KissMeData/005810/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1119556600,27550,27550,27550,27550,1081
20250219,184600,1119556600,27550,27550,27550,27550,0
20250219,184500,1119556600,27550,27550,27550,27550,0
20250219,184400,1119556600,27550,27550,27550,27550,0
20250219,184300,1119556600,27550,27550,27550,27550,0
20250219,184200,1119556600,27550,27550,27550,27550,0
20250219,184100,1119556600,27550,27550,27550,27550,0
20250219,184000,1119556600,27550,27550,27550,27550,0
20250219,183900,1119556600,27550,27550,27550,27550,0
20250219,183800,1119556600,27550,27550,27550,27550,0
20250219,183700,1119556600,27550,27550,27550,27550,0
20250219,183600,1119556600,27550,27550,27550,27550,0
20250219,183500,1119556600,27550,27550,27550,27550,0
20250219,183400,1119556600,27550,27550,27550,27550,0
20250219,183300,1119556600,27550,27550,27550,27550,0
20250219,183200,1119556600,27550,27550,27550,27550,0
20250219,183100,1119556600,27550,27550,27550,27550,0
20250219,183000,1119556600,27550,27550,27550,27550,0
20250219,182900,1119556600,27550,27550,27550,27550,0
20250219,182800,1119556600,27550,27550,27550,27550,0
20250219,182700,1119556600,27550,27550,27550,27550,0
20250219,182600,1119556600,27550,27550,27550,27550,0
20250219,182500,1119556600,27550,27550,27550,27550,0
20250219,182400,1119556600,27550,27550,27550,27550,0
20250219,182300,1119556600,27550,27550,27550,27550,0
20250219,182200,1119556600,27550,27550,27550,27550,0
20250219,182100,1119556600,27550,27550,27550,27550,0
20250219,182000,1119556600,27550,27550,27550,27550,0
20250219,181900,1119556600,27550,27550,27550,27550,0
20250219,181800,1119556600,27550,27550,27550,27550,0
20250219,181700,1119556600,27550,27550,27550,27550,1081
20250219,181600,1119556600,27550,27550,27550,27550,0
20250219,181500,1119556600,27550,27550,27550,27550,0
20250219,181400,1119556600,27550,27550,27550,27550,0
20250219,181300,1119556600,27550,27550,27550,27550,0
20250219,181200,1119556600,27550,27550,27550,27550,0
20250219,181100,1119556600,27550,27550,27550,27550,0
20250219,181000,1119556600,27550,27550,27550,27550,0
20250219,180900,1119556600,27550,27550,27550,27550,0
20250219,180800,1119556600,27550,27550,27550,27550,0
20250219,180700,1119556600,27550,27550,27550,27550,0
20250219,180600,1119556600,27550,27550,27550,27550,0
20250219,180500,1119556600,27550,27550,27550,27550,0
20250219,180400,1119556600,27550,27550,27550,27550,0
20250219,180300,1119556600,27550,27550,27550,27550,0
20250219,180200,1119556600,27550,27550,27550,27550,0
20250219,180100,1119556600,27550,27550,27550,27550,0
20250219,180000,1119556600,27550,27550,27550,27550,0
20250219,175900,1119556600,27550,27550,27550,27550,0
20250219,175800,1119556600,27550,27550,27550,27550,0
20250219,175700,1119556600,27550,27550,27550,27550,0
20250219,175600,1119556600,27550,27550,27550,27550,0
20250219,175500,1119556600,27550,27550,27550,27550,0
20250219,175400,1119556600,27550,27550,27550,27550,0
20250219,175300,1119556600,27550,27550,27550,27550,0
20250219,175200,1119556600,27550,27550,27550,27550,0
20250219,175100,1119556600,27550,27550,27550,27550,0
20250219,175000,1119556600,27550,27550,27550,27550,0
20250219,174900,1119556600,27550,27550,27550,27550,0
20250219,174800,1119556600,27550,27550,27550,27550,0
20250219,174700,1119556600,27550,27550,27550,27550,1081
20250219,174600,1119556600,27550,27550,27550,27550,0
20250219,174500,1119556600,27550,27550,27550,27550,0
20250219,174400,1119556600,27550,27550,27550,27550,0
20250219,174300,1119556600,27550,27550,27550,27550,0
20250219,174200,1119556600,27550,27550,27550,27550,0
20250219,174100,1119556600,27550,27550,27550,27550,0
20250219,174000,1119556600,27550,27550,27550,27550,0
20250219,173900,1119556600,27550,27550,27550,27550,0
20250219,173800,1119556600,27550,27550,27550,27550,0
20250219,173700,1119556600,27550,27550,27550,27550,0
20250219,173600,1119556600,27550,27550,27550,27550,0
20250219,173500,1119556600,27550,27550,27550,27550,0
20250219,173400,1119556600,27550,27550,27550,27550,0
20250219,173300,1119556600,27550,27550,27550,27550,0
20250219,173200,1119556600,27550,27550,27550,27550,0
20250219,173100,1119556600,27550,27550,27550,27550,0
20250219,173000,1119556600,27550,27550,27550,27550,0
20250219,172900,1119556600,27550,27550,27550,27550,0
20250219,172800,1119556600,27550,27550,27550,27550,0
20250219,172700,1119556600,27550,27550,27550,27550,0
20250219,172600,1119556600,27550,27550,27550,27550,0
20250219,172500,1119556600,27550,27550,27550,27550,0
20250219,172400,1119556600,27550,27550,27550,27550,0
20250219,172300,1119556600,27550,27550,27550,27550,0
20250219,172200,1119556600,27550,27550,27550,27550,0
20250219,172100,1119556600,27550,27550,27550,27550,0
20250219,172000,1119556600,27550,27550,27550,27550,0
20250219,171900,1119556600,27550,27550,27550,27550,0
20250219,171800,1119556600,27550,27550,27550,27550,0
20250219,171700,1119556600,27550,27550,27550,27550,1081
20250219,171600,1119556600,27550,27550,27550,27550,0
20250219,171500,1119556600,27550,27550,27550,27550,0
20250219,171400,1119556600,27550,27550,27550,27550,0
20250219,171300,1119556600,27550,27550,27550,27550,0
20250219,171200,1119556600,27550,27550,27550,27550,0
20250219,171100,1119556600,27550,27550,27550,27550,0
20250219,171000,1119556600,27550,27550,27550,27550,0
20250219,170900,1119556600,27550,27550,27550,27550,0
20250219,170800,1119556600,27550,27550,27550,27550,0
20250219,170700,1119556600,27550,27550,27550,27550,0
20250219,170600,1119556600,27550,27550,27550,27550,0
20250219,170500,1119556600,27550,27550,27550,27550,0
20250219,170400,1119556600,27550,27550,27550,27550,0
20250219,170300,1119556600,27550,27550,27550,27550,0
20250219,170200,1119556600,27550,27550,27550,27550,0
20250219,170100,1119556600,27550,27550,27550,27550,0
20250219,170000,1119556600,27550,27550,27550,27550,0
20250219,165900,1119556600,27550,27550,27550,27550,0
20250219,165800,1119556600,27550,27550,27550,27550,0
20250219,165700,1119556600,27550,27550,27550,27550,0
20250219,165600,1119556600,27550,27550,27550,27550,0
20250219,165500,1119556600,27550,27550,27550,27550,0
20250219,165400,1119556600,27550,27550,27550,27550,0
20250219,165300,1119556600,27550,27550,27550,27550,0
20250219,165200,1119556600,27550,27550,27550,27550,0
20250219,165100,1119556600,27550,27550,27550,27550,0
20250219,165000,1119556600,27550,27550,27550,27550,0
20250219,164900,1119556600,27550,27550,27550,27550,0
20250219,164800,1119556600,27550,27550,27550,27550,0
20250219,164700,1119556600,27550,27550,27550,27550,1081
20250219,164600,1119556600,27550,27550,27550,27550,0
20250219,164500,1119556600,27550,27550,27550,27550,0
20250219,164400,1119556600,27550,27550,27550,27550,0
20250219,164300,1119556600,27550,27550,27550,27550,0
20250219,164200,1119556600,27550,27550,27550,27550,0
20250219,164100,1119556600,27550,27550,27550,27550,0
20250219,164000,1119556600,27550,27550,27550,27550,0
20250219,163900,1119556600,27550,27550,27550,27550,0
20250219,163800,1119556600,27550,27550,27550,27550,0
20250219,163700,1119556600,27550,27550,27550,27550,0
20250219,163600,1119556600,27550,27550,27550,27550,0
20250219,163500,1119556600,27550,27550,27550,27550,0
20250219,163400,1119556600,27550,27550,27550,27550,0
20250219,163300,1119556600,27550,27550,27550,27550,0
20250219,163200,1119556600,27550,27550,27550,27550,0
20250219,163100,1119556600,27550,27550,27550,27550,0
20250219,163000,1119556600,27550,27550,27550,27550,0
20250219,162900,1119556600,27550,27550,27550,27550,0
20250219,162800,1119556600,27550,27550,27550,27550,0
20250219,162700,1119556600,27550,27550,27550,27550,0
20250219,162600,1119556600,27550,27550,27550,27550,0
20250219,162500,1119556600,27550,27550,27550,27550,0
20250219,162400,1119556600,27550,27550,27550,27550,0
20250219,162300,1119556600,27550,27550,27550,27550,0
20250219,162200,1119556600,27550,27550,27550,27550,0
20250219,162100,1119556600,27550,27550,27550,27550,0
20250219,162000,1119556600,27550,27550,27550,27550,0
20250219,161900,1119556600,27550,27550,27550,27550,0
20250219,161800,1119556600,27550,27550,27550,27550,0
20250219,161700,1119556600,27550,27550,27550,27550,1081
20250219,161600,1119556600,27550,27550,27550,27550,0
20250219,161500,1119556600,27550,27550,27550,27550,0
20250219,161400,1119556600,27550,27550,27550,27550,0
20250219,161300,1119556600,27550,27550,27550,27550,0
20250219,161200,1119556600,27550,27550,27550,27550,0
20250219,161100,1119556600,27550,27550,27550,27550,0
20250219,161000,1119556600,27550,27550,27550,27550,0
20250219,160900,1119556600,27550,27550,27550,27550,0
20250219,160800,1119556600,27550,27550,27550,27550,0
20250219,160700,1119556600,27550,27550,27550,27550,0
20250219,160600,1119556600,27550,27550,27550,27550,0
20250219,160500,1119556600,27550,27550,27550,27550,0
20250219,160400,1119556600,27550,27550,27550,27550,0
20250219,160300,1119556600,27550,27550,27550,27550,0
20250219,160200,1119556600,27550,27550,27550,27550,0
20250219,160100,1119556600,27550,27550,27550,27550,0
20250219,160000,1119556600,27550,27550,27550,27550,0
20250219,155900,1119556600,27550,27550,27550,27550,0
20250219,155800,1119556600,27550,27550,27550,27550,0
20250219,155700,1119556600,27550,27550,27550,27550,0
20250219,155600,1119556600,27550,27550,27550,27550,0
20250219,155500,1119556600,27550,27550,27550,27550,0
20250219,155400,1119556600,27550,27550,27550,27550,0
20250219,155300,1119556600,27550,27550,27550,27550,0
20250219,155200,1119556600,27550,27550,27550,27550,0
20250219,155100,1119556600,27550,27550,27550,27550,0
20250219,155000,1119556600,27550,27550,27550,27550,0
20250219,154900,1119556600,27550,27550,27550,27550,0
20250219,154800,1119556600,27550,27550,27550,27550,0
20250219,154700,1119556600,27550,27550,27550,27550,1081
20250219,154600,1119556600,27550,27550,27550,27550,0
20250219,154500,1119556600,27550,27550,27550,27550,0
20250219,154400,1119556600,27550,27550,27550,27550,0
20250219,154300,1119556600,27550,27550,27550,27550,0
20250219,154200,1119556600,27550,27550,27550,27550,0
20250219,154100,1119556600,27550,27550,27550,27550,0
20250219,154000,1119556600,27550,27550,27550,27550,0
20250219,153900,1119556600,27550,27550,27550,27550,0
20250219,153800,1119556600,27550,27550,27550,27550,0
20250219,153700,1119556600,27550,27550,27550,27550,0
20250219,153600,1119556600,27550,27550,27550,27550,0
20250219,153500,1119556600,27550,27550,27550,27550,0
20250219,153400,1119556600,27550,27550,27550,27550,0
20250219,153300,1119556600,27550,27550,27550,27550,0
20250219,153200,1119556600,27550,27550,27550,27550,0
20250219,153100,1119556600,27550,27550,27550,27550,0
20250219,153000,1119556600,27550,27550,27550,27550,1081
20250219,152900,1089775050,27550,27550,27550,27550,0
20250219,152800,1089775050,27550,27550,27550,27550,0
20250219,152700,1089775050,27550,27550,27550,27550,0
20250219,152600,1089775050,27550,27550,27550,27550,0
20250219,152500,1089775050,27550,27550,27550,27550,0
20250219,152400,1089775050,27550,27550,27550,27550,0
20250219,152300,1089775050,27550,27550,27550,27550,0
20250219,152200,1089775050,27550,27550,27550,27550,0
20250219,152100,1089775050,27550,27550,27550,27550,0
20250219,152000,1089775050,27550,27550,27550,27550,0
20250219,151900,1089775050,27550,27550,27600,27550,233
20250219,151800,1083350750,27550,27550,27550,27550,7
20250219,151700,1083157900,27600,27550,27600,27550,175
20250219,151600,1078331150,27550,27550,27550,27550,9
20250219,151500,1078083200,27550,27550,27550,27550,2
20250219,151400,1078028100,27550,27550,27550,27550,9
20250219,151300,1077780150,27550,27550,27550,27550,151
20250219,151200,1073620100,27550,27550,27550,27550,2
20250219,151100,1073565000,27550,27550,27550,27550,0
20250219,151000,1073565000,27550,27550,27550,27550,231
20250219,150900,1067200950,27550,27600,27600,27550,21
20250219,150800,1066622100,27600,27600,27600,27600,14
20250219,150700,1066235700,27600,27550,27600,27500,7
20250219,150600,1066042800,27550,27550,27550,27550,201
20250219,150500,1060505250,27550,27550,27550,27550,0
20250219,150400,1060505250,27550,27550,27550,27550,1
20250219,150300,1060477700,27550,27500,27550,27500,86
20250219,150200,1058110100,27500,27500,27500,27500,0
20250219,150100,1058110100,27500,27500,27500,27500,0
20250219,150000,1058110100,27500,27550,27550,27500,3
20250219,145900,1058027500,27500,27550,27550,27500,51
20250219,145800,1056622500,27550,27550,27550,27550,0
20250219,145700,1056622500,27550,27550,27550,27550,1
20250219,145600,1056594950,27550,27550,27550,27550,31
20250219,145500,1055740900,27550,27550,27550,27550,2
20250219,145400,1055685800,27500,27500,27500,27500,131
20250219,145300,1052083300,27500,27500,27500,27500,148
20250219,145200,1048013300,27500,27500,27500,27450,278
20250219,145100,1040370400,27500,27500,27500,27500,27
20250219,145000,1039627900,27500,27500,27500,27500,3
20250219,144900,1039545400,27450,27550,27550,27450,2152
20250219,144800,980384750,27550,27550,27550,27550,199
20250219,144700,974902300,27550,27550,27550,27550,1
20250219,144600,974874750,27550,27550,27550,27550,160
20250219,144500,970466750,27550,27550,27550,27550,3
20250219,144400,970384100,27550,27500,27550,27500,51
20250219,144300,968981550,27550,27550,27550,27550,0
20250219,144200,968981550,27550,27550,27550,27550,1
20250219,144100,968954000,27550,27550,27550,27500,85
20250219,144000,966612550,27550,27550,27550,27550,21
20250219,143900,966034000,27500,27500,27500,27500,12
20250219,143800,965704000,27550,27550,27550,27500,69
20250219,143700,963805950,27500,27550,27550,27500,15
20250219,143600,963393400,27550,27550,27550,27550,1
20250219,143500,963365850,27550,27550,27550,27550,2
20250219,143400,963310750,27550,27550,27550,27550,0
20250219,143300,963310750,27550,27550,27550,27550,1
20250219,143200,963283200,27550,27550,27550,27550,40
20250219,143100,962181200,27500,27550,27550,27500,31
20250219,143000,961328650,27550,27550,27550,27550,86
20250219,142900,958959350,27550,27550,27550,27550,1
20250219,142800,958931800,27500,27500,27500,27500,0
20250219,142700,958931800,27500,27550,27550,27500,32
20250219,142600,958051650,27500,27500,27500,27500,0
20250219,142500,958051650,27500,27550,27550,27500,27
20250219,142400,957308550,27500,27500,27550,27500,31
20250219,142300,956456000,27550,27550,27550,27550,7
20250219,142200,956263150,27500,27550,27550,27500,17
20250219,142100,955795600,27500,27500,27500,27500,56
20250219,142000,954255600,27550,27550,27550,27550,1
20250219,141900,954228050,27550,27550,27550,27550,1
20250219,141800,954200500,27550,27550,27550,27550,2
20250219,141700,954145400,27500,27500,27500,27500,1
20250219,141600,954117900,27550,27550,27550,27550,4
20250219,141500,954007700,27550,27550,27550,27550,1
20250219,141400,953980150,27550,27550,27550,27550,0
20250219,141300,953980150,27550,27550,27550,27550,2
20250219,141200,953925050,27500,27500,27500,27500,5
20250219,141100,953787550,27550,27550,27550,27550,1
20250219,141000,953760000,27550,27550,27550,27550,6
20250219,140900,953594700,27550,27550,27550,27550,1
20250219,140800,953567150,27550,27550,27550,27550,0
20250219,140700,953567150,27550,27550,27550,27550,1
20250219,140600,953539600,27550,27500,27550,27500,32
20250219,140500,952658100,27550,27550,27550,27550,1
20250219,140400,952630550,27550,27550,27550,27550,1
20250219,140300,952603000,27600,27550,27600,27550,8
20250219,140200,952382550,27550,27600,27600,27550,23
20250219,140100,951748800,27550,27550,27550,27550,6
20250219,140000,951583500,27550,27600,27600,27550,3
20250219,135900,951500800,27550,27550,27550,27550,0
20250219,135800,951500800,27550,27600,27600,27550,34
20250219,135700,950564050,27550,27550,27550,27550,155
20250219,135600,946293800,27600,27600,27600,27600,18
20250219,135500,945797000,27600,27600,27600,27600,0
20250219,135400,945797000,27600,27600,27600,27600,2
20250219,135300,945741800,27600,27600,27600,27600,5
20250219,135200,945603800,27600,27600,27600,27600,0
20250219,135100,945603800,27600,27550,27600,27550,86
20250219,135000,943233050,27550,27550,27550,27500,131
20250219,134900,939624050,27550,27550,27550,27550,41
20250219,134800,938494500,27550,27550,27550,27550,203
20250219,134700,932901850,27550,27500,27550,27500,76
20250219,134600,930808200,27550,27550,27550,27550,103
20250219,134500,927970550,27550,27500,27550,27500,21
20250219,134400,927392950,27550,27550,27550,27550,67
20250219,134300,925547100,27550,27550,27550,27550,111
20250219,134200,922489050,27550,27550,27550,27550,86
20250219,134100,920119750,27550,27550,27550,27550,1
20250219,134000,920092200,27500,27500,27550,27500,16
20250219,133900,919651550,27500,27550,27550,27500,1928
20250219,133800,866546300,27600,27600,27600,27600,1
20250219,133700,866518700,27600,27600,27600,27600,0
20250219,133600,866518700,27600,27600,27600,27600,1
20250219,133500,866491100,27600,27600,27600,27600,1475
20250219,133400,825781100,27650,27650,27650,27650,8
20250219,133300,825559900,27650,27650,27650,27650,0
20250219,133200,825559900,27650,27650,27650,27650,1
20250219,133100,825532250,27650,27650,27650,27650,2
20250219,133000,825476950,27650,27650,27650,27600,4
20250219,132900,825366450,27600,27650,27650,27600,201
20250219,132800,819808850,27650,27650,27650,27650,80
20250219,132700,817596850,27650,27650,27650,27650,1
20250219,132600,817569200,27650,27650,27650,27650,3
20250219,132500,817486250,27650,27650,27650,27650,1
20250219,132400,817458600,27650,27650,27650,27650,0
20250219,132300,817458600,27650,27600,27650,27600,33
20250219,132200,816547000,27650,27650,27650,27650,1
20250219,132100,816519350,27650,27650,27650,27650,1
20250219,132000,816491700,27600,27600,27600,27600,6
20250219,131900,816326100,27650,27650,27650,27600,217
20250219,131800,810329650,27600,27600,27600,27600,0
20250219,131700,810329650,27600,27600,27600,27600,48
20250219,131600,809004850,27650,27650,27650,27650,31
20250219,131500,808147700,27650,27650,27650,27650,48
20250219,131400,806820500,27650,27650,27650,27600,38
20250219,131300,805770100,27650,27650,27650,27650,0
20250219,131200,805770100,27650,27650,27650,27650,12
20250219,131100,805438300,27600,27600,27600,27600,16
20250219,131000,804996700,27650,27650,27650,27650,3
20250219,130900,804913750,27650,27650,27650,27650,25
20250219,130800,804222500,27650,27650,27650,27650,1
20250219,130700,804194850,27650,27650,27650,27650,1
20250219,130600,804167200,27650,27650,27650,27650,1
20250219,130500,804139550,27650,27650,27650,27650,1
20250219,130400,804111900,27650,27650,27650,27650,2
20250219,130300,804056600,27650,27600,27650,27600,17
20250219,130200,803587200,27600,27600,27600,27600,54
20250219,130100,802096800,27650,27650,27650,27650,1
20250219,130000,802069150,27600,27600,27600,27600,1
20250219,125900,802041550,27650,27600,27650,27600,18
20250219,125800,801544700,27650,27650,27650,27650,0
20250219,125700,801544700,27650,27650,27650,27650,2
20250219,125600,801489400,27650,27650,27650,27650,0
20250219,125500,801489400,27650,27650,27650,27650,0
20250219,125400,801489400,27650,27650,27650,27650,2
20250219,125300,801434100,27650,27650,27650,27650,3
20250219,125200,801351150,27650,27650,27650,27650,24
20250219,125100,800687550,27650,27650,27650,27650,5
20250219,125000,800549300,27650,27650,27650,27600,5
20250219,124900,800411100,27650,27650,27650,27650,10
20250219,124800,800134600,27650,27650,27650,27650,1
20250219,124700,800106950,27650,27650,27650,27650,0
20250219,124600,800106950,27650,27650,27650,27650,37
20250219,124500,799083900,27600,27600,27600,27600,0
20250219,124400,799083900,27600,27600,27600,27600,1006
20250219,124300,771318300,27650,27650,27650,27650,1
20250219,124200,771290650,27600,27600,27600,27600,1
20250219,124100,771263050,27650,27650,27650,27650,3
20250219,124000,771180100,27600,27650,27650,27600,23
20250219,123900,770544200,27650,27650,27650,27650,33
20250219,123800,769631750,27650,27650,27650,27600,7
20250219,123700,769438250,27650,27650,27650,27650,1
20250219,123600,769410600,27650,27650,27650,27650,6
20250219,123500,769244700,27650,27600,27650,27600,2
20250219,123400,769189450,27650,27650,27650,27650,0
20250219,123300,769189450,27650,27600,27650,27600,27
20250219,123200,768443200,27650,27600,27650,27600,30
20250219,123100,767615000,27600,27600,27600,27600,6
20250219,123000,767449400,27650,27650,27650,27650,13
20250219,122900,767089950,27650,27650,27650,27650,25
20250219,122800,766398700,27650,27600,27650,27600,21
20250219,122700,765818150,27600,27600,27600,27600,88
20250219,122600,763389350,27650,27650,27650,27650,3
20250219,122500,763306400,27650,27650,27650,27650,2
20250219,122400,763251100,27650,27650,27650,27650,1
20250219,122300,763223450,27650,27650,27650,27650,0
20250219,122200,763223450,27650,27650,27650,27650,2
20250219,122100,763168150,27650,27650,27650,27650,33
20250219,122000,762255700,27650,27700,27700,27650,6
20250219,121900,762089550,27700,27700,27700,27700,1
20250219,121800,762061850,27700,27700,27700,27700,1
20250219,121700,762034150,27700,27650,27700,27650,3
20250219,121600,761951150,27650,27650,27650,27650,23
20250219,121500,761315200,27700,27700,27700,27700,3
20250219,121400,761232100,27700,27700,27700,27700,26
20250219,121300,760511900,27700,27700,27700,27700,1
20250219,121200,760484200,27700,27700,27700,27700,0
20250219,121100,760484200,27700,27700,27700,27700,0
20250219,121000,760484200,27700,27700,27700,27700,0
20250219,120900,760484200,27700,27700,27700,27700,0
20250219,120800,760484200,27700,27650,27700,27650,325
20250219,120700,751495450,27650,27650,27650,27650,0
20250219,120600,751495450,27650,27650,27650,27650,1
20250219,120500,751467800,27600,27600,27600,27600,194
20250219,120400,746113400,27650,27650,27650,27650,6
20250219,120300,745947500,27600,27600,27600,27600,46
20250219,120200,744677900,27650,27650,27650,27600,4
20250219,120100,744567350,27600,27600,27600,27600,0
20250219,120000,744567350,27600,27600,27650,27600,31
20250219,115900,743711700,27600,27600,27600,27600,10
20250219,115800,743435700,27600,27600,27600,27600,28
20250219,115700,742662900,27650,27600,27650,27600,116
20250219,115600,739460550,27600,27600,27600,27600,380
20250219,115500,728972550,27600,27600,27650,27600,31
20250219,115400,728116900,27600,27600,27600,27600,27
20250219,115300,727371700,27650,27600,27650,27600,30
20250219,115200,726543650,27700,27700,27700,27700,1
20250219,115100,726515950,27700,27700,27700,27600,35
20250219,115000,725548900,27700,27700,27700,27650,44
20250219,114900,724331500,27700,27700,27700,27650,31
20250219,114800,723474250,27650,27650,27650,27650,503
20250219,114700,709566300,27600,27600,27600,27600,27
20250219,114600,708821100,27650,27650,27650,27650,67
20250219,114500,706968550,27650,27600,27650,27600,281
20250219,114400,699200400,27650,27600,27650,27600,10
20250219,114300,698924350,27600,27600,27600,27600,28
20250219,114200,698151550,27650,27600,27650,27600,28
20250219,114100,697378700,27650,27650,27650,27650,1
20250219,114000,697351050,27600,27650,27650,27600,284
20250219,113900,689499900,27650,27650,27650,27600,279
20250219,113800,681786950,27600,27650,27650,27600,330
20250219,113700,672678900,27600,27600,27600,27600,0
20250219,113600,672678900,27600,27650,27650,27600,39
20250219,113500,671601950,27650,27600,27650,27600,154
20250219,113400,667351500,27600,27600,27600,27600,28
20250219,113300,666578700,27650,27550,27650,27550,183
20250219,113200,661527950,27550,27550,27550,27550,28
20250219,113100,660756550,27600,27600,27600,27550,33
20250219,113000,659847100,27600,27600,27600,27600,17
20250219,112900,659377900,27600,27600,27600,27600,85
20250219,112800,657031900,27600,27600,27600,27600,5
20250219,112700,656893900,27600,27650,27650,27600,511
20250219,112600,642790250,27600,27600,27650,27600,690
20250219,112500,623746200,27650,27650,27650,27650,3
20250219,112400,623663250,27650,27650,27650,27650,340
20250219,112300,614262250,27650,27650,27650,27650,28
20250219,112200,613488050,27700,27650,27700,27650,2
20250219,112100,613432700,27650,27650,27700,27650,58
20250219,112000,611827500,27650,27650,27700,27650,31
20250219,111900,610970250,27650,27650,27650,27650,28
20250219,111800,610196050,27700,27650,27700,27650,2
20250219,111700,610140700,27650,27650,27650,27650,27
20250219,111600,609394150,27650,27700,27700,27650,61
20250219,111500,607707400,27650,27650,27650,27650,29
20250219,111400,606905550,27650,27650,27650,27650,5
20250219,111300,606767300,27700,27700,27700,27650,40
20250219,111200,605660750,27650,27700,27700,27650,38
20250219,111100,604609550,27700,27700,27700,27650,141
20250219,111000,600705200,27700,27700,27700,27700,3
20250219,110900,600622100,27650,27700,27700,27650,32
20250219,110800,599737100,27650,27650,27650,27650,27
20250219,110700,598990550,27650,27650,27650,27650,30
20250219,110600,598161050,27650,27650,27650,27650,508
20250219,110500,584114850,27650,27650,27700,27650,224
20250219,110400,577921200,27650,27650,27650,27650,27
20250219,110300,577174650,27700,27700,27700,27700,2
20250219,110200,577119250,27650,27650,27650,27650,28
20250219,110100,576345050,27650,27650,27650,27650,28
20250219,110000,575570850,27700,27650,27700,27650,29
20250219,105900,574768950,27700,27650,27700,27650,4
20250219,105800,574658250,27650,27700,27700,27650,39
20250219,105700,573579350,27650,27650,27650,27650,27
20250219,105600,572832800,27700,27600,27700,27600,225
20250219,105500,566612900,27650,27600,27650,27600,3
20250219,105400,566530050,27600,27650,27650,27600,30
20250219,105300,565701900,27600,27600,27650,27600,254
20250219,105200,558680200,27600,27650,27650,27600,45
20250219,105100,557438150,27650,27650,27650,27650,1
20250219,105000,557410500,27650,27650,27650,27600,45
20250219,104900,556167850,27650,27650,27700,27650,350
20250219,104800,546489600,27650,27650,27650,27650,29
20250219,104700,545687750,27700,27700,27700,27700,1
20250219,104600,545660050,27750,27650,27750,27650,315
20250219,104500,536928950,27700,27650,27700,27650,32
20250219,104400,536044100,27650,27650,27650,27650,1
20250219,104300,536016450,27650,27700,27700,27650,46
20250219,104200,534744500,27650,27650,27650,27650,27
20250219,104100,533997950,27650,27700,27700,27650,28
20250219,104000,533223700,27650,27650,27650,27650,1
20250219,103900,533196050,27650,27700,27700,27650,67
20250219,103800,531341500,27700,27650,27700,27650,79
20250219,103700,529157100,27650,27650,27650,27650,28
20250219,103600,528382900,27650,27650,27650,27650,245
20250219,103500,521608650,27650,27600,27650,27600,29
20250219,103400,520808200,27650,27600,27650,27600,34
20250219,103300,519869750,27600,27600,27600,27600,27
20250219,103200,519124550,27650,27600,27650,27600,62
20250219,103100,517410300,27600,27650,27650,27600,54
20250219,103000,515918550,27650,27650,27700,27600,49
20250219,102900,514565000,27650,27650,27650,27650,74
20250219,102800,512518900,27650,27650,27650,27650,29
20250219,102700,511717050,27650,27600,27650,27600,29
20250219,102600,510916550,27600,27600,27600,27600,27
20250219,102500,510171350,27600,27600,27650,27600,3
20250219,102400,510088500,27650,27650,27650,27650,9
20250219,102300,509839650,27650,27700,27700,27650,302
20250219,102200,501489300,27650,27700,27700,27650,962
20250219,102100,474848950,27750,27750,27750,27750,1
20250219,102000,474821200,27700,27700,27750,27700,54
20250219,101900,473325300,27700,27700,27700,27700,120
20250219,101800,470001300,27700,27650,27700,27650,598
20250219,101700,453456450,27650,27650,27650,27650,1
20250219,101600,453428800,27650,27650,27650,27650,510
20250219,101500,439327300,27650,27650,27650,27650,140
20250219,101400,435456300,27650,27650,27650,27650,78
20250219,101300,433299600,27650,27650,27650,27650,32
20250219,101200,432414800,27650,27650,27700,27650,28
20250219,101100,431640500,27650,27550,27650,27550,177
20250219,101000,426755700,27600,27600,27600,27600,12
20250219,100900,426424500,27550,27550,27550,27550,351
20250219,100800,416754450,27550,27600,27600,27550,28
20250219,100700,415983000,27550,27550,27600,27550,78
20250219,100600,413834000,27600,27600,27600,27600,2
20250219,100500,413778800,27600,27550,27600,27550,1301
20250219,100400,377910850,27550,27550,27600,27550,186
20250219,100300,372783850,27600,27600,27600,27600,7
20250219,100200,372590650,27600,27600,27600,27600,628
20250219,100100,355257850,27600,27700,27750,27600,735
20250219,100000,334942850,27700,27700,27700,27700,84
20250219,095900,332616050,27700,27650,27700,27650,36
20250219,095800,331620450,27700,27700,27700,27700,53
20250219,095700,330152350,27650,27700,27700,27650,75
20250219,095600,328075050,27700,27750,27750,27700,82
20250219,095500,325803550,27750,27650,27750,27650,115
20250219,095400,322620550,27700,27650,27700,27650,73
20250219,095300,320602050,27650,27700,27700,27650,36
20250219,095200,319606200,27700,27700,27700,27700,1
20250219,095100,319578500,27700,27700,27700,27700,54
20250219,095000,318082700,27650,27650,27700,27650,104
20250219,094900,315206950,27650,27650,27650,27650,27
20250219,094800,314460400,27650,27650,27700,27650,38
20250219,094700,313409150,27650,27650,27650,27650,67
20250219,094600,311556600,27650,27700,27700,27650,128
20250219,094500,308012350,27650,27700,27700,27650,29
20250219,094400,307210400,27750,27650,27750,27650,142
20250219,094300,303278300,27700,27600,27700,27600,88
20250219,094200,300846400,27600,27650,27650,27600,180
20250219,094100,295871900,27650,27600,27700,27600,36
20250219,094000,294876550,27600,27600,27650,27600,283
20250219,093900,287057050,27600,27700,27700,27600,582
20250219,093800,270974700,27700,27750,27750,27650,1299
20250219,093700,234990850,27750,27800,27800,27750,75
20250219,093600,232905900,27800,27800,27850,27800,68
20250219,093500,231015250,27800,27850,27850,27800,53
20250219,093400,229541800,27850,27850,27850,27800,51
20250219,093300,228122800,27850,27850,27850,27800,35
20250219,093200,227149350,27850,27800,27850,27800,76
20250219,093100,225035300,27750,27800,27800,27750,66
20250219,093000,223201900,27800,27800,27800,27800,142
20250219,092900,219254300,27800,27800,27800,27800,0
20250219,092800,219254300,27800,27800,27800,27800,126
20250219,092700,215751500,27750,27750,27750,27750,119
20250219,092600,212449250,27800,27900,27900,27800,166
20250219,092500,207834050,27900,27900,27900,27900,1
20250219,092400,207806150,27850,27850,27850,27850,0
20250219,092300,207806150,27850,27800,27900,27800,72
20250219,092200,205802000,27800,27800,27800,27800,25
20250219,092100,205107000,27800,27700,27800,27700,501
20250219,092000,191204700,27700,27800,27800,27700,462
20250219,091900,178397050,27800,27800,27800,27700,320
20250219,091800,169530400,27800,27700,27850,27700,29
20250219,091700,168725700,27700,27900,27950,27700,1983
20250219,091600,113700200,27900,27950,27950,27900,32
20250219,091500,112805850,28000,28000,28000,28000,34
20250219,091400,111853850,28050,28000,28050,28000,129
20250219,091300,108241000,27950,27950,27950,27900,9
20250219,091200,107989500,27900,27800,27900,27800,118
20250219,091100,104697500,27800,27900,27900,27800,257
20250219,091000,97545300,27900,28000,28000,27800,395
20250219,090900,86526000,27950,27950,27950,27950,101
20250219,090800,83703050,28000,27800,28000,27800,121
20250219,090700,80322400,27800,27950,27950,27800,243
20250219,090600,73559000,27950,27950,28000,27850,184
20250219,090500,68424650,28000,27950,28050,27950,62
20250219,090400,66689500,28050,27950,28100,27950,415
20250219,090300,55053700,27950,27800,27950,27800,432
20250219,090200,42992200,27800,27900,27900,27800,83
20250219,090100,40678700,27900,27900,27900,27900,42
20250219,090000,39506900,27900,28100,28100,27900,1374