KissMeData/039440/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192600,7053890700,23050,23050,23050,23050,6759
20250220,192500,7053890700,23050,23050,23050,23050,0
20250220,192400,7053890700,23050,23050,23050,23050,0
20250220,192300,7053890700,23050,23050,23050,23050,0
20250220,192200,7053890700,23050,23050,23050,23050,0
20250220,192100,7053890700,23050,23050,23050,23050,0
20250220,192000,7053890700,23050,23050,23050,23050,0
20250220,191900,7053890700,23050,23050,23050,23050,0
20250220,191800,7053890700,23050,23050,23050,23050,0
20250220,191700,7053890700,23050,23050,23050,23050,0
20250220,191600,7053890700,23050,23050,23050,23050,0
20250220,191500,7053890700,23050,23050,23050,23050,0
20250220,191400,7053890700,23050,23050,23050,23050,0
20250220,191300,7053890700,23050,23050,23050,23050,0
20250220,191200,7053890700,23050,23050,23050,23050,0
20250220,191100,7053890700,23050,23050,23050,23050,0
20250220,191000,7053890700,23050,23050,23050,23050,0
20250220,190900,7053890700,23050,23050,23050,23050,0
20250220,190800,7053890700,23050,23050,23050,23050,0
20250220,190700,7053890700,23050,23050,23050,23050,0
20250220,190600,7053890700,23050,23050,23050,23050,0
20250220,190500,7053890700,23050,23050,23050,23050,0
20250220,190400,7053890700,23050,23050,23050,23050,0
20250220,190300,7053890700,23050,23050,23050,23050,0
20250220,190200,7053890700,23050,23050,23050,23050,0
20250220,190100,7053890700,23050,23050,23050,23050,0
20250220,190000,7053890700,23050,23050,23050,23050,0
20250220,185900,7053890700,23050,23050,23050,23050,0
20250220,185800,7053890700,23050,23050,23050,23050,0
20250220,185700,7053890700,23050,23050,23050,23050,0
20250220,185600,7053890700,23050,23050,23050,23050,6759
20250220,185500,7053890700,23050,23050,23050,23050,0
20250220,185400,7053890700,23050,23050,23050,23050,0
20250220,185300,7053890700,23050,23050,23050,23050,0
20250220,185200,7053890700,23050,23050,23050,23050,0
20250220,185100,7053890700,23050,23050,23050,23050,0
20250220,185000,7053890700,23050,23050,23050,23050,0
20250220,184900,7053890700,23050,23050,23050,23050,0
20250220,184800,7053890700,23050,23050,23050,23050,0
20250220,184700,7053890700,23050,23050,23050,23050,0
20250220,184600,7053890700,23050,23050,23050,23050,0
20250220,184500,7053890700,23050,23050,23050,23050,0
20250220,184400,7053890700,23050,23050,23050,23050,0
20250220,184300,7053890700,23050,23050,23050,23050,0
20250220,184200,7053890700,23050,23050,23050,23050,0
20250220,184100,7053890700,23050,23050,23050,23050,0
20250220,184000,7053890700,23050,23050,23050,23050,0
20250220,183900,7053890700,23050,23050,23050,23050,0
20250220,183800,7053890700,23050,23050,23050,23050,0
20250220,183700,7053890700,23050,23050,23050,23050,0
20250220,183600,7053890700,23050,23050,23050,23050,0
20250220,183500,7053890700,23050,23050,23050,23050,0
20250220,183400,7053890700,23050,23050,23050,23050,0
20250220,183300,7053890700,23050,23050,23050,23050,0
20250220,183200,7053890700,23050,23050,23050,23050,0
20250220,183100,7053890700,23050,23050,23050,23050,0
20250220,183000,7053890700,23050,23050,23050,23050,0
20250220,182900,7053890700,23050,23050,23050,23050,0
20250220,182800,7053890700,23050,23050,23050,23050,0
20250220,182700,7053890700,23050,23050,23050,23050,0
20250220,182600,7053890700,23050,23050,23050,23050,6759
20250220,182500,7053890700,23050,23050,23050,23050,0
20250220,182400,7053890700,23050,23050,23050,23050,0
20250220,182300,7053890700,23050,23050,23050,23050,0
20250220,182200,7053890700,23050,23050,23050,23050,0
20250220,182100,7053890700,23050,23050,23050,23050,0
20250220,182000,7053890700,23050,23050,23050,23050,0
20250220,181900,7053890700,23050,23050,23050,23050,0
20250220,181800,7053890700,23050,23050,23050,23050,0
20250220,181700,7053890700,23050,23050,23050,23050,0
20250220,181600,7053890700,23050,23050,23050,23050,0
20250220,181500,7053890700,23050,23050,23050,23050,0
20250220,181400,7053890700,23050,23050,23050,23050,0
20250220,181300,7053890700,23050,23050,23050,23050,0
20250220,181200,7053890700,23050,23050,23050,23050,0
20250220,181100,7053890700,23050,23050,23050,23050,0
20250220,181000,7053890700,23050,23050,23050,23050,0
20250220,180900,7053890700,23050,23050,23050,23050,0
20250220,180800,7053890700,23050,23050,23050,23050,0
20250220,180700,7053890700,23050,23050,23050,23050,0
20250220,180600,7053890700,23050,23050,23050,23050,0
20250220,180500,7053890700,23050,23050,23050,23050,0
20250220,180400,7053890700,23050,23050,23050,23050,0
20250220,180300,7053890700,23050,23050,23050,23050,0
20250220,180200,7053890700,23050,23050,23050,23050,0
20250220,180100,7053890700,23050,23050,23050,23050,0
20250220,180000,7053890700,23050,23050,23050,23050,0
20250220,175900,7053890700,23050,23050,23050,23050,0
20250220,175800,7053890700,23050,23050,23050,23050,0
20250220,175700,7053890700,23050,23050,23050,23050,0
20250220,175600,7053890700,23050,23050,23050,23050,6759
20250220,175500,7053890700,23050,23050,23050,23050,0
20250220,175400,7053890700,23050,23050,23050,23050,0
20250220,175300,7053890700,23050,23050,23050,23050,0
20250220,175200,7053890700,23050,23050,23050,23050,0
20250220,175100,7053890700,23050,23050,23050,23050,0
20250220,175000,7053890700,23050,23050,23050,23050,0
20250220,174900,7053890700,23050,23050,23050,23050,0
20250220,174800,7053890700,23050,23050,23050,23050,0
20250220,174700,7053890700,23050,23050,23050,23050,0
20250220,174600,7053890700,23050,23050,23050,23050,0
20250220,174500,7053890700,23050,23050,23050,23050,0
20250220,174400,7053890700,23050,23050,23050,23050,0
20250220,174300,7053890700,23050,23050,23050,23050,0
20250220,174200,7053890700,23050,23050,23050,23050,0
20250220,174100,7053890700,23050,23050,23050,23050,0
20250220,174000,7053890700,23050,23050,23050,23050,0
20250220,173900,7053890700,23050,23050,23050,23050,0
20250220,173800,7053890700,23050,23050,23050,23050,0
20250220,173700,7053890700,23050,23050,23050,23050,0
20250220,173600,7053890700,23050,23050,23050,23050,0
20250220,173500,7053890700,23050,23050,23050,23050,0
20250220,173400,7053890700,23050,23050,23050,23050,0
20250220,173300,7053890700,23050,23050,23050,23050,0
20250220,173200,7053890700,23050,23050,23050,23050,0
20250220,173100,7053890700,23050,23050,23050,23050,0
20250220,173000,7053890700,23050,23050,23050,23050,0
20250220,172900,7053890700,23050,23050,23050,23050,0
20250220,172800,7053890700,23050,23050,23050,23050,0
20250220,172700,7053890700,23050,23050,23050,23050,0
20250220,172600,7053890700,23050,23050,23050,23050,6759
20250220,172500,7053890700,23050,23050,23050,23050,0
20250220,172400,7053890700,23050,23050,23050,23050,0
20250220,172300,7053890700,23050,23050,23050,23050,0
20250220,172200,7053890700,23050,23050,23050,23050,0
20250220,172100,7053890700,23050,23050,23050,23050,0
20250220,172000,7053890700,23050,23050,23050,23050,0
20250220,171900,7053890700,23050,23050,23050,23050,0
20250220,171800,7053890700,23050,23050,23050,23050,0
20250220,171700,7053890700,23050,23050,23050,23050,0
20250220,171600,7053890700,23050,23050,23050,23050,0
20250220,171500,7053890700,23050,23050,23050,23050,0
20250220,171400,7053890700,23050,23050,23050,23050,0
20250220,171300,7053890700,23050,23050,23050,23050,0
20250220,171200,7053890700,23050,23050,23050,23050,0
20250220,171100,7053890700,23050,23050,23050,23050,0
20250220,171000,7053890700,23050,23050,23050,23050,0
20250220,170900,7053890700,23050,23050,23050,23050,0
20250220,170800,7053890700,23050,23050,23050,23050,0
20250220,170700,7053890700,23050,23050,23050,23050,0
20250220,170600,7053890700,23050,23050,23050,23050,0
20250220,170500,7053890700,23050,23050,23050,23050,0
20250220,170400,7053890700,23050,23050,23050,23050,0
20250220,170300,7053890700,23050,23050,23050,23050,0
20250220,170200,7053890700,23050,23050,23050,23050,0
20250220,170100,7053890700,23050,23050,23050,23050,0
20250220,170000,7053890700,23050,23050,23050,23050,0
20250220,165900,7053890700,23050,23050,23050,23050,0
20250220,165800,7053890700,23050,23050,23050,23050,0
20250220,165700,7053890700,23050,23050,23050,23050,0
20250220,165600,7053890700,23050,23050,23050,23050,6759
20250220,165500,7053890700,23050,23050,23050,23050,0
20250220,165400,7053890700,23050,23050,23050,23050,0
20250220,165300,7053890700,23050,23050,23050,23050,0
20250220,165200,7053890700,23050,23050,23050,23050,0
20250220,165100,7053890700,23050,23050,23050,23050,0
20250220,165000,7053890700,23050,23050,23050,23050,0
20250220,164900,7053890700,23050,23050,23050,23050,0
20250220,164800,7053890700,23050,23050,23050,23050,0
20250220,164700,7053890700,23050,23050,23050,23050,0
20250220,164600,7053890700,23050,23050,23050,23050,0
20250220,164500,7053890700,23050,23050,23050,23050,0
20250220,164400,7053890700,23050,23050,23050,23050,0
20250220,164300,7053890700,23050,23050,23050,23050,0
20250220,164200,7053890700,23050,23050,23050,23050,0
20250220,164100,7053890700,23050,23050,23050,23050,0
20250220,164000,7053890700,23050,23050,23050,23050,0
20250220,163900,7053890700,23050,23050,23050,23050,0
20250220,163800,7053890700,23050,23050,23050,23050,0
20250220,163700,7053890700,23050,23050,23050,23050,0
20250220,163600,7053890700,23050,23050,23050,23050,0
20250220,163500,7053890700,23050,23050,23050,23050,0
20250220,163400,7053890700,23050,23050,23050,23050,0
20250220,163300,7053890700,23050,23050,23050,23050,0
20250220,163200,7053890700,23050,23050,23050,23050,0
20250220,163100,7053890700,23050,23050,23050,23050,0
20250220,163000,7053890700,23050,23050,23050,23050,0
20250220,162900,7053890700,23050,23050,23050,23050,0
20250220,162800,7053890700,23050,23050,23050,23050,0
20250220,162700,7053890700,23050,23050,23050,23050,0
20250220,162600,7053890700,23050,23050,23050,23050,6759
20250220,162500,7053890700,23050,23050,23050,23050,0
20250220,162400,7053890700,23050,23050,23050,23050,0
20250220,162300,7053890700,23050,23050,23050,23050,0
20250220,162200,7053890700,23050,23050,23050,23050,0
20250220,162100,7053890700,23050,23050,23050,23050,0
20250220,162000,7053890700,23050,23050,23050,23050,0
20250220,161900,7053890700,23050,23050,23050,23050,0
20250220,161800,7053890700,23050,23050,23050,23050,0
20250220,161700,7053890700,23050,23050,23050,23050,0
20250220,161600,7053890700,23050,23050,23050,23050,0
20250220,161500,7053890700,23050,23050,23050,23050,0
20250220,161400,7053890700,23050,23050,23050,23050,0
20250220,161300,7053890700,23050,23050,23050,23050,0
20250220,161200,7053890700,23050,23050,23050,23050,0
20250220,161100,7053890700,23050,23050,23050,23050,0
20250220,161000,7053890700,23050,23050,23050,23050,0
20250220,160900,7053890700,23050,23050,23050,23050,0
20250220,160800,7053890700,23050,23050,23050,23050,0
20250220,160700,7053890700,23050,23050,23050,23050,0
20250220,160600,7053890700,23050,23050,23050,23050,0
20250220,160500,7053890700,23050,23050,23050,23050,0
20250220,160400,7053890700,23050,23050,23050,23050,0
20250220,160300,7053890700,23050,23050,23050,23050,0
20250220,160200,7053890700,23050,23050,23050,23050,0
20250220,160100,7053890700,23050,23050,23050,23050,0
20250220,160000,7053890700,23050,23050,23050,23050,0
20250220,155900,7053890700,23050,23050,23050,23050,0
20250220,155800,7053890700,23050,23050,23050,23050,0
20250220,155700,7053890700,23050,23050,23050,23050,0
20250220,155600,7053890700,23050,23050,23050,23050,6759
20250220,155500,7053890700,23050,23050,23050,23050,0
20250220,155400,7053890700,23050,23050,23050,23050,0
20250220,155300,7053890700,23050,23050,23050,23050,0
20250220,155200,7053890700,23050,23050,23050,23050,0
20250220,155100,7053890700,23050,23050,23050,23050,0
20250220,155000,7053890700,23050,23050,23050,23050,0
20250220,154900,7053890700,23050,23050,23050,23050,0
20250220,154800,7053890700,23050,23050,23050,23050,0
20250220,154700,7053890700,23050,23050,23050,23050,0
20250220,154600,7053890700,23050,23050,23050,23050,0
20250220,154500,7053890700,23050,23050,23050,23050,0
20250220,154400,7053890700,23050,23050,23050,23050,0
20250220,154300,7053890700,23050,23050,23050,23050,0
20250220,154200,7053890700,23050,23050,23050,23050,0
20250220,154100,7053890700,23050,23050,23050,23050,0
20250220,154000,7053890700,23050,23050,23050,23050,0
20250220,153900,7053890700,23050,23050,23050,23050,0
20250220,153800,7053890700,23050,23050,23050,23050,0
20250220,153700,7053890700,23050,23050,23050,23050,0
20250220,153600,7053890700,23050,23050,23050,23050,0
20250220,153500,7053890700,23050,23050,23050,23050,0
20250220,153400,7053890700,23050,23050,23050,23050,0
20250220,153300,7053890700,23050,23050,23050,23050,0
20250220,153200,7053890700,23050,23050,23050,23050,0
20250220,153100,7053890700,23050,23050,23050,23050,0
20250220,153000,7053890700,23050,23050,23050,23050,6759
20250220,152900,6898095750,23000,23000,23000,23000,0
20250220,152800,6898095750,23000,23000,23000,23000,0
20250220,152700,6898095750,23000,23000,23000,23000,0
20250220,152600,6898095750,23000,23000,23000,23000,0
20250220,152500,6898095750,23000,23000,23000,23000,0
20250220,152400,6898095750,23000,23000,23000,23000,0
20250220,152300,6898095750,23000,23000,23000,23000,0
20250220,152200,6898095750,23000,23000,23000,23000,0
20250220,152100,6898095750,23000,23000,23000,23000,0
20250220,152000,6898095750,23000,23000,23000,23000,0
20250220,151900,6898095750,23000,22950,23100,22900,1793
20250220,151800,6856881750,22900,23000,23000,22900,2284
20250220,151700,6804439350,23000,23100,23100,23000,456
20250220,151600,6793926950,23100,23100,23150,23050,471
20250220,151500,6783059700,23150,23100,23150,23100,675
20250220,151400,6767464150,23100,23100,23150,23100,301
20250220,151300,6760504450,23150,23150,23150,23100,1073
20250220,151200,6735714600,23100,23000,23150,23000,1017
20250220,151100,6712238200,23000,22950,23050,22950,437
20250220,151000,6702187300,22950,23050,23050,22950,697
20250220,150900,6686153650,23000,23050,23050,23000,169
20250220,150800,6682260250,23000,23000,23050,22950,676
20250220,150700,6666712100,23050,23000,23050,23000,149
20250220,150600,6663280300,23050,23100,23100,23000,253
20250220,150500,6657447950,23100,23150,23150,23000,793
20250220,150400,6639186000,23150,23050,23150,23000,540
20250220,150300,6626723600,23050,23050,23050,23000,114
20250220,150200,6624098450,23050,23050,23050,23000,270
20250220,150100,6617878750,23050,23050,23100,23000,1057
20250220,150000,6593534800,23100,23150,23150,23100,729
20250220,145900,6576684900,23100,23150,23200,23100,978
20250220,145800,6554066250,23150,23150,23200,23150,1302
20250220,145700,6523919800,23150,23200,23200,23100,1072
20250220,145600,6499090750,23200,23050,23200,23000,7340
20250220,145500,6329378150,23050,23050,23050,23000,379
20250220,145400,6320648000,23050,23000,23050,23000,520
20250220,145300,6308682200,23000,23050,23050,22950,771
20250220,145200,6290939700,23050,23050,23050,23000,374
20250220,145100,6282319500,23050,23000,23050,23000,236
20250220,145000,6276888250,23000,23000,23000,22950,594
20250220,144900,6263242250,23000,23000,23000,22950,301
20250220,144800,6256321850,22950,23000,23000,22850,1460
20250220,144700,6222872250,23000,23000,23000,23000,277
20250220,144600,6216501250,23000,23000,23000,22950,321
20250220,144500,6209121750,22950,22950,23050,22950,1705
20250220,144400,6169959200,23000,23000,23000,23000,478
20250220,144300,6158965200,23000,23000,23050,23000,243
20250220,144200,6153368100,23050,23000,23050,22950,795
20250220,144100,6135049050,23050,22950,23050,22900,1790
20250220,144000,6093895900,22950,22950,23000,22950,574
20250220,143900,6080706750,22950,22950,23000,22900,1118
20250220,143800,6055062400,22950,22900,22950,22900,318
20250220,143700,6047767800,22900,22900,22950,22900,300
20250220,143600,6040886100,22900,22900,22950,22900,338
20250220,143500,6033135000,22900,22950,22950,22900,291
20250220,143400,6026459450,22900,22900,22950,22850,383
20250220,143300,6017679600,22850,22900,22900,22850,173
20250220,143200,6013719550,22900,22850,22900,22850,614
20250220,143100,5999673750,22900,22850,22900,22850,551
20250220,143000,5987076400,22850,22850,22900,22850,378
20250220,142900,5978426500,22850,22850,22900,22800,448
20250220,142800,5968187350,22900,22850,22900,22850,245
20250220,142700,5962578000,22900,22900,22900,22850,952
20250220,142600,5940816100,22900,22900,22950,22850,589
20250220,142500,5927320900,22950,22900,22950,22850,296
20250220,142400,5920543050,22850,22900,22900,22850,253
20250220,142300,5914750050,22850,22900,22950,22850,1679
20250220,142200,5876324200,22850,22850,22950,22850,263
20250220,142100,5870300850,22850,22950,22950,22850,464
20250220,142000,5859664650,22950,22950,22950,22900,701
20250220,141900,5843587450,22950,22900,22950,22850,2401
20250220,141800,5788596200,22950,22850,22950,22800,1175
20250220,141700,5761703250,22850,22850,22850,22800,438
20250220,141600,5751703150,22850,22850,22850,22800,575
20250220,141500,5738575000,22850,22850,22850,22800,406
20250220,141400,5729302650,22850,22900,22900,22850,539
20250220,141300,5716974900,22900,22900,22900,22850,167
20250220,141200,5713150650,22900,22900,22900,22850,443
20250220,141100,5703013450,22850,22850,22900,22850,1114
20250220,141000,5677555700,22900,22850,22900,22850,170
20250220,140900,5673665350,22850,22850,22900,22850,284
20250220,140800,5667166850,22900,22900,22900,22800,546
20250220,140700,5654693550,22900,22850,22950,22850,325
20250220,140600,5647250400,22850,22950,22950,22850,336
20250220,140500,5639554550,22950,22850,22950,22800,1423
20250220,140400,5607003050,22800,22800,22850,22750,313
20250220,140300,5599856900,22800,22800,22850,22800,195
20250220,140200,5595403500,22850,22800,22850,22800,437
20250220,140100,5585433450,22800,22800,22800,22750,336
20250220,140000,5577777150,22750,22750,22800,22700,201
20250220,135900,5573202100,22800,22700,22800,22700,391
20250220,135800,5564305650,22700,22750,22800,22700,318
20250220,135700,5557073600,22750,22750,22750,22700,321
20250220,135600,5549775750,22750,22800,22800,22700,982
20250220,135500,5527437350,22800,22750,22850,22750,286
20250220,135400,5520911750,22800,22700,22850,22700,306
20250220,135300,5513943400,22750,22750,22800,22700,269
20250220,135200,5507824350,22750,22750,22800,22700,2350
20250220,135100,5454458200,22700,22850,22850,22700,4589
20250220,135000,5350058750,22800,22800,22850,22750,509
20250220,134900,5338464450,22900,22800,22900,22750,323
20250220,134800,5331091750,22800,22850,22900,22800,377
20250220,134700,5322482150,22850,22750,22850,22700,488
20250220,134600,5311369450,22800,22750,22850,22750,409
20250220,134500,5302049050,22750,22750,22800,22700,268
20250220,134400,5295944750,22750,22800,22850,22700,1478
20250220,134300,5262306150,22750,22800,22900,22750,460
20250220,134200,5251795250,22800,22800,22900,22750,264
20250220,134100,5245766950,22850,22850,22850,22750,200
20250220,134000,5241202300,22850,22900,22900,22750,270
20250220,133900,5235034150,22900,22900,22900,22800,427
20250220,133800,5225282450,22850,22850,22900,22800,285
20250220,133700,5218764600,22850,22800,22900,22800,302
20250220,133600,5211863500,22800,22850,22900,22700,598
20250220,133500,5198242650,22900,22850,22900,22800,289
20250220,133400,5191634950,22900,22800,22900,22700,2145
20250220,133300,5142717950,22750,22800,22850,22750,2070
20250220,133200,5095579950,22850,22800,22850,22750,519
20250220,133100,5083739800,22800,22800,22850,22800,393
20250220,133000,5074771400,22900,22850,22950,22800,748
20250220,132900,5057681200,22900,22900,22900,22850,245
20250220,132800,5052075700,22850,22850,22900,22850,335
20250220,132700,5044410250,22850,22850,22900,22800,281
20250220,132600,5037994850,22800,22850,22850,22800,644
20250220,132500,5023304250,22850,22800,22900,22800,335
20250220,132400,5015648750,22800,22850,22900,22800,428
20250220,132300,5005878750,22850,22900,22900,22800,461
20250220,132200,4995346900,22800,22900,22900,22800,1462
20250220,132100,4961938800,22850,22850,22900,22850,634
20250220,132000,4947444700,22900,22900,23000,22850,1106
20250220,131900,4922105800,22950,22950,23000,22900,241
20250220,131800,4916571550,22950,22950,23000,22900,344
20250220,131700,4908675650,22950,23000,23050,22950,525
20250220,131600,4896614400,23000,22950,23000,22950,335
20250220,131500,4888921600,23000,23000,23100,22950,286
20250220,131400,4882339400,23000,22950,23050,22950,217
20250220,131300,4877347950,23050,22950,23100,22950,322
20250220,131200,4869939300,22950,23050,23050,22950,187
20250220,131100,4865639750,23050,23000,23050,22950,232
20250220,131000,4860307300,23100,23050,23100,22950,341
20250220,130900,4852453900,23050,23100,23100,22950,214
20250220,130800,4847523950,23050,23100,23100,23000,192
20250220,130700,4843097000,23100,23050,23150,23000,595
20250220,130600,4829386950,23050,23050,23100,23000,263
20250220,130500,4823321300,23050,23100,23150,23050,622
20250220,130400,4808950850,23100,23150,23150,23100,175
20250220,130300,4804904300,23150,23100,23150,23100,272
20250220,130200,4798609450,23100,23150,23150,23100,379
20250220,130100,4789842800,23150,23150,23150,23100,210
20250220,130000,4784982650,23150,23150,23150,23100,238
20250220,125900,4779474900,23150,23150,23200,23150,177
20250220,125800,4775375400,23100,23150,23200,23100,323
20250220,125700,4767892300,23150,23200,23250,23150,330
20250220,125600,4760232500,23200,23200,23250,23200,290
20250220,125500,4753492150,23200,23150,23250,23150,295
20250220,125400,4746641200,23200,23250,23250,23200,982
20250220,125300,4723836100,23200,23200,23250,23100,1581
20250220,125200,4687130900,23200,23100,23200,23100,1311
20250220,125100,4656832450,23100,23100,23150,23100,162
20250220,125000,4653082850,23100,23100,23150,22950,1030
20250220,124900,4629273700,23150,23150,23150,23100,291
20250220,124800,4622538550,23150,23050,23200,23050,556
20250220,124700,4609689350,23050,23050,23050,23000,196
20250220,124600,4605172500,23050,22950,23100,22950,520
20250220,124500,4593201850,22900,22900,22900,22850,103
20250220,124400,4590845200,22900,22900,22950,22900,81
20250220,124300,4588988750,22900,22950,22950,22850,88
20250220,124200,4586974250,22950,22950,22950,22950,55
20250220,124100,4585712000,22950,22900,22950,22900,59
20250220,124000,4584358600,22900,22900,22900,22900,21
20250220,123900,4583877700,22950,22900,22950,22900,66
20250220,123800,4582364100,22900,22900,22900,22850,118
20250220,123700,4579662400,22900,22900,22900,22850,60
20250220,123600,4578288900,22900,22900,22950,22900,18
20250220,123500,4577875900,22950,22850,22950,22850,88
20250220,123400,4575859600,22900,22900,22900,22850,106
20250220,123300,4573434050,22900,22850,22900,22850,48
20250220,123200,4572335350,22900,22900,22900,22850,68
20250220,123100,4570778700,22900,22900,22900,22850,86
20250220,123000,4568810250,22900,22900,22950,22900,110
20250220,122900,4566290200,22950,22950,22950,22950,63
20250220,122800,4564844350,22950,23000,23000,22900,400
20250220,122700,4555682050,22900,23000,23000,22900,235
20250220,122600,4550291750,23000,22950,23000,22950,488
20250220,122500,4539072700,22950,23000,23000,22950,36
20250220,122400,4538245700,23000,22950,23000,22950,91
20250220,122300,4536155200,22950,22950,22950,22900,374
20250220,122200,4527572200,22900,22900,22950,22900,291
20250220,122100,4520906050,22900,22850,22900,22850,169
20250220,122000,4517036400,22850,22900,22900,22850,134
20250220,121900,4513970250,22850,22900,22900,22850,55
20250220,121800,4512711200,22900,22950,22950,22900,57
20250220,121700,4511403300,22950,22900,22950,22900,42
20250220,121600,4510440700,22950,22850,22950,22850,181
20250220,121500,4506293950,22850,22950,22950,22850,100
20250220,121400,4504004700,22950,22950,22950,22900,370
20250220,121300,4495514000,22900,22900,22950,22900,162
20250220,121200,4491801750,22950,22900,22950,22900,61
20250220,121100,4490401900,22850,22900,22900,22850,164
20250220,121000,4486646550,22950,22900,22950,22900,97
20250220,120900,4484422150,22900,22900,22950,22900,172
20250220,120800,4480480900,22950,22950,22950,22900,82
20250220,120700,4478600500,22950,22950,23000,22900,62
20250220,120600,4477177100,23000,22950,23000,22950,154
20250220,120500,4473642300,22950,22850,22950,22850,49
20250220,120400,4472518900,22850,22950,22950,22850,192
20250220,120300,4468115350,22950,22900,22950,22900,140
20250220,120200,4464907000,22900,22900,23000,22850,1431
20250220,120100,4432087400,22900,22800,22900,22800,811
20250220,120000,4413559600,22800,22750,22800,22750,370
20250220,115900,4405141350,22800,22800,22800,22800,83
20250220,115800,4403248950,22750,22800,22800,22750,254
20250220,115700,4397468250,22750,22700,22800,22700,212
20250220,115600,4392646000,22700,22650,22800,22650,1013
20250220,115500,4369596350,22700,22700,22750,22650,516
20250220,115400,4357879550,22750,22700,22750,22700,198
20250220,115300,4353383650,22750,22750,22750,22650,329
20250220,115200,4345913900,22700,22700,22750,22700,254
20250220,115100,4340146800,22700,22750,22750,22700,1405
20250220,115000,4308248200,22700,22750,22750,22700,285
20250220,114900,4301777450,22750,22750,22750,22700,373
20250220,114800,4293308000,22700,22700,22750,22700,246
20250220,114700,4287720400,22750,22750,22800,22750,217
20250220,114600,4282782050,22800,22750,22800,22750,211
20250220,114500,4277980000,22800,22750,22800,22750,233
20250220,114400,4272674050,22750,22700,22750,22700,285
20250220,114300,4266199550,22700,22800,22800,22700,217
20250220,114200,4261270850,22700,22750,22750,22700,272
20250220,114100,4255094350,22750,22750,22750,22700,236
20250220,114000,4249733300,22700,22750,22750,22700,278
20250220,113900,4243419650,22750,22800,22800,22750,187
20250220,113800,4239165250,22800,22750,22800,22700,428
20250220,113700,4229434150,22750,22800,22800,22750,490
20250220,113600,4218283600,22800,22750,22800,22750,421
20250220,113500,4208703600,22750,22700,22750,22700,390
20250220,113400,4199842550,22750,22800,22800,22700,150
20250220,113300,4196431850,22800,22750,22800,22650,1126
20250220,113200,4170867000,22650,22700,22750,22650,6747
20250220,113100,4017702700,22700,22750,22800,22700,82
20250220,113000,4015836350,22800,22750,22800,22700,484
20250220,112900,4004831850,22750,22700,22800,22700,84
20250220,112800,4002920700,22750,22750,22800,22700,391
20250220,112700,3994027250,22750,22800,22800,22750,361
20250220,112600,3985811450,22750,22750,22800,22750,566
20250220,112500,3972931000,22800,22750,22800,22750,410
20250220,112400,3963600800,22750,22800,22800,22750,414
20250220,112300,3954177800,22750,22800,22850,22750,190
20250220,112200,3949848150,22800,22800,22800,22750,539
20250220,112100,3937567700,22800,22800,22800,22700,1367
20250220,112000,3906455350,22750,22750,22800,22700,262
20250220,111900,3900495950,22750,22750,22800,22700,1103
20250220,111800,3875410100,22750,22750,22800,22700,1888
20250220,111700,3832474300,22750,22750,22800,22750,305
20250220,111600,3825531250,22800,22750,22800,22750,217
20250220,111500,3820591850,22800,22850,22850,22750,266
20250220,111400,3814522650,22850,22800,22850,22750,419
20250220,111300,3804971600,22800,22800,22850,22800,390
20250220,111200,3796076600,22800,22850,22850,22800,367
20250220,111100,3787698550,22800,22800,22900,22750,383
20250220,111000,3778959450,22800,22800,22850,22750,2301
20250220,110900,3726554700,22800,22800,22800,22750,423
20250220,110800,3716922500,22800,22850,22850,22800,561
20250220,110700,3704127750,22850,22800,22850,22800,225
20250220,110600,3698995350,22800,22800,22850,22800,1816
20250220,110500,3657586150,22800,22850,22850,22800,6136
20250220,110400,3517680400,22850,22850,22850,22800,1026
20250220,110300,3494274450,22850,22900,22900,22800,1127
20250220,110200,3468543650,22900,22900,22900,22850,863
20250220,110100,3448820750,22900,22900,22950,22850,1707
20250220,110000,3409750550,22950,22950,23000,22900,127
20250220,105900,3406835600,22950,22950,22950,22900,559
20250220,105800,3394027500,22950,22950,22950,22900,445
20250220,105700,3383822200,22950,22950,23000,22900,550
20250220,105600,3371206850,22950,23000,23050,22950,455
20250220,105500,3360745600,23050,23050,23100,23050,171
20250220,105400,3356803100,23050,23000,23050,23000,203
20250220,105300,3352130650,23000,23000,23000,22950,371
20250220,105200,3343607750,23000,23000,23050,22950,566
20250220,105100,3330592800,23050,23050,23100,23000,554
20250220,105000,3317843500,23050,23050,23100,23000,597
20250220,104900,3304076450,23000,23100,23150,22950,1269
20250220,104800,3274901150,23100,23100,23100,22950,1455
20250220,104700,3241456850,23000,23100,23100,23000,498
20250220,104600,3229980250,23050,23050,23100,23050,312
20250220,104500,3222780650,23000,23050,23150,23000,581
20250220,104400,3209384700,23050,23050,23200,23050,377
20250220,104300,3200679150,23050,23200,23200,23050,782
20250220,104200,3182604850,23200,23300,23300,23200,277
20250220,104100,3176165450,23300,23300,23350,23300,182
20250220,104000,3171924050,23300,23350,23350,23250,1462
20250220,103900,3137843550,23350,23150,23350,23150,304
20250220,103800,3130766750,23150,23300,23350,23100,1507
20250220,103700,3095662900,23250,23250,23300,23150,460
20250220,103600,3084972800,23300,23200,23400,23200,893
20250220,103500,3064131550,23300,23300,23300,23150,689
20250220,103400,3048105150,23300,23300,23300,23250,328
20250220,103300,3040466850,23350,23150,23350,23100,1650
20250220,103200,3002154950,23150,23150,23150,23050,140
20250220,103100,2998917100,23150,23150,23150,23000,48
20250220,103000,2997809650,23100,23100,23150,23000,273
20250220,102900,2991511200,23100,23050,23100,23050,172
20250220,102800,2987542700,23050,23000,23050,23000,50
20250220,102700,2986391750,23000,23100,23100,23000,63
20250220,102600,2984939850,23100,23000,23100,23000,167
20250220,102500,2981088950,22900,23050,23050,22900,598
20250220,102400,2967342600,23050,23050,23050,23050,65
20250220,102300,2965844350,23050,23000,23050,23000,25
20250220,102200,2965268800,23050,22900,23050,22900,118
20250220,102100,2962558650,22850,22950,23000,22850,1288
20250220,102000,2933009900,22950,23050,23050,22950,281
20250220,101900,2926538850,23050,23050,23050,23050,31
20250220,101800,2925824300,23000,23000,23050,23000,627
20250220,101700,2911385600,22950,22950,22950,22800,1641
20250220,101600,2873923350,22900,22900,22900,22850,204
20250220,101500,2869253800,22900,22900,22900,22850,97
20250220,101400,2867036700,22900,22900,22900,22850,177
20250220,101300,2862983550,22900,22850,22900,22850,223
20250220,101200,2857879100,22850,23000,23000,22800,6435
20250220,101100,2711051150,23000,22850,23000,22800,1511
20250220,101000,2676449700,22800,22800,22850,22800,160
20250220,100900,2672798750,22850,22850,22850,22800,146
20250220,100800,2669466700,22850,22850,22850,22800,420
20250220,100700,2659888850,22850,22800,22850,22800,242
20250220,100600,2654367800,22800,22850,22850,22800,387
20250220,100500,2645541650,22800,22900,22900,22800,1872
20250220,100400,2602815750,22850,22900,22900,22850,79
20250220,100300,2601009300,22900,22900,22900,22850,483
20250220,100200,2589966200,22900,22850,22900,22800,350
20250220,100100,2581970450,22850,22850,22850,22800,350
20250220,100000,2573985250,22850,22800,22850,22800,88
20250220,095900,2571975000,22850,22800,22850,22800,398
20250220,095800,2562897700,22800,22900,22950,22800,2607
20250220,095700,2503389250,22900,22950,22950,22900,60
20250220,095600,2502012750,22900,22850,22900,22850,2662
20250220,095500,2441082900,22800,22800,22850,22800,2194
20250220,095400,2391057050,22800,22800,22850,22800,475
20250220,095300,2380222750,22800,22800,22850,22800,649
20250220,095200,2365411000,22800,22950,22950,22800,3064
20250220,095100,2295444600,22900,22950,22950,22850,197
20250220,095000,2290926200,22900,22850,22950,22850,65
20250220,094900,2289435700,22850,22850,22900,22850,848
20250220,094800,2270052900,22800,22800,22850,22800,183
20250220,094700,2265873150,22800,22850,22900,22800,2699
20250220,094600,2204206800,22850,22850,22900,22850,269
20250220,094500,2198059250,22850,22850,22900,22850,808
20250220,094400,2179591200,22850,23000,23050,22850,7270
20250220,094300,2013258850,22950,22950,22950,22900,360
20250220,094200,2005002450,22950,23050,23100,22950,1013
20250220,094100,1981706800,23050,23150,23150,23050,688
20250220,094000,1965830250,23150,23200,23200,23150,215
20250220,093900,1960843100,23150,23200,23250,23150,614
20250220,093800,1946594150,23200,23150,23200,23150,496
20250220,093700,1935090250,23200,22900,23200,22900,1901
20250220,093600,1891171300,23000,23050,23050,22900,4306
20250220,093500,1792134750,23050,23000,23050,22900,1135
20250220,093400,1766057150,23000,22950,23000,22900,488
20250220,093300,1754860850,22900,22850,22950,22850,2643
20250220,093200,1694431500,22850,22900,22950,22850,2491
20250220,093100,1637430000,22850,23000,23050,22800,8120
20250220,093000,1451656350,23000,23100,23100,23000,4543
20250220,092900,1347034000,23050,23100,23100,23050,2147
20250220,092800,1297442950,23100,23100,23150,23100,1150
20250220,092700,1270877500,23150,23250,23250,23150,3676
20250220,092600,1185599300,23300,23250,23300,23250,465
20250220,092500,1174787250,23250,23450,23450,23250,2005
20250220,092400,1127949800,23450,23500,23550,23400,1938
20250220,092300,1082469200,23500,23450,23500,23400,591
20250220,092200,1068600450,23400,23400,23500,23350,967
20250220,092100,1045937050,23450,23300,23450,23250,2838
20250220,092000,979566650,23300,23250,23300,23250,439
20250220,091900,969342900,23250,23300,23350,23200,729
20250220,091800,952383050,23250,23250,23400,23200,1548
20250220,091700,916305350,23250,23350,23350,23250,2180
20250220,091600,865491800,23350,23450,23450,23350,150
20250220,091500,861988800,23450,23250,23450,23250,463
20250220,091400,851171500,23300,23300,23350,23250,108
20250220,091300,848654750,23350,23200,23400,23150,1003
20250220,091200,825275100,23200,23350,23350,23100,1571
20250220,091100,788640950,23200,23150,23350,23100,1693
20250220,091000,749427250,23150,23100,23150,23100,730
20250220,090900,732540050,23100,23150,23150,23050,570
20250220,090800,719384550,23150,23050,23200,23050,1575
20250220,090700,683048650,23050,23050,23200,23000,7267
20250220,090600,515435700,23050,23100,23100,23050,1613
20250220,090500,478217200,23050,23200,23250,23050,3007
20250220,090400,408743950,23200,23150,23300,23100,3287
20250220,090300,332649350,23350,23100,23450,23100,930
20250220,090200,311028500,23100,23150,23200,23050,4964
20250220,090100,196235050,23150,23300,23350,23100,2020
20250220,090000,149338200,23300,23500,23600,23300,5759