KissMeData/005090/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184500,1034289050,22800,22800,22800,22800,979
20250213,184400,1034289050,22800,22800,22800,22800,0
20250213,184300,1034289050,22800,22800,22800,22800,0
20250213,184200,1034289050,22800,22800,22800,22800,0
20250213,184100,1034289050,22800,22800,22800,22800,0
20250213,184000,1034289050,22800,22800,22800,22800,0
20250213,183900,1034289050,22800,22800,22800,22800,0
20250213,183800,1034289050,22800,22800,22800,22800,0
20250213,183700,1034289050,22800,22800,22800,22800,0
20250213,183600,1034289050,22800,22800,22800,22800,0
20250213,183500,1034289050,22800,22800,22800,22800,0
20250213,183400,1034289050,22800,22800,22800,22800,0
20250213,183300,1034289050,22800,22800,22800,22800,0
20250213,183200,1034289050,22800,22800,22800,22800,0
20250213,183100,1034289050,22800,22800,22800,22800,0
20250213,183000,1034289050,22800,22800,22800,22800,0
20250213,182900,1034289050,22800,22800,22800,22800,0
20250213,182800,1034289050,22800,22800,22800,22800,0
20250213,182700,1034289050,22800,22800,22800,22800,0
20250213,182600,1034289050,22800,22800,22800,22800,0
20250213,182500,1034289050,22800,22800,22800,22800,0
20250213,182400,1034289050,22800,22800,22800,22800,0
20250213,182300,1034289050,22800,22800,22800,22800,0
20250213,182200,1034289050,22800,22800,22800,22800,0
20250213,182100,1034289050,22800,22800,22800,22800,0
20250213,182000,1034289050,22800,22800,22800,22800,0
20250213,181900,1034289050,22800,22800,22800,22800,0
20250213,181800,1034289050,22800,22800,22800,22800,0
20250213,181700,1034289050,22800,22800,22800,22800,0
20250213,181600,1034289050,22800,22800,22800,22800,0
20250213,181500,1034289050,22800,22800,22800,22800,979
20250213,181400,1034289050,22800,22800,22800,22800,0
20250213,181300,1034289050,22800,22800,22800,22800,0
20250213,181200,1034289050,22800,22800,22800,22800,0
20250213,181100,1034289050,22800,22800,22800,22800,0
20250213,181000,1034289050,22800,22800,22800,22800,0
20250213,180900,1034289050,22800,22800,22800,22800,0
20250213,180800,1034289050,22800,22800,22800,22800,0
20250213,180700,1034289050,22800,22800,22800,22800,0
20250213,180600,1034289050,22800,22800,22800,22800,0
20250213,180500,1034289050,22800,22800,22800,22800,0
20250213,180400,1034289050,22800,22800,22800,22800,0
20250213,180300,1034289050,22800,22800,22800,22800,0
20250213,180200,1034289050,22800,22800,22800,22800,0
20250213,180100,1034289050,22800,22800,22800,22800,0
20250213,180000,1034289050,22800,22800,22800,22800,0
20250213,175900,1034289050,22800,22800,22800,22800,0
20250213,175800,1034289050,22800,22800,22800,22800,0
20250213,175700,1034289050,22800,22800,22800,22800,0
20250213,175600,1034289050,22800,22800,22800,22800,0
20250213,175500,1034289050,22800,22800,22800,22800,0
20250213,175400,1034289050,22800,22800,22800,22800,0
20250213,175300,1034289050,22800,22800,22800,22800,0
20250213,175200,1034289050,22800,22800,22800,22800,0
20250213,175100,1034289050,22800,22800,22800,22800,0
20250213,175000,1034289050,22800,22800,22800,22800,0
20250213,174900,1034289050,22800,22800,22800,22800,0
20250213,174800,1034289050,22800,22800,22800,22800,0
20250213,174700,1034289050,22800,22800,22800,22800,0
20250213,174600,1034289050,22800,22800,22800,22800,0
20250213,174500,1034289050,22800,22800,22800,22800,979
20250213,174400,1034289050,22800,22800,22800,22800,0
20250213,174300,1034289050,22800,22800,22800,22800,0
20250213,174200,1034289050,22800,22800,22800,22800,0
20250213,174100,1034289050,22800,22800,22800,22800,0
20250213,174000,1034289050,22800,22800,22800,22800,0
20250213,173900,1034289050,22800,22800,22800,22800,0
20250213,173800,1034289050,22800,22800,22800,22800,0
20250213,173700,1034289050,22800,22800,22800,22800,0
20250213,173600,1034289050,22800,22800,22800,22800,0
20250213,173500,1034289050,22800,22800,22800,22800,0
20250213,173400,1034289050,22800,22800,22800,22800,0
20250213,173300,1034289050,22800,22800,22800,22800,0
20250213,173200,1034289050,22800,22800,22800,22800,0
20250213,173100,1034289050,22800,22800,22800,22800,0
20250213,173000,1034289050,22800,22800,22800,22800,0
20250213,172900,1034289050,22800,22800,22800,22800,0
20250213,172800,1034289050,22800,22800,22800,22800,0
20250213,172700,1034289050,22800,22800,22800,22800,0
20250213,172600,1034289050,22800,22800,22800,22800,0
20250213,172500,1034289050,22800,22800,22800,22800,0
20250213,172400,1034289050,22800,22800,22800,22800,0
20250213,172300,1034289050,22800,22800,22800,22800,0
20250213,172200,1034289050,22800,22800,22800,22800,0
20250213,172100,1034289050,22800,22800,22800,22800,0
20250213,172000,1034289050,22800,22800,22800,22800,0
20250213,171900,1034289050,22800,22800,22800,22800,0
20250213,171800,1034289050,22800,22800,22800,22800,0
20250213,171700,1034289050,22800,22800,22800,22800,0
20250213,171600,1034289050,22800,22800,22800,22800,0
20250213,171500,1034289050,22800,22800,22800,22800,979
20250213,171400,1034289050,22800,22800,22800,22800,0
20250213,171300,1034289050,22800,22800,22800,22800,0
20250213,171200,1034289050,22800,22800,22800,22800,0
20250213,171100,1034289050,22800,22800,22800,22800,0
20250213,171000,1034289050,22800,22800,22800,22800,0
20250213,170900,1034289050,22800,22800,22800,22800,0
20250213,170800,1034289050,22800,22800,22800,22800,0
20250213,170700,1034289050,22800,22800,22800,22800,0
20250213,170600,1034289050,22800,22800,22800,22800,0
20250213,170500,1034289050,22800,22800,22800,22800,0
20250213,170400,1034289050,22800,22800,22800,22800,0
20250213,170300,1034289050,22800,22800,22800,22800,0
20250213,170200,1034289050,22800,22800,22800,22800,0
20250213,170100,1034289050,22800,22800,22800,22800,0
20250213,170000,1034289050,22800,22800,22800,22800,0
20250213,165900,1034289050,22800,22800,22800,22800,0
20250213,165800,1034289050,22800,22800,22800,22800,0
20250213,165700,1034289050,22800,22800,22800,22800,0
20250213,165600,1034289050,22800,22800,22800,22800,0
20250213,165500,1034289050,22800,22800,22800,22800,0
20250213,165400,1034289050,22800,22800,22800,22800,0
20250213,165300,1034289050,22800,22800,22800,22800,0
20250213,165200,1034289050,22800,22800,22800,22800,0
20250213,165100,1034289050,22800,22800,22800,22800,0
20250213,165000,1034289050,22800,22800,22800,22800,0
20250213,164900,1034289050,22800,22800,22800,22800,0
20250213,164800,1034289050,22800,22800,22800,22800,0
20250213,164700,1034289050,22800,22800,22800,22800,0
20250213,164600,1034289050,22800,22800,22800,22800,0
20250213,164500,1034289050,22800,22800,22800,22800,979
20250213,164400,1034289050,22800,22800,22800,22800,0
20250213,164300,1034289050,22800,22800,22800,22800,0
20250213,164200,1034289050,22800,22800,22800,22800,0
20250213,164100,1034289050,22800,22800,22800,22800,0
20250213,164000,1034289050,22800,22800,22800,22800,0
20250213,163900,1034289050,22800,22800,22800,22800,0
20250213,163800,1034289050,22800,22800,22800,22800,0
20250213,163700,1034289050,22800,22800,22800,22800,0
20250213,163600,1034289050,22800,22800,22800,22800,0
20250213,163500,1034289050,22800,22800,22800,22800,0
20250213,163400,1034289050,22800,22800,22800,22800,0
20250213,163300,1034289050,22800,22800,22800,22800,0
20250213,163200,1034289050,22800,22800,22800,22800,0
20250213,163100,1034289050,22800,22800,22800,22800,0
20250213,163000,1034289050,22800,22800,22800,22800,0
20250213,162900,1034289050,22800,22800,22800,22800,0
20250213,162800,1034289050,22800,22800,22800,22800,0
20250213,162700,1034289050,22800,22800,22800,22800,0
20250213,162600,1034289050,22800,22800,22800,22800,0
20250213,162500,1034289050,22800,22800,22800,22800,0
20250213,162400,1034289050,22800,22800,22800,22800,0
20250213,162300,1034289050,22800,22800,22800,22800,0
20250213,162200,1034289050,22800,22800,22800,22800,0
20250213,162100,1034289050,22800,22800,22800,22800,0
20250213,162000,1034289050,22800,22800,22800,22800,0
20250213,161900,1034289050,22800,22800,22800,22800,0
20250213,161800,1034289050,22800,22800,22800,22800,0
20250213,161700,1034289050,22800,22800,22800,22800,0
20250213,161600,1034289050,22800,22800,22800,22800,0
20250213,161500,1034289050,22800,22800,22800,22800,979
20250213,161400,1034289050,22800,22800,22800,22800,0
20250213,161300,1034289050,22800,22800,22800,22800,0
20250213,161200,1034289050,22800,22800,22800,22800,0
20250213,161100,1034289050,22800,22800,22800,22800,0
20250213,161000,1034289050,22800,22800,22800,22800,0
20250213,160900,1034289050,22800,22800,22800,22800,0
20250213,160800,1034289050,22800,22800,22800,22800,0
20250213,160700,1034289050,22800,22800,22800,22800,0
20250213,160600,1034289050,22800,22800,22800,22800,0
20250213,160500,1034289050,22800,22800,22800,22800,0
20250213,160400,1034289050,22800,22800,22800,22800,0
20250213,160300,1034289050,22800,22800,22800,22800,0
20250213,160200,1034289050,22800,22800,22800,22800,0
20250213,160100,1034289050,22800,22800,22800,22800,0
20250213,160000,1034289050,22800,22800,22800,22800,0
20250213,155900,1034289050,22800,22800,22800,22800,0
20250213,155800,1034289050,22800,22800,22800,22800,0
20250213,155700,1034289050,22800,22800,22800,22800,0
20250213,155600,1034289050,22800,22800,22800,22800,0
20250213,155500,1034289050,22800,22800,22800,22800,0
20250213,155400,1034289050,22800,22800,22800,22800,0
20250213,155300,1034289050,22800,22800,22800,22800,0
20250213,155200,1034289050,22800,22800,22800,22800,0
20250213,155100,1034289050,22800,22800,22800,22800,0
20250213,155000,1034289050,22800,22800,22800,22800,0
20250213,154900,1034289050,22800,22800,22800,22800,0
20250213,154800,1034289050,22800,22800,22800,22800,0
20250213,154700,1034289050,22800,22800,22800,22800,0
20250213,154600,1034289050,22800,22800,22800,22800,0
20250213,154500,1034289050,22800,22800,22800,22800,979
20250213,154400,1034289050,22800,22800,22800,22800,0
20250213,154300,1034289050,22800,22800,22800,22800,0
20250213,154200,1034289050,22800,22800,22800,22800,0
20250213,154100,1034289050,22800,22800,22800,22800,0
20250213,154000,1034289050,22800,22800,22800,22800,0
20250213,153900,1034289050,22800,22800,22800,22800,0
20250213,153800,1034289050,22800,22800,22800,22800,0
20250213,153700,1034289050,22800,22800,22800,22800,0
20250213,153600,1034289050,22800,22800,22800,22800,0
20250213,153500,1034289050,22800,22800,22800,22800,0
20250213,153400,1034289050,22800,22800,22800,22800,0
20250213,153300,1034289050,22800,22800,22800,22800,0
20250213,153200,1034289050,22800,22800,22800,22800,0
20250213,153100,1034289050,22800,22800,22800,22800,0
20250213,153000,1034289050,22800,22800,22800,22800,979
20250213,152900,1011967850,22750,22750,22750,22750,0
20250213,152800,1011967850,22750,22750,22750,22750,0
20250213,152700,1011967850,22750,22750,22750,22750,0
20250213,152600,1011967850,22750,22750,22750,22750,0
20250213,152500,1011967850,22750,22750,22750,22750,0
20250213,152400,1011967850,22750,22750,22750,22750,0
20250213,152300,1011967850,22750,22750,22750,22750,0
20250213,152200,1011967850,22750,22750,22750,22750,0
20250213,152100,1011967850,22750,22750,22750,22750,0
20250213,152000,1011967850,22750,22750,22750,22750,0
20250213,151900,1011967850,22750,22750,22750,22700,407
20250213,151800,1002708950,22700,22700,22750,22700,548
20250213,151700,990244350,22700,22700,22750,22700,66
20250213,151600,988745600,22750,22700,22750,22700,5
20250213,151500,988631950,22700,22750,22750,22700,6
20250213,151400,988495650,22750,22700,22750,22700,103
20250213,151300,986156100,22750,22700,22750,22700,11
20250213,151200,985906300,22700,22700,22700,22700,2
20250213,151100,985860900,22750,22700,22750,22700,103
20250213,151000,983517700,22750,22700,22750,22700,109
20250213,150900,981043250,22750,22750,22750,22700,80
20250213,150800,979223400,22750,22750,22750,22750,2
20250213,150700,979177900,22700,22700,22700,22700,0
20250213,150600,979177900,22700,22750,22750,22700,11
20250213,150500,978928150,22700,22750,22750,22700,20
20250213,150400,978474100,22700,22700,22700,22700,0
20250213,150300,978474100,22700,22750,22750,22700,11
20250213,150200,978223900,22750,22750,22750,22750,0
20250213,150100,978223900,22750,22700,22750,22700,8
20250213,150000,978042250,22700,22700,22700,22700,2
20250213,145900,977996850,22750,22750,22750,22750,0
20250213,145800,977996850,22750,22750,22750,22750,18
20250213,145700,977587350,22700,22650,22700,22650,371
20250213,145600,969165700,22650,22700,22700,22650,99
20250213,145500,966923250,22650,22650,22650,22650,0
20250213,145400,966923250,22650,22650,22650,22650,5
20250213,145300,966810000,22650,22650,22650,22650,0
20250213,145200,966810000,22650,22650,22650,22650,0
20250213,145100,966810000,22650,22700,22700,22650,22
20250213,145000,966311150,22650,22700,22700,22650,108
20250213,144900,963864650,22700,22700,22700,22700,17
20250213,144800,963478750,22700,22650,22700,22650,12
20250213,144700,963206450,22650,22650,22650,22650,0
20250213,144600,963206450,22650,22700,22700,22650,13
20250213,144500,962911500,22700,22650,22700,22650,5
20250213,144400,962798100,22650,22650,22650,22650,0
20250213,144300,962798100,22650,22650,22650,22650,0
20250213,144200,962798100,22650,22650,22700,22650,4
20250213,144100,962707450,22700,22700,22700,22700,0
20250213,144000,962707450,22700,22700,22700,22700,170
20250213,143900,958848450,22700,22650,22700,22650,4
20250213,143800,958757750,22650,22650,22650,22600,859
20250213,143700,939326400,22650,22650,22650,22650,11
20250213,143600,939077250,22650,22600,22650,22600,5
20250213,143500,938964100,22650,22600,22650,22600,14
20250213,143400,938647600,22650,22650,22650,22650,2
20250213,143300,938602300,22650,22650,22650,22600,6
20250213,143200,938466500,22650,22650,22650,22650,6
20250213,143100,938330600,22650,22650,22650,22600,127
20250213,143000,935454150,22650,22600,22650,22600,201
20250213,142900,930901550,22600,22600,22600,22600,41
20250213,142800,929974950,22600,22600,22600,22600,165
20250213,142700,926245950,22600,22600,22600,22600,201
20250213,142600,921703350,22600,22600,22600,22600,240
20250213,142500,916279350,22600,22600,22600,22600,166
20250213,142400,912527750,22650,22600,22650,22600,81
20250213,142300,910697100,22600,22650,22650,22600,235
20250213,142200,905386050,22600,22600,22650,22600,199
20250213,142100,900888450,22650,22600,22650,22600,80
20250213,142000,899080400,22600,22600,22600,22600,83
20250213,141900,897204600,22650,22600,22650,22600,37
20250213,141800,896368350,22650,22650,22650,22650,188
20250213,141700,892110150,22600,22600,22650,22600,355
20250213,141600,884072300,22650,22600,22650,22600,96
20250213,141500,881902600,22600,22600,22600,22600,92
20250213,141400,879823400,22650,22600,22650,22600,78
20250213,141300,878060400,22600,22650,22650,22600,177
20250213,141200,874053200,22650,22600,22650,22600,102
20250213,141100,871747850,22600,22650,22650,22600,75
20250213,141000,870052700,22600,22650,22650,22600,103
20250213,140900,867722350,22650,22650,22650,22650,35
20250213,140800,866929600,22650,22650,22650,22650,4
20250213,140700,866839000,22650,22650,22650,22650,94
20250213,140600,864709900,22600,22600,22600,22600,68
20250213,140500,863173100,22650,22650,22650,22600,43
20250213,140400,862200200,22650,22650,22650,22650,2
20250213,140300,862154900,22650,22600,22650,22600,8
20250213,140200,861973750,22650,22600,22650,22600,335
20250213,140100,854387750,22650,22650,22650,22650,179
20250213,140000,850333400,22600,22650,22650,22600,1110
20250213,135900,825244150,22650,22650,22650,22650,2
20250213,135800,825198850,22650,22650,22650,22650,34
20250213,135700,824428750,22650,22650,22650,22650,2
20250213,135600,824383450,22650,22650,22650,22650,19
20250213,135500,823953100,22650,22700,22700,22650,47
20250213,135400,822888000,22650,22650,22650,22650,0
20250213,135300,822888000,22650,22650,22650,22600,105
20250213,135200,820509950,22650,22650,22650,22650,0
20250213,135100,820509950,22650,22650,22650,22650,34
20250213,135000,819739850,22650,22650,22650,22650,2
20250213,134900,819694550,22600,22650,22650,22600,559
20250213,134800,807055750,22650,22650,22650,22650,19
20250213,134700,806625400,22700,22650,22700,22650,4
20250213,134600,806534700,22700,22700,22700,22700,9
20250213,134500,806330400,22600,22600,22600,22600,3
20250213,134400,806262600,22600,22650,22650,22600,156
20250213,134300,802732950,22650,22650,22650,22650,0
20250213,134200,802732950,22650,22650,22650,22650,10
20250213,134100,802506450,22650,22650,22650,22650,41
20250213,134000,801577800,22650,22650,22650,22650,0
20250213,133900,801577800,22650,22650,22650,22650,201
20250213,133800,797025150,22650,22650,22650,22600,361
20250213,133700,788851350,22650,22650,22650,22650,40
20250213,133600,787945350,22650,22650,22650,22650,6
20250213,133500,787809450,22650,22650,22650,22650,551
20250213,133400,775329300,22650,22650,22650,22650,37
20250213,133300,774491250,22650,22650,22650,22650,0
20250213,133200,774491250,22650,22650,22650,22650,1
20250213,133100,774468600,22650,22650,22650,22650,0
20250213,133000,774468600,22650,22650,22650,22650,36
20250213,132900,773653200,22650,22650,22650,22650,186
20250213,132800,769440300,22650,22650,22650,22650,0
20250213,132700,769440300,22650,22650,22650,22650,35
20250213,132600,768647550,22650,22650,22650,22650,2
20250213,132500,768602250,22650,22650,22650,22650,1
20250213,132400,768579600,22650,22700,22700,22650,12
20250213,132300,768307750,22650,22700,22700,22650,35
20250213,132200,767514950,22650,22650,22650,22650,4
20250213,132100,767424350,22650,22650,22650,22650,0
20250213,132000,767424350,22650,22650,22650,22650,62
20250213,131900,766020050,22650,22650,22650,22650,2
20250213,131800,765974750,22650,22650,22650,22600,206
20250213,131700,761308950,22650,22650,22650,22600,56
20250213,131600,760042250,22650,22650,22650,22650,81
20250213,131500,758207600,22650,22650,22650,22650,2
20250213,131400,758162300,22700,22650,22700,22650,31
20250213,131300,757458650,22650,22650,22650,22650,44
20250213,131200,756462050,22650,22650,22650,22650,20
20250213,131100,756009050,22650,22650,22650,22650,205
20250213,131000,751365800,22650,22650,22700,22650,1035
20250213,130900,727923000,22700,22700,22700,22700,20
20250213,130800,727469000,22700,22700,22700,22700,2
20250213,130700,727423600,22650,22650,22650,22650,85
20250213,130600,725498350,22700,22700,22700,22700,25
20250213,130500,724930850,22700,22700,22700,22700,1000
20250213,130400,702230850,22700,22700,22700,22700,374
20250213,130300,693741050,22700,22700,22700,22700,35
20250213,130200,692946550,22650,22700,22700,22650,50
20250213,130100,691812250,22700,22700,22700,22700,2
20250213,130000,691766850,22750,22750,22750,22750,1
20250213,125900,691744100,22700,22700,22700,22700,36
20250213,125800,690926900,22700,22700,22700,22700,1
20250213,125700,690904200,22700,22700,22700,22700,60
20250213,125600,689542200,22700,22700,22700,22700,35
20250213,125500,688747700,22700,22700,22700,22700,2
20250213,125400,688702300,22700,22700,22700,22700,1
20250213,125300,688679600,22750,22750,22750,22700,21
20250213,125200,688202400,22700,22700,22700,22700,36
20250213,125100,687385200,22750,22750,22750,22750,88
20250213,125000,685383200,22700,22700,22700,22700,120
20250213,124900,682659200,22700,22700,22700,22700,37
20250213,124800,681819300,22700,22700,22700,22700,11
20250213,124700,681569600,22700,22700,22700,22700,3
20250213,124600,681501500,22700,22700,22700,22700,1
20250213,124500,681478800,22650,22650,22650,22650,34
20250213,124400,680708700,22650,22650,22650,22650,2
20250213,124300,680663400,22700,22650,22700,22650,115
20250213,124200,678053250,22700,22650,22700,22650,58
20250213,124100,676739500,22650,22650,22650,22650,0
20250213,124000,676739500,22650,22650,22650,22650,2
20250213,123900,676694200,22700,22700,22700,22700,1
20250213,123800,676671500,22700,22700,22700,22700,11
20250213,123700,676421800,22700,22650,22700,22650,496
20250213,123600,665162750,22700,22700,22700,22700,31
20250213,123500,664459050,22650,22650,22650,22650,36
20250213,123400,663643650,22650,22650,22650,22650,2
20250213,123300,663598350,22650,22650,22650,22650,1
20250213,123200,663575700,22650,22650,22700,22650,582
20250213,123100,650368400,22700,22700,22700,22650,334
20250213,123000,642788300,22650,22650,22700,22600,217
20250213,122900,637872800,22650,22650,22650,22650,1
20250213,122800,637850150,22650,22650,22650,22650,89
20250213,122700,635834300,22650,22650,22650,22650,2
20250213,122600,635789000,22650,22650,22650,22650,0
20250213,122500,635789000,22650,22650,22650,22650,1
20250213,122400,635766350,22650,22650,22650,22650,35
20250213,122300,634973600,22650,22650,22650,22650,59
20250213,122200,633637250,22650,22650,22650,22650,0
20250213,122100,633637250,22650,22650,22650,22650,48
20250213,122000,632550050,22650,22650,22650,22650,0
20250213,121900,632550050,22650,22700,22700,22650,2000
20250213,121800,587210700,22750,22700,22750,22700,93
20250213,121700,585099350,22700,22700,22700,22700,0
20250213,121600,585099350,22700,22700,22700,22700,0
20250213,121500,585099350,22700,22700,22700,22700,2
20250213,121400,585053950,22700,22700,22750,22700,261
20250213,121300,579129100,22700,22700,22700,22700,1
20250213,121200,579106400,22700,22750,22750,22700,2
20250213,121100,579060950,22750,22700,22750,22700,43
20250213,121000,578084400,22750,22700,22750,22700,2
20250213,120900,578038950,22700,22700,22700,22700,60
20250213,120800,576676950,22700,22700,22700,22700,0
20250213,120700,576676950,22700,22750,22750,22700,39
20250213,120600,575791450,22700,22700,22750,22700,240
20250213,120500,570338450,22700,22700,22700,22700,2
20250213,120400,570293050,22750,22700,22750,22700,100
20250213,120300,568022400,22750,22700,22750,22700,4
20250213,120200,567931550,22700,22700,22700,22700,1
20250213,120100,567908850,22700,22700,22700,22700,0
20250213,120000,567908850,22700,22700,22700,22700,36
20250213,115900,567091650,22700,22750,22750,22700,15
20250213,115800,566750900,22700,22750,22750,22700,123
20250213,115700,563955850,22700,22750,22750,22700,37
20250213,115600,563115900,22750,22700,22750,22700,25
20250213,115500,562547300,22700,22700,22700,22700,2
20250213,115400,562501900,22700,22700,22700,22700,1
20250213,115300,562479200,22700,22700,22700,22700,38
20250213,115200,561616600,22750,22750,22750,22750,46
20250213,115100,560570100,22700,22700,22700,22700,3
20250213,115000,560502000,22700,22750,22750,22700,70
20250213,114900,558912900,22750,22750,22750,22750,2
20250213,114800,558867400,22750,22700,22750,22700,2
20250213,114700,558821950,22700,22700,22700,22700,1
20250213,114600,558799250,22700,22750,22750,22700,37
20250213,114500,557959250,22750,22700,22750,22700,22
20250213,114400,557458850,22700,22750,22750,22700,32
20250213,114300,556732200,22700,22700,22700,22700,36
20250213,114200,555915000,22700,22700,22700,22700,2
20250213,114100,555869600,22700,22700,22700,22700,59
20250213,114000,554530300,22700,22700,22700,22700,0
20250213,113900,554530300,22700,22700,22700,22700,36
20250213,113800,553713100,22700,22700,22700,22700,143
20250213,113700,550467000,22750,22750,22750,22750,0
20250213,113600,550467000,22750,22750,22750,22700,91
20250213,113500,548398500,22700,22750,22750,22700,21
20250213,113400,547920850,22750,22750,22750,22750,2
20250213,113300,547875350,22700,22700,22700,22700,0
20250213,113200,547875350,22700,22700,22700,22700,38
20250213,113100,547012750,22700,22700,22700,22700,40
20250213,113000,546104750,22750,22750,22750,22750,11
20250213,112900,545854500,22700,22750,22750,22700,86
20250213,112800,543899800,22700,22750,22750,22700,3
20250213,112700,543831600,22700,22700,22700,22700,333
20250213,112600,536272500,22650,22650,22650,22650,1
20250213,112500,536249850,22650,22650,22650,22650,35
20250213,112400,535457100,22650,22650,22650,22650,1
20250213,112300,535434450,22650,22700,22700,22650,101
20250213,112200,533141850,22700,22700,22700,22650,101
20250213,112100,530850850,22700,22700,22700,22700,1000
20250213,112000,508150850,22700,22750,22750,22700,6
20250213,111900,508014450,22750,22700,22750,22700,85
20250213,111800,506082450,22750,22750,22750,22750,2
20250213,111700,506036950,22700,22700,22750,22700,35
20250213,111600,505240850,22750,22750,22750,22750,0
20250213,111500,505240850,22750,22750,22750,22700,38
20250213,111400,504378050,22700,22750,22750,22700,3
20250213,111300,504309850,22700,22650,22700,22650,402
20250213,111200,495184500,22650,22650,22650,22650,35
20250213,111100,494391750,22650,22650,22650,22650,2
20250213,111000,494346450,22650,22650,22650,22650,414
20250213,110900,484969350,22650,22650,22650,22650,1
20250213,110800,484946700,22650,22650,22650,22650,36
20250213,110700,484131300,22650,22650,22650,22650,0
20250213,110600,484131300,22650,22650,22650,22650,0
20250213,110500,484131300,22650,22650,22650,22650,37
20250213,110400,483293250,22700,22700,22700,22700,0
20250213,110300,483293250,22700,22700,22700,22700,10
20250213,110200,483066250,22650,22650,22650,22650,2
20250213,110100,483020950,22650,22650,22700,22650,56
20250213,110000,481751550,22650,22650,22650,22650,0
20250213,105900,481751550,22650,22650,22650,22650,2
20250213,105800,481706250,22650,22650,22650,22650,35
20250213,105700,480913500,22700,22700,22700,22700,43
20250213,105600,479937400,22650,22650,22650,22650,2
20250213,105500,479892100,22700,22700,22700,22700,5
20250213,105400,479778600,22650,22650,22700,22650,54
20250213,105300,478554600,22700,22650,22700,22650,101
20250213,105200,476261950,22650,22650,22650,22650,1
20250213,105100,476239300,22650,22600,22650,22600,276
20250213,105000,469989600,22600,22550,22600,22550,1999
20250213,104900,424812400,22600,22600,22600,22550,81
20250213,104800,422983550,22600,22600,22600,22600,45
20250213,104700,421966550,22550,22550,22600,22550,45
20250213,104600,420951650,22550,22600,22600,22550,91
20250213,104500,418897350,22600,22600,22600,22550,127
20250213,104400,416027250,22600,22550,22600,22550,207
20250213,104300,411350750,22600,22600,22600,22550,38
20250213,104200,410492050,22600,22600,22600,22550,2966
20250213,104100,343460500,22600,22650,22650,22600,528
20250213,104000,331522600,22600,22650,22700,22600,561
20250213,103900,318817700,22650,22650,22650,22650,1711
20250213,103800,280063550,22700,22700,22700,22700,30
20250213,103700,279382550,22700,22750,22750,22650,41
20250213,103600,278451650,22650,22650,22750,22650,251
20250213,103500,272766400,22650,22700,22750,22650,2241
20250213,103400,221902700,22750,22750,22750,22700,72
20250213,103300,220264750,22700,22750,22750,22700,70
20250213,103200,218674000,22750,22750,22750,22750,11
20250213,103100,218423750,22750,22750,22750,22750,74
20250213,103000,216740250,22750,22750,22750,22750,34
20250213,102900,215966750,22750,22750,22750,22750,0
20250213,102800,215966750,22750,22750,22750,22750,1
20250213,102700,215944000,22750,22750,22750,22750,11
20250213,102600,215693750,22700,22750,22750,22700,56
20250213,102500,214421500,22750,22750,22750,22750,17
20250213,102400,214034750,22750,22750,22750,22750,101
20250213,102300,211737000,22700,22700,22750,22700,38
20250213,102200,210874250,22700,22700,22700,22700,1
20250213,102100,210851550,22750,22750,22750,22700,20
20250213,102000,210396600,22700,22700,22750,22700,66
20250213,101900,208897150,22700,22700,22700,22700,25
20250213,101800,208329650,22700,22700,22700,22650,1481
20250213,101700,174712550,22700,22700,22700,22700,1227
20250213,101600,146859650,22700,22700,22700,22700,69
20250213,101500,145293350,22700,22750,22750,22700,80
20250213,101400,143476300,22750,22700,22750,22700,4
20250213,101300,143385400,22700,22750,22750,22700,51
20250213,101200,142225850,22750,22750,22750,22750,3
20250213,101100,142157600,22750,22750,22750,22750,218
20250213,101000,137198100,22800,22750,22800,22750,33
20250213,100900,136447300,22750,22750,22800,22750,58
20250213,100800,135127750,22750,22750,22750,22750,53
20250213,100700,133922000,22750,22750,22750,22750,1
20250213,100600,133899250,22750,22800,22800,22750,54
20250213,100500,132669800,22800,22800,22800,22800,0
20250213,100400,132669800,22800,22750,22800,22750,96
20250213,100300,130485750,22800,22800,22800,22800,1
20250213,100200,130462950,22750,22750,22750,22750,34
20250213,100100,129689450,22750,22750,22750,22750,2
20250213,100000,129643950,22750,22800,22800,22750,2
20250213,095900,129598400,22750,22750,22750,22750,94
20250213,095800,127459900,22750,22750,22750,22750,2
20250213,095700,127414400,22800,22750,22800,22750,10
20250213,095600,127186450,22750,22750,22750,22750,50
20250213,095500,126048950,22750,22750,22750,22750,34
20250213,095400,125275450,22850,22800,22850,22800,19
20250213,095300,124841900,22800,22750,22800,22750,129
20250213,095200,121900750,22750,22750,22750,22750,100
20250213,095100,119625750,22750,22750,22750,22750,1
20250213,095000,119603000,22750,22750,22800,22750,43
20250213,094900,118624650,22750,22750,22750,22700,127
20250213,094800,115735450,22750,22750,22750,22750,704
20250213,094700,99719450,22750,22750,22750,22750,0
20250213,094600,99719450,22750,22750,22750,22750,0
20250213,094500,99719450,22750,22750,22800,22750,40
20250213,094400,98809350,22750,22750,22750,22750,0
20250213,094300,98809350,22750,22800,22800,22750,130
20250213,094200,95846850,22750,22800,22800,22750,1497
20250213,094100,61765300,22800,22800,22800,22800,35
20250213,094000,60967300,22800,22850,22850,22800,31
20250213,093900,60259000,22800,22850,22850,22800,102
20250213,093800,57928400,22800,22800,22800,22800,36
20250213,093700,57107600,22800,22800,22800,22800,686
20250213,093600,41466800,22850,22800,22900,22800,27
20250213,093500,40850050,22850,22850,22850,22850,99
20250213,093400,38587900,22800,22850,22900,22800,301
20250213,093300,31711550,22850,22850,22850,22850,2
20250213,093200,31665850,22900,22900,22900,22900,0
20250213,093100,31665850,22900,22900,22900,22850,204
20250213,093000,26995950,22900,22950,22950,22900,22
20250213,092900,26491200,22900,22900,22900,22900,0
20250213,092800,26491200,22900,22900,22900,22900,0
20250213,092700,26491200,22900,22900,22900,22900,2
20250213,092600,26445400,22900,22900,22900,22900,1
20250213,092500,26422500,22950,22950,22950,22950,200
20250213,092400,21832500,22950,22900,22950,22900,3
20250213,092300,21763750,22950,22950,22950,22950,1
20250213,092200,21740800,22900,22950,22950,22900,4
20250213,092100,21649100,22900,22900,22900,22900,1
20250213,092000,21626200,22900,22900,22900,22900,1
20250213,091900,21603300,22900,22900,22900,22900,1
20250213,091800,21580400,22950,22900,22950,22900,312
20250213,091700,14420100,22950,22950,22950,22950,0
20250213,091600,14420100,22950,22950,22950,22950,0
20250213,091500,14420100,22950,22900,22950,22900,7
20250213,091400,14259550,22900,22900,22900,22900,0
20250213,091300,14259550,22900,22900,22900,22900,0
20250213,091200,14259550,22900,22900,22900,22900,43
20250213,091100,13274850,22900,22950,22950,22900,4
20250213,091000,13183150,22950,22850,22950,22850,39
20250213,090900,12291850,22950,22950,22950,22950,0
20250213,090800,12291850,22950,22950,22950,22950,10
20250213,090700,12062350,22950,22850,22950,22850,6
20250213,090600,11924950,22850,22900,22900,22850,4
20250213,090500,11833450,22900,22900,22900,22900,3
20250213,090400,11764750,22900,22900,22900,22900,1
20250213,090300,11741850,22800,22800,22850,22800,320
20250213,090200,4431450,22800,22800,22850,22800,10
20250213,090100,4203400,22800,22800,22800,22800,5
20250213,090000,4089400,22800,22850,22850,22800,179