,52600,52600,0
20250225,154000,329352800,52600,52600,52600,52600,0
20250225,153900,329352800,52600,52600,52600,52600,0
20250225,153800,329352800,52600,52600,52600,52600,0
20250225,153700,329352800,52600,52600,52600,52600,0
20250225,153600,329352800,52600,52600,52600,52600,0
20250225,153500,329352800,52600,52600,52600,52600,0
20250225,153400,329352800,52600,52600,52600,52600,0
20250225,153300,329352800,52600,52600,52600,52600,0
20250225,153200,329352800,52600,52600,52600,52600,0
20250225,153100,329352800,52600,52600,52600,52600,0
20250225,153000,329352800,52600,52600,52600,52600,9
20250225,152900,328879400,52500,52500,52500,52500,0
20250225,152800,328879400,52500,52500,52500,52500,0
20250225,152700,328879400,52500,52500,52500,52500,0
20250225,152600,328879400,52500,52500,52500,52500,0
20250225,152500,328879400,52500,52500,52500,52500,0
20250225,152400,328879400,52500,52500,52500,52500,0
20250225,152300,328879400,52500,52500,52500,52500,0
20250225,152200,328879400,52500,52500,52500,52500,0
20250225,152100,328879400,52500,52500,52500,52500,0
20250225,152000,328879400,52500,52500,52500,52500,0
20250225,151900,328879400,52500,52600,52600,52500,101
20250225,151800,323573400,52800,52800,52800,52800,0
20250225,151700,323573400,52800,52800,52800,52800,2
20250225,151600,323467800,52800,52800,52800,52800,2
20250225,151500,323362200,52800,52800,52800,52800,0
20250225,151400,323362200,52800,52800,52800,52800,0
20250225,151300,323362200,52800,52800,52800,52800,0
20250225,151200,323362200,52800,52800,52800,52800,0
20250225,151100,323362200,52800,52800,52800,52800,0
20250225,151000,323362200,52800,52700,52800,52700,3
20250225,150900,323204000,52700,52700,52700,52700,6
20250225,150800,322887800,52700,52700,52700,52700,1
20250225,150700,322835100,52700,52700,52700,52700,0
20250225,150600,322835100,52700,52700,52700,52700,1
20250225,150500,322782400,52600,52600,52600,52600,0
20250225,150400,322782400,52600,52700,52700,52600,4
20250225,150300,322571900,52700,52700,52700,52700,0
20250225,150200,322571900,52700,52700,52700,52700,2
20250225,150100,322466500,52700,52700,52700,52700,0
20250225,150000,322466500,52700,52700,52700,52700,1
20250225,145900,322413800,52700,52700,52700,52700,1
20250225,145800,322361100,52600,52600,52600,52600,2
20250225,145700,322255900,52600,52600,52600,52600,0
20250225,145600,322255900,52600,52700,52700,52600,170
20250225,145500,313313800,52600,52600,52600,52600,1
20250225,145400,313261200,52700,52700,52700,52700,130
20250225,145300,306410200,52700,52700,52700,52700,502
20250225,145200,279954800,52700,52700,52700,52700,100
20250225,145100,274684800,52800,52700,52800,52700,2
20250225,145000,274579300,52800,52800,52800,52800,0
20250225,144900,274579300,52800,52800,52800,52800,0
20250225,144800,274579300,52800,52800,52800,52800,0
20250225,144700,274579300,52800,52800,52800,52800,1
20250225,144600,274526500,52800,52800,52800,52800,0
20250225,144500,274526500,52800,52800,52800,52800,2
20250225,144400,274420900,52700,52700,52700,52700,2
20250225,144300,274315500,52700,52700,52700,52700,140
20250225,144200,266937500,52700,52700,52700,52700,34
20250225,144100,265145700,52800,52800,52800,52800,0
20250225,144000,265145700,52800,52800,52800,52800,0
20250225,143900,265145700,52800,52800,52800,52800,2
20250225,143800,265040100,52800,52800,52800,52800,0
20250225,143700,265040100,52800,52800,52800,52800,1
20250225,143600,264987300,52700,52700,52700,52700,0
20250225,143500,264987300,52700,52700,52700,52700,0
20250225,143400,264987300,52700,52600,52700,52600,3
20250225,143300,264829400,52600,52600,52600,52600,0
20250225,143200,264829400,52600,52600,52600,52600,1
20250225,143100,264776800,52700,52600,52700,52600,2
20250225,143000,264671500,52700,52700,52700,52700,0
20250225,142900,264671500,52700,52700,52700,52700,1
20250225,142800,264618800,52800,52800,52800,52800,0
20250225,142700,264618800,52800,52800,52800,52800,0
20250225,142600,264618800,52800,52800,52800,52800,0
20250225,142500,264618800,52800,52900,52900,52800,31
20250225,142400,262979000,52700,52700,52700,52700,2
20250225,142300,262873600,52600,52600,52600,52600,1
20250225,142200,262821000,52700,52700,52700,52700,16
20250225,142100,261977800,52700,52700,52700,52700,0
20250225,142000,261977800,52700,52700,52700,52700,0
20250225,141900,261977800,52700,52700,52700,52700,2
20250225,141800,261872400,52600,52600,52600,52600,0
20250225,141700,261872400,52600,52600,52600,52600,1
20250225,141600,261819800,52600,52600,52600,52600,3
20250225,141500,261662000,52600,52600,52600,52600,0
20250225,141400,261662000,52600,52600,52600,52600,4
20250225,141300,261451600,52600,52600,52600,52600,0
20250225,141200,261451600,52600,52600,52600,52600,1
20250225,141100,261399000,52600,52600,52600,52600,63
20250225,141000,258085200,52800,52800,52800,52800,0
20250225,140900,258085200,52800,52800,52800,52800,0
20250225,140800,258085200,52800,52800,52800,52800,0
20250225,140700,258085200,52800,52800,52800,52800,0
20250225,140600,258085200,52800,52800,52800,52800,1
20250225,140500,258032400,52900,52700,52900,52600,503
20250225,140400,231551300,52700,52700,52700,52700,0
20250225,140300,231551300,52700,52700,52700,52700,2
20250225,140200,231445900,52700,52700,52700,52700,0
20250225,140100,231445900,52700,52700,52700,52700,1
20250225,140000,231393200,52700,52700,52700,52700,0
20250225,135900,231393200,52700,52700,52700,52700,3
20250225,135800,231235100,52700,52700,52700,52700,0
20250225,135700,231235100,52700,52700,52700,52700,1
20250225,135600,231182400,52800,52800,52800,52800,53
20250225,135500,228384000,52800,52800,52800,52800,102
20250225,135400,222998400,52900,52900,52900,52900,0
20250225,135300,222998400,52900,52900,52900,52900,0
20250225,135200,222998400,52900,52900,52900,52900,0
20250225,135100,222998400,52900,52900,52900,52900,101
20250225,135000,217655500,52900,52900,52900,52900,3
20250225,134900,217496800,52800,52800,52800,52800,0
20250225,134800,217496800,52800,52800,52800,52800,2
20250225,134700,217391200,52900,52900,52900,52900,0
20250225,134600,217391200,52900,52900,52900,52900,2
20250225,134500,217285400,53000,53000,53000,53000,0
20250225,134400,217285400,53000,53000,53000,53000,0
20250225,134300,217285400,53000,53000,53000,53000,2
20250225,134200,217179400,53000,53000,53000,53000,1
20250225,134100,217126400,53100,53100,53100,53100,0
20250225,134000,217126400,53100,53100,53100,53100,1
20250225,133900,217073300,53100,53100,53100,53100,0
20250225,133800,217073300,53100,53000,53100,53000,4
20250225,133700,216861000,52900,52900,52900,52900,3
20250225,133600,216702300,52800,52800,52800,52800,0
20250225,133500,216702300,52800,52800,52800,52800,1
20250225,133400,216649500,52900,52900,52900,52900,0
20250225,133300,216649500,52900,52900,52900,52900,2
20250225,133200,216543700,52900,52900,52900,52900,0
20250225,133100,216543700,52900,52900,52900,52900,4
20250225,133000,216332100,53000,53000,53000,53000,0
20250225,132900,216332100,53000,53000,53000,53000,1
20250225,132800,216279100,53000,53000,53000,53000,0
20250225,132700,216279100,53000,53100,53100,53000,601
20250225,132600,184416300,53200,53200,53200,53200,0
20250225,132500,184416300,53200,53200,53200,53200,0
20250225,132400,184416300,53200,53000,53200,53000,119
20250225,132300,178085900,53100,53100,53100,53100,0
20250225,132200,178085900,53100,53100,53100,53100,0
20250225,132100,178085900,53100,53100,53100,53100,0
20250225,132000,178085900,53100,53100,53100,53100,25
20250225,131900,176758400,53000,53000,53000,53000,0
20250225,131800,176758400,53000,53000,53000,53000,1
20250225,131700,176705400,53000,53000,53000,53000,0
20250225,131600,176705400,53000,53000,53000,53000,2
20250225,131500,176599400,53000,53000,53000,53000,4
20250225,131400,176387400,53000,53000,53000,53000,1
20250225,131300,176334400,53100,53100,53100,53100,1
20250225,131200,176281300,53000,53000,53000,53000,1
20250225,131100,176228300,53100,53000,53100,53000,30
20250225,131000,174635500,53000,53000,53000,53000,0
20250225,130900,174635500,53000,53000,53000,53000,1
20250225,130800,174582500,53000,53000,53000,53000,0
20250225,130700,174582500,53000,53000,53000,53000,2
20250225,130600,174476500,53000,53000,53000,53000,0
20250225,130500,174476500,53000,53000,53000,53000,1
20250225,130400,174423500,53100,52900,53100,52900,95
20250225,130300,169385900,52800,52800,52800,52800,1
20250225,130200,169333100,52900,52900,52900,52900,0
20250225,130100,169333100,52900,52700,52900,52700,4
20250225,130000,169121800,52700,52700,52700,52700,1
20250225,125900,169069100,52800,52800,52800,52800,21
20250225,125800,167960300,52800,52800,52800,52800,0
20250225,125700,167960300,52800,52800,52800,52800,0
20250225,125600,167960300,52800,52800,52800,52800,3
20250225,125500,167801900,52800,52800,52800,52800,0
20250225,125400,167801900,52800,52800,52800,52800,1
20250225,125300,167749100,52800,52800,52800,52800,0
20250225,125200,167749100,52800,52800,52800,52800,2
20250225,125100,167643500,52800,52800,52800,52800,19
20250225,125000,166640300,52800,52800,52800,52800,1
20250225,124900,166587500,52800,52800,52800,52800,0
20250225,124800,166587500,52800,52800,52800,52800,3
20250225,124700,166429100,52800,52800,52800,52800,0
20250225,124600,166429100,52800,52800,52800,52800,2
20250225,124500,166323500,52800,52800,52800,52800,1
20250225,124400,166270700,52800,52800,52800,52800,0
20250225,124300,166270700,52800,52800,52800,52800,0
20250225,124200,166270700,52800,52800,52800,52800,0
20250225,124100,166270700,52800,52800,52800,52800,2
20250225,124000,166165100,52800,52800,52800,52800,0
20250225,123900,166165100,52800,52800,52800,52800,1
20250225,123800,166112300,52800,52800,52800,52800,100
20250225,123700,160832300,52800,52800,52800,52800,2
20250225,123600,160726700,52900,52900,52900,52900,0
20250225,123500,160726700,52900,52900,52900,52900,1
20250225,123400,160673800,52900,52900,52900,52900,23
20250225,123300,159457100,52900,52900,52900,52900,1
20250225,123200,159404200,52900,52900,52900,52900,2
20250225,123100,159298400,52900,52900,52900,52900,0
20250225,123000,159298400,52900,52900,52900,52900,3
20250225,122900,159139700,52900,52900,52900,52900,0
20250225,122800,159139700,52900,52900,52900,52900,2
20250225,122700,159033900,52900,52900,52900,52900,0
20250225,122600,159033900,52900,52900,52900,52900,1
20250225,122500,158981000,52900,52900,52900,52900,0
20250225,122400,158981000,52900,53000,53000,52900,18
20250225,122300,158028700,52900,52900,52900,52900,0
20250225,122200,158028700,52900,52900,52900,52900,2
20250225,122100,157922900,52900,52900,52900,52900,0
20250225,122000,157922900,52900,52900,52900,52900,1
20250225,121900,157870000,52900,52900,52900,52900,2
20250225,121800,157764200,52900,52900,52900,52900,0
20250225,121700,157764200,52900,52900,52900,52900,1
20250225,121600,157711300,52900,52900,52900,52900,0
20250225,121500,157711300,52900,52900,52900,52900,1
20250225,121400,157658400,52900,52900,52900,52900,0
20250225,121300,157658400,52900,52900,52900,52900,2
20250225,121200,157552600,52900,52900,52900,52900,0
20250225,121100,157552600,52900,52900,52900,52900,1
20250225,121000,157499700,52900,52900,52900,52900,0
20250225,120900,157499700,52900,52900,52900,52900,1
20250225,120800,157446800,52900,52900,52900,52900,0
20250225,120700,157446800,52900,53000,53000,52900,4
20250225,120600,157235100,52900,52900,52900,52900,1
20250225,120500,157182200,52900,52900,52900,52900,0
20250225,120400,157182200,52900,52900,52900,52900,2
20250225,120300,157076400,53000,53000,53000,53000,0
20250225,120200,157076400,53000,53000,53000,53000,0
20250225,120100,157076400,53000,53000,53000,53000,0
20250225,120000,157076400,53000,52900,53000,52900,73
20250225,115900,153207500,52900,52900,52900,52900,0
20250225,115800,153207500,52900,52900,52900,52900,2
20250225,115700,153101700,52900,52900,52900,52900,0
20250225,115600,153101700,52900,52900,52900,52900,1
20250225,115500,153048800,52900,52900,52900,52900,0
20250225,115400,153048800,52900,52900,52900,52900,1
20250225,115300,152995900,53000,52900,53000,52900,3
20250225,115200,152837100,52900,52900,52900,52900,0
20250225,115100,152837100,52900,52900,52900,52900,1
20250225,115000,152784200,52900,52900,52900,52900,0
20250225,114900,152784200,52900,52900,52900,52900,2
20250225,114800,152678400,52900,52900,52900,52900,0
20250225,114700,152678400,52900,52900,52900,52900,1
20250225,114600,152625500,52900,52900,52900,52900,2
20250225,114500,152519700,52800,52800,52800,52800,1
20250225,114400,152466900,52900,52900,52900,52900,0
20250225,114300,152466900,52900,52900,52900,52900,0
20250225,114200,152466900,52900,52900,52900,52900,2
20250225,114100,152361100,52800,52800,52800,52800,1
20250225,114000,152308300,52900,52900,52900,52900,0
20250225,113900,152308300,52900,52900,52900,52900,1
20250225,113800,152255400,52800,52800,52800,52800,2
20250225,113700,152149800,52800,52800,52800,52800,0
20250225,113600,152149800,52800,52800,52800,52800,1
20250225,113500,152097000,52800,52800,52800,52800,0
20250225,113400,152097000,52800,52800,52800,52800,4
20250225,113300,151885800,52900,52900,52900,52900,0
20250225,113200,151885800,52900,52900,52900,52900,1
20250225,113100,151832900,53100,53100,53100,53100,0
20250225,113000,151832900,53100,53100,53100,53100,0
20250225,112900,151832900,53100,53100,53100,53100,0
20250225,112800,151832900,53100,53100,53100,53100,400
20250225,112700,130592900,53100,52900,53100,52900,4
20250225,112600,130380800,52900,52900,52900,52900,0
20250225,112500,130380800,52900,52900,52900,52900,2
20250225,112400,130275000,53000,53000,53000,53000,0
20250225,112300,130275000,53000,53000,53000,53000,0
20250225,112200,130275000,53000,53000,53000,53000,0
20250225,112100,130275000,53000,53000,53000,53000,38
20250225,112000,128261000,53000,53000,53000,53000,0
20250225,111900,128261000,53000,53000,53000,53000,2
20250225,111800,128155000,53100,53100,53100,53100,14
20250225,111700,127411600,53000,53000,53000,53000,1
20250225,111600,127358600,53100,53100,53100,53100,1
20250225,111500,127305500,53000,53000,53000,53000,2
20250225,111400,127199500,53000,53000,53000,53000,1
20250225,111300,127146500,53000,53000,53000,53000,0
20250225,111200,127146500,53000,52900,53000,52900,118
20250225,111100,120892600,52900,52900,52900,52900,0
20250225,111000,120892600,52900,52900,52900,52900,2
20250225,110900,120786800,52900,52900,52900,52900,0
20250225,110800,120786800,52900,52900,52900,52900,1
20250225,110700,120733900,52900,52900,52900,52900,0
20250225,110600,120733900,52900,52900,52900,52900,1
20250225,110500,120681000,52900,52900,52900,52900,0
20250225,110400,120681000,52900,52900,52900,52900,36
20250225,110300,118776600,52900,52900,52900,52900,38
20250225,110200,116766400,52900,52900,52900,52900,1
20250225,110100,116713500,52900,52900,52900,52900,2
20250225,110000,116607700,52900,52900,52900,52900,0
20250225,105900,116607700,52900,52900,52900,52900,1
20250225,105800,116554800,52900,52900,52900,52900,0
20250225,105700,116554800,52900,52900,52900,52900,1
20250225,105600,116501900,52900,52900,52900,52900,0
20250225,105500,116501900,52900,52900,52900,52900,3
20250225,105400,116343200,53000,53000,53000,53000,10
20250225,105300,115813200,52900,52900,52900,52900,2
20250225,105200,115707400,52900,52900,52900,52900,0
20250225,105100,115707400,52900,52900,52900,52900,7
20250225,105000,115337100,52900,52900,52900,52900,0
20250225,104900,115337100,52900,52900,52900,52900,2
20250225,104800,115231300,52900,52900,52900,52900,1
20250225,104700,115178400,52900,52900,52900,52900,0
20250225,104600,115178400,52900,52900,52900,52900,2
20250225,104500,115072600,52900,52900,52900,52900,0
20250225,104400,115072600,52900,52900,52900,52900,1
20250225,104300,115019700,52900,52900,52900,52900,1
20250225,104200,114966800,52800,52800,52800,52800,1
20250225,104100,114914000,52900,52900,52900,52900,0
20250225,104000,114914000,52900,52900,52900,52900,347
20250225,103900,96557700,52800,52800,52800,52800,0
20250225,103800,96557700,52800,52800,52800,52800,1
20250225,103700,96504900,52800,52800,52800,52800,0
20250225,103600,96504900,52800,52800,52800,52800,2
20250225,103500,96399300,52900,52900,52900,52900,0
20250225,103400,96399300,52900,52900,52900,52900,1
20250225,103300,96346400,52900,52900,52900,52900,17
20250225,103200,95447100,52900,52900,52900,52900,0
20250225,103100,95447100,52900,52900,52900,52900,3
20250225,103000,95288400,53000,53000,53000,53000,0
20250225,102900,95288400,53000,53000,53000,53000,0
20250225,102800,95288400,53000,52900,53000,52900,2
20250225,102700,95182500,53000,53000,53000,53000,0
20250225,102600,95182500,53000,52900,53000,52900,3
20250225,102500,95023700,52900,52900,52900,52900,0
20250225,102400,95023700,52900,52900,52900,52900,1
20250225,102300,94970800,52900,52900,52900,52900,80
20250225,102200,90738800,52900,52900,53000,52900,23
20250225,102100,89522000,52900,52900,52900,52900,0
20250225,102000,89522000,52900,52900,52900,52900,1
20250225,101900,89469100,52800,52800,52800,52800,1
20250225,101800,89416300,52900,52800,52900,52800,29
20250225,101700,87882300,52900,52900,52900,52900,0
20250225,101600,87882300,52900,52900,52900,52900,22
20250225,101500,86718500,52900,52900,52900,52900,0
20250225,101400,86718500,52900,52900,52900,52900,1
20250225,101300,86665600,52900,52900,52900,52900,0
20250225,101200,86665600,52900,52900,52900,52900,2
20250225,101100,86559800,53000,53000,53000,53000,14
20250225,101000,85817800,52900,52900,52900,52900,12
20250225,100900,85183000,52900,52900,52900,52900,101
20250225,100800,79840100,52900,52900,52900,52900,0
20250225,100700,79840100,52900,52900,52900,52900,2
20250225,100600,79734300,52900,52800,52900,52800,30
20250225,100500,78148300,52800,52800,52800,52800,1
20250225,100400,78095500,52800,52800,52800,52800,0
20250225,100300,78095500,52800,52800,52800,52800,1
20250225,100200,78042700,52800,52800,52800,52800,0
20250225,100100,78042700,52800,52800,52800,52800,2
20250225,100000,77937100,52800,52800,52800,52800,2
20250225,095900,77831500,52700,52700,52700,52700,1
20250225,095800,77778800,52800,52800,52800,52800,0
20250225,095700,77778800,52800,52800,52800,52800,0
20250225,095600,77778800,52800,52800,52800,52800,101
20250225,095500,72446000,52800,52800,52800,52800,0
20250225,095400,72446000,52800,52800,52800,52800,21
20250225,095300,71337200,52800,52800,52800,52800,1
20250225,095200,71284400,52800,52800,52800,52800,2
20250225,095100,71178800,52900,52900,52900,52900,1
20250225,095000,71125900,52800,52900,52900,52800,195
20250225,094900,60820400,52900,52900,52900,52900,0
20250225,094800,60820400,52900,52900,52900,52900,2
20250225,094700,60714600,52900,52900,52900,52900,0
20250225,094600,60714600,52900,52900,52900,52900,1
20250225,094500,60661700,52900,52900,52900,52900,0
20250225,094400,60661700,52900,53000,53000,52900,4
20250225,094300,60449800,52900,52900,52900,52900,2
20250225,094200,60344000,52900,52900,52900,52900,0
20250225,094100,60344000,52900,52900,52900,52900,20
20250225,094000,59286000,52900,52900,52900,52900,2
20250225,093900,59180200,52900,52900,52900,52900,1
20250225,093800,59127300,52900,52900,52900,52900,10
20250225,093700,58598300,53000,52900,53000,52900,4
20250225,093600,58386600,52900,52900,52900,52900,0
20250225,093500,58386600,52900,53000,53000,52900,7
20250225,093400,58016200,53000,53000,53000,53000,1
20250225,093300,57963200,53100,53100,53100,53100,0
20250225,093200,57963200,53100,53000,53100,53000,10
20250225,093100,57432300,53100,53100,53100,53100,0
20250225,093000,57432300,53100,53100,53100,53000,36
20250225,092900,55523000,53000,53000,53000,53000,0
20250225,092800,55523000,53000,53000,53000,53000,2
20250225,092700,55417000,53000,53000,53000,53000,0
20250225,092600,55417000,53000,53000,53000,53000,0
20250225,092500,55417000,53000,53000,53000,53000,0
20250225,092400,55417000,53000,53000,53000,52900,201
20250225,092300,44764100,53000,52800,53000,52800,576
20250225,092200,14245900,52800,52800,52800,52800,9
20250225,092100,13770700,52800,52800,52800,52800,0
20250225,092000,13770700,52800,52900,52900,52800,2
20250225,091900,13665000,52800,52800,52800,52800,0
20250225,091800,13665000,52800,52800,52800,52800,3
20250225,091700,13506600,52900,52900,52900,52900,2
20250225,091600,13400800,52900,52900,52900,52900,0
20250225,091500,13400800,52900,52900,52900,52900,11
20250225,091400,12818900,53000,53000,53000,53000,0
20250225,091300,12818900,53000,53100,53100,53000,23
20250225,091200,11599800,53100,53000,53100,53000,61
20250225,091100,8366500,53000,53000,53000,53000,0
20250225,091000,8366500,53000,53000,53000,53000,0
20250225,090900,8366500,53000,53000,53000,52900,5
20250225,090800,8101700,52900,52800,52900,52800,2
20250225,090700,7996000,52700,52700,52700,52700,0
20250225,090600,7996000,52700,52700,52700,52700,0
20250225,090500,7996000,52700,52700,52700,52700,10
20250225,090400,7469000,52700,52700,52700,52700,10
20250225,090300,6942000,53200,53200,53200,53200,0
20250225,090200,6942000,53200,52800,53200,52700,72
20250225,090100,3144600,52800,53400,53400,52800,25
20250225,090000,1815600,53400,53400,53400,53400,34