KissMeData/002790/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183800,11931105650,22400,22400,22400,22400,14850
20250220,183700,11931105650,22400,22400,22400,22400,0
20250220,183600,11931105650,22400,22400,22400,22400,0
20250220,183500,11931105650,22400,22400,22400,22400,0
20250220,183400,11931105650,22400,22400,22400,22400,0
20250220,183300,11931105650,22400,22400,22400,22400,0
20250220,183200,11931105650,22400,22400,22400,22400,0
20250220,183100,11931105650,22400,22400,22400,22400,0
20250220,183000,11931105650,22400,22400,22400,22400,0
20250220,182900,11931105650,22400,22400,22400,22400,0
20250220,182800,11931105650,22400,22400,22400,22400,0
20250220,182700,11931105650,22400,22400,22400,22400,0
20250220,182600,11931105650,22400,22400,22400,22400,0
20250220,182500,11931105650,22400,22400,22400,22400,0
20250220,182400,11931105650,22400,22400,22400,22400,0
20250220,182300,11931105650,22400,22400,22400,22400,0
20250220,182200,11931105650,22400,22400,22400,22400,0
20250220,182100,11931105650,22400,22400,22400,22400,0
20250220,182000,11931105650,22400,22400,22400,22400,0
20250220,181900,11931105650,22400,22400,22400,22400,0
20250220,181800,11931105650,22400,22400,22400,22400,0
20250220,181700,11931105650,22400,22400,22400,22400,0
20250220,181600,11931105650,22400,22400,22400,22400,0
20250220,181500,11931105650,22400,22400,22400,22400,0
20250220,181400,11931105650,22400,22400,22400,22400,0
20250220,181300,11931105650,22400,22400,22400,22400,0
20250220,181200,11931105650,22400,22400,22400,22400,0
20250220,181100,11931105650,22400,22400,22400,22400,0
20250220,181000,11931105650,22400,22400,22400,22400,0
20250220,180900,11931105650,22400,22400,22400,22400,0
20250220,180800,11931105650,22400,22400,22400,22400,14850
20250220,180700,11931105650,22400,22400,22400,22400,0
20250220,180600,11931105650,22400,22400,22400,22400,0
20250220,180500,11931105650,22400,22400,22400,22400,0
20250220,180400,11931105650,22400,22400,22400,22400,0
20250220,180300,11931105650,22400,22400,22400,22400,0
20250220,180200,11931105650,22400,22400,22400,22400,0
20250220,180100,11931105650,22400,22400,22400,22400,0
20250220,180000,11931105650,22400,22400,22400,22400,0
20250220,175900,11931105650,22400,22400,22400,22400,0
20250220,175800,11931105650,22400,22400,22400,22400,0
20250220,175700,11931105650,22400,22400,22400,22400,0
20250220,175600,11931105650,22400,22400,22400,22400,0
20250220,175500,11931105650,22400,22400,22400,22400,0
20250220,175400,11931105650,22400,22400,22400,22400,0
20250220,175300,11931105650,22400,22400,22400,22400,0
20250220,175200,11931105650,22400,22400,22400,22400,0
20250220,175100,11931105650,22400,22400,22400,22400,0
20250220,175000,11931105650,22400,22400,22400,22400,0
20250220,174900,11931105650,22400,22400,22400,22400,0
20250220,174800,11931105650,22400,22400,22400,22400,0
20250220,174700,11931105650,22400,22400,22400,22400,0
20250220,174600,11931105650,22400,22400,22400,22400,0
20250220,174500,11931105650,22400,22400,22400,22400,0
20250220,174400,11931105650,22400,22400,22400,22400,0
20250220,174300,11931105650,22400,22400,22400,22400,0
20250220,174200,11931105650,22400,22400,22400,22400,0
20250220,174100,11931105650,22400,22400,22400,22400,0
20250220,174000,11931105650,22400,22400,22400,22400,0
20250220,173900,11931105650,22400,22400,22400,22400,0
20250220,173800,11931105650,22400,22400,22400,22400,14850
20250220,173700,11931105650,22400,22400,22400,22400,0
20250220,173600,11931105650,22400,22400,22400,22400,0
20250220,173500,11931105650,22400,22400,22400,22400,0
20250220,173400,11931105650,22400,22400,22400,22400,0
20250220,173300,11931105650,22400,22400,22400,22400,0
20250220,173200,11931105650,22400,22400,22400,22400,0
20250220,173100,11931105650,22400,22400,22400,22400,0
20250220,173000,11931105650,22400,22400,22400,22400,0
20250220,172900,11931105650,22400,22400,22400,22400,0
20250220,172800,11931105650,22400,22400,22400,22400,0
20250220,172700,11931105650,22400,22400,22400,22400,0
20250220,172600,11931105650,22400,22400,22400,22400,0
20250220,172500,11931105650,22400,22400,22400,22400,0
20250220,172400,11931105650,22400,22400,22400,22400,0
20250220,172300,11931105650,22400,22400,22400,22400,0
20250220,172200,11931105650,22400,22400,22400,22400,0
20250220,172100,11931105650,22400,22400,22400,22400,0
20250220,172000,11931105650,22400,22400,22400,22400,0
20250220,171900,11931105650,22400,22400,22400,22400,0
20250220,171800,11931105650,22400,22400,22400,22400,0
20250220,171700,11931105650,22400,22400,22400,22400,0
20250220,171600,11931105650,22400,22400,22400,22400,0
20250220,171500,11931105650,22400,22400,22400,22400,0
20250220,171400,11931105650,22400,22400,22400,22400,0
20250220,171300,11931105650,22400,22400,22400,22400,0
20250220,171200,11931105650,22400,22400,22400,22400,0
20250220,171100,11931105650,22400,22400,22400,22400,0
20250220,171000,11931105650,22400,22400,22400,22400,0
20250220,170900,11931105650,22400,22400,22400,22400,0
20250220,170800,11931105650,22400,22400,22400,22400,14850
20250220,170700,11931105650,22400,22400,22400,22400,0
20250220,170600,11931105650,22400,22400,22400,22400,0
20250220,170500,11931105650,22400,22400,22400,22400,0
20250220,170400,11931105650,22400,22400,22400,22400,0
20250220,170300,11931105650,22400,22400,22400,22400,0
20250220,170200,11931105650,22400,22400,22400,22400,0
20250220,170100,11931105650,22400,22400,22400,22400,0
20250220,170000,11931105650,22400,22400,22400,22400,0
20250220,165900,11931105650,22400,22400,22400,22400,0
20250220,165800,11931105650,22400,22400,22400,22400,0
20250220,165700,11931105650,22400,22400,22400,22400,0
20250220,165600,11931105650,22400,22400,22400,22400,0
20250220,165500,11931105650,22400,22400,22400,22400,0
20250220,165400,11931105650,22400,22400,22400,22400,0
20250220,165300,11931105650,22400,22400,22400,22400,0
20250220,165200,11931105650,22400,22400,22400,22400,0
20250220,165100,11931105650,22400,22400,22400,22400,0
20250220,165000,11931105650,22400,22400,22400,22400,0
20250220,164900,11931105650,22400,22400,22400,22400,0
20250220,164800,11931105650,22400,22400,22400,22400,0
20250220,164700,11931105650,22400,22400,22400,22400,0
20250220,164600,11931105650,22400,22400,22400,22400,0
20250220,164500,11931105650,22400,22400,22400,22400,0
20250220,164400,11931105650,22400,22400,22400,22400,0
20250220,164300,11931105650,22400,22400,22400,22400,0
20250220,164200,11931105650,22400,22400,22400,22400,0
20250220,164100,11931105650,22400,22400,22400,22400,0
20250220,164000,11931105650,22400,22400,22400,22400,0
20250220,163900,11931105650,22400,22400,22400,22400,0
20250220,163800,11931105650,22400,22400,22400,22400,14850
20250220,163700,11931105650,22400,22400,22400,22400,0
20250220,163600,11931105650,22400,22400,22400,22400,0
20250220,163500,11931105650,22400,22400,22400,22400,0
20250220,163400,11931105650,22400,22400,22400,22400,0
20250220,163300,11931105650,22400,22400,22400,22400,0
20250220,163200,11931105650,22400,22400,22400,22400,0
20250220,163100,11931105650,22400,22400,22400,22400,0
20250220,163000,11931105650,22400,22400,22400,22400,0
20250220,162900,11931105650,22400,22400,22400,22400,0
20250220,162800,11931105650,22400,22400,22400,22400,0
20250220,162700,11931105650,22400,22400,22400,22400,0
20250220,162600,11931105650,22400,22400,22400,22400,0
20250220,162500,11931105650,22400,22400,22400,22400,0
20250220,162400,11931105650,22400,22400,22400,22400,0
20250220,162300,11931105650,22400,22400,22400,22400,0
20250220,162200,11931105650,22400,22400,22400,22400,0
20250220,162100,11931105650,22400,22400,22400,22400,0
20250220,162000,11931105650,22400,22400,22400,22400,0
20250220,161900,11931105650,22400,22400,22400,22400,0
20250220,161800,11931105650,22400,22400,22400,22400,0
20250220,161700,11931105650,22400,22400,22400,22400,0
20250220,161600,11931105650,22400,22400,22400,22400,0
20250220,161500,11931105650,22400,22400,22400,22400,0
20250220,161400,11931105650,22400,22400,22400,22400,0
20250220,161300,11931105650,22400,22400,22400,22400,0
20250220,161200,11931105650,22400,22400,22400,22400,0
20250220,161100,11931105650,22400,22400,22400,22400,0
20250220,161000,11931105650,22400,22400,22400,22400,0
20250220,160900,11931105650,22400,22400,22400,22400,0
20250220,160800,11931105650,22400,22400,22400,22400,14850
20250220,160700,11931105650,22400,22400,22400,22400,0
20250220,160600,11931105650,22400,22400,22400,22400,0
20250220,160500,11931105650,22400,22400,22400,22400,0
20250220,160400,11931105650,22400,22400,22400,22400,0
20250220,160300,11931105650,22400,22400,22400,22400,0
20250220,160200,11931105650,22400,22400,22400,22400,0
20250220,160100,11931105650,22400,22400,22400,22400,0
20250220,160000,11931105650,22400,22400,22400,22400,0
20250220,155900,11931105650,22400,22400,22400,22400,0
20250220,155800,11931105650,22400,22400,22400,22400,0
20250220,155700,11931105650,22400,22400,22400,22400,0
20250220,155600,11931105650,22400,22400,22400,22400,0
20250220,155500,11931105650,22400,22400,22400,22400,0
20250220,155400,11931105650,22400,22400,22400,22400,0
20250220,155300,11931105650,22400,22400,22400,22400,0
20250220,155200,11931105650,22400,22400,22400,22400,0
20250220,155100,11931105650,22400,22400,22400,22400,0
20250220,155000,11931105650,22400,22400,22400,22400,0
20250220,154900,11931105650,22400,22400,22400,22400,0
20250220,154800,11931105650,22400,22400,22400,22400,0
20250220,154700,11931105650,22400,22400,22400,22400,0
20250220,154600,11931105650,22400,22400,22400,22400,0
20250220,154500,11931105650,22400,22400,22400,22400,0
20250220,154400,11931105650,22400,22400,22400,22400,0
20250220,154300,11931105650,22400,22400,22400,22400,0
20250220,154200,11931105650,22400,22400,22400,22400,0
20250220,154100,11931105650,22400,22400,22400,22400,0
20250220,154000,11931105650,22400,22400,22400,22400,0
20250220,153900,11931105650,22400,22400,22400,22400,0
20250220,153800,11931105650,22400,22400,22400,22400,14850
20250220,153700,11931105650,22400,22400,22400,22400,0
20250220,153600,11931105650,22400,22400,22400,22400,0
20250220,153500,11931105650,22400,22400,22400,22400,0
20250220,153400,11931105650,22400,22400,22400,22400,0
20250220,153300,11931105650,22400,22400,22400,22400,0
20250220,153200,11931105650,22400,22400,22400,22400,0
20250220,153100,11931105650,22400,22400,22400,22400,0
20250220,153000,11931105650,22400,22400,22400,22400,14850
20250220,152900,11598465650,22400,22400,22400,22400,0
20250220,152800,11598465650,22400,22400,22400,22400,0
20250220,152700,11598465650,22400,22400,22400,22400,0
20250220,152600,11598465650,22400,22400,22400,22400,0
20250220,152500,11598465650,22400,22400,22400,22400,0
20250220,152400,11598465650,22400,22400,22400,22400,0
20250220,152300,11598465650,22400,22400,22400,22400,0
20250220,152200,11598465650,22400,22400,22400,22400,0
20250220,152100,11598465650,22400,22400,22400,22400,0
20250220,152000,11598465650,22400,22400,22400,22400,0
20250220,151900,11598465650,22400,22350,22450,22350,4552
20250220,151800,11496501050,22350,22350,22350,22300,147
20250220,151700,11493217150,22350,22350,22400,22300,315
20250220,151600,11486175700,22350,22350,22400,22350,129
20250220,151500,11483290850,22400,22400,22400,22350,329
20250220,151400,11475921450,22400,22400,22400,22350,183
20250220,151300,11471823800,22350,22350,22400,22300,882
20250220,151200,11452110650,22350,22300,22350,22300,588
20250220,151100,11438980350,22300,22350,22350,22300,490
20250220,151000,11428050450,22300,22350,22350,22300,179
20250220,150900,11424055350,22300,22350,22350,22300,251
20250220,150800,11418453900,22300,22300,22350,22300,69
20250220,150700,11416912400,22350,22350,22350,22300,155
20250220,150600,11413448700,22300,22300,22350,22300,117
20250220,150500,11410835100,22350,22350,22350,22300,95
20250220,150400,11408712550,22350,22350,22350,22300,119
20250220,150300,11406053900,22300,22350,22350,22300,93
20250220,150200,11403976150,22300,22350,22350,22300,156
20250220,150100,11400490500,22300,22350,22400,22300,213
20250220,150000,11395728350,22400,22350,22400,22350,132
20250220,145900,11392776850,22400,22350,22400,22350,337
20250220,145800,11385232700,22350,22300,22400,22300,210
20250220,145700,11380536500,22400,22400,22400,22300,183
20250220,145600,11376438100,22300,22400,22400,22300,66
20250220,145500,11374961800,22300,22350,22400,22300,1309
20250220,145400,11345703650,22400,22350,22400,22350,492
20250220,145300,11334705250,22400,22350,22400,22350,83
20250220,145200,11332846650,22350,22400,22400,22350,704
20250220,145100,11317081350,22350,22350,22400,22350,110
20250220,145000,11314621650,22400,22350,22400,22350,131
20250220,144900,11311691500,22350,22350,22400,22350,605
20250220,144800,11298167800,22400,22350,22400,22350,192
20250220,144700,11293874100,22350,22350,22400,22350,158
20250220,144600,11290336700,22400,22400,22400,22350,47
20250220,144500,11289284200,22400,22350,22400,22350,99
20250220,144400,11287068350,22400,22400,22400,22350,95
20250220,144300,11284941500,22350,22350,22400,22350,73
20250220,144200,11283308700,22400,22350,22400,22350,111
20250220,144100,11280824250,22350,22350,22400,22350,103
20250220,144000,11278519950,22400,22400,22400,22400,46
20250220,143900,11277489550,22400,22350,22400,22350,54
20250220,143800,11276280150,22400,22400,22450,22350,437
20250220,143700,11266505650,22400,22400,22450,22400,127
20250220,143600,11263658350,22400,22400,22450,22400,110
20250220,143500,11261194150,22400,22400,22400,22350,354
20250220,143400,11253264700,22400,22400,22400,22350,82
20250220,143300,11251428100,22350,22400,22400,22350,49
20250220,143200,11250330800,22400,22400,22400,22350,305
20250220,143100,11243498950,22400,22400,22400,22350,46
20250220,143000,11242468600,22400,22350,22400,22350,39
20250220,142900,11241595850,22400,22350,22400,22350,1215
20250220,142800,11214387500,22400,22350,22400,22350,520
20250220,142700,11202749000,22400,22400,22400,22350,319
20250220,142600,11195605600,22400,22350,22400,22350,128
20250220,142500,11192743400,22350,22400,22400,22350,610
20250220,142400,11179107150,22400,22350,22400,22350,265
20250220,142300,11173182400,22350,22400,22400,22350,295
20250220,142200,11166585000,22350,22400,22400,22350,24
20250220,142100,11166047450,22400,22400,22400,22350,118
20250220,142000,11163404750,22350,22400,22400,22350,239
20250220,141900,11158058850,22400,22400,22400,22350,47
20250220,141800,11157006200,22400,22400,22400,22350,145
20250220,141700,11153758250,22400,22400,22450,22350,1049
20250220,141600,11130259900,22450,22400,22450,22400,55
20250220,141500,11129025650,22400,22450,22450,22400,781
20250220,141400,11111492300,22450,22450,22500,22450,3113
20250220,141300,11041604600,22450,22450,22450,22400,243
20250220,141200,11036155600,22400,22450,22450,22400,470
20250220,141100,11025607150,22450,22450,22450,22450,81
20250220,141000,11023788700,22450,22450,22450,22400,34
20250220,140900,11023025600,22450,22450,22450,22400,366
20250220,140800,11014821400,22450,22450,22450,22400,97
20250220,140700,11012643950,22450,22400,22450,22400,3636
20250220,140600,10931191550,22400,22400,22400,22350,2332
20250220,140500,10879068450,22350,22400,22400,22350,319
20250220,140400,10871937850,22350,22350,22400,22300,1822
20250220,140300,10831212350,22350,22350,22400,22350,981
20250220,140200,10809284300,22350,22350,22350,22300,93
20250220,140100,10807205950,22350,22350,22350,22300,143
20250220,140000,10804010050,22300,22350,22350,22300,290
20250220,135900,10797531900,22350,22350,22350,22300,165
20250220,135800,10793844300,22350,22350,22350,22300,114
20250220,135700,10791298650,22300,22350,22350,22300,106
20250220,135600,10788933750,22350,22350,22350,22300,97
20250220,135500,10786767250,22300,22350,22350,22300,63
20250220,135400,10785359950,22350,22350,22350,22300,171
20250220,135300,10781539250,22300,22300,22350,22300,51
20250220,135200,10780400800,22350,22350,22350,22300,46
20250220,135100,10779372800,22300,22350,22350,22250,476
20250220,135000,10768756150,22300,22350,22350,22300,146
20250220,134900,10765494750,22350,22350,22350,22300,62
20250220,134800,10764109100,22350,22350,22350,22300,63
20250220,134700,10762701200,22350,22350,22350,22350,743
20250220,134600,10746095150,22350,22300,22400,22300,210
20250220,134500,10741398100,22300,22300,22400,22300,2063
20250220,134400,10695391150,22400,22350,22400,22350,254
20250220,134300,10689712250,22400,22400,22400,22350,108
20250220,134200,10687295900,22400,22300,22400,22300,534
20250220,134100,10675356900,22350,22400,22400,22300,143
20250220,134000,10672159800,22400,22400,22400,22350,453
20250220,133900,10662027350,22400,22400,22400,22350,398
20250220,133800,10653128650,22350,22350,22400,22350,1240
20250220,133700,10625413600,22300,22350,22350,22250,572
20250220,133600,10612652000,22300,22300,22350,22300,1372
20250220,133500,10582049400,22300,22300,22300,22250,213
20250220,133400,10577299700,22300,22250,22300,22250,216
20250220,133300,10572488150,22300,22250,22300,22250,89
20250220,133200,10570504300,22250,22250,22250,22200,1110
20250220,133100,10545808200,22250,22200,22250,22200,674
20250220,133000,10530841600,22200,22200,22250,22200,762
20250220,132900,10513887900,22250,22250,22300,22200,470
20250220,132800,10503431700,22150,22150,22250,22150,830
20250220,132700,10485024100,22150,22300,22350,21950,36863
20250220,132600,9671245950,22350,22400,22400,22300,776
20250220,132500,9653906250,22350,22350,22400,22350,927
20250220,132400,9633185650,22400,22350,22400,22350,216
20250220,132300,9628352950,22400,22350,22400,22350,540
20250220,132200,9616270650,22350,22350,22400,22350,365
20250220,132100,9608109100,22350,22350,22400,22350,390
20250220,132000,9599388850,22350,22350,22400,22350,209
20250220,131900,9594714450,22400,22350,22400,22350,323
20250220,131800,9587493400,22350,22350,22400,22350,201
20250220,131700,9582996700,22350,22400,22450,22350,2273
20250220,131600,9532100450,22400,22450,22450,22400,292
20250220,131500,9525557700,22400,22300,22450,22300,2746
20250220,131400,9464113950,22300,22300,22350,22300,3443
20250220,131300,9387332850,22300,22350,22350,22300,316
20250220,131200,9380284000,22300,22350,22350,22300,124
20250220,131100,9377516600,22350,22350,22400,22300,2284
20250220,131000,9326577200,22350,22400,22400,22350,1371
20250220,130900,9295931250,22350,22350,22400,22350,253
20250220,130800,9290274500,22350,22350,22400,22350,143
20250220,130700,9287074450,22350,22350,22400,22350,957
20250220,130600,9265679000,22350,22350,22400,22350,150
20250220,130500,9262324100,22350,22350,22400,22350,468
20250220,130400,9251861950,22400,22350,22400,22350,723
20250220,130300,9235700250,22350,22350,22400,22350,366
20250220,130200,9227518850,22400,22350,22400,22350,274
20250220,130100,9221391900,22350,22350,22400,22350,465
20250220,130000,9210995300,22400,22350,22400,22350,185
20250220,125900,9206858450,22350,22350,22400,22350,352
20250220,125800,9198988300,22400,22350,22400,22350,221
20250220,125700,9194045000,22400,22350,22400,22350,341
20250220,125600,9186421450,22350,22350,22400,22350,247
20250220,125500,9180898150,22350,22400,22400,22350,305
20250220,125400,9174079950,22400,22350,22400,22300,797
20250220,125300,9156270350,22350,22350,22400,22350,314
20250220,125200,9149250350,22350,22350,22400,22350,1358
20250220,125100,9118894950,22350,22400,22400,22350,1081
20250220,125000,9094732650,22350,22400,22400,22350,493
20250220,124900,9083708350,22400,22350,22400,22350,858
20250220,124800,9064521950,22400,22400,22400,22350,257
20250220,124700,9058774250,22350,22400,22400,22350,542
20250220,124600,9046655900,22350,22350,22400,22350,227
20250220,124500,9041576800,22350,22350,22400,22350,449
20250220,124400,9031535950,22350,22400,22400,22350,120
20250220,124300,9028851800,22400,22400,22450,22350,217
20250220,124200,9023997200,22400,22400,22450,22400,2110
20250220,124100,8976732300,22450,22400,22450,22400,436
20250220,124000,8966957350,22450,22450,22450,22400,5296
20250220,123900,8848065700,22400,22400,22450,22400,376
20250220,123800,8839641300,22400,22400,22450,22400,435
20250220,123700,8829895550,22500,22400,22500,22400,1789
20250220,123600,8789752900,22450,22400,22500,22400,2280
20250220,123500,8738573700,22450,22400,22450,22400,360
20250220,123400,8730505600,22400,22400,22450,22400,202
20250220,123300,8725979650,22400,22400,22450,22400,440
20250220,123200,8716121500,22400,22400,22450,22400,202
20250220,123100,8711594550,22400,22400,22450,22400,382
20250220,123000,8703033700,22400,22400,22450,22400,274
20250220,122900,8696893100,22450,22450,22450,22400,250
20250220,122800,8691289750,22400,22400,22450,22400,378
20250220,122700,8682818550,22400,22400,22450,22400,215
20250220,122600,8677996750,22400,22450,22450,22400,438
20250220,122500,8668180350,22400,22450,22450,22400,121
20250220,122400,8665467600,22400,22400,22450,22350,383
20250220,122300,8656888050,22350,22450,22450,22350,197
20250220,122200,8652475500,22400,22450,22450,22400,491
20250220,122100,8641473100,22400,22450,22450,22400,295
20250220,122000,8634861050,22450,22400,22450,22400,1522
20250220,121900,8600714450,22450,22450,22450,22400,198
20250220,121800,8596275250,22400,22450,22450,22400,276
20250220,121700,8590089650,22450,22450,22450,22400,1119
20250220,121600,8564985750,22450,22400,22450,22400,448
20250220,121500,8554946250,22400,22400,22450,22400,514
20250220,121400,8543412000,22450,22400,22450,22400,270
20250220,121300,8537360850,22400,22400,22450,22400,322
20250220,121200,8530142000,22400,22400,22450,22400,324
20250220,121100,8522876100,22400,22450,22450,22400,247
20250220,121000,8517337700,22400,22450,22450,22400,461
20250220,120900,8507006000,22400,22450,22450,22400,189
20250220,120800,8502766250,22450,22400,22450,22400,355
20250220,120700,8494808800,22450,22450,22450,22400,1670
20250220,120600,8457349150,22450,22450,22500,22450,416
20250220,120500,8448007700,22450,22400,22450,22400,330
20250220,120400,8440606750,22450,22400,22450,22400,382
20250220,120300,8432043700,22450,22450,22450,22400,751
20250220,120200,8415186950,22450,22450,22500,22450,340
20250220,120100,8407550200,22450,22450,22500,22450,715
20250220,120000,8391495050,22450,22500,22500,22450,468
20250220,115900,8380983950,22500,22500,22500,22450,591
20250220,115800,8367690150,22400,22450,22500,22400,293
20250220,115700,8361112850,22450,22450,22450,22400,650
20250220,115600,8346526600,22450,22400,22450,22400,1114
20250220,115500,8321523700,22400,22450,22450,22400,277
20250220,115400,8315313150,22400,22400,22450,22400,429
20250220,115300,8305700050,22450,22450,22450,22400,226
20250220,115200,8300634350,22400,22500,22500,22400,5168
20250220,115100,8184648050,22500,22500,22500,22450,358
20250220,115000,8176601050,22450,22450,22500,22450,809
20250220,114900,8158432750,22500,22500,22500,22450,285
20250220,114800,8152025400,22500,22500,22500,22450,569
20250220,114700,8139238050,22450,22500,22500,22450,182
20250220,114600,8135145850,22500,22500,22500,22450,659
20250220,114500,8120328600,22500,22450,22500,22450,453
20250220,114400,8110142800,22450,22450,22500,22450,1310
20250220,114300,8080680950,22500,22450,22500,22450,699
20250220,114200,8064960900,22500,22500,22500,22450,370
20250220,114100,8056647850,22450,22500,22500,22450,271
20250220,114000,8050560550,22450,22550,22550,22450,1332
20250220,113900,8020614900,22550,22500,22550,22500,124
20250220,113800,8017821500,22500,22500,22550,22500,596
20250220,113700,8004402900,22550,22550,22600,22500,667
20250220,113600,7989376500,22550,22550,22550,22500,1244
20250220,113500,7961329400,22550,22500,22550,22500,572
20250220,113400,7948453300,22550,22550,22550,22500,575
20250220,113300,7935490800,22550,22600,22600,22550,845
20250220,113200,7916415550,22550,22600,22600,22550,1240
20250220,113100,7888400200,22600,22550,22600,22550,472
20250220,113000,7877754300,22550,22550,22600,22550,382
20250220,112900,7869130250,22550,22600,22600,22550,1991
20250220,112800,7824153900,22550,22550,22600,22550,171
20250220,112700,7820293050,22550,22550,22600,22500,3508
20250220,112600,7741097950,22600,22550,22600,22500,497
20250220,112500,7729900800,22550,22600,22600,22500,1142
20250220,112400,7704160650,22600,22550,22600,22500,1788
20250220,112300,7663769900,22550,22550,22600,22500,351
20250220,112200,7655864400,22550,22550,22600,22500,1540
20250220,112100,7621142800,22600,22600,22600,22550,1255
20250220,112000,7592798350,22600,22550,22600,22550,430
20250220,111900,7583092200,22550,22600,22600,22550,539
20250220,111800,7570931650,22600,22600,22650,22550,2338
20250220,111700,7518106500,22550,22600,22600,22550,1801
20250220,111600,7477421850,22550,22550,22600,22550,1126
20250220,111500,7452025200,22600,22550,22600,22550,445
20250220,111400,7441987050,22600,22600,22600,22550,237
20250220,111300,7436633350,22550,22550,22600,22550,650
20250220,111200,7421969900,22600,22600,22600,22550,113
20250220,111100,7419417300,22550,22600,22600,22550,340
20250220,111000,7411744800,22650,22600,22650,22550,2445
20250220,110900,7356500550,22550,22550,22650,22550,1079
20250220,110800,7332126000,22550,22600,22600,22550,2803
20250220,110700,7268793800,22550,22600,22600,22550,4538
20250220,110600,7166300500,22550,22600,22600,22550,130
20250220,110500,7163364500,22600,22550,22600,22550,821
20250220,110400,7144847400,22550,22550,22600,22550,641
20250220,110300,7130389250,22550,22600,22600,22550,637
20250220,110200,7116019900,22550,22500,22600,22500,8680
20250220,110100,6920201900,22500,22500,22550,22500,1282
20250220,110000,6891351450,22500,22500,22550,22450,981
20250220,105900,6869274400,22500,22500,22550,22450,583
20250220,105800,6856166400,22500,22450,22500,22450,558
20250220,105700,6843619400,22500,22450,22500,22450,870
20250220,105600,6824059600,22450,22450,22500,22450,386
20250220,105500,6815388550,22450,22500,22550,22450,500
20250220,105400,6804151500,22500,22500,22550,22450,672
20250220,105300,6789024400,22550,22500,22550,22500,998
20250220,105200,6766564750,22550,22500,22550,22500,1444
20250220,105100,6734021250,22500,22450,22500,22400,5784
20250220,105000,6604025800,22400,22450,22450,22400,173
20250220,104900,6600144350,22500,22450,22500,22450,375
20250220,104800,6591722150,22450,22400,22450,22400,893
20250220,104700,6571709750,22400,22500,22500,22400,217
20250220,104600,6566838550,22450,22450,22500,22400,253
20250220,104500,6561156000,22500,22400,22500,22400,566
20250220,104400,6548466400,22450,22400,22450,22400,292
20250220,104300,6541918250,22400,22450,22500,22400,638
20250220,104200,6527604100,22450,22400,22450,22400,461
20250220,104100,6517264350,22400,22400,22450,22400,398
20250220,104000,6508338250,22450,22500,22500,22400,943
20250220,103900,6487169900,22500,22450,22500,22450,642
20250220,103800,6472739650,22450,22500,22500,22450,433
20250220,103700,6463015700,22450,22450,22500,22450,2369
20250220,103600,6409727850,22450,22500,22500,22450,203
20250220,103500,6405168450,22450,22400,22550,22400,10696
20250220,103400,6164551800,22450,22400,22450,22400,553
20250220,103300,6152149850,22400,22400,22500,22400,218
20250220,103200,6147256650,22450,22400,22450,22400,812
20250220,103100,6129045650,22400,22400,22450,22400,1325
20250220,103000,6099307300,22400,22350,22400,22350,1099
20250220,102900,6074690600,22350,22350,22400,22350,307
20250220,102800,6067825750,22350,22350,22400,22350,229
20250220,102700,6062705050,22350,22350,22400,22350,329
20250220,102600,6055341400,22350,22400,22400,22350,565
20250220,102500,6042704450,22400,22400,22400,22350,293
20250220,102400,6036142450,22350,22400,22400,22350,665
20250220,102300,6021257200,22350,22300,22350,22300,209
20250220,102200,6016589450,22350,22350,22400,22300,1354
20250220,102100,5986336950,22300,22300,22350,22250,1130
20250220,102000,5961145350,22300,22400,22400,22300,7763
20250220,101900,5787658000,22400,22400,22400,22350,787
20250220,101800,5770037300,22350,22550,22550,22350,9411
20250220,101700,5558783500,22550,22500,22550,22500,411
20250220,101600,5549522550,22500,22500,22550,22450,4561
20250220,101500,5446873700,22450,22450,22500,22450,409
20250220,101400,5437688250,22450,22400,22450,22400,1858
20250220,101300,5396024350,22400,22400,22450,22400,538
20250220,101200,5383958000,22400,22450,22500,22400,1794
20250220,101100,5343678250,22500,22500,22500,22450,876
20250220,101000,5323970850,22500,22550,22550,22450,784
20250220,100900,5306330050,22500,22500,22500,22500,107
20250220,100800,5303922550,22500,22500,22550,22500,267
20250220,100700,5297914600,22500,22450,22500,22450,603
20250220,100600,5284361950,22450,22500,22550,22450,1175
20250220,100500,5257932150,22500,22500,22550,22500,829
20250220,100400,5239272700,22500,22500,22550,22500,567
20250220,100300,5226514900,22500,22500,22550,22500,1719
20250220,100200,5187808250,22550,22500,22550,22500,1772
20250220,100100,5147873700,22500,22550,22600,22500,2471
20250220,100000,5092194650,22600,22550,22650,22500,3888
20250220,095900,5004347950,22550,22550,22600,22500,1014
20250220,095800,4981455800,22550,22550,22550,22500,1095
20250220,095700,4956765150,22500,22550,22550,22500,1733
20250220,095600,4917690350,22550,22500,22550,22500,243
20250220,095500,4912215600,22500,22550,22600,22500,1825
20250220,095400,4871082650,22550,22500,22550,22450,16898
20250220,095300,4490733950,22450,22450,22500,22400,2417
20250220,095200,4436472800,22450,22450,22450,22400,286
20250220,095100,4430052400,22450,22450,22500,22450,206
20250220,095000,4425427600,22450,22450,22500,22450,1392
20250220,094900,4394176200,22400,22450,22450,22350,1212
20250220,094800,4367019350,22400,22450,22500,22400,310
20250220,094700,4360059350,22450,22400,22450,22400,1284
20250220,094600,4331246000,22400,22400,22450,22400,779
20250220,094500,4313779400,22400,22400,22450,22400,315
20250220,094400,4306721750,22400,22450,22450,22400,216
20250220,094300,4301883300,22400,22450,22450,22400,180
20250220,094200,4297846050,22450,22450,22500,22450,632
20250220,094100,4283655750,22450,22500,22500,22450,206
20250220,094000,4279030750,22500,22450,22500,22400,4290
20250220,093900,4182719450,22450,22450,22450,22450,1800
20250220,093800,4142309450,22450,22450,22500,22400,2209
20250220,093700,4092715700,22500,22450,22500,22450,400
20250220,093600,4083733650,22500,22450,22500,22400,3373
20250220,093500,4007985850,22400,22400,22450,22400,2159
20250220,093400,3959523300,22450,22400,22450,22400,341
20250220,093300,3951884600,22400,22350,22450,22350,692
20250220,093200,3936376050,22400,22400,22450,22350,892
20250220,093100,3916397600,22400,22500,22500,22400,591
20250220,093000,3903131250,22500,22400,22500,22350,3736
20250220,092900,3819317450,22400,22450,22450,22400,201
20250220,092800,3814806100,22450,22400,22450,22400,3036
20250220,092700,3746650450,22400,22450,22500,22400,906
20250220,092600,3726317500,22450,22450,22500,22400,1089
20250220,092500,3701847700,22450,22400,22500,22350,5007
20250220,092400,3589556450,22350,22350,22400,22350,588
20250220,092300,3576413950,22350,22400,22400,22350,2744
20250220,092200,3514984900,22350,22400,22400,22350,493
20250220,092100,3503946150,22400,22350,22500,22350,4422
20250220,092000,3404867250,22350,22250,22350,22200,1673
20250220,091900,3367579150,22300,22400,22400,22250,6595
20250220,091800,3220463150,22350,22400,22400,22350,4790
20250220,091700,3113206400,22350,22400,22450,22350,2197
20250220,091600,3064010400,22400,22400,22400,22350,883
20250220,091500,3044231250,22350,22300,22400,22300,1670
20250220,091400,3006903350,22350,22400,22400,22300,2053
20250220,091300,2961028000,22350,22400,22400,22350,439
20250220,091200,2951200000,22400,22400,22400,22350,1536
20250220,091100,2916841750,22350,22450,22450,22300,7700
20250220,091000,2744584350,22450,22500,22500,22450,759
20250220,090900,2727533850,22450,22450,22500,22400,3112
20250220,090800,2657697050,22450,22400,22450,22350,3815
20250220,090700,2572244550,22450,22500,22500,22400,4609
20250220,090600,2468656250,22500,22600,22600,22450,5394
20250220,090500,2347285950,22600,22550,22600,22450,24672
20250220,090400,1791672800,22550,22500,22600,22450,12764
20250220,090300,1503844550,22500,22450,22550,22400,15386
20250220,090200,1157843200,22450,22350,22500,22350,10881
20250220,090100,913740950,22350,22350,22450,22300,7994
20250220,090000,734903750,22400,22500,22550,22350,32707