KissMeData/005090/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184500,614654750,22650,22650,22650,22650,782
20250214,184400,614654750,22650,22650,22650,22650,0
20250214,184300,614654750,22650,22650,22650,22650,0
20250214,184200,614654750,22650,22650,22650,22650,0
20250214,184100,614654750,22650,22650,22650,22650,0
20250214,184000,614654750,22650,22650,22650,22650,0
20250214,183900,614654750,22650,22650,22650,22650,0
20250214,183800,614654750,22650,22650,22650,22650,0
20250214,183700,614654750,22650,22650,22650,22650,0
20250214,183600,614654750,22650,22650,22650,22650,0
20250214,183500,614654750,22650,22650,22650,22650,0
20250214,183400,614654750,22650,22650,22650,22650,0
20250214,183300,614654750,22650,22650,22650,22650,0
20250214,183200,614654750,22650,22650,22650,22650,0
20250214,183100,614654750,22650,22650,22650,22650,0
20250214,183000,614654750,22650,22650,22650,22650,0
20250214,182900,614654750,22650,22650,22650,22650,0
20250214,182800,614654750,22650,22650,22650,22650,0
20250214,182700,614654750,22650,22650,22650,22650,0
20250214,182600,614654750,22650,22650,22650,22650,0
20250214,182500,614654750,22650,22650,22650,22650,0
20250214,182400,614654750,22650,22650,22650,22650,0
20250214,182300,614654750,22650,22650,22650,22650,0
20250214,182200,614654750,22650,22650,22650,22650,0
20250214,182100,614654750,22650,22650,22650,22650,0
20250214,182000,614654750,22650,22650,22650,22650,0
20250214,181900,614654750,22650,22650,22650,22650,0
20250214,181800,614654750,22650,22650,22650,22650,0
20250214,181700,614654750,22650,22650,22650,22650,0
20250214,181600,614654750,22650,22650,22650,22650,0
20250214,181500,614654750,22650,22650,22650,22650,782
20250214,181400,614654750,22650,22650,22650,22650,0
20250214,181300,614654750,22650,22650,22650,22650,0
20250214,181200,614654750,22650,22650,22650,22650,0
20250214,181100,614654750,22650,22650,22650,22650,0
20250214,181000,614654750,22650,22650,22650,22650,0
20250214,180900,614654750,22650,22650,22650,22650,0
20250214,180800,614654750,22650,22650,22650,22650,0
20250214,180700,614654750,22650,22650,22650,22650,0
20250214,180600,614654750,22650,22650,22650,22650,0
20250214,180500,614654750,22650,22650,22650,22650,0
20250214,180400,614654750,22650,22650,22650,22650,0
20250214,180300,614654750,22650,22650,22650,22650,0
20250214,180200,614654750,22650,22650,22650,22650,0
20250214,180100,614654750,22650,22650,22650,22650,0
20250214,180000,614654750,22650,22650,22650,22650,0
20250214,175900,614654750,22650,22650,22650,22650,0
20250214,175800,614654750,22650,22650,22650,22650,0
20250214,175700,614654750,22650,22650,22650,22650,0
20250214,175600,614654750,22650,22650,22650,22650,0
20250214,175500,614654750,22650,22650,22650,22650,0
20250214,175400,614654750,22650,22650,22650,22650,0
20250214,175300,614654750,22650,22650,22650,22650,0
20250214,175200,614654750,22650,22650,22650,22650,0
20250214,175100,614654750,22650,22650,22650,22650,0
20250214,175000,614654750,22650,22650,22650,22650,0
20250214,174900,614654750,22650,22650,22650,22650,0
20250214,174800,614654750,22650,22650,22650,22650,0
20250214,174700,614654750,22650,22650,22650,22650,0
20250214,174600,614654750,22650,22650,22650,22650,0
20250214,174500,614654750,22650,22650,22650,22650,782
20250214,174400,614654750,22650,22650,22650,22650,0
20250214,174300,614654750,22650,22650,22650,22650,0
20250214,174200,614654750,22650,22650,22650,22650,0
20250214,174100,614654750,22650,22650,22650,22650,0
20250214,174000,614654750,22650,22650,22650,22650,0
20250214,173900,614654750,22650,22650,22650,22650,0
20250214,173800,614654750,22650,22650,22650,22650,0
20250214,173700,614654750,22650,22650,22650,22650,0
20250214,173600,614654750,22650,22650,22650,22650,0
20250214,173500,614654750,22650,22650,22650,22650,0
20250214,173400,614654750,22650,22650,22650,22650,0
20250214,173300,614654750,22650,22650,22650,22650,0
20250214,173200,614654750,22650,22650,22650,22650,0
20250214,173100,614654750,22650,22650,22650,22650,0
20250214,173000,614654750,22650,22650,22650,22650,0
20250214,172900,614654750,22650,22650,22650,22650,0
20250214,172800,614654750,22650,22650,22650,22650,0
20250214,172700,614654750,22650,22650,22650,22650,0
20250214,172600,614654750,22650,22650,22650,22650,0
20250214,172500,614654750,22650,22650,22650,22650,0
20250214,172400,614654750,22650,22650,22650,22650,0
20250214,172300,614654750,22650,22650,22650,22650,0
20250214,172200,614654750,22650,22650,22650,22650,0
20250214,172100,614654750,22650,22650,22650,22650,0
20250214,172000,614654750,22650,22650,22650,22650,0
20250214,171900,614654750,22650,22650,22650,22650,0
20250214,171800,614654750,22650,22650,22650,22650,0
20250214,171700,614654750,22650,22650,22650,22650,0
20250214,171600,614654750,22650,22650,22650,22650,0
20250214,171500,614654750,22650,22650,22650,22650,782
20250214,171400,614654750,22650,22650,22650,22650,0
20250214,171300,614654750,22650,22650,22650,22650,0
20250214,171200,614654750,22650,22650,22650,22650,0
20250214,171100,614654750,22650,22650,22650,22650,0
20250214,171000,614654750,22650,22650,22650,22650,0
20250214,170900,614654750,22650,22650,22650,22650,0
20250214,170800,614654750,22650,22650,22650,22650,0
20250214,170700,614654750,22650,22650,22650,22650,0
20250214,170600,614654750,22650,22650,22650,22650,0
20250214,170500,614654750,22650,22650,22650,22650,0
20250214,170400,614654750,22650,22650,22650,22650,0
20250214,170300,614654750,22650,22650,22650,22650,0
20250214,170200,614654750,22650,22650,22650,22650,0
20250214,170100,614654750,22650,22650,22650,22650,0
20250214,170000,614654750,22650,22650,22650,22650,0
20250214,165900,614654750,22650,22650,22650,22650,0
20250214,165800,614654750,22650,22650,22650,22650,0
20250214,165700,614654750,22650,22650,22650,22650,0
20250214,165600,614654750,22650,22650,22650,22650,0
20250214,165500,614654750,22650,22650,22650,22650,0
20250214,165400,614654750,22650,22650,22650,22650,0
20250214,165300,614654750,22650,22650,22650,22650,0
20250214,165200,614654750,22650,22650,22650,22650,0
20250214,165100,614654750,22650,22650,22650,22650,0
20250214,165000,614654750,22650,22650,22650,22650,0
20250214,164900,614654750,22650,22650,22650,22650,0
20250214,164800,614654750,22650,22650,22650,22650,0
20250214,164700,614654750,22650,22650,22650,22650,0
20250214,164600,614654750,22650,22650,22650,22650,0
20250214,164500,614654750,22650,22650,22650,22650,782
20250214,164400,614654750,22650,22650,22650,22650,0
20250214,164300,614654750,22650,22650,22650,22650,0
20250214,164200,614654750,22650,22650,22650,22650,0
20250214,164100,614654750,22650,22650,22650,22650,0
20250214,164000,614654750,22650,22650,22650,22650,0
20250214,163900,614654750,22650,22650,22650,22650,0
20250214,163800,614654750,22650,22650,22650,22650,0
20250214,163700,614654750,22650,22650,22650,22650,0
20250214,163600,614654750,22650,22650,22650,22650,0
20250214,163500,614654750,22650,22650,22650,22650,0
20250214,163400,614654750,22650,22650,22650,22650,0
20250214,163300,614654750,22650,22650,22650,22650,0
20250214,163200,614654750,22650,22650,22650,22650,0
20250214,163100,614654750,22650,22650,22650,22650,0
20250214,163000,614654750,22650,22650,22650,22650,0
20250214,162900,614654750,22650,22650,22650,22650,0
20250214,162800,614654750,22650,22650,22650,22650,0
20250214,162700,614654750,22650,22650,22650,22650,0
20250214,162600,614654750,22650,22650,22650,22650,0
20250214,162500,614654750,22650,22650,22650,22650,0
20250214,162400,614654750,22650,22650,22650,22650,0
20250214,162300,614654750,22650,22650,22650,22650,0
20250214,162200,614654750,22650,22650,22650,22650,0
20250214,162100,614654750,22650,22650,22650,22650,0
20250214,162000,614654750,22650,22650,22650,22650,0
20250214,161900,614654750,22650,22650,22650,22650,0
20250214,161800,614654750,22650,22650,22650,22650,0
20250214,161700,614654750,22650,22650,22650,22650,0
20250214,161600,614654750,22650,22650,22650,22650,0
20250214,161500,614654750,22650,22650,22650,22650,782
20250214,161400,614654750,22650,22650,22650,22650,0
20250214,161300,614654750,22650,22650,22650,22650,0
20250214,161200,614654750,22650,22650,22650,22650,0
20250214,161100,614654750,22650,22650,22650,22650,0
20250214,161000,614654750,22650,22650,22650,22650,0
20250214,160900,614654750,22650,22650,22650,22650,0
20250214,160800,614654750,22650,22650,22650,22650,0
20250214,160700,614654750,22650,22650,22650,22650,0
20250214,160600,614654750,22650,22650,22650,22650,0
20250214,160500,614654750,22650,22650,22650,22650,0
20250214,160400,614654750,22650,22650,22650,22650,0
20250214,160300,614654750,22650,22650,22650,22650,0
20250214,160200,614654750,22650,22650,22650,22650,0
20250214,160100,614654750,22650,22650,22650,22650,0
20250214,160000,614654750,22650,22650,22650,22650,0
20250214,155900,614654750,22650,22650,22650,22650,0
20250214,155800,614654750,22650,22650,22650,22650,0
20250214,155700,614654750,22650,22650,22650,22650,0
20250214,155600,614654750,22650,22650,22650,22650,0
20250214,155500,614654750,22650,22650,22650,22650,0
20250214,155400,614654750,22650,22650,22650,22650,0
20250214,155300,614654750,22650,22650,22650,22650,0
20250214,155200,614654750,22650,22650,22650,22650,0
20250214,155100,614654750,22650,22650,22650,22650,0
20250214,155000,614654750,22650,22650,22650,22650,0
20250214,154900,614654750,22650,22650,22650,22650,0
20250214,154800,614654750,22650,22650,22650,22650,0
20250214,154700,614654750,22650,22650,22650,22650,0
20250214,154600,614654750,22650,22650,22650,22650,0
20250214,154500,614654750,22650,22650,22650,22650,782
20250214,154400,614654750,22650,22650,22650,22650,0
20250214,154300,614654750,22650,22650,22650,22650,0
20250214,154200,614654750,22650,22650,22650,22650,0
20250214,154100,614654750,22650,22650,22650,22650,0
20250214,154000,614654750,22650,22650,22650,22650,0
20250214,153900,614654750,22650,22650,22650,22650,0
20250214,153800,614654750,22650,22650,22650,22650,0
20250214,153700,614654750,22650,22650,22650,22650,0
20250214,153600,614654750,22650,22650,22650,22650,0
20250214,153500,614654750,22650,22650,22650,22650,0
20250214,153400,614654750,22650,22650,22650,22650,0
20250214,153300,614654750,22650,22650,22650,22650,0
20250214,153200,614654750,22650,22650,22650,22650,0
20250214,153100,614654750,22650,22650,22650,22650,0
20250214,153000,614654750,22650,22650,22650,22650,782
20250214,152900,596942450,22650,22650,22650,22650,0
20250214,152800,596942450,22650,22650,22650,22650,0
20250214,152700,596942450,22650,22650,22650,22650,0
20250214,152600,596942450,22650,22650,22650,22650,0
20250214,152500,596942450,22650,22650,22650,22650,0
20250214,152400,596942450,22650,22650,22650,22650,0
20250214,152300,596942450,22650,22650,22650,22650,0
20250214,152200,596942450,22650,22650,22650,22650,0
20250214,152100,596942450,22650,22650,22650,22650,0
20250214,152000,596942450,22650,22650,22650,22650,0
20250214,151900,596942450,22650,22650,22650,22650,70
20250214,151800,595356950,22650,22650,22650,22650,102
20250214,151700,593046650,22700,22650,22700,22650,8
20250214,151600,592865350,22650,22650,22650,22650,150
20250214,151500,589467850,22650,22650,22650,22650,0
20250214,151400,589467850,22650,22650,22650,22650,1
20250214,151300,589445200,22700,22650,22700,22650,11
20250214,151200,589196000,22650,22650,22650,22650,108
20250214,151100,586749800,22650,22700,22700,22650,113
20250214,151000,584184950,22700,22700,22700,22650,114
20250214,150900,581597200,22700,22650,22700,22650,19
20250214,150800,581166750,22650,22700,22700,22650,14
20250214,150700,580849150,22650,22650,22650,22650,0
20250214,150600,580849150,22650,22700,22700,22650,6
20250214,150500,580713200,22650,22700,22700,22650,6
20250214,150400,580577250,22700,22650,22700,22650,365
20250214,150300,572309000,22650,22650,22650,22650,4
20250214,150200,572218400,22700,22700,22700,22700,21
20250214,150100,571741700,22700,22650,22700,22650,13
20250214,150000,571447100,22700,22700,22700,22700,3
20250214,145900,571379000,22700,22700,22750,22700,224
20250214,145800,566294150,22650,22650,22650,22650,5
20250214,145700,566180900,22650,22700,22700,22650,15
20250214,145600,565840650,22700,22700,22750,22700,304
20250214,145500,558939750,22750,22700,22750,22700,146
20250214,145400,555625500,22750,22750,22750,22750,20
20250214,145300,555170500,22700,22700,22700,22700,60
20250214,145200,553808500,22700,22700,22700,22700,20
20250214,145100,553354500,22700,22700,22700,22700,5
20250214,145000,553241000,22750,22700,22750,22700,6
20250214,144900,553104750,22700,22700,22700,22700,2
20250214,144800,553059350,22700,22700,22700,22700,4
20250214,144700,552968550,22700,22700,22700,22700,0
20250214,144600,552968550,22700,22700,22750,22700,16
20250214,144500,552605250,22750,22750,22750,22750,2
20250214,144400,552559750,22750,22750,22750,22750,5
20250214,144300,552446000,22750,22750,22750,22750,1
20250214,144200,552423250,22750,22700,22750,22700,6
20250214,144100,552287000,22750,22750,22750,22750,3
20250214,144000,552218750,22800,22800,22800,22800,0
20250214,143900,552218750,22800,22700,22800,22700,680
20250214,143800,536728200,22700,22700,22700,22700,18
20250214,143700,536319600,22700,22700,22700,22700,120
20250214,143600,533595600,22700,22650,22700,22650,7
20250214,143500,533436950,22650,22650,22650,22650,0
20250214,143400,533436950,22650,22650,22700,22650,10
20250214,143300,533210400,22700,22700,22700,22700,3
20250214,143200,533142300,22700,22700,22700,22700,7
20250214,143100,532983400,22700,22700,22700,22650,7
20250214,143000,532824700,22650,22650,22700,22650,130
20250214,142900,529875150,22700,22650,22700,22650,6
20250214,142800,529739200,22650,22700,22700,22650,22
20250214,142700,529240850,22700,22700,22700,22700,23
20250214,142600,528718750,22650,22650,22700,22650,43
20250214,142500,527744200,22700,22650,22700,22650,3
20250214,142400,527676150,22650,22650,22700,22650,27
20250214,142300,527064550,22700,22650,22700,22650,8
20250214,142200,526883200,22650,22650,22650,22650,22
20250214,142100,526384900,22650,22650,22700,22650,29
20250214,142000,525727950,22650,22650,22650,22650,1
20250214,141900,525705300,22700,22650,22700,22650,215
20250214,141800,520835400,22700,22700,22700,22700,1
20250214,141700,520812700,22650,22650,22650,22650,22
20250214,141600,520314400,22650,22700,22700,22650,5
20250214,141500,520201100,22650,22650,22700,22650,48
20250214,141400,519112900,22700,22650,22700,22650,29
20250214,141300,518455900,22700,22650,22700,22650,6
20250214,141200,518319950,22700,22650,22700,22650,23
20250214,141100,517798950,22650,22650,22700,22650,11
20250214,141000,517549750,22650,22700,22700,22650,24
20250214,140900,517006050,22650,22700,22700,22650,6
20250214,140800,516870050,22650,22700,22700,22650,23
20250214,140700,516349050,22650,22700,22700,22650,35
20250214,140600,515554800,22650,22650,22700,22650,49
20250214,140500,514444900,22650,22650,22650,22650,22
20250214,140400,513946600,22650,22650,22650,22650,4
20250214,140300,513856000,22650,22650,22650,22650,27
20250214,140200,513244450,22650,22650,22650,22650,0
20250214,140100,513244450,22650,22700,22700,22650,28
20250214,140000,512610200,22650,22650,22650,22650,5
20250214,135900,512496950,22650,22650,22650,22650,27
20250214,135800,511885400,22650,22650,22650,22650,22
20250214,135700,511387100,22700,22650,22700,22650,207
20250214,135600,506695600,22650,22650,22650,22650,27
20250214,135500,506084050,22650,22650,22650,22650,1
20250214,135400,506061400,22650,22650,22650,22650,26
20250214,135300,505472500,22650,22650,22650,22650,0
20250214,135200,505472500,22650,22650,22650,22650,33
20250214,135100,504725050,22650,22650,22650,22650,110
20250214,135000,502233550,22650,22700,22700,22650,24
20250214,134900,501689850,22650,22650,22700,22650,57
20250214,134800,500398350,22650,22650,22650,22650,5
20250214,134700,500285100,22650,22650,22650,22650,27
20250214,134600,499673550,22650,22650,22650,22650,0
20250214,134500,499673550,22650,22650,22650,22650,21
20250214,134400,499197900,22650,22650,22650,22650,10
20250214,134300,498971400,22650,22650,22650,22650,22
20250214,134200,498473100,22650,22600,22650,22600,28
20250214,134100,497840000,22600,22650,22650,22600,99
20250214,134000,495602050,22650,22700,22700,22650,28
20250214,133900,494967800,22650,22650,22650,22650,4
20250214,133800,494877200,22650,22700,22700,22650,29
20250214,133700,494220050,22700,22650,22700,22600,37
20250214,133600,493381850,22650,22650,22650,22600,29
20250214,133500,492725250,22650,22650,22650,22650,11
20250214,133400,492476100,22650,22700,22700,22650,24
20250214,133300,491931550,22650,22600,22650,22600,28
20250214,133200,491298500,22650,22700,22700,22650,706
20250214,133100,475307500,22650,22650,22650,22650,46
20250214,133000,474265600,22650,22650,22650,22650,0
20250214,132900,474265600,22650,22650,22700,22650,36
20250214,132800,473450000,22650,22700,22700,22650,51
20250214,132700,472292350,22650,22700,22700,22650,29
20250214,132600,471635350,22700,22650,22700,22650,23
20250214,132500,471114350,22650,22650,22650,22650,5
20250214,132400,471001100,22700,22650,22700,22650,29
20250214,132300,470344150,22650,22700,22700,22650,137
20250214,132200,467240900,22650,22700,22700,22650,26
20250214,132100,466651800,22650,22650,22650,22650,5
20250214,132000,466538550,22700,22650,22700,22650,23
20250214,131900,466017550,22650,22650,22650,22650,23
20250214,131800,465496600,22700,22650,22700,22650,19
20250214,131700,465065400,22650,22700,22700,22650,31
20250214,131600,464363200,22700,22700,22700,22700,0
20250214,131500,464363200,22700,22750,22750,22700,8
20250214,131400,464181550,22700,22700,22700,22700,8
20250214,131300,463999950,22700,22700,22700,22700,26
20250214,131200,463409750,22700,22700,22700,22650,31
20250214,131100,462706250,22700,22700,22700,22700,10
20250214,131000,462479250,22700,22700,22700,22700,86
20250214,130900,460527050,22700,22750,22750,22700,8
20250214,130800,460345350,22700,22700,22700,22700,22
20250214,130700,459845950,22750,22750,22750,22700,56
20250214,130600,458572200,22700,22700,22700,22700,27
20250214,130500,457959300,22700,22700,22700,22700,21
20250214,130400,457482600,22700,22750,22750,22700,24
20250214,130300,456937700,22750,22700,22750,22700,123
20250214,130200,454145550,22750,22700,22750,22700,10
20250214,130100,453918500,22750,22750,22750,22750,25
20250214,130000,453349750,22700,22650,22700,22650,7
20250214,125900,453190900,22750,22700,22750,22700,108
20250214,125800,450735100,22700,22700,22700,22650,22
20250214,125700,450235950,22700,22750,22750,22700,7
20250214,125600,450076900,22750,22750,22750,22750,3
20250214,125500,450008650,22650,22650,22700,22650,26
20250214,125400,449418750,22700,22700,22700,22700,1
20250214,125300,449396050,22700,22700,22700,22700,25
20250214,125200,448828550,22650,22650,22650,22650,5
20250214,125100,448715300,22650,22650,22650,22650,1
20250214,125000,448692650,22650,22650,22700,22650,13
20250214,124900,448398000,22650,22650,22650,22650,0
20250214,124800,448398000,22650,22650,22650,22650,1
20250214,124700,448375350,22650,22700,22700,22650,9
20250214,124600,448171250,22700,22750,22750,22700,11
20250214,124500,447921500,22700,22700,22700,22700,11
20250214,124400,447671800,22750,22700,22750,22700,24
20250214,124300,447126900,22650,22600,22650,22600,9
20250214,124200,446923300,22650,22650,22650,22650,804
20250214,124100,428712700,22650,22600,22650,22600,11
20250214,124000,428463600,22650,22600,22650,22600,557
20250214,123900,415847750,22600,22600,22600,22600,5
20250214,123800,415734750,22650,22650,22650,22650,0
20250214,123700,415734750,22650,22650,22650,22650,4
20250214,123600,415644150,22650,22650,22650,22650,1
20250214,123500,415621500,22650,22650,22650,22600,9
20250214,123400,415417850,22600,22600,22600,22600,3000
20250214,123300,347617850,22650,22650,22650,22650,176
20250214,123200,343631450,22650,22600,22650,22600,146
20250214,123100,340331650,22700,22650,22700,22650,8
20250214,123000,340150350,22700,22650,22700,22650,15
20250214,122900,339810550,22650,22650,22650,22650,0
20250214,122800,339810550,22650,22650,22650,22650,16
20250214,122700,339448150,22600,22600,22600,22600,5
20250214,122600,339335150,22650,22650,22650,22650,1000
20250214,122500,316685150,22650,22700,22700,22650,6
20250214,122400,316549150,22700,22700,22700,22700,1
20250214,122300,316526450,22650,22650,22650,22650,5
20250214,122200,316413200,22650,22700,22700,22650,7
20250214,122100,316254600,22700,22650,22700,22650,10
20250214,122000,316028050,22650,22650,22650,22650,4
20250214,121900,315937450,22650,22650,22650,22650,5
20250214,121800,315824200,22650,22700,22700,22650,6
20250214,121700,315688250,22700,22700,22700,22700,3
20250214,121600,315620150,22700,22650,22700,22650,133
20250214,121500,312601300,22650,22700,22700,22650,7
20250214,121400,312442650,22700,22700,22700,22700,0
20250214,121300,312442650,22700,22650,22700,22650,2
20250214,121200,312397300,22700,22650,22700,22650,8
20250214,121100,312215950,22700,22700,22700,22700,0
20250214,121000,312215950,22700,22750,22750,22700,5
20250214,120900,312102400,22650,22650,22650,22650,140
20250214,120800,308931400,22650,22700,22700,22650,11
20250214,120700,308681750,22750,22750,22750,22750,3
20250214,120600,308613500,22750,22750,22750,22700,7
20250214,120500,308454450,22700,22750,22750,22700,6
20250214,120400,308318150,22700,22700,22700,22700,5
20250214,120300,308204650,22650,22750,22750,22650,122
20250214,120200,305437300,22750,22750,22750,22750,1
20250214,120100,305414550,22700,22700,22700,22700,0
20250214,120000,305414550,22700,22650,22700,22650,160
20250214,115900,301790050,22700,22700,22700,22700,1
20250214,115800,301767350,22700,22700,22700,22700,5
20250214,115700,301653850,22750,22700,22750,22700,668
20250214,115600,286488000,22700,22700,22700,22700,605
20250214,115500,272754500,22700,22700,22700,22700,4
20250214,115400,272663700,22700,22750,22750,22700,2
20250214,115300,272618250,22700,22700,22700,22700,9
20250214,115200,272413950,22750,22750,22750,22750,3
20250214,115100,272345700,22750,22750,22750,22750,1
20250214,115000,272322950,22700,22700,22700,22700,45
20250214,114900,271301450,22700,22700,22700,22700,6
20250214,114800,271165250,22700,22700,22700,22700,105
20250214,114700,268781750,22700,22700,22700,22700,0
20250214,114600,268781750,22700,22700,22700,22700,6
20250214,114500,268645550,22700,22700,22700,22700,11
20250214,114400,268395850,22750,22750,22750,22750,7
20250214,114300,268236600,22700,22700,22700,22700,5
20250214,114200,268123100,22750,22750,22750,22750,3
20250214,114100,268054850,22750,22700,22750,22700,8
20250214,114000,267873200,22700,22700,22700,22700,5
20250214,113900,267759700,22750,22700,22750,22700,2
20250214,113800,267714250,22700,22700,22700,22700,3
20250214,113700,267646150,22700,22700,22700,22700,110
20250214,113600,265149150,22700,22700,22700,22700,0
20250214,113500,265149150,22700,22700,22700,22700,6
20250214,113400,265012950,22700,22700,22700,22700,0
20250214,113300,265012950,22700,22700,22700,22700,127
20250214,113200,262130050,22700,22700,22700,22700,0
20250214,113100,262130050,22700,22700,22700,22700,4
20250214,113000,262039250,22650,22700,22700,22650,13
20250214,112900,261744200,22700,22700,22700,22700,549
20250214,112800,249281900,22700,22750,22750,22700,6
20250214,112700,249145650,22700,22700,22700,22700,0
20250214,112600,249145650,22700,22700,22700,22700,11
20250214,112500,248895950,22700,22700,22700,22700,0
20250214,112400,248895950,22700,22700,22700,22700,0
20250214,112300,248895950,22700,22750,22750,22700,6
20250214,112200,248759650,22700,22700,22700,22700,5
20250214,112100,248646150,22700,22700,22700,22700,7
20250214,112000,248487250,22750,22750,22750,22750,4
20250214,111900,248396250,22700,22700,22700,22700,0
20250214,111800,248396250,22700,22750,22750,22700,10
20250214,111700,248169200,22750,22750,22750,22750,3
20250214,111600,248100950,22700,22700,22700,22700,5
20250214,111500,247987450,22700,22700,22700,22700,0
20250214,111400,247987450,22700,22700,22700,22700,299
20250214,111300,241200150,22700,22700,22700,22700,5
20250214,111200,241086650,22700,22650,22700,22650,2
20250214,111100,241041300,22700,22700,22700,22700,9
20250214,111000,240837000,22700,22700,22700,22650,205
20250214,110900,236184550,22750,22700,22750,22700,52
20250214,110800,235004050,22700,22700,22700,22700,204
20250214,110700,230373250,22700,22650,22700,22650,28
20250214,110600,229737900,22650,22650,22650,22650,5
20250214,110500,229624650,22700,22700,22700,22700,4
20250214,110400,229533850,22700,22700,22700,22700,6
20250214,110300,229397650,22650,22700,22700,22650,19
20250214,110200,228966800,22700,22700,22700,22700,0
20250214,110100,228966800,22700,22700,22700,22650,82
20250214,110000,227109150,22700,22700,22700,22700,97
20250214,105900,224907250,22750,22700,22750,22700,566
20250214,105800,212058500,22750,22750,22750,22700,11
20250214,105700,211808500,22700,22700,22700,22700,30
20250214,105600,211127500,22700,22700,22700,22700,4
20250214,105500,211036700,22700,22700,22700,22700,5
20250214,105400,210923200,22700,22700,22700,22700,0
20250214,105300,210923200,22700,22750,22750,22700,5
20250214,105200,210809650,22700,22700,22700,22700,0
20250214,105100,210809650,22700,22700,22700,22700,10
20250214,105000,210582650,22700,22700,22700,22700,0
20250214,104900,210582650,22700,22700,22700,22700,0
20250214,104800,210582650,22700,22700,22700,22700,4
20250214,104700,210491850,22700,22750,22750,22700,6
20250214,104600,210355600,22750,22750,22750,22700,20
20250214,104500,209900800,22700,22700,22700,22700,0
20250214,104400,209900800,22700,22700,22700,22700,10
20250214,104300,209673800,22700,22700,22700,22700,0
20250214,104200,209673800,22700,22700,22700,22700,1
20250214,104100,209651100,22700,22700,22700,22700,54
20250214,104000,208425300,22700,22700,22700,22700,45
20250214,103900,207403800,22700,22700,22700,22700,40
20250214,103800,206495800,22750,22750,22750,22750,3
20250214,103700,206427550,22700,22700,22700,22700,228
20250214,103600,201251950,22700,22650,22700,22650,78
20250214,103500,199485200,22700,22700,22700,22700,6
20250214,103400,199349000,22700,22700,22700,22650,10
20250214,103300,199122200,22700,22700,22700,22700,12
20250214,103200,198849800,22700,22650,22700,22650,211
20250214,103100,194060400,22650,22650,22650,22650,19
20250214,103000,193630050,22650,22650,22650,22650,11
20250214,102900,193380900,22650,22650,22650,22650,5
20250214,102800,193267650,22650,22600,22650,22600,29
20250214,102700,192611900,22600,22650,22650,22600,14
20250214,102600,192295450,22650,22700,22700,22650,10
20250214,102500,192068900,22650,22650,22650,22650,0
20250214,102400,192068900,22650,22650,22650,22650,10
20250214,102300,191842400,22700,22700,22700,22700,17
20250214,102200,191456500,22650,22650,22650,22650,159
20250214,102100,187855150,22600,22600,22650,22600,17
20250214,102000,187470600,22650,22650,22650,22650,1
20250214,101900,187447950,22650,22650,22650,22600,326
20250214,101800,180064250,22650,22650,22650,22650,1
20250214,101700,180041600,22650,22600,22650,22600,7
20250214,101600,179883300,22600,22650,22650,22600,238
20250214,101500,174504300,22650,22650,22650,22600,6
20250214,101400,174368500,22600,22650,22650,22600,13
20250214,101300,174074300,22600,22600,22650,22600,232
20250214,101200,168824100,22650,22650,22650,22650,53
20250214,101100,167623650,22600,22600,22600,22600,4
20250214,101000,167533250,22650,22650,22650,22650,11
20250214,100900,167284100,22600,22600,22650,22600,11
20250214,100800,167035450,22650,22650,22650,22650,0
20250214,100700,167035450,22650,22650,22650,22650,336
20250214,100600,159425050,22650,22700,22700,22650,105
20250214,100500,157041800,22650,22650,22650,22650,5
20250214,100400,156928550,22700,22650,22700,22650,6
20250214,100300,156792550,22650,22650,22650,22650,0
20250214,100200,156792550,22650,22650,22700,22650,153
20250214,100100,153322050,22650,22650,22650,22650,9
20250214,100000,153118200,22650,22650,22650,22650,616
20250214,095900,139165800,22700,22700,22700,22700,0
20250214,095800,139165800,22700,22700,22700,22700,1500
20250214,095700,105115800,22750,22750,22750,22750,4
20250214,095600,105024800,22700,22700,22700,22700,0
20250214,095500,105024800,22700,22700,22700,22700,1
20250214,095400,105002100,22750,22750,22750,22750,43
20250214,095300,104023850,22800,22750,22800,22750,179
20250214,095200,99951550,22700,22700,22700,22700,15
20250214,095100,99611050,22700,22700,22700,22700,0
20250214,095000,99611050,22700,22700,22700,22700,5
20250214,094900,99497550,22700,22700,22700,22700,4
20250214,094800,99406750,22700,22700,22700,22700,0
20250214,094700,99406750,22700,22700,22700,22700,4
20250214,094600,99315950,22700,22700,22700,22700,5
20250214,094500,99202450,22700,22700,22700,22700,0
20250214,094400,99202450,22700,22700,22700,22650,528
20250214,094300,87217100,22700,22700,22700,22700,5
20250214,094200,87103600,22700,22650,22700,22650,20
20250214,094100,86650050,22700,22650,22700,22650,7
20250214,094000,86491450,22700,22700,22700,22700,9
20250214,093900,86287150,22650,22700,22700,22650,5
20250214,093800,86173850,22650,22650,22650,22650,5
20250214,093700,86060600,22700,22650,22700,22650,6
20250214,093600,85924650,22700,22700,22700,22700,10
20250214,093500,85697650,22700,22650,22700,22650,105
20250214,093400,83319350,22650,22700,22700,22650,39
20250214,093300,82434250,22700,22750,22750,22700,122
20250214,093200,79664800,22750,22700,22750,22700,6
20250214,093100,79528500,22750,22700,22750,22700,12
20250214,093000,79256050,22750,22750,22750,22750,1
20250214,092900,79233300,22700,22700,22700,22700,43
20250214,092800,78257200,22750,22750,22750,22750,40
20250214,092700,77347200,22700,22700,22700,22700,65
20250214,092600,75871700,22700,22700,22700,22700,201
20250214,092500,71309000,22700,22700,22750,22700,218
20250214,092400,66357900,22700,22750,22750,22700,165
20250214,092300,62606350,22700,22750,22750,22700,30
20250214,092200,61924100,22750,22750,22750,22700,36
20250214,092100,61105350,22750,22700,22750,22700,108
20250214,092000,58653700,22700,22700,22700,22700,0
20250214,091900,58653700,22700,22700,22700,22700,16
20250214,091800,58290500,22750,22750,22750,22750,0
20250214,091700,58290500,22750,22750,22750,22750,697
20250214,091600,42433750,22750,22750,22750,22750,500
20250214,091500,31058750,22750,22750,22750,22750,5
20250214,091400,30945000,22750,22800,22800,22750,113
20250214,091300,28374100,22800,22800,22800,22800,24
20250214,091200,27826900,22800,22800,22800,22750,27
20250214,091100,27211500,22800,22800,22850,22800,35
20250214,091000,26413450,22750,22750,22750,22750,5
20250214,090900,26299700,22700,22700,22700,22700,4
20250214,090800,26208900,22750,22750,22750,22750,3
20250214,090700,26140650,22750,22800,22800,22750,11
20250214,090600,25890150,22750,22750,22750,22750,0
20250214,090500,25890150,22750,22700,22750,22700,85
20250214,090400,23956600,22700,22700,22700,22700,905
20250214,090300,3413100,22750,22750,22750,22750,10
20250214,090200,3185600,22750,22750,22800,22750,33
20250214,090100,2434750,22800,22800,22800,22800,0
20250214,090000,2434750,22800,22750,22800,22750,107