KissMeData/002790/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,5857909250,22150,22150,22150,22150,7132
20250227,183700,5857909250,22150,22150,22150,22150,0
20250227,183600,5857909250,22150,22150,22150,22150,0
20250227,183500,5857909250,22150,22150,22150,22150,0
20250227,183400,5857909250,22150,22150,22150,22150,0
20250227,183300,5857909250,22150,22150,22150,22150,0
20250227,183200,5857909250,22150,22150,22150,22150,0
20250227,183100,5857909250,22150,22150,22150,22150,0
20250227,183000,5857909250,22150,22150,22150,22150,0
20250227,182900,5857909250,22150,22150,22150,22150,0
20250227,182800,5857909250,22150,22150,22150,22150,0
20250227,182700,5857909250,22150,22150,22150,22150,0
20250227,182600,5857909250,22150,22150,22150,22150,0
20250227,182500,5857909250,22150,22150,22150,22150,0
20250227,182400,5857909250,22150,22150,22150,22150,0
20250227,182300,5857909250,22150,22150,22150,22150,0
20250227,182200,5857909250,22150,22150,22150,22150,0
20250227,182100,5857909250,22150,22150,22150,22150,0
20250227,182000,5857909250,22150,22150,22150,22150,0
20250227,181900,5857909250,22150,22150,22150,22150,0
20250227,181800,5857909250,22150,22150,22150,22150,0
20250227,181700,5857909250,22150,22150,22150,22150,0
20250227,181600,5857909250,22150,22150,22150,22150,0
20250227,181500,5857909250,22150,22150,22150,22150,0
20250227,181400,5857909250,22150,22150,22150,22150,0
20250227,181300,5857909250,22150,22150,22150,22150,0
20250227,181200,5857909250,22150,22150,22150,22150,0
20250227,181100,5857909250,22150,22150,22150,22150,0
20250227,181000,5857909250,22150,22150,22150,22150,0
20250227,180900,5857909250,22150,22150,22150,22150,0
20250227,180800,5857909250,22150,22150,22150,22150,7132
20250227,180700,5857909250,22150,22150,22150,22150,0
20250227,180600,5857909250,22150,22150,22150,22150,0
20250227,180500,5857909250,22150,22150,22150,22150,0
20250227,180400,5857909250,22150,22150,22150,22150,0
20250227,180300,5857909250,22150,22150,22150,22150,0
20250227,180200,5857909250,22150,22150,22150,22150,0
20250227,180100,5857909250,22150,22150,22150,22150,0
20250227,180000,5857909250,22150,22150,22150,22150,0
20250227,175900,5857909250,22150,22150,22150,22150,0
20250227,175800,5857909250,22150,22150,22150,22150,0
20250227,175700,5857909250,22150,22150,22150,22150,0
20250227,175600,5857909250,22150,22150,22150,22150,0
20250227,175500,5857909250,22150,22150,22150,22150,0
20250227,175400,5857909250,22150,22150,22150,22150,0
20250227,175300,5857909250,22150,22150,22150,22150,0
20250227,175200,5857909250,22150,22150,22150,22150,0
20250227,175100,5857909250,22150,22150,22150,22150,0
20250227,175000,5857909250,22150,22150,22150,22150,0
20250227,174900,5857909250,22150,22150,22150,22150,0
20250227,174800,5857909250,22150,22150,22150,22150,0
20250227,174700,5857909250,22150,22150,22150,22150,0
20250227,174600,5857909250,22150,22150,22150,22150,0
20250227,174500,5857909250,22150,22150,22150,22150,0
20250227,174400,5857909250,22150,22150,22150,22150,0
20250227,174300,5857909250,22150,22150,22150,22150,0
20250227,174200,5857909250,22150,22150,22150,22150,0
20250227,174100,5857909250,22150,22150,22150,22150,0
20250227,174000,5857909250,22150,22150,22150,22150,0
20250227,173900,5857909250,22150,22150,22150,22150,0
20250227,173800,5857909250,22150,22150,22150,22150,7132
20250227,173700,5857909250,22150,22150,22150,22150,0
20250227,173600,5857909250,22150,22150,22150,22150,0
20250227,173500,5857909250,22150,22150,22150,22150,0
20250227,173400,5857909250,22150,22150,22150,22150,0
20250227,173300,5857909250,22150,22150,22150,22150,0
20250227,173200,5857909250,22150,22150,22150,22150,0
20250227,173100,5857909250,22150,22150,22150,22150,0
20250227,173000,5857909250,22150,22150,22150,22150,0
20250227,172900,5857909250,22150,22150,22150,22150,0
20250227,172800,5857909250,22150,22150,22150,22150,0
20250227,172700,5857909250,22150,22150,22150,22150,0
20250227,172600,5857909250,22150,22150,22150,22150,0
20250227,172500,5857909250,22150,22150,22150,22150,0
20250227,172400,5857909250,22150,22150,22150,22150,0
20250227,172300,5857909250,22150,22150,22150,22150,0
20250227,172200,5857909250,22150,22150,22150,22150,0
20250227,172100,5857909250,22150,22150,22150,22150,0
20250227,172000,5857909250,22150,22150,22150,22150,0
20250227,171900,5857909250,22150,22150,22150,22150,0
20250227,171800,5857909250,22150,22150,22150,22150,0
20250227,171700,5857909250,22150,22150,22150,22150,0
20250227,171600,5857909250,22150,22150,22150,22150,0
20250227,171500,5857909250,22150,22150,22150,22150,0
20250227,171400,5857909250,22150,22150,22150,22150,0
20250227,171300,5857909250,22150,22150,22150,22150,0
20250227,171200,5857909250,22150,22150,22150,22150,0
20250227,171100,5857909250,22150,22150,22150,22150,0
20250227,171000,5857909250,22150,22150,22150,22150,0
20250227,170900,5857909250,22150,22150,22150,22150,0
20250227,170800,5857909250,22150,22150,22150,22150,7132
20250227,170700,5857909250,22150,22150,22150,22150,0
20250227,170600,5857909250,22150,22150,22150,22150,0
20250227,170500,5857909250,22150,22150,22150,22150,0
20250227,170400,5857909250,22150,22150,22150,22150,0
20250227,170300,5857909250,22150,22150,22150,22150,0
20250227,170200,5857909250,22150,22150,22150,22150,0
20250227,170100,5857909250,22150,22150,22150,22150,0
20250227,170000,5857909250,22150,22150,22150,22150,0
20250227,165900,5857909250,22150,22150,22150,22150,0
20250227,165800,5857909250,22150,22150,22150,22150,0
20250227,165700,5857909250,22150,22150,22150,22150,0
20250227,165600,5857909250,22150,22150,22150,22150,0
20250227,165500,5857909250,22150,22150,22150,22150,0
20250227,165400,5857909250,22150,22150,22150,22150,0
20250227,165300,5857909250,22150,22150,22150,22150,0
20250227,165200,5857909250,22150,22150,22150,22150,0
20250227,165100,5857909250,22150,22150,22150,22150,0
20250227,165000,5857909250,22150,22150,22150,22150,0
20250227,164900,5857909250,22150,22150,22150,22150,0
20250227,164800,5857909250,22150,22150,22150,22150,0
20250227,164700,5857909250,22150,22150,22150,22150,0
20250227,164600,5857909250,22150,22150,22150,22150,0
20250227,164500,5857909250,22150,22150,22150,22150,0
20250227,164400,5857909250,22150,22150,22150,22150,0
20250227,164300,5857909250,22150,22150,22150,22150,0
20250227,164200,5857909250,22150,22150,22150,22150,0
20250227,164100,5857909250,22150,22150,22150,22150,0
20250227,164000,5857909250,22150,22150,22150,22150,0
20250227,163900,5857909250,22150,22150,22150,22150,0
20250227,163800,5857909250,22150,22150,22150,22150,7132
20250227,163700,5857909250,22150,22150,22150,22150,0
20250227,163600,5857909250,22150,22150,22150,22150,0
20250227,163500,5857909250,22150,22150,22150,22150,0
20250227,163400,5857909250,22150,22150,22150,22150,0
20250227,163300,5857909250,22150,22150,22150,22150,0
20250227,163200,5857909250,22150,22150,22150,22150,0
20250227,163100,5857909250,22150,22150,22150,22150,0
20250227,163000,5857909250,22150,22150,22150,22150,0
20250227,162900,5857909250,22150,22150,22150,22150,0
20250227,162800,5857909250,22150,22150,22150,22150,0
20250227,162700,5857909250,22150,22150,22150,22150,0
20250227,162600,5857909250,22150,22150,22150,22150,0
20250227,162500,5857909250,22150,22150,22150,22150,0
20250227,162400,5857909250,22150,22150,22150,22150,0
20250227,162300,5857909250,22150,22150,22150,22150,0
20250227,162200,5857909250,22150,22150,22150,22150,0
20250227,162100,5857909250,22150,22150,22150,22150,0
20250227,162000,5857909250,22150,22150,22150,22150,0
20250227,161900,5857909250,22150,22150,22150,22150,0
20250227,161800,5857909250,22150,22150,22150,22150,0
20250227,161700,5857909250,22150,22150,22150,22150,0
20250227,161600,5857909250,22150,22150,22150,22150,0
20250227,161500,5857909250,22150,22150,22150,22150,0
20250227,161400,5857909250,22150,22150,22150,22150,0
20250227,161300,5857909250,22150,22150,22150,22150,0
20250227,161200,5857909250,22150,22150,22150,22150,0
20250227,161100,5857909250,22150,22150,22150,22150,0
20250227,161000,5857909250,22150,22150,22150,22150,0
20250227,160900,5857909250,22150,22150,22150,22150,0
20250227,160800,5857909250,22150,22150,22150,22150,7132
20250227,160700,5857909250,22150,22150,22150,22150,0
20250227,160600,5857909250,22150,22150,22150,22150,0
20250227,160500,5857909250,22150,22150,22150,22150,0
20250227,160400,5857909250,22150,22150,22150,22150,0
20250227,160300,5857909250,22150,22150,22150,22150,0
20250227,160200,5857909250,22150,22150,22150,22150,0
20250227,160100,5857909250,22150,22150,22150,22150,0
20250227,160000,5857909250,22150,22150,22150,22150,0
20250227,155900,5857909250,22150,22150,22150,22150,0
20250227,155800,5857909250,22150,22150,22150,22150,0
20250227,155700,5857909250,22150,22150,22150,22150,0
20250227,155600,5857909250,22150,22150,22150,22150,0
20250227,155500,5857909250,22150,22150,22150,22150,0
20250227,155400,5857909250,22150,22150,22150,22150,0
20250227,155300,5857909250,22150,22150,22150,22150,0
20250227,155200,5857909250,22150,22150,22150,22150,0
20250227,155100,5857909250,22150,22150,22150,22150,0
20250227,155000,5857909250,22150,22150,22150,22150,0
20250227,154900,5857909250,22150,22150,22150,22150,0
20250227,154800,5857909250,22150,22150,22150,22150,0
20250227,154700,5857909250,22150,22150,22150,22150,0
20250227,154600,5857909250,22150,22150,22150,22150,0
20250227,154500,5857909250,22150,22150,22150,22150,0
20250227,154400,5857909250,22150,22150,22150,22150,0
20250227,154300,5857909250,22150,22150,22150,22150,0
20250227,154200,5857909250,22150,22150,22150,22150,0
20250227,154100,5857909250,22150,22150,22150,22150,0
20250227,154000,5857909250,22150,22150,22150,22150,0
20250227,153900,5857909250,22150,22150,22150,22150,0
20250227,153800,5857909250,22150,22150,22150,22150,7132
20250227,153700,5857909250,22150,22150,22150,22150,0
20250227,153600,5857909250,22150,22150,22150,22150,0
20250227,153500,5857909250,22150,22150,22150,22150,0
20250227,153400,5857909250,22150,22150,22150,22150,0
20250227,153300,5857909250,22150,22150,22150,22150,0
20250227,153200,5857909250,22150,22150,22150,22150,0
20250227,153100,5857909250,22150,22150,22150,22150,0
20250227,153000,5857909250,22150,22150,22150,22150,7132
20250227,152900,5699935450,22100,22100,22100,22100,0
20250227,152800,5699935450,22100,22100,22100,22100,0
20250227,152700,5699935450,22100,22100,22100,22100,0
20250227,152600,5699935450,22100,22100,22100,22100,0
20250227,152500,5699935450,22100,22100,22100,22100,0
20250227,152400,5699935450,22100,22100,22100,22100,0
20250227,152300,5699935450,22100,22100,22100,22100,0
20250227,152200,5699935450,22100,22100,22100,22100,0
20250227,152100,5699935450,22100,22100,22100,22100,0
20250227,152000,5699935450,22100,22100,22100,22100,0
20250227,151900,5699935450,22100,22000,22100,22000,601
20250227,151800,5686701250,22000,22050,22100,22000,6009
20250227,151700,5554261550,22050,22150,22150,22050,1745
20250227,151600,5515706700,22100,22150,22150,22100,380
20250227,151500,5507304450,22100,22150,22150,22100,85
20250227,151400,5505423300,22100,22150,22150,22100,148
20250227,151300,5502148750,22150,22150,22150,22100,73
20250227,151200,5500533900,22100,22150,22150,22100,73
20250227,151100,5498918550,22150,22150,22150,22100,177
20250227,151000,5495005200,22150,22150,22150,22050,762
20250227,150900,5478165200,22150,22150,22150,22100,392
20250227,150800,5469500050,22150,22100,22150,22100,157
20250227,150700,5466028900,22100,22100,22150,22050,797
20250227,150600,5448417300,22100,22100,22100,22050,80
20250227,150500,5446649700,22100,22100,22100,22050,125
20250227,150400,5443887750,22100,22100,22100,22050,98
20250227,150300,5441722450,22100,22100,22100,22050,795
20250227,150200,5424153300,22100,22100,22100,22050,590
20250227,150100,5411116850,22100,22100,22100,22050,60
20250227,150000,5409791300,22050,22100,22100,22050,53
20250227,145900,5408620100,22050,22100,22100,22050,356
20250227,145800,5400766400,22100,22100,22100,22050,543
20250227,145700,5388768750,22100,22100,22100,22050,162
20250227,145600,5385190250,22050,22150,22150,22050,306
20250227,145500,5378429650,22150,22150,22150,22050,1238
20250227,145400,5351078000,22150,22150,22150,22100,48
20250227,145300,5350014950,22150,22150,22150,22100,137
20250227,145200,5346984300,22100,22150,22150,22100,375
20250227,145100,5338695350,22100,22150,22150,22100,127
20250227,145000,5335886950,22150,22150,22150,22100,103
20250227,144900,5333608050,22150,22100,22150,22100,397
20250227,144800,5324832300,22100,22150,22150,22100,34
20250227,144700,5324079350,22150,22150,22150,22100,86
20250227,144600,5322176950,22100,22100,22100,22050,233
20250227,144500,5317028050,22050,22050,22100,22050,345
20250227,144400,5309415750,22050,22100,22100,22050,454
20250227,144300,5299392000,22100,22100,22100,22050,63
20250227,144200,5297999800,22100,22150,22150,22050,115
20250227,144100,5295458400,22100,22100,22100,22050,1199
20250227,144000,5268961000,22050,22100,22100,22050,122
20250227,143900,5266269400,22050,22100,22100,22050,187
20250227,143800,5262140400,22100,22150,22150,22050,346
20250227,143700,5254505550,22150,22150,22150,22050,119
20250227,143600,5251875900,22100,22150,22150,22050,41
20250227,143500,5250968700,22150,22150,22150,22050,1741
20250227,143400,5212498550,22050,22150,22150,22050,39
20250227,143300,5211635900,22050,22150,22150,22050,526
20250227,143200,5200010000,22150,22150,22150,22100,86
20250227,143100,5198108100,22100,22150,22150,22050,557
20250227,143000,5185799500,22150,22100,22150,22100,45
20250227,142900,5184803450,22100,22150,22150,22100,157
20250227,142800,5181327050,22100,22150,22150,22100,1576
20250227,142700,5146445850,22150,22150,22150,22100,38
20250227,142600,5145604800,22150,22150,22150,22100,85
20250227,142500,5143722600,22150,22150,22150,22100,99
20250227,142400,5141531150,22150,22150,22150,22100,339
20250227,142300,5134037650,22100,22150,22150,22100,31
20250227,142200,5133351100,22100,22150,22150,22100,105
20250227,142100,5131028850,22150,22150,22150,22050,885
20250227,142000,5111497750,22100,22150,22150,22100,82
20250227,141900,5109683550,22150,22150,22150,22100,49
20250227,141800,5108599150,22150,22150,22150,22100,282
20250227,141700,5102355350,22150,22100,22150,22050,503
20250227,141600,5091238150,22100,22150,22150,22050,756
20250227,141500,5074535150,22150,22100,22150,22100,549
20250227,141400,5062401100,22100,22100,22100,22050,1140
20250227,141300,5037227450,22100,22100,22100,22050,132
20250227,141200,5034311600,22050,22100,22100,22050,100
20250227,141100,5032102650,22100,22100,22100,22050,101
20250227,141000,5029873350,22100,22100,22100,22050,262
20250227,140900,5024094700,22050,22100,22100,22050,91
20250227,140800,5022085600,22100,22100,22100,22050,100
20250227,140700,5019878500,22100,22100,22100,22050,434
20250227,140600,5010303150,22100,22100,22100,22050,70
20250227,140500,5008757050,22050,22100,22100,22050,84
20250227,140400,5006901150,22100,22100,22100,22050,76
20250227,140300,5005223750,22050,22100,22100,22050,515
20250227,140200,4993855250,22100,22100,22100,22050,416
20250227,140100,4984663400,22100,22100,22100,22050,373
20250227,140000,4976421700,22100,22050,22100,22050,527
20250227,135900,4964779200,22050,22100,22100,22050,517
20250227,135800,4953370600,22100,22150,22150,22050,590
20250227,135700,4940331550,22150,22100,22150,22100,112
20250227,135600,4937851700,22100,22150,22150,22100,374
20250227,135500,4929584900,22150,22150,22150,22100,775
20250227,135400,4912421700,22100,22150,22150,22100,122
20250227,135300,4909720300,22150,22150,22150,22100,753
20250227,135200,4893047100,22100,22150,22150,22100,982
20250227,135100,4871314600,22100,22150,22150,22100,228
20250227,135000,4866267650,22150,22150,22150,22100,42
20250227,134900,4865337500,22150,22100,22150,22100,530
20250227,134800,4853617900,22100,22150,22150,22100,95
20250227,134700,4851515650,22100,22150,22150,22100,36
20250227,134600,4850718300,22150,22150,22150,22100,239
20250227,134500,4845427250,22150,22100,22150,22100,367
20250227,134400,4837314900,22100,22150,22150,22100,71
20250227,134300,4835742300,22100,22150,22150,22100,105
20250227,134200,4833417750,22150,22200,22200,22100,203
20250227,134100,4828924350,22200,22200,22200,22100,138
20250227,134000,4825866850,22200,22150,22200,22150,248
20250227,133900,4820373150,22150,22150,22150,22100,559
20250227,133800,4807994850,22100,22150,22200,22100,398
20250227,133700,4799181450,22150,22200,22200,22100,103
20250227,133600,4796901250,22200,22200,22200,22100,153
20250227,133500,4793507250,22150,22200,22200,22100,330
20250227,133400,4786198650,22200,22200,22200,22150,58
20250227,133300,4784911600,22200,22200,22200,22150,109
20250227,133200,4782495700,22150,22200,22200,22150,32
20250227,133100,4781785500,22100,22200,22200,22100,420
20250227,133000,4772483050,22150,22200,22200,22150,446
20250227,132900,4762593100,22200,22200,22200,22150,38
20250227,132800,4761749750,22150,22200,22200,22150,275
20250227,132700,4755657100,22200,22200,22200,22150,144
20250227,132600,4752464650,22150,22200,22200,22150,400
20250227,132500,4743591350,22150,22250,22250,22150,301
20250227,132400,4736914450,22150,22200,22250,22150,467
20250227,132300,4726548700,22150,22200,22250,22150,660
20250227,132200,4711892000,22200,22250,22250,22200,179
20250227,132100,4707916850,22200,22250,22250,22200,360
20250227,132000,4699923300,22200,22250,22250,22150,186
20250227,131900,4695792150,22250,22150,22250,22150,179
20250227,131800,4691812850,22150,22250,22250,22150,370
20250227,131700,4683599200,22250,22250,22250,22200,452
20250227,131600,4673563350,22250,22250,22250,22250,34
20250227,131500,4672806850,22250,22200,22250,22150,4411
20250227,131400,4574886400,22200,22200,22200,22100,803
20250227,131300,4557098900,22150,22200,22200,22100,1200
20250227,131200,4530525350,22100,22150,22200,22100,422
20250227,131100,4521181150,22150,22200,22200,22100,252
20250227,131000,4515601300,22200,22200,22200,22100,626
20250227,130900,4501750100,22200,22150,22200,22100,243
20250227,130800,4496372250,22150,22200,22200,22150,2409
20250227,130700,4443011500,22200,22200,22200,22150,418
20250227,130600,4433751250,22150,22200,22200,22150,120
20250227,130500,4431091900,22150,22200,22200,22150,91
20250227,130400,4429074700,22200,22200,22200,22150,383
20250227,130300,4420573650,22200,22200,22200,22150,366
20250227,130200,4412465300,22200,22200,22200,22150,382
20250227,130100,4403988700,22200,22200,22200,22150,93
20250227,130000,4401925150,22150,22250,22250,22150,2025
20250227,125900,4356974950,22200,22250,22250,22200,41
20250227,125800,4356063200,22250,22250,22250,22200,58
20250227,125700,4354772950,22250,22250,22250,22200,930
20250227,125600,4334084050,22250,22250,22250,22200,1363
20250227,125500,4303777300,22250,22250,22250,22200,77
20250227,125400,4302064550,22200,22250,22250,22200,130
20250227,125300,4299172550,22250,22300,22300,22200,165
20250227,125200,4295502550,22300,22250,22300,22200,824
20250227,125100,4277166900,22250,22250,22300,22150,1561
20250227,125000,4242442950,22250,22300,22300,22150,2954
20250227,124900,4176736400,22250,22300,22300,22250,510
20250227,124800,4165381150,22250,22300,22300,22250,102
20250227,124700,4163107250,22300,22300,22300,22250,2008
20250227,124600,4118367250,22300,22250,22300,22200,2138
20250227,124500,4070796450,22200,22250,22250,22200,335
20250227,124400,4063356400,22250,22250,22250,22200,44
20250227,124300,4062377900,22250,22300,22300,22200,216
20250227,124200,4057574950,22300,22250,22300,22200,3322
20250227,124100,3983668950,22250,22250,22250,22200,34
20250227,124000,3982912600,22200,22250,22250,22200,247
20250227,123900,3977423000,22200,22250,22250,22200,138
20250227,123800,3974353250,22200,22250,22250,22200,878
20250227,123700,3954832250,22250,22300,22300,22200,494
20250227,123600,3943844500,22250,22300,22300,22200,895
20250227,123500,3923934850,22300,22300,22300,22250,508
20250227,123400,3912630150,22250,22250,22300,22200,8159
20250227,123300,3731100900,22200,22250,22250,22150,2395
20250227,123200,3677920000,22250,22250,22250,22200,181
20250227,123100,3673895800,22250,22200,22250,22150,5191
20250227,123000,3558668650,22200,22200,22200,22150,117
20250227,122900,3556071900,22200,22200,22200,22150,138
20250227,122800,3553008650,22150,22200,22200,22100,4258
20250227,122700,3458550000,22200,22200,22200,22100,42
20250227,122600,3457618600,22200,22200,22200,22100,37
20250227,122500,3456797600,22100,22150,22200,22100,53
20250227,122400,3455622150,22100,22200,22200,22100,321
20250227,122300,3448512250,22200,22200,22200,22100,30
20250227,122200,3447846350,22100,22150,22200,22100,614
20250227,122100,3434245300,22100,22200,22200,22100,633
20250227,122000,3420227050,22200,22200,22200,22150,41
20250227,121900,3419317300,22200,22200,22200,22150,134
20250227,121800,3416347750,22200,22200,22200,22150,38
20250227,121700,3415504400,22150,22200,22200,22150,401
20250227,121600,3406618750,22200,22200,22200,22150,417
20250227,121500,3397381000,22150,22200,22200,22150,177
20250227,121400,3393459000,22200,22200,22200,22150,451
20250227,121300,3383467000,22200,22200,22200,22100,35
20250227,121200,3382690700,22200,22200,22200,22100,413
20250227,121100,3373544100,22200,22200,22200,22150,52
20250227,121000,3372390050,22150,22150,22200,22100,3229
20250227,120900,3300853350,22150,22150,22150,22100,251
20250227,120800,3295298750,22150,22150,22150,22050,187
20250227,120700,3291165000,22150,22150,22150,22100,341
20250227,120600,3283626950,22150,22200,22200,22100,651
20250227,120500,3269210650,22100,22200,22200,22100,38
20250227,120400,3268367550,22200,22100,22200,22050,7423
20250227,120300,3104242200,22100,22100,22100,22050,305
20250227,120200,3097515700,22050,22100,22100,22050,37
20250227,120100,3096698300,22100,22100,22100,22050,39
20250227,120000,3095836450,22100,22050,22100,22050,356
20250227,115900,3087985000,22050,22100,22100,22050,46
20250227,115800,3086968800,22100,22100,22100,22050,111
20250227,115700,3084518750,22100,22100,22100,22050,37
20250227,115600,3083701200,22100,22100,22100,22050,312
20250227,115500,3076819650,22100,22100,22100,22050,697
20250227,115400,3061418750,22100,22100,22100,22050,108
20250227,115300,3059034600,22050,22100,22100,22050,320
20250227,115200,3051976850,22100,22100,22100,22050,27
20250227,115100,3051380200,22100,22050,22100,22050,79
20250227,115000,3049635250,22050,22100,22100,22050,78
20250227,114900,3047912050,22100,22100,22150,22050,40
20250227,114800,3047027100,22100,22150,22150,22100,90
20250227,114700,3045037150,22150,22100,22150,22050,390
20250227,114600,3036419300,22100,22150,22150,22050,95
20250227,114500,3034320050,22150,22100,22150,22100,422
20250227,114400,3024993000,22100,22150,22150,22050,582
20250227,114300,3012134100,22100,22150,22150,22100,40
20250227,114200,3011248650,22100,22150,22150,22100,404
20250227,114100,3002317200,22100,22150,22150,22100,74
20250227,114000,3000680000,22150,22150,22150,22050,121
20250227,113900,2998004850,22150,22150,22150,22050,748
20250227,113800,2981482600,22150,22150,22150,22100,53
20250227,113700,2980310400,22150,22150,22150,22050,80
20250227,113600,2978541150,22050,22100,22150,22050,165
20250227,113500,2974900200,22100,22150,22150,22050,429
20250227,113400,2965423450,22150,22150,22150,22150,31
20250227,113300,2964736800,22150,22150,22150,22050,404
20250227,113200,2955811200,22150,22100,22150,22100,493
20250227,113100,2944914300,22100,22150,22150,22100,30
20250227,113000,2944249850,22150,22150,22150,22100,284
20250227,112900,2937960650,22150,22150,22150,22150,31
20250227,112800,2937274000,22100,22150,22150,22100,393
20250227,112700,2928587200,22150,22150,22150,22100,45
20250227,112600,2927590550,22150,22150,22150,22050,31
20250227,112500,2926904200,22050,22150,22150,22050,156
20250227,112400,2923455550,22050,22100,22150,22000,2027
20250227,112300,2878671900,22050,22100,22100,22050,553
20250227,112200,2866476700,22100,22100,22100,22050,117
20250227,112100,2863894600,22100,22100,22100,22050,290
20250227,112000,2857496800,22100,22100,22100,22050,96
20250227,111900,2855376150,22050,22100,22100,22050,101
20250227,111800,2853146700,22100,22050,22100,22050,58
20250227,111700,2851866150,22050,22100,22100,22050,316
20250227,111600,2844895950,22100,22100,22100,22050,69
20250227,111500,2843372900,22050,22100,22100,22050,64
20250227,111400,2841959150,22100,22100,22100,22050,324
20250227,111300,2834813500,22100,22100,22100,22050,56
20250227,111200,2833576000,22050,22100,22100,22050,33
20250227,111100,2832846750,22100,22050,22100,22000,1286
20250227,111000,2804494850,22000,22050,22050,22000,328
20250227,110900,2797277100,22050,22100,22100,22000,365
20250227,110800,2789229850,22100,22100,22100,22050,122
20250227,110700,2786537500,22100,22100,22100,22050,371
20250227,110600,2778355100,22100,22100,22100,22050,55
20250227,110500,2777139700,22050,22100,22100,22050,57
20250227,110400,2775880050,22050,22050,22050,22000,810
20250227,110300,2758019700,22000,22100,22100,22000,2132
20250227,110200,2711047250,22100,22100,22100,22050,59
20250227,110100,2709744350,22100,22100,22100,22050,231
20250227,110000,2704648650,22100,22100,22100,22050,728
20250227,105900,2688594100,22100,22050,22100,22050,159
20250227,105800,2685086300,22050,22100,22100,22050,94
20250227,105700,2683011450,22100,22100,22100,22050,331
20250227,105600,2675710400,22100,22050,22100,22050,511
20250227,105500,2664440800,22050,22100,22100,22050,236
20250227,105400,2659235000,22100,22100,22100,22050,193
20250227,105300,2654977000,22100,22100,22100,22050,532
20250227,105200,2643236200,22100,22100,22100,22050,85
20250227,105100,2641359950,22100,22100,22100,22050,82
20250227,105000,2639547850,22100,22100,22100,22050,182
20250227,104900,2635526850,22050,22150,22150,22000,11256
20250227,104800,2386944900,22150,22150,22150,22100,152
20250227,104700,2383581100,22150,22100,22150,22100,133
20250227,104600,2380638050,22100,22150,22150,22100,906
20250227,104500,2360588600,22150,22200,22200,22100,1776
20250227,104400,2321244600,22200,22200,22250,22150,1159
20250227,104300,2295519650,22200,22200,22200,22150,262
20250227,104200,2289706050,22200,22200,22250,22150,2662
20250227,104100,2230629950,22200,22150,22200,22150,372
20250227,104000,2222388350,22150,22150,22200,22100,993
20250227,103900,2200396350,22150,22100,22200,22100,5235
20250227,103800,2084494700,22150,22200,22200,22100,69
20250227,103700,2082965900,22100,22200,22200,22100,3517
20250227,103600,2005088450,22200,22200,22200,22150,185
20250227,103500,2000988750,22200,22200,22200,22100,1597
20250227,103400,1965595250,22200,22150,22200,22100,1886
20250227,103300,1923816250,22100,22150,22150,22100,50
20250227,103200,1922708900,22100,22200,22200,22100,3329
20250227,103100,1848951950,22200,22100,22200,22050,2899
20250227,103000,1784757800,22100,22100,22150,22050,1213
20250227,102900,1757924150,22100,22150,22150,22050,287
20250227,102800,1751586650,22150,22050,22150,21950,6855
20250227,102700,1600307900,22000,22050,22050,22000,669
20250227,102600,1585585550,22050,22050,22050,22000,82
20250227,102500,1583778150,22050,21950,22050,21950,2492
20250227,102400,1528969600,22000,22000,22000,21950,91
20250227,102300,1526969800,21950,21900,22000,21900,86
20250227,102200,1525080300,22000,21950,22000,21900,111
20250227,102100,1522645100,21900,22000,22000,21900,972
20250227,102000,1501317050,22000,22000,22000,21900,2187
20250227,101900,1453380400,22000,21950,22000,21950,86
20250227,101800,1451490450,21950,22000,22000,21950,414
20250227,101700,1442399300,22000,22000,22000,21900,67
20250227,101600,1440925400,22000,22000,22000,21900,281
20250227,101500,1434756200,21900,21950,22000,21900,770
20250227,101400,1417859300,21950,22000,22000,21900,660
20250227,101300,1403373600,22000,22000,22000,21900,122
20250227,101200,1400694150,22000,22000,22000,21900,291
20250227,101100,1394292450,22000,21950,22000,21900,335
20250227,101000,1386939850,21900,22000,22000,21900,879
20250227,100900,1367661900,21950,22000,22000,21950,46
20250227,100800,1366650000,21900,22000,22000,21900,59
20250227,100700,1365353800,21900,22000,22000,21900,571
20250227,100600,1352820950,22000,22000,22000,21950,90
20250227,100500,1350842900,22000,21950,22000,21900,432
20250227,100400,1341364900,21900,21950,21950,21850,253
20250227,100300,1335820450,21850,21950,21950,21850,616
20250227,100200,1322348100,22000,21900,22000,21850,1322
20250227,100100,1293400500,21900,21950,22000,21900,1833
20250227,100000,1253173300,21950,21950,21950,21900,253
20250227,095900,1247620900,21950,21950,22000,21950,13
20250227,095800,1247335500,21950,22000,22000,21950,4
20250227,095700,1247247650,21950,21950,21950,21900,823
20250227,095600,1229189750,21950,21950,21950,21900,1994
20250227,095500,1185520950,21950,21900,21950,21900,21
20250227,095400,1185060050,21950,21950,21950,21900,887
20250227,095300,1165593800,21900,22000,22000,21900,2516
20250227,095200,1110389700,21950,22000,22000,21950,1275
20250227,095100,1082345750,22050,22000,22050,22000,400
20250227,095000,1073545050,22050,22050,22050,22050,32
20250227,094900,1072839450,22000,22000,22050,22000,277
20250227,094800,1066745300,22000,22000,22050,22000,238
20250227,094700,1061498950,22000,22050,22050,22000,1226
20250227,094600,1034472550,22000,22000,22000,21950,363
20250227,094500,1026488200,22000,22050,22050,22000,812
20250227,094400,1008600500,22000,22000,22050,22000,435
20250227,094300,999030450,22000,22000,22050,22000,3249
20250227,094200,927424100,22000,22050,22050,22000,328
20250227,094100,920207500,22050,22050,22050,22000,4452
20250227,094000,822261550,22050,22050,22050,22000,204
20250227,093900,817764500,22050,22050,22050,22000,353
20250227,093800,809995550,22000,21950,22050,21950,2999
20250227,093700,743959750,22000,21950,22000,21900,973
20250227,093600,722606000,21900,21950,22000,21900,1993
20250227,093500,678847500,21950,21900,21950,21850,448
20250227,093400,669038800,21950,21900,21950,21850,148
20250227,093300,665795450,21850,21900,21950,21850,331
20250227,093200,658551100,21950,21900,21950,21900,1367
20250227,093100,628613700,21900,21900,21900,21900,115
20250227,093000,626095200,21900,21900,21900,21900,2
20250227,092900,626051400,21850,21900,21900,21850,76
20250227,092800,624390600,21850,21850,21850,21850,326
20250227,092700,617267500,21850,21850,21850,21850,55
20250227,092600,616065750,21900,21900,21900,21900,1
20250227,092500,616043850,21850,21850,21850,21850,352
20250227,092400,608352650,21850,21900,21900,21850,109
20250227,092300,605967100,21850,21850,21850,21850,434
20250227,092200,596484200,21800,21850,21850,21800,810
20250227,092100,578789050,21850,21800,21850,21800,2306
20250227,092000,528468750,21800,21850,21850,21800,590
20250227,091900,515586500,21800,21850,21850,21800,65
20250227,091800,514167850,21800,21800,21850,21800,2427
20250227,091700,461259150,21800,21850,21850,21800,216
20250227,091600,456545700,21800,21800,21850,21800,780
20250227,091500,439525650,21850,21800,21850,21800,1763
20250227,091400,401090150,21800,21850,21850,21800,541
20250227,091300,389292850,21850,21850,21850,21850,2771
20250227,091200,328746500,21850,21850,21900,21850,692
20250227,091100,313600250,21900,21850,21900,21850,331
20250227,091000,306365100,21850,21850,21900,21800,3400
20250227,090900,232097450,21850,21850,21900,21850,233
20250227,090800,227004750,21850,21900,21900,21850,856
20250227,090700,208271850,21900,21850,21900,21850,150
20250227,090600,204989250,21850,21900,21900,21850,317
20250227,090500,198054900,21900,21900,21950,21850,2032
20250227,090400,153646200,21850,22000,22000,21850,2319
20250227,090300,102815100,21950,22000,22050,21950,82
20250227,090200,101013550,21950,21950,22000,21950,620
20250227,090100,87377450,22000,21950,22050,21950,1329
20250227,090000,58135750,21950,21950,22100,21950,2639