KissMeData/005810/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184600,822133000,26700,26700,26700,26700,681
20250213,184500,822133000,26700,26700,26700,26700,0
20250213,184400,822133000,26700,26700,26700,26700,0
20250213,184300,822133000,26700,26700,26700,26700,0
20250213,184200,822133000,26700,26700,26700,26700,0
20250213,184100,822133000,26700,26700,26700,26700,0
20250213,184000,822133000,26700,26700,26700,26700,0
20250213,183900,822133000,26700,26700,26700,26700,0
20250213,183800,822133000,26700,26700,26700,26700,0
20250213,183700,822133000,26700,26700,26700,26700,0
20250213,183600,822133000,26700,26700,26700,26700,0
20250213,183500,822133000,26700,26700,26700,26700,0
20250213,183400,822133000,26700,26700,26700,26700,0
20250213,183300,822133000,26700,26700,26700,26700,0
20250213,183200,822133000,26700,26700,26700,26700,0
20250213,183100,822133000,26700,26700,26700,26700,0
20250213,183000,822133000,26700,26700,26700,26700,0
20250213,182900,822133000,26700,26700,26700,26700,0
20250213,182800,822133000,26700,26700,26700,26700,0
20250213,182700,822133000,26700,26700,26700,26700,0
20250213,182600,822133000,26700,26700,26700,26700,0
20250213,182500,822133000,26700,26700,26700,26700,0
20250213,182400,822133000,26700,26700,26700,26700,0
20250213,182300,822133000,26700,26700,26700,26700,0
20250213,182200,822133000,26700,26700,26700,26700,0
20250213,182100,822133000,26700,26700,26700,26700,0
20250213,182000,822133000,26700,26700,26700,26700,0
20250213,181900,822133000,26700,26700,26700,26700,0
20250213,181800,822133000,26700,26700,26700,26700,0
20250213,181700,822133000,26700,26700,26700,26700,0
20250213,181600,822133000,26700,26700,26700,26700,681
20250213,181500,822133000,26700,26700,26700,26700,0
20250213,181400,822133000,26700,26700,26700,26700,0
20250213,181300,822133000,26700,26700,26700,26700,0
20250213,181200,822133000,26700,26700,26700,26700,0
20250213,181100,822133000,26700,26700,26700,26700,0
20250213,181000,822133000,26700,26700,26700,26700,0
20250213,180900,822133000,26700,26700,26700,26700,0
20250213,180800,822133000,26700,26700,26700,26700,0
20250213,180700,822133000,26700,26700,26700,26700,0
20250213,180600,822133000,26700,26700,26700,26700,0
20250213,180500,822133000,26700,26700,26700,26700,0
20250213,180400,822133000,26700,26700,26700,26700,0
20250213,180300,822133000,26700,26700,26700,26700,0
20250213,180200,822133000,26700,26700,26700,26700,0
20250213,180100,822133000,26700,26700,26700,26700,0
20250213,180000,822133000,26700,26700,26700,26700,0
20250213,175900,822133000,26700,26700,26700,26700,0
20250213,175800,822133000,26700,26700,26700,26700,0
20250213,175700,822133000,26700,26700,26700,26700,0
20250213,175600,822133000,26700,26700,26700,26700,0
20250213,175500,822133000,26700,26700,26700,26700,0
20250213,175400,822133000,26700,26700,26700,26700,0
20250213,175300,822133000,26700,26700,26700,26700,0
20250213,175200,822133000,26700,26700,26700,26700,0
20250213,175100,822133000,26700,26700,26700,26700,0
20250213,175000,822133000,26700,26700,26700,26700,0
20250213,174900,822133000,26700,26700,26700,26700,0
20250213,174800,822133000,26700,26700,26700,26700,0
20250213,174700,822133000,26700,26700,26700,26700,0
20250213,174600,822133000,26700,26700,26700,26700,681
20250213,174500,822133000,26700,26700,26700,26700,0
20250213,174400,822133000,26700,26700,26700,26700,0
20250213,174300,822133000,26700,26700,26700,26700,0
20250213,174200,822133000,26700,26700,26700,26700,0
20250213,174100,822133000,26700,26700,26700,26700,0
20250213,174000,822133000,26700,26700,26700,26700,0
20250213,173900,822133000,26700,26700,26700,26700,0
20250213,173800,822133000,26700,26700,26700,26700,0
20250213,173700,822133000,26700,26700,26700,26700,0
20250213,173600,822133000,26700,26700,26700,26700,0
20250213,173500,822133000,26700,26700,26700,26700,0
20250213,173400,822133000,26700,26700,26700,26700,0
20250213,173300,822133000,26700,26700,26700,26700,0
20250213,173200,822133000,26700,26700,26700,26700,0
20250213,173100,822133000,26700,26700,26700,26700,0
20250213,173000,822133000,26700,26700,26700,26700,0
20250213,172900,822133000,26700,26700,26700,26700,0
20250213,172800,822133000,26700,26700,26700,26700,0
20250213,172700,822133000,26700,26700,26700,26700,0
20250213,172600,822133000,26700,26700,26700,26700,0
20250213,172500,822133000,26700,26700,26700,26700,0
20250213,172400,822133000,26700,26700,26700,26700,0
20250213,172300,822133000,26700,26700,26700,26700,0
20250213,172200,822133000,26700,26700,26700,26700,0
20250213,172100,822133000,26700,26700,26700,26700,0
20250213,172000,822133000,26700,26700,26700,26700,0
20250213,171900,822133000,26700,26700,26700,26700,0
20250213,171800,822133000,26700,26700,26700,26700,0
20250213,171700,822133000,26700,26700,26700,26700,0
20250213,171600,822133000,26700,26700,26700,26700,681
20250213,171500,822133000,26700,26700,26700,26700,0
20250213,171400,822133000,26700,26700,26700,26700,0
20250213,171300,822133000,26700,26700,26700,26700,0
20250213,171200,822133000,26700,26700,26700,26700,0
20250213,171100,822133000,26700,26700,26700,26700,0
20250213,171000,822133000,26700,26700,26700,26700,0
20250213,170900,822133000,26700,26700,26700,26700,0
20250213,170800,822133000,26700,26700,26700,26700,0
20250213,170700,822133000,26700,26700,26700,26700,0
20250213,170600,822133000,26700,26700,26700,26700,0
20250213,170500,822133000,26700,26700,26700,26700,0
20250213,170400,822133000,26700,26700,26700,26700,0
20250213,170300,822133000,26700,26700,26700,26700,0
20250213,170200,822133000,26700,26700,26700,26700,0
20250213,170100,822133000,26700,26700,26700,26700,0
20250213,170000,822133000,26700,26700,26700,26700,0
20250213,165900,822133000,26700,26700,26700,26700,0
20250213,165800,822133000,26700,26700,26700,26700,0
20250213,165700,822133000,26700,26700,26700,26700,0
20250213,165600,822133000,26700,26700,26700,26700,0
20250213,165500,822133000,26700,26700,26700,26700,0
20250213,165400,822133000,26700,26700,26700,26700,0
20250213,165300,822133000,26700,26700,26700,26700,0
20250213,165200,822133000,26700,26700,26700,26700,0
20250213,165100,822133000,26700,26700,26700,26700,0
20250213,165000,822133000,26700,26700,26700,26700,0
20250213,164900,822133000,26700,26700,26700,26700,0
20250213,164800,822133000,26700,26700,26700,26700,0
20250213,164700,822133000,26700,26700,26700,26700,0
20250213,164600,822133000,26700,26700,26700,26700,681
20250213,164500,822133000,26700,26700,26700,26700,0
20250213,164400,822133000,26700,26700,26700,26700,0
20250213,164300,822133000,26700,26700,26700,26700,0
20250213,164200,822133000,26700,26700,26700,26700,0
20250213,164100,822133000,26700,26700,26700,26700,0
20250213,164000,822133000,26700,26700,26700,26700,0
20250213,163900,822133000,26700,26700,26700,26700,0
20250213,163800,822133000,26700,26700,26700,26700,0
20250213,163700,822133000,26700,26700,26700,26700,0
20250213,163600,822133000,26700,26700,26700,26700,0
20250213,163500,822133000,26700,26700,26700,26700,0
20250213,163400,822133000,26700,26700,26700,26700,0
20250213,163300,822133000,26700,26700,26700,26700,0
20250213,163200,822133000,26700,26700,26700,26700,0
20250213,163100,822133000,26700,26700,26700,26700,0
20250213,163000,822133000,26700,26700,26700,26700,0
20250213,162900,822133000,26700,26700,26700,26700,0
20250213,162800,822133000,26700,26700,26700,26700,0
20250213,162700,822133000,26700,26700,26700,26700,0
20250213,162600,822133000,26700,26700,26700,26700,0
20250213,162500,822133000,26700,26700,26700,26700,0
20250213,162400,822133000,26700,26700,26700,26700,0
20250213,162300,822133000,26700,26700,26700,26700,0
20250213,162200,822133000,26700,26700,26700,26700,0
20250213,162100,822133000,26700,26700,26700,26700,0
20250213,162000,822133000,26700,26700,26700,26700,0
20250213,161900,822133000,26700,26700,26700,26700,0
20250213,161800,822133000,26700,26700,26700,26700,0
20250213,161700,822133000,26700,26700,26700,26700,0
20250213,161600,822133000,26700,26700,26700,26700,681
20250213,161500,822133000,26700,26700,26700,26700,0
20250213,161400,822133000,26700,26700,26700,26700,0
20250213,161300,822133000,26700,26700,26700,26700,0
20250213,161200,822133000,26700,26700,26700,26700,0
20250213,161100,822133000,26700,26700,26700,26700,0
20250213,161000,822133000,26700,26700,26700,26700,0
20250213,160900,822133000,26700,26700,26700,26700,0
20250213,160800,822133000,26700,26700,26700,26700,0
20250213,160700,822133000,26700,26700,26700,26700,0
20250213,160600,822133000,26700,26700,26700,26700,0
20250213,160500,822133000,26700,26700,26700,26700,0
20250213,160400,822133000,26700,26700,26700,26700,0
20250213,160300,822133000,26700,26700,26700,26700,0
20250213,160200,822133000,26700,26700,26700,26700,0
20250213,160100,822133000,26700,26700,26700,26700,0
20250213,160000,822133000,26700,26700,26700,26700,0
20250213,155900,822133000,26700,26700,26700,26700,0
20250213,155800,822133000,26700,26700,26700,26700,0
20250213,155700,822133000,26700,26700,26700,26700,0
20250213,155600,822133000,26700,26700,26700,26700,0
20250213,155500,822133000,26700,26700,26700,26700,0
20250213,155400,822133000,26700,26700,26700,26700,0
20250213,155300,822133000,26700,26700,26700,26700,0
20250213,155200,822133000,26700,26700,26700,26700,0
20250213,155100,822133000,26700,26700,26700,26700,0
20250213,155000,822133000,26700,26700,26700,26700,0
20250213,154900,822133000,26700,26700,26700,26700,0
20250213,154800,822133000,26700,26700,26700,26700,0
20250213,154700,822133000,26700,26700,26700,26700,0
20250213,154600,822133000,26700,26700,26700,26700,681
20250213,154500,822133000,26700,26700,26700,26700,0
20250213,154400,822133000,26700,26700,26700,26700,0
20250213,154300,822133000,26700,26700,26700,26700,0
20250213,154200,822133000,26700,26700,26700,26700,0
20250213,154100,822133000,26700,26700,26700,26700,0
20250213,154000,822133000,26700,26700,26700,26700,0
20250213,153900,822133000,26700,26700,26700,26700,0
20250213,153800,822133000,26700,26700,26700,26700,0
20250213,153700,822133000,26700,26700,26700,26700,0
20250213,153600,822133000,26700,26700,26700,26700,0
20250213,153500,822133000,26700,26700,26700,26700,0
20250213,153400,822133000,26700,26700,26700,26700,0
20250213,153300,822133000,26700,26700,26700,26700,0
20250213,153200,822133000,26700,26700,26700,26700,0
20250213,153100,822133000,26700,26700,26700,26700,0
20250213,153000,822133000,26700,26700,26700,26700,681
20250213,152900,803950300,26700,26700,26700,26700,0
20250213,152800,803950300,26700,26700,26700,26700,0
20250213,152700,803950300,26700,26700,26700,26700,0
20250213,152600,803950300,26700,26700,26700,26700,0
20250213,152500,803950300,26700,26700,26700,26700,0
20250213,152400,803950300,26700,26700,26700,26700,0
20250213,152300,803950300,26700,26700,26700,26700,0
20250213,152200,803950300,26700,26700,26700,26700,0
20250213,152100,803950300,26700,26700,26700,26700,0
20250213,152000,803950300,26700,26700,26700,26700,0
20250213,151900,803950300,26700,26800,26800,26700,26
20250213,151800,803255500,26800,26800,26800,26750,19
20250213,151700,802746800,26700,26700,26700,26700,1
20250213,151600,802720100,26800,26750,26800,26700,54
20250213,151500,801276950,26800,26800,26800,26750,19
20250213,151400,800767950,26750,26750,26750,26750,2
20250213,151300,800714450,26700,26700,26700,26700,0
20250213,151200,800714450,26700,26700,26700,26700,1
20250213,151100,800687750,26800,26700,26800,26700,56
20250213,151000,799190150,26700,26700,26700,26700,1
20250213,150900,799163450,26700,26700,26700,26700,9
20250213,150800,798923150,26700,26700,26700,26700,0
20250213,150700,798923150,26700,26700,26700,26700,0
20250213,150600,798923150,26700,26700,26700,26700,2
20250213,150500,798869750,26700,26700,26700,26700,55
20250213,150400,797401250,26700,26700,26700,26700,0
20250213,150300,797401250,26700,26700,26750,26700,3
20250213,150200,797321100,26700,26700,26700,26700,0
20250213,150100,797321100,26700,26700,26700,26700,1
20250213,150000,797294400,26700,26800,26800,26700,96
20250213,145900,794729950,26800,26800,26800,26800,264
20250213,145800,787654750,26800,26800,26800,26800,21
20250213,145700,787091950,26800,26800,26800,26800,4
20250213,145600,786984750,26900,26900,26900,26900,92
20250213,145500,784509950,26800,26800,26800,26800,1
20250213,145400,784483150,26900,26900,26900,26900,17
20250213,145300,784025850,26800,26800,26800,26800,1
20250213,145200,783999050,26850,26850,26850,26850,106
20250213,145100,781152950,26900,26900,26900,26900,16
20250213,145000,780722550,26900,26900,26900,26850,20
20250213,144900,780184600,26900,26900,26900,26900,0
20250213,144800,780184600,26900,26900,26900,26900,873
20250213,144700,756700900,26800,26800,26800,26800,1
20250213,144600,756674100,26900,26900,26900,26900,18
20250213,144500,756189900,26900,26850,26900,26800,6926
20250213,144400,570230250,26850,26850,26850,26850,22
20250213,144300,569639550,26900,26900,26900,26850,38
20250213,144200,568617550,26850,26850,26850,26800,7
20250213,144100,568429650,26850,26850,26850,26850,19
20250213,144000,567919500,26850,26850,26850,26800,89
20250213,143900,565530100,26900,26850,26900,26850,38
20250213,143800,564508800,26850,26850,26850,26850,305
20250213,143700,556319550,26850,26800,26850,26800,9
20250213,143600,556077950,26850,26850,26850,26850,19
20250213,143500,555567800,26800,26800,26800,26800,15
20250213,143400,555165800,26800,26800,26800,26800,1
20250213,143300,555139000,26800,26800,26800,26800,53
20250213,143200,553718600,26800,26800,26800,26800,1
20250213,143100,553691800,26850,26850,26850,26850,100
20250213,143000,551006800,26800,26800,26800,26800,232
20250213,142900,544789200,26750,26750,26750,26750,1
20250213,142800,544762450,26750,26750,26750,26750,0
20250213,142700,544762450,26750,26700,26750,26700,1063
20250213,142600,516332200,26700,26700,26700,26700,1
20250213,142500,516305500,26650,26650,26650,26650,0
20250213,142400,516305500,26650,26650,26650,26650,1
20250213,142300,516278850,26650,26650,26650,26650,0
20250213,142200,516278850,26650,26650,26650,26650,0
20250213,142100,516278850,26650,26650,26650,26650,1
20250213,142000,516252200,26650,26650,26650,26650,5
20250213,141900,516118950,26700,26700,26700,26700,0
20250213,141800,516118950,26700,26700,26700,26700,87
20250213,141700,513796050,26750,26750,26750,26750,0
20250213,141600,513796050,26750,26650,26750,26650,2
20250213,141500,513742650,26650,26650,26650,26650,0
20250213,141400,513742650,26650,26650,26650,26650,0
20250213,141300,513742650,26650,26650,26650,26650,1
20250213,141200,513716000,26650,26650,26650,26650,0
20250213,141100,513716000,26650,26650,26650,26650,1
20250213,141000,513689350,26750,26750,26750,26750,3
20250213,140900,513609100,26700,26700,26700,26700,0
20250213,140800,513609100,26700,26700,26700,26700,4
20250213,140700,513502300,26650,26750,26750,26650,42
20250213,140600,512380000,26750,26700,26750,26700,30
20250213,140500,511578550,26650,26650,26650,26650,1
20250213,140400,511551900,26650,26650,26650,26650,0
20250213,140300,511551900,26650,26650,26650,26650,1
20250213,140200,511525250,26650,26650,26650,26650,0
20250213,140100,511525250,26650,26650,26650,26650,1
20250213,140000,511498600,26650,26650,26650,26650,8
20250213,135900,511285400,26700,26700,26700,26700,0
20250213,135800,511285400,26700,26700,26700,26700,100
20250213,135700,508615400,26650,26650,26650,26650,1
20250213,135600,508588750,26650,26650,26650,26650,0
20250213,135500,508588750,26650,26650,26650,26650,1
20250213,135400,508562100,26700,26700,26700,26700,0
20250213,135300,508562100,26700,26700,26700,26700,0
20250213,135200,508562100,26700,26700,26700,26650,205
20250213,135100,503088650,26700,26700,26700,26700,505
20250213,135000,489605150,26700,26650,26700,26650,193
20250213,134900,484461550,26650,26650,26650,26650,91
20250213,134800,482036400,26650,26650,26650,26650,0
20250213,134700,482036400,26650,26650,26650,26650,683
20250213,134600,463834450,26650,26650,26650,26650,50
20250213,134500,462501950,26650,26650,26650,26650,1
20250213,134400,462475300,26650,26650,26650,26650,1
20250213,134300,462448650,26650,26650,26650,26650,0
20250213,134200,462448650,26650,26650,26650,26650,1
20250213,134100,462422000,26650,26650,26650,26650,0
20250213,134000,462422000,26650,26650,26650,26650,90
20250213,133900,460023500,26650,26650,26650,26650,1
20250213,133800,459996850,26650,26650,26650,26650,0
20250213,133700,459996850,26650,26650,26650,26650,0
20250213,133600,459996850,26650,26650,26650,26650,4
20250213,133500,459890250,26650,26650,26650,26650,339
20250213,133400,450855900,26650,26600,26650,26500,1670
20250213,133300,406510500,26600,26600,26600,26600,1
20250213,133200,406483900,26600,26600,26600,26600,0
20250213,133100,406483900,26600,26600,26600,26600,1
20250213,133000,406457300,26650,26600,26650,26600,536
20250213,132900,392174450,26550,26550,26550,26550,0
20250213,132800,392174450,26550,26550,26550,26550,301
20250213,132700,384182900,26600,26600,26600,26600,80
20250213,132600,382054900,26550,26550,26550,26550,1
20250213,132500,382028350,26550,26550,26550,26550,236
20250213,132400,375762550,26550,26550,26550,26550,50
20250213,132300,374435050,26550,26600,26600,26550,693
20250213,132200,356001300,26650,26650,26650,26650,0
20250213,132100,356001300,26650,26650,26650,26650,102
20250213,132000,353283000,26600,26600,26600,26600,9
20250213,131900,353043600,26700,26700,26700,26700,2
20250213,131800,352990200,26650,26650,26650,26650,474
20250213,131700,340358100,26650,26650,26650,26650,0
20250213,131600,340358100,26650,26650,26650,26650,0
20250213,131500,340358100,26650,26700,26700,26650,33
20250213,131400,339478600,26650,26650,26650,26650,0
20250213,131300,339478600,26650,26650,26650,26650,0
20250213,131200,339478600,26650,26700,26700,26650,22
20250213,131100,338891250,26700,26700,26700,26700,0
20250213,131000,338891250,26700,26700,26700,26700,3
20250213,130900,338811150,26700,26700,26700,26700,2
20250213,130800,338757750,26700,26700,26700,26700,5
20250213,130700,338624250,26700,26700,26700,26700,51
20250213,130600,337262550,26750,26750,26750,26750,0
20250213,130500,337262550,26750,26750,26750,26750,32
20250213,130400,336406550,26750,26750,26750,26750,18
20250213,130300,335925050,26750,26750,26750,26750,0
20250213,130200,335925050,26750,26750,26750,26750,18
20250213,130100,335443550,26700,26700,26700,26700,0
20250213,130000,335443550,26700,26700,26700,26700,5
20250213,125900,335310050,26750,26750,26750,26750,2
20250213,125800,335256550,26750,26750,26750,26750,16
20250213,125700,334828550,26750,26750,26750,26750,0
20250213,125600,334828550,26750,26750,26750,26750,0
20250213,125500,334828550,26750,26750,26750,26750,17
20250213,125400,334373800,26750,26750,26750,26750,0
20250213,125300,334373800,26750,26750,26750,26750,1
20250213,125200,334347050,26750,26750,26750,26750,0
20250213,125100,334347050,26750,26750,26750,26750,0
20250213,125000,334347050,26750,26750,26750,26750,4
20250213,124900,334240050,26700,26700,26700,26700,0
20250213,124800,334240050,26700,26700,26700,26700,58
20250213,124700,332691450,26700,26700,26700,26700,150
20250213,124600,328686450,26700,26700,26700,26700,67
20250213,124500,326897550,26650,26650,26650,26650,1
20250213,124400,326870900,26650,26650,26650,26650,0
20250213,124300,326870900,26650,26650,26650,26650,1
20250213,124200,326844250,26650,26650,26650,26650,0
20250213,124100,326844250,26650,26650,26650,26650,0
20250213,124000,326844250,26650,26750,26750,26650,5
20250213,123900,326710900,26700,26700,26700,26700,0
20250213,123800,326710900,26700,26700,26700,26700,0
20250213,123700,326710900,26700,26700,26700,26700,0
20250213,123600,326710900,26700,26750,26750,26700,12
20250213,123500,326390000,26750,26750,26750,26750,0
20250213,123400,326390000,26750,26750,26750,26750,0
20250213,123300,326390000,26750,26750,26750,26750,0
20250213,123200,326390000,26750,26750,26750,26750,0
20250213,123100,326390000,26750,26750,26750,26750,0
20250213,123000,326390000,26750,26700,26750,26700,18
20250213,122900,325909250,26650,26650,26650,26650,31
20250213,122800,325083100,26650,26650,26650,26650,200
20250213,122700,319753100,26650,26650,26650,26650,0
20250213,122600,319753100,26650,26650,26650,26650,0
20250213,122500,319753100,26650,26650,26650,26650,0
20250213,122400,319753100,26650,26650,26650,26650,0
20250213,122300,319753100,26650,26650,26650,26650,0
20250213,122200,319753100,26650,26650,26650,26650,0
20250213,122100,319753100,26650,26650,26650,26650,0
20250213,122000,319753100,26650,26650,26650,26650,4
20250213,121900,319646500,26700,26700,26700,26700,0
20250213,121800,319646500,26700,26700,26700,26700,0
20250213,121700,319646500,26700,26700,26700,26700,96
20250213,121600,317083300,26750,26750,26750,26750,0
20250213,121500,317083300,26750,26750,26750,26750,0
20250213,121400,317083300,26750,26750,26750,26750,0
20250213,121300,317083300,26750,26750,26750,26750,50
20250213,121200,315745800,26750,26750,26750,26750,0
20250213,121100,315745800,26750,26750,26750,26750,2
20250213,121000,315692300,26750,26750,26750,26750,5
20250213,120900,315558550,26700,26700,26700,26700,0
20250213,120800,315558550,26700,26700,26700,26700,0
20250213,120700,315558550,26700,26700,26700,26700,0
20250213,120600,315558550,26700,26700,26700,26700,70
20250213,120500,313689550,26700,26700,26700,26700,59
20250213,120400,312114250,26700,26700,26700,26700,0
20250213,120300,312114250,26700,26700,26700,26700,1
20250213,120200,312087550,26700,26700,26700,26700,36
20250213,120100,311126350,26650,26650,26650,26650,0
20250213,120000,311126350,26650,26700,26700,26650,6
20250213,115900,310966350,26650,26650,26650,26650,0
20250213,115800,310966350,26650,26650,26650,26650,0
20250213,115700,310966350,26650,26650,26650,26650,0
20250213,115600,310966350,26650,26650,26650,26650,0
20250213,115500,310966350,26650,26650,26650,26650,2
20250213,115400,310913050,26700,26700,26700,26700,0
20250213,115300,310913050,26700,26700,26700,26700,8
20250213,115200,310699450,26700,26700,26700,26700,22
20250213,115100,310112050,26700,26700,26700,26700,64
20250213,115000,308403250,26750,26750,26750,26750,4
20250213,114900,308296250,26750,26750,26750,26750,0
20250213,114800,308296250,26750,26750,26750,26750,0
20250213,114700,308296250,26750,26750,26750,26750,0
20250213,114600,308296250,26750,26750,26750,26750,5
20250213,114500,308162500,26700,26700,26700,26700,0
20250213,114400,308162500,26700,26700,26700,26700,0
20250213,114300,308162500,26700,26700,26700,26700,52
20250213,114200,306774100,26700,26700,26700,26700,1
20250213,114100,306747400,26700,26700,26700,26700,151
20250213,114000,302715700,26700,26700,26700,26700,4
20250213,113900,302608900,26700,26700,26700,26700,0
20250213,113800,302608900,26700,26700,26700,26700,95
20250213,113700,300072400,26700,26700,26700,26700,0
20250213,113600,300072400,26700,26700,26700,26700,83
20250213,113500,297856300,26750,26750,26750,26750,0
20250213,113400,297856300,26750,26750,26750,26750,0
20250213,113300,297856300,26750,26750,26750,26750,0
20250213,113200,297856300,26750,26750,26750,26750,1
20250213,113100,297829550,26700,26700,26700,26700,0
20250213,113000,297829550,26700,26700,26700,26700,2
20250213,112900,297776150,26650,26650,26650,26650,0
20250213,112800,297776150,26650,26650,26650,26650,1
20250213,112700,297749500,26650,26650,26650,26650,0
20250213,112600,297749500,26650,26650,26650,26650,2
20250213,112500,297696200,26650,26650,26650,26650,0
20250213,112400,297696200,26650,26650,26650,26650,0
20250213,112300,297696200,26650,26650,26650,26650,0
20250213,112200,297696200,26650,26650,26650,26650,3
20250213,112100,297616250,26700,26700,26700,26700,100
20250213,112000,294946250,26650,26650,26650,26650,6
20250213,111900,294786350,26650,26650,26650,26650,0
20250213,111800,294786350,26650,26650,26650,26650,0
20250213,111700,294786350,26650,26650,26650,26650,243
20250213,111600,288310400,26650,26650,26650,26650,31
20250213,111500,287484250,26600,26600,26600,26600,49
20250213,111400,286180850,26600,26600,26600,26600,100
20250213,111300,283520850,26600,26600,26600,26600,0
20250213,111200,283520850,26600,26600,26600,26600,0
20250213,111100,283520850,26600,26600,26600,26600,200
20250213,111000,278200850,26650,26650,26650,26650,2
20250213,110900,278147550,26600,26600,26600,26600,0
20250213,110800,278147550,26600,26600,26600,26600,0
20250213,110700,278147550,26600,26600,26600,26600,4
20250213,110600,278041150,26650,26650,26650,26650,3
20250213,110500,277961200,26600,26600,26600,26600,0
20250213,110400,277961200,26600,26600,26600,26600,4
20250213,110300,277854800,26600,26600,26600,26600,50
20250213,110200,276524800,26650,26650,26650,26650,0
20250213,110100,276524800,26650,26650,26650,26650,18
20250213,110000,276045100,26600,26650,26650,26600,11
20250213,105900,275752250,26650,26650,26650,26650,71
20250213,105800,273860100,26650,26650,26650,26650,1
20250213,105700,273833450,26650,26650,26650,26650,5
20250213,105600,273700200,26650,26650,26650,26650,6
20250213,105500,273540300,26650,26650,26650,26650,2
20250213,105400,273487000,26650,26650,26650,26650,0
20250213,105300,273487000,26650,26650,26650,26650,3
20250213,105200,273407050,26650,26650,26650,26650,54
20250213,105100,271967950,26650,26650,26650,26650,42
20250213,105000,270848650,26650,26650,26650,26650,4
20250213,104900,270742050,26600,26650,26650,26600,166
20250213,104800,266318200,26650,26650,26650,26650,1
20250213,104700,266291550,26650,26650,26650,26650,0
20250213,104600,266291550,26650,26650,26650,26650,100
20250213,104500,263626550,26600,26600,26600,26600,0
20250213,104400,263626550,26600,26600,26600,26600,0
20250213,104300,263626550,26600,26600,26600,26600,0
20250213,104200,263626550,26600,26650,26650,26600,338
20250213,104100,254621850,26700,26700,26700,26700,4
20250213,104000,254515050,26650,26650,26650,26650,6
20250213,103900,254355150,26700,26700,26700,26700,0
20250213,103800,254355150,26700,26700,26700,26700,0
20250213,103700,254355150,26700,26700,26700,26700,0
20250213,103600,254355150,26700,26700,26700,26650,210
20250213,103500,248748650,26700,26700,26700,26700,133
20250213,103400,245197550,26700,26700,26700,26700,1
20250213,103300,245170850,26700,26700,26700,26700,1
20250213,103200,245144150,26700,26700,26700,26700,334
20250213,103100,236226350,26700,26700,26700,26700,100
20250213,103000,233556350,26700,26700,26700,26700,4
20250213,102900,233449550,26700,26700,26700,26700,1
20250213,102800,233422850,26700,26700,26700,26700,10
20250213,102700,233155850,26650,26650,26650,26650,8
20250213,102600,232942650,26650,26650,26650,26650,0
20250213,102500,232942650,26650,26650,26650,26650,4
20250213,102400,232836050,26650,26650,26650,26650,297
20250213,102300,224921000,26650,26650,26650,26650,18
20250213,102200,224441300,26650,26600,26650,26600,20
20250213,102100,223908450,26600,26600,26600,26600,0
20250213,102000,223908450,26600,26650,26650,26600,204
20250213,101900,218471900,26650,26650,26650,26650,1
20250213,101800,218445250,26650,26650,26650,26650,2
20250213,101700,218391950,26650,26650,26650,26650,2
20250213,101600,218338650,26650,26650,26650,26650,0
20250213,101500,218338650,26650,26650,26650,26650,2
20250213,101400,218285350,26650,26650,26650,26650,0
20250213,101300,218285350,26650,26650,26650,26650,0
20250213,101200,218285350,26650,26650,26650,26650,51
20250213,101100,216926200,26650,26650,26650,26650,0
20250213,101000,216926200,26650,26650,26650,26650,3
20250213,100900,216846250,26600,26600,26600,26600,7
20250213,100800,216660050,26650,26650,26650,26650,0
20250213,100700,216660050,26650,26550,26650,26550,170
20250213,100600,212138050,26600,26600,26600,26600,0
20250213,100500,212138050,26600,26600,26600,26600,0
20250213,100400,212138050,26600,26600,26600,26600,35
20250213,100300,211207050,26600,26600,26600,26600,17
20250213,100200,210754850,26600,26600,26600,26600,226
20250213,100100,204743250,26600,26600,26600,26600,4
20250213,100000,204636850,26600,26600,26600,26600,0
20250213,095900,204636850,26600,26600,26600,26600,137
20250213,095800,200992650,26600,26600,26600,26600,114
20250213,095700,197960250,26600,26600,26600,26600,0
20250213,095600,197960250,26600,26600,26600,26600,50
20250213,095500,196630250,26600,26600,26600,26600,0
20250213,095400,196630250,26600,26600,26600,26600,17
20250213,095300,196178050,26600,26600,26600,26600,18
20250213,095200,195699250,26600,26600,26600,26600,0
20250213,095100,195699250,26600,26600,26600,26600,3
20250213,095000,195619450,26600,26650,26650,26600,5
20250213,094900,195486350,26550,26600,26600,26550,100
20250213,094800,192831200,26650,26650,26650,26650,0
20250213,094700,192831200,26650,26650,26650,26650,0
20250213,094600,192831200,26650,26650,26650,26650,1
20250213,094500,192804550,26600,26600,26600,26600,9
20250213,094400,192565150,26600,26550,26600,26550,30
20250213,094300,191768600,26600,26600,26650,26600,8
20250213,094200,191555750,26600,26600,26600,26600,5
20250213,094100,191422750,26650,26550,26650,26550,9
20250213,094000,191183400,26550,26600,26600,26550,9
20250213,093900,190944050,26600,26600,26600,26600,2
20250213,093800,190890850,26550,26550,26550,26550,0
20250213,093700,190890850,26550,26600,26600,26550,97
20250213,093600,188310700,26600,26600,26600,26600,3
20250213,093500,188230900,26650,26600,26650,26600,69
20250213,093400,186395450,26600,26600,26600,26600,10
20250213,093300,186129450,26600,26650,26650,26600,11
20250213,093200,185836800,26600,26600,26650,26600,712
20250213,093100,166897100,26600,26600,26600,26600,8
20250213,093000,166684300,26600,26600,26600,26600,44
20250213,092900,165513900,26550,26550,26550,26550,1
20250213,092800,165487350,26550,26550,26550,26550,10
20250213,092700,165221850,26550,26550,26550,26550,0
20250213,092600,165221850,26550,26550,26550,26550,63
20250213,092500,163549200,26600,26600,26600,26600,1
20250213,092400,163522600,26550,26550,26550,26550,169
20250213,092300,159035650,26550,26600,26600,26550,3
20250213,092200,158955950,26600,26550,26600,26550,394
20250213,092100,148493950,26450,26450,26450,26450,7
20250213,092000,148308800,26450,26550,26550,26450,86
20250213,091900,146026500,26550,26550,26550,26350,1888
20250213,091800,96074600,26550,26600,26600,26550,125
20250213,091700,92755600,26600,26600,26600,26600,83
20250213,091600,90547800,26600,26600,26650,26550,67
20250213,091500,88766400,26600,26600,26600,26600,105
20250213,091400,85973400,26650,26650,26700,26550,469
20250213,091300,73487650,26550,26750,26750,26550,611
20250213,091200,57239250,26750,26750,26750,26750,0
20250213,091100,57239250,26750,26700,26750,26700,7
20250213,091000,57052050,26650,26750,26750,26650,352
20250213,090900,47662300,26700,26750,26750,26700,211
20250213,090800,42025000,26800,26800,26800,26800,100
20250213,090700,39345000,26800,26800,26800,26800,1
20250213,090600,39318200,26800,26800,26800,26800,5
20250213,090500,39184200,26800,26800,26800,26800,1
20250213,090400,39157400,26700,26700,26700,26700,150
20250213,090300,35152400,26800,26800,26800,26750,236
20250213,090200,28828000,26800,27000,27000,26800,334
20250213,090100,19854250,27000,27000,27000,27000,1
20250213,090000,19827250,26850,27050,27050,26850,733