KissMeData/095610/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201100,5292859200,22250,22250,22250,22250,1882
20250220,201000,5292859200,22250,22250,22250,22250,0
20250220,200900,5292859200,22250,22250,22250,22250,0
20250220,200800,5292859200,22250,22250,22250,22250,0
20250220,200700,5292859200,22250,22250,22250,22250,0
20250220,200600,5292859200,22250,22250,22250,22250,0
20250220,200500,5292859200,22250,22250,22250,22250,0
20250220,200400,5292859200,22250,22250,22250,22250,0
20250220,200300,5292859200,22250,22250,22250,22250,0
20250220,200200,5292859200,22250,22250,22250,22250,0
20250220,200100,5292859200,22250,22250,22250,22250,0
20250220,200000,5292859200,22250,22250,22250,22250,0
20250220,195900,5292859200,22250,22250,22250,22250,0
20250220,195800,5292859200,22250,22250,22250,22250,0
20250220,195700,5292859200,22250,22250,22250,22250,0
20250220,195600,5292859200,22250,22250,22250,22250,0
20250220,195500,5292859200,22250,22250,22250,22250,0
20250220,195400,5292859200,22250,22250,22250,22250,0
20250220,195300,5292859200,22250,22250,22250,22250,0
20250220,195200,5292859200,22250,22250,22250,22250,0
20250220,195100,5292859200,22250,22250,22250,22250,0
20250220,195000,5292859200,22250,22250,22250,22250,0
20250220,194900,5292859200,22250,22250,22250,22250,0
20250220,194800,5292859200,22250,22250,22250,22250,0
20250220,194700,5292859200,22250,22250,22250,22250,0
20250220,194600,5292859200,22250,22250,22250,22250,0
20250220,194500,5292859200,22250,22250,22250,22250,0
20250220,194400,5292859200,22250,22250,22250,22250,0
20250220,194300,5292859200,22250,22250,22250,22250,0
20250220,194200,5292859200,22250,22250,22250,22250,0
20250220,194100,5292859200,22250,22250,22250,22250,1882
20250220,194000,5292859200,22250,22250,22250,22250,0
20250220,193900,5292859200,22250,22250,22250,22250,0
20250220,193800,5292859200,22250,22250,22250,22250,0
20250220,193700,5292859200,22250,22250,22250,22250,0
20250220,193600,5292859200,22250,22250,22250,22250,0
20250220,193500,5292859200,22250,22250,22250,22250,0
20250220,193400,5292859200,22250,22250,22250,22250,0
20250220,193300,5292859200,22250,22250,22250,22250,0
20250220,193200,5292859200,22250,22250,22250,22250,0
20250220,193100,5292859200,22250,22250,22250,22250,0
20250220,193000,5292859200,22250,22250,22250,22250,0
20250220,192900,5292859200,22250,22250,22250,22250,0
20250220,192800,5292859200,22250,22250,22250,22250,0
20250220,192700,5292859200,22250,22250,22250,22250,0
20250220,192600,5292859200,22250,22250,22250,22250,0
20250220,192500,5292859200,22250,22250,22250,22250,0
20250220,192400,5292859200,22250,22250,22250,22250,0
20250220,192300,5292859200,22250,22250,22250,22250,0
20250220,192200,5292859200,22250,22250,22250,22250,0
20250220,192100,5292859200,22250,22250,22250,22250,0
20250220,192000,5292859200,22250,22250,22250,22250,0
20250220,191900,5292859200,22250,22250,22250,22250,0
20250220,191800,5292859200,22250,22250,22250,22250,0
20250220,191700,5292859200,22250,22250,22250,22250,0
20250220,191600,5292859200,22250,22250,22250,22250,0
20250220,191500,5292859200,22250,22250,22250,22250,0
20250220,191400,5292859200,22250,22250,22250,22250,0
20250220,191300,5292859200,22250,22250,22250,22250,0
20250220,191200,5292859200,22250,22250,22250,22250,0
20250220,191100,5292859200,22250,22250,22250,22250,1882
20250220,191000,5292859200,22250,22250,22250,22250,0
20250220,190900,5292859200,22250,22250,22250,22250,0
20250220,190800,5292859200,22250,22250,22250,22250,0
20250220,190700,5292859200,22250,22250,22250,22250,0
20250220,190600,5292859200,22250,22250,22250,22250,0
20250220,190500,5292859200,22250,22250,22250,22250,0
20250220,190400,5292859200,22250,22250,22250,22250,0
20250220,190300,5292859200,22250,22250,22250,22250,0
20250220,190200,5292859200,22250,22250,22250,22250,0
20250220,190100,5292859200,22250,22250,22250,22250,0
20250220,190000,5292859200,22250,22250,22250,22250,0
20250220,185900,5292859200,22250,22250,22250,22250,0
20250220,185800,5292859200,22250,22250,22250,22250,0
20250220,185700,5292859200,22250,22250,22250,22250,0
20250220,185600,5292859200,22250,22250,22250,22250,0
20250220,185500,5292859200,22250,22250,22250,22250,0
20250220,185400,5292859200,22250,22250,22250,22250,0
20250220,185300,5292859200,22250,22250,22250,22250,0
20250220,185200,5292859200,22250,22250,22250,22250,0
20250220,185100,5292859200,22250,22250,22250,22250,0
20250220,185000,5292859200,22250,22250,22250,22250,0
20250220,184900,5292859200,22250,22250,22250,22250,0
20250220,184800,5292859200,22250,22250,22250,22250,0
20250220,184700,5292859200,22250,22250,22250,22250,0
20250220,184600,5292859200,22250,22250,22250,22250,0
20250220,184500,5292859200,22250,22250,22250,22250,0
20250220,184400,5292859200,22250,22250,22250,22250,0
20250220,184300,5292859200,22250,22250,22250,22250,0
20250220,184200,5292859200,22250,22250,22250,22250,0
20250220,184100,5292859200,22250,22250,22250,22250,1882
20250220,184000,5292859200,22250,22250,22250,22250,0
20250220,183900,5292859200,22250,22250,22250,22250,0
20250220,183800,5292859200,22250,22250,22250,22250,0
20250220,183700,5292859200,22250,22250,22250,22250,0
20250220,183600,5292859200,22250,22250,22250,22250,0
20250220,183500,5292859200,22250,22250,22250,22250,0
20250220,183400,5292859200,22250,22250,22250,22250,0
20250220,183300,5292859200,22250,22250,22250,22250,0
20250220,183200,5292859200,22250,22250,22250,22250,0
20250220,183100,5292859200,22250,22250,22250,22250,0
20250220,183000,5292859200,22250,22250,22250,22250,0
20250220,182900,5292859200,22250,22250,22250,22250,0
20250220,182800,5292859200,22250,22250,22250,22250,0
20250220,182700,5292859200,22250,22250,22250,22250,0
20250220,182600,5292859200,22250,22250,22250,22250,0
20250220,182500,5292859200,22250,22250,22250,22250,0
20250220,182400,5292859200,22250,22250,22250,22250,0
20250220,182300,5292859200,22250,22250,22250,22250,0
20250220,182200,5292859200,22250,22250,22250,22250,0
20250220,182100,5292859200,22250,22250,22250,22250,0
20250220,182000,5292859200,22250,22250,22250,22250,0
20250220,181900,5292859200,22250,22250,22250,22250,0
20250220,181800,5292859200,22250,22250,22250,22250,0
20250220,181700,5292859200,22250,22250,22250,22250,0
20250220,181600,5292859200,22250,22250,22250,22250,0
20250220,181500,5292859200,22250,22250,22250,22250,0
20250220,181400,5292859200,22250,22250,22250,22250,0
20250220,181300,5292859200,22250,22250,22250,22250,0
20250220,181200,5292859200,22250,22250,22250,22250,0
20250220,181100,5292859200,22250,22250,22250,22250,1882
20250220,181000,5292859200,22250,22250,22250,22250,0
20250220,180900,5292859200,22250,22250,22250,22250,0
20250220,180800,5292859200,22250,22250,22250,22250,0
20250220,180700,5292859200,22250,22250,22250,22250,0
20250220,180600,5292859200,22250,22250,22250,22250,0
20250220,180500,5292859200,22250,22250,22250,22250,0
20250220,180400,5292859200,22250,22250,22250,22250,0
20250220,180300,5292859200,22250,22250,22250,22250,0
20250220,180200,5292859200,22250,22250,22250,22250,0
20250220,180100,5292859200,22250,22250,22250,22250,0
20250220,180000,5292859200,22250,22250,22250,22250,0
20250220,175900,5292859200,22250,22250,22250,22250,0
20250220,175800,5292859200,22250,22250,22250,22250,0
20250220,175700,5292859200,22250,22250,22250,22250,0
20250220,175600,5292859200,22250,22250,22250,22250,0
20250220,175500,5292859200,22250,22250,22250,22250,0
20250220,175400,5292859200,22250,22250,22250,22250,0
20250220,175300,5292859200,22250,22250,22250,22250,0
20250220,175200,5292859200,22250,22250,22250,22250,0
20250220,175100,5292859200,22250,22250,22250,22250,0
20250220,175000,5292859200,22250,22250,22250,22250,0
20250220,174900,5292859200,22250,22250,22250,22250,0
20250220,174800,5292859200,22250,22250,22250,22250,0
20250220,174700,5292859200,22250,22250,22250,22250,0
20250220,174600,5292859200,22250,22250,22250,22250,0
20250220,174500,5292859200,22250,22250,22250,22250,0
20250220,174400,5292859200,22250,22250,22250,22250,0
20250220,174300,5292859200,22250,22250,22250,22250,0
20250220,174200,5292859200,22250,22250,22250,22250,0
20250220,174100,5292859200,22250,22250,22250,22250,1882
20250220,174000,5292859200,22250,22250,22250,22250,0
20250220,173900,5292859200,22250,22250,22250,22250,0
20250220,173800,5292859200,22250,22250,22250,22250,0
20250220,173700,5292859200,22250,22250,22250,22250,0
20250220,173600,5292859200,22250,22250,22250,22250,0
20250220,173500,5292859200,22250,22250,22250,22250,0
20250220,173400,5292859200,22250,22250,22250,22250,0
20250220,173300,5292859200,22250,22250,22250,22250,0
20250220,173200,5292859200,22250,22250,22250,22250,0
20250220,173100,5292859200,22250,22250,22250,22250,0
20250220,173000,5292859200,22250,22250,22250,22250,0
20250220,172900,5292859200,22250,22250,22250,22250,0
20250220,172800,5292859200,22250,22250,22250,22250,0
20250220,172700,5292859200,22250,22250,22250,22250,0
20250220,172600,5292859200,22250,22250,22250,22250,0
20250220,172500,5292859200,22250,22250,22250,22250,0
20250220,172400,5292859200,22250,22250,22250,22250,0
20250220,172300,5292859200,22250,22250,22250,22250,0
20250220,172200,5292859200,22250,22250,22250,22250,0
20250220,172100,5292859200,22250,22250,22250,22250,0
20250220,172000,5292859200,22250,22250,22250,22250,0
20250220,171900,5292859200,22250,22250,22250,22250,0
20250220,171800,5292859200,22250,22250,22250,22250,0
20250220,171700,5292859200,22250,22250,22250,22250,0
20250220,171600,5292859200,22250,22250,22250,22250,0
20250220,171500,5292859200,22250,22250,22250,22250,0
20250220,171400,5292859200,22250,22250,22250,22250,0
20250220,171300,5292859200,22250,22250,22250,22250,0
20250220,171200,5292859200,22250,22250,22250,22250,0
20250220,171100,5292859200,22250,22250,22250,22250,1882
20250220,171000,5292859200,22250,22250,22250,22250,0
20250220,170900,5292859200,22250,22250,22250,22250,0
20250220,170800,5292859200,22250,22250,22250,22250,0
20250220,170700,5292859200,22250,22250,22250,22250,0
20250220,170600,5292859200,22250,22250,22250,22250,0
20250220,170500,5292859200,22250,22250,22250,22250,0
20250220,170400,5292859200,22250,22250,22250,22250,0
20250220,170300,5292859200,22250,22250,22250,22250,0
20250220,170200,5292859200,22250,22250,22250,22250,0
20250220,170100,5292859200,22250,22250,22250,22250,0
20250220,170000,5292859200,22250,22250,22250,22250,0
20250220,165900,5292859200,22250,22250,22250,22250,0
20250220,165800,5292859200,22250,22250,22250,22250,0
20250220,165700,5292859200,22250,22250,22250,22250,0
20250220,165600,5292859200,22250,22250,22250,22250,0
20250220,165500,5292859200,22250,22250,22250,22250,0
20250220,165400,5292859200,22250,22250,22250,22250,0
20250220,165300,5292859200,22250,22250,22250,22250,0
20250220,165200,5292859200,22250,22250,22250,22250,0
20250220,165100,5292859200,22250,22250,22250,22250,0
20250220,165000,5292859200,22250,22250,22250,22250,0
20250220,164900,5292859200,22250,22250,22250,22250,0
20250220,164800,5292859200,22250,22250,22250,22250,0
20250220,164700,5292859200,22250,22250,22250,22250,0
20250220,164600,5292859200,22250,22250,22250,22250,0
20250220,164500,5292859200,22250,22250,22250,22250,0
20250220,164400,5292859200,22250,22250,22250,22250,0
20250220,164300,5292859200,22250,22250,22250,22250,0
20250220,164200,5292859200,22250,22250,22250,22250,0
20250220,164100,5292859200,22250,22250,22250,22250,1882
20250220,164000,5292859200,22250,22250,22250,22250,0
20250220,163900,5292859200,22250,22250,22250,22250,0
20250220,163800,5292859200,22250,22250,22250,22250,0
20250220,163700,5292859200,22250,22250,22250,22250,0
20250220,163600,5292859200,22250,22250,22250,22250,0
20250220,163500,5292859200,22250,22250,22250,22250,0
20250220,163400,5292859200,22250,22250,22250,22250,0
20250220,163300,5292859200,22250,22250,22250,22250,0
20250220,163200,5292859200,22250,22250,22250,22250,0
20250220,163100,5292859200,22250,22250,22250,22250,0
20250220,163000,5292859200,22250,22250,22250,22250,0
20250220,162900,5292859200,22250,22250,22250,22250,0
20250220,162800,5292859200,22250,22250,22250,22250,0
20250220,162700,5292859200,22250,22250,22250,22250,0
20250220,162600,5292859200,22250,22250,22250,22250,0
20250220,162500,5292859200,22250,22250,22250,22250,0
20250220,162400,5292859200,22250,22250,22250,22250,0
20250220,162300,5292859200,22250,22250,22250,22250,0
20250220,162200,5292859200,22250,22250,22250,22250,0
20250220,162100,5292859200,22250,22250,22250,22250,0
20250220,162000,5292859200,22250,22250,22250,22250,0
20250220,161900,5292859200,22250,22250,22250,22250,0
20250220,161800,5292859200,22250,22250,22250,22250,0
20250220,161700,5292859200,22250,22250,22250,22250,0
20250220,161600,5292859200,22250,22250,22250,22250,0
20250220,161500,5292859200,22250,22250,22250,22250,0
20250220,161400,5292859200,22250,22250,22250,22250,0
20250220,161300,5292859200,22250,22250,22250,22250,0
20250220,161200,5292859200,22250,22250,22250,22250,0
20250220,161100,5292859200,22250,22250,22250,22250,1882
20250220,161000,5292859200,22250,22250,22250,22250,0
20250220,160900,5292859200,22250,22250,22250,22250,0
20250220,160800,5292859200,22250,22250,22250,22250,0
20250220,160700,5292859200,22250,22250,22250,22250,0
20250220,160600,5292859200,22250,22250,22250,22250,0
20250220,160500,5292859200,22250,22250,22250,22250,0
20250220,160400,5292859200,22250,22250,22250,22250,0
20250220,160300,5292859200,22250,22250,22250,22250,0
20250220,160200,5292859200,22250,22250,22250,22250,0
20250220,160100,5292859200,22250,22250,22250,22250,0
20250220,160000,5292859200,22250,22250,22250,22250,0
20250220,155900,5292859200,22250,22250,22250,22250,0
20250220,155800,5292859200,22250,22250,22250,22250,0
20250220,155700,5292859200,22250,22250,22250,22250,0
20250220,155600,5292859200,22250,22250,22250,22250,0
20250220,155500,5292859200,22250,22250,22250,22250,0
20250220,155400,5292859200,22250,22250,22250,22250,0
20250220,155300,5292859200,22250,22250,22250,22250,0
20250220,155200,5292859200,22250,22250,22250,22250,0
20250220,155100,5292859200,22250,22250,22250,22250,0
20250220,155000,5292859200,22250,22250,22250,22250,0
20250220,154900,5292859200,22250,22250,22250,22250,0
20250220,154800,5292859200,22250,22250,22250,22250,0
20250220,154700,5292859200,22250,22250,22250,22250,0
20250220,154600,5292859200,22250,22250,22250,22250,0
20250220,154500,5292859200,22250,22250,22250,22250,0
20250220,154400,5292859200,22250,22250,22250,22250,0
20250220,154300,5292859200,22250,22250,22250,22250,0
20250220,154200,5292859200,22250,22250,22250,22250,0
20250220,154100,5292859200,22250,22250,22250,22250,1882
20250220,154000,5292859200,22250,22250,22250,22250,0
20250220,153900,5292859200,22250,22250,22250,22250,0
20250220,153800,5292859200,22250,22250,22250,22250,0
20250220,153700,5292859200,22250,22250,22250,22250,0
20250220,153600,5292859200,22250,22250,22250,22250,0
20250220,153500,5292859200,22250,22250,22250,22250,0
20250220,153400,5292859200,22250,22250,22250,22250,0
20250220,153300,5292859200,22250,22250,22250,22250,0
20250220,153200,5292859200,22250,22250,22250,22250,0
20250220,153100,5292859200,22250,22250,22250,22250,0
20250220,153000,5292859200,22250,22250,22250,22250,1882
20250220,152900,5250984700,22400,22400,22400,22400,0
20250220,152800,5250984700,22400,22400,22400,22400,0
20250220,152700,5250984700,22400,22400,22400,22400,0
20250220,152600,5250984700,22400,22400,22400,22400,0
20250220,152500,5250984700,22400,22400,22400,22400,0
20250220,152400,5250984700,22400,22400,22400,22400,0
20250220,152300,5250984700,22400,22400,22400,22400,0
20250220,152200,5250984700,22400,22400,22400,22400,0
20250220,152100,5250984700,22400,22400,22400,22400,0
20250220,152000,5250984700,22400,22400,22400,22400,0
20250220,151900,5250984700,22400,22450,22450,22300,114
20250220,151800,5248436250,22350,22350,22450,22350,1381
20250220,151700,5217531900,22400,22350,22400,22350,300
20250220,151600,5210819050,22350,22350,22450,22350,281
20250220,151500,5204530650,22350,22250,22400,22250,1010
20250220,151400,5181989250,22350,22350,22400,22250,327
20250220,151300,5174686350,22250,22300,22400,22250,1104
20250220,151200,5150042000,22250,22300,22400,22250,537
20250220,151100,5138057400,22300,22350,22450,22250,488
20250220,151000,5127160600,22350,22300,22450,22250,865
20250220,150900,5107814800,22450,22300,22450,22250,829
20250220,150800,5089320650,22350,22400,22450,22300,889
20250220,150700,5069461550,22450,22350,22450,22300,660
20250220,150600,5054713150,22350,22300,22400,22300,540
20250220,150500,5042661050,22300,22400,22400,22250,615
20250220,150400,5028929600,22400,22350,22400,22250,848
20250220,150300,5009994750,22400,22400,22400,22350,596
20250220,150200,4996665250,22400,22350,22450,22350,677
20250220,150100,4981504200,22350,22400,22450,22350,600
20250220,150000,4968083850,22350,22400,22450,22350,609
20250220,145900,4954463150,22450,22350,22450,22300,1269
20250220,145800,4926128500,22350,22350,22400,22300,504
20250220,145700,4914864400,22350,22350,22400,22350,543
20250220,145600,4902721450,22350,22400,22450,22300,1002
20250220,145500,4880299750,22350,22400,22400,22350,438
20250220,145400,4870502000,22350,22350,22450,22350,1158
20250220,145300,4844586500,22350,22350,22450,22350,577
20250220,145200,4831675050,22400,22350,22400,22350,1077
20250220,145100,4807569550,22350,22350,22400,22300,1037
20250220,145000,4784367800,22350,22350,22350,22300,522
20250220,144900,4772717000,22300,22350,22350,22300,372
20250220,144800,4764412400,22300,22400,22400,22300,1099
20250220,144700,4739867600,22400,22350,22400,22300,4157
20250220,144600,4646961000,22400,22350,22400,22300,1188
20250220,144500,4620426550,22350,22300,22350,22250,689
20250220,144400,4605073900,22300,22250,22300,22250,470
20250220,144300,4594606800,22300,22200,22350,22200,634
20250220,144200,4580482850,22250,22250,22250,22200,661
20250220,144100,4565798550,22200,22250,22250,22200,292
20250220,144000,4559308250,22250,22300,22350,22200,1104
20250220,143900,4534721050,22250,22250,22350,22150,995
20250220,143800,4512585950,22300,22350,22350,22200,560
20250220,143700,4500124200,22350,22150,22350,22150,782
20250220,143600,4482701500,22150,22250,22250,22150,541
20250220,143500,4470693400,22300,22250,22300,22150,844
20250220,143400,4451908900,22200,22250,22250,22150,497
20250220,143300,4440868250,22200,22150,22300,22150,550
20250220,143200,4428661300,22200,22200,22300,22150,829
20250220,143100,4410245550,22200,22200,22350,22150,606
20250220,143000,4396789150,22200,22250,22300,22200,701
20250220,142900,4381214500,22300,22250,22350,22200,687
20250220,142800,4365911250,22250,22200,22300,22100,1870
20250220,142700,4324435150,22200,22200,22300,22150,570
20250220,142600,4311781550,22250,22200,22300,22200,647
20250220,142500,4297388250,22200,22250,22300,22150,592
20250220,142400,4284233800,22250,22250,22300,22250,583
20250220,142300,4271250950,22200,22250,22250,22150,685
20250220,142200,4256036700,22250,22300,22300,22200,516
20250220,142100,4244552050,22250,22250,22300,22200,686
20250220,142000,4229281750,22250,22050,22250,22050,1287
20250220,141900,4200721600,22050,22100,22200,22050,1063
20250220,141800,4177250300,22100,22100,22250,22100,1828
20250220,141700,4136783550,22150,22200,22250,22150,2588
20250220,141600,4079400200,22200,22300,22300,22200,3010
20250220,141500,4012553500,22250,22250,22250,22200,781
20250220,141400,3995200950,22200,22250,22300,22200,2264
20250220,141300,3944826350,22300,22200,22300,22200,598
20250220,141200,3931521150,22200,22250,22250,22200,414
20250220,141100,3922325850,22200,22250,22350,22200,300
20250220,141000,3915653050,22200,22250,22300,22200,620
20250220,140900,3901862400,22200,22250,22250,22200,449
20250220,140800,3891893850,22300,22200,22300,22200,252
20250220,140700,3886285650,22350,22250,22350,22200,668
20250220,140600,3871400850,22300,22350,22350,22300,438
20250220,140500,3861631850,22350,22300,22350,22300,335
20250220,140400,3854152200,22350,22300,22350,22200,470
20250220,140300,3843678100,22250,22300,22350,22250,780
20250220,140200,3826294550,22350,22300,22350,22250,307
20250220,140100,3819439750,22200,22300,22300,22200,1586
20250220,140000,3784189800,22250,22300,22350,22250,325
20250220,135900,3776943450,22350,22300,22350,22250,872
20250220,135800,3757486200,22350,22300,22350,22300,530
20250220,135700,3745661000,22300,22300,22350,22250,533
20250220,135600,3733769200,22350,22200,22350,22200,1083
20250220,135500,3709682400,22350,22250,22350,22200,1321
20250220,135400,3680277100,22300,22300,22400,22250,966
20250220,135300,3658702000,22250,22350,22350,22250,528
20250220,135200,3646932250,22350,22300,22350,22250,216
20250220,135100,3642110700,22400,22350,22400,22250,1040
20250220,135000,3618879850,22350,22300,22350,22250,484
20250220,134900,3608093150,22350,22350,22350,22250,301
20250220,134800,3601376200,22350,22250,22400,22250,802
20250220,134700,3583474550,22350,22350,22350,22250,273
20250220,134600,3577382900,22350,22350,22350,22250,707
20250220,134500,3561593000,22250,22300,22350,22250,531
20250220,134400,3549759200,22300,22250,22350,22250,193
20250220,134300,3545450200,22250,22350,22400,22200,650
20250220,134200,3530933550,22200,22300,22350,22200,451
20250220,134100,3520886750,22300,22300,22400,22250,407
20250220,134000,3511804850,22400,22350,22400,22250,796
20250220,133900,3494017950,22300,22300,22350,22300,209
20250220,133800,3489352700,22350,22350,22350,22300,246
20250220,133700,3483861300,22400,22250,22400,22250,805
20250220,133600,3465887300,22300,22300,22350,22300,274
20250220,133500,3459772600,22300,22250,22350,22250,1114
20250220,133400,3434917550,22300,22300,22350,22250,303
20250220,133300,3428162800,22300,22250,22350,22250,344
20250220,133200,3420491500,22300,22300,22300,22200,1149
20250220,133100,3394910250,22300,22300,22300,22250,187
20250220,133000,3390747900,22300,22250,22300,22250,159
20250220,132900,3387210100,22250,22250,22350,22250,715
20250220,132800,3371277650,22300,22300,22300,22250,242
20250220,132700,3365888900,22350,22350,22350,22250,534
20250220,132600,3353972000,22250,22350,22350,22250,286
20250220,132500,3347594350,22300,22300,22350,22300,306
20250220,132400,3340770400,22350,22300,22400,22300,509
20250220,132300,3329391950,22300,22350,22350,22250,321
20250220,132200,3322228250,22350,22350,22350,22200,4906
20250220,132100,3213185600,22300,22250,22350,22250,675
20250220,132000,3198141050,22300,22300,22300,22250,291
20250220,131900,3191665100,22350,22250,22350,22200,551
20250220,131800,3179399600,22300,22250,22300,22250,490
20250220,131700,3168478900,22250,22250,22300,22250,691
20250220,131600,3153102650,22250,22250,22300,22250,1237
20250220,131500,3125561750,22250,22250,22300,22250,208
20250220,131400,3120932700,22300,22300,22300,22250,173
20250220,131300,3117082200,22250,22300,22300,22250,666
20250220,131200,3102240150,22300,22350,22350,22250,4061
20250220,131100,3011679000,22300,22300,22350,22300,287
20250220,131000,3005278600,22400,22350,22400,22300,879
20250220,130900,2985639200,22300,22350,22350,22300,327
20250220,130800,2978345950,22300,22350,22400,22300,948
20250220,130700,2957182750,22300,22400,22400,22300,502
20250220,130600,2945968100,22400,22350,22400,22350,374
20250220,130500,2937607700,22350,22350,22400,22350,610
20250220,130400,2923956450,22350,22350,22400,22350,98
20250220,130300,2921765650,22400,22350,22400,22350,107
20250220,130200,2919372600,22350,22350,22350,22350,155
20250220,130100,2915908350,22400,22350,22400,22350,65
20250220,130000,2914455100,22350,22350,22400,22350,104
20250220,125900,2912129100,22400,22350,22400,22350,54
20250220,125800,2910922100,22400,22350,22400,22350,140
20250220,125700,2907792600,22400,22350,22400,22350,80
20250220,125600,2906003500,22350,22400,22400,22350,67
20250220,125500,2904505450,22350,22350,22400,22350,219
20250220,125400,2899609750,22350,22350,22400,22350,48
20250220,125300,2898536900,22350,22400,22400,22350,848
20250220,125200,2879544300,22400,22350,22400,22350,70
20250220,125100,2877978350,22350,22350,22350,22350,675
20250220,125000,2862892100,22350,22350,22400,22350,152
20250220,124900,2859494400,22350,22350,22400,22350,70
20250220,124800,2857928700,22350,22350,22350,22350,59
20250220,124700,2856610050,22350,22350,22400,22350,79
20250220,124600,2854843950,22350,22350,22400,22350,138
20250220,124500,2851758600,22400,22350,22400,22350,33
20250220,124400,2851020950,22400,22350,22400,22350,86
20250220,124300,2849098350,22450,22350,22450,22350,250
20250220,124200,2843498850,22350,22400,22400,22350,166
20250220,124100,2839788150,22350,22350,22350,22350,104
20250220,124000,2837463750,22400,22350,22400,22350,81
20250220,123900,2835652300,22400,22400,22400,22400,10
20250220,123800,2835428300,22300,22400,22400,22300,205
20250220,123700,2830843200,22350,22350,22350,22350,70
20250220,123600,2829278700,22350,22350,22350,22350,18
20250220,123500,2828876400,22300,22400,22400,22300,137
20250220,123400,2825815800,22350,22350,22400,22350,463
20250220,123300,2815463600,22350,22350,22400,22350,45
20250220,123200,2814457400,22400,22350,22400,22350,163
20250220,123100,2810808250,22350,22350,22400,22350,99
20250220,123000,2808595550,22400,22350,22400,22350,201
20250220,122900,2804102700,22400,22350,22400,22350,49
20250220,122800,2803006500,22350,22400,22400,22350,81
20250220,122700,2801195600,22400,22350,22400,22350,92
20250220,122600,2799139300,22400,22400,22400,22350,72
20250220,122500,2797528750,22400,22400,22400,22400,51
20250220,122400,2796386350,22350,22350,22450,22350,55
20250220,122300,2795156900,22450,22400,22450,22350,160
20250220,122200,2791574550,22400,22350,22450,22350,287
20250220,122100,2785136600,22350,22400,22400,22350,294
20250220,122000,2778554950,22400,22400,22400,22350,94
20250220,121900,2776451950,22350,22350,22400,22350,140
20250220,121800,2773322500,22350,22400,22400,22350,116
20250220,121700,2770726350,22350,22350,22400,22350,50
20250220,121600,2769608750,22350,22350,22400,22350,767
20250220,121500,2752465750,22400,22350,22400,22350,358
20250220,121400,2744454050,22350,22400,22400,22350,20
20250220,121300,2744006550,22350,22350,22400,22350,66
20250220,121200,2742531250,22300,22350,22400,22300,412
20250220,121100,2733306850,22350,22300,22400,22300,132
20250220,121000,2730358600,22300,22350,22400,22300,52
20250220,120900,2729196350,22400,22350,22400,22350,115
20250220,120800,2726625000,22400,22300,22400,22300,91
20250220,120700,2724594700,22350,22350,22350,22350,351
20250220,120600,2716749850,22400,22350,22400,22350,80
20250220,120500,2714960750,22350,22400,22400,22350,253
20250220,120400,2709299150,22400,22350,22400,22350,23
20250220,120300,2708784000,22350,22400,22400,22350,109
20250220,120200,2706347750,22400,22400,22400,22350,72
20250220,120100,2704738000,22400,22350,22400,22350,64
20250220,120000,2703305950,22350,22400,22400,22350,551
20250220,115900,2690989700,22350,22350,22450,22350,235
20250220,115800,2685733200,22350,22350,22450,22350,102
20250220,115700,2683451300,22350,22400,22400,22350,249
20250220,115600,2677874850,22350,22450,22450,22350,390
20250220,115500,2669156350,22350,22350,22450,22350,161
20250220,115400,2665553300,22350,22350,22400,22350,2854
20250220,115300,2601765500,22350,22350,22450,22350,83
20250220,115200,2599908650,22450,22400,22450,22350,94
20250220,115100,2597804400,22400,22450,22450,22350,189
20250220,115000,2593573200,22400,22400,22450,22350,112
20250220,114900,2591065200,22450,22400,22450,22400,387
20250220,114800,2582395350,22450,22400,22450,22400,50
20250220,114700,2581274650,22400,22450,22450,22400,194
20250220,114600,2576927050,22400,22450,22450,22400,115
20250220,114500,2574350500,22400,22400,22450,22400,112
20250220,114400,2571841050,22400,22400,22450,22400,426
20250220,114300,2562296600,22400,22400,22450,22350,160
20250220,114200,2558712600,22400,22400,22400,22400,67
20250220,114100,2557211800,22400,22400,22450,22400,149
20250220,114000,2553872050,22400,22400,22400,22350,78
20250220,113900,2552127850,22450,22400,22450,22400,111
20250220,113800,2549641400,22400,22450,22450,22400,96
20250220,113700,2547488900,22400,22500,22500,22400,75
20250220,113600,2545807750,22500,22400,22500,22400,274
20250220,113500,2539658800,22450,22450,22450,22400,1536
20250220,113400,2505181450,22400,22350,22400,22350,89
20250220,113300,2503192200,22350,22400,22400,22350,121
20250220,113200,2500483300,22450,22350,22450,22350,66
20250220,113100,2499003400,22350,22400,22400,22350,163
20250220,113000,2495358350,22350,22400,22400,22350,117
20250220,112900,2492742250,22400,22400,22450,22350,494
20250220,112800,2481667650,22400,22400,22450,22400,239
20250220,112700,2476313550,22400,22350,22450,22350,223
20250220,112600,2471321600,22350,22400,22400,22350,124
20250220,112500,2468547400,22350,22400,22450,22350,400
20250220,112400,2459592450,22400,22450,22450,22350,409
20250220,112300,2450434100,22400,22350,22450,22350,223
20250220,112200,2445444450,22400,22350,22400,22350,433
20250220,112100,2435760300,22350,22350,22400,22350,407
20250220,112000,2426662750,22400,22350,22400,22300,438
20250220,111900,2416876350,22350,22350,22350,22350,435
20250220,111800,2407154100,22450,22400,22450,22350,1106
20250220,111700,2382424750,22350,22400,22450,22350,1125
20250220,111600,2357274300,22400,22450,22450,22400,1005
20250220,111500,2334758100,22500,22500,22500,22400,797
20250220,111400,2316847700,22450,22400,22450,22400,387
20250220,111300,2308176050,22400,22450,22500,22400,628
20250220,111200,2294074400,22450,22450,22500,22450,121
20250220,111100,2291357800,22400,22500,22500,22400,349
20250220,111000,2283531250,22500,22450,22550,22450,299
20250220,110900,2276813300,22550,22450,22550,22400,476
20250220,110800,2266128350,22400,22500,22500,22400,408
20250220,110700,2256977400,22500,22450,22500,22450,340
20250220,110600,2249343100,22400,22500,22500,22400,393
20250220,110500,2240531500,22400,22450,22550,22400,495
20250220,110400,2229425000,22400,22450,22500,22400,721
20250220,110300,2213240950,22400,22400,22500,22400,335
20250220,110200,2205736700,22450,22450,22500,22400,316
20250220,110100,2198655650,22450,22400,22500,22400,181
20250220,110000,2194591150,22400,22400,22450,22400,371
20250220,105900,2186277950,22400,22450,22500,22400,392
20250220,105800,2177483050,22500,22450,22500,22450,738
20250220,105700,2160912850,22450,22450,22450,22450,556
20250220,105600,2148430650,22450,22450,22550,22450,404
20250220,105500,2139358750,22450,22550,22550,22450,614
20250220,105400,2125554700,22500,22500,22500,22450,724
20250220,105300,2109274050,22500,22450,22550,22450,390
20250220,105200,2100502250,22500,22450,22550,22450,988
20250220,105100,2078290250,22450,22450,22500,22450,284
20250220,105000,2071913950,22450,22500,22600,22450,5593
20250220,104900,1946153650,22500,22500,22550,22500,355
20250220,104800,1938165450,22550,22550,22600,22500,433
20250220,104700,1928421750,22500,22550,22600,22500,591
20250220,104600,1915120050,22500,22550,22600,22500,540
20250220,104500,1902950650,22550,22600,22600,22500,129
20250220,104400,1900046250,22500,22550,22600,22500,944
20250220,104300,1878790000,22550,22600,22600,22550,407
20250220,104200,1869612100,22600,22550,22600,22550,331
20250220,104100,1862146500,22600,22550,22600,22550,363
20250220,104000,1853955300,22550,22600,22600,22550,608
20250220,103900,1840242400,22600,22600,22600,22600,67
20250220,103800,1838728200,22600,22600,22600,22500,399
20250220,103700,1829732000,22600,22650,22650,22550,1097
20250220,103600,1804946550,22700,22600,22700,22550,324
20250220,103500,1797633300,22550,22550,22700,22550,301
20250220,103400,1790845600,22700,22550,22700,22550,87
20250220,103300,1788883000,22600,22550,22650,22500,1476
20250220,103200,1755563900,22550,22550,22650,22550,305
20250220,103100,1748685550,22550,22550,22550,22500,237
20250220,103000,1743351300,22500,22500,22600,22500,711
20250220,102900,1727342100,22550,22650,22700,22500,6743
20250220,102800,1575002150,22650,22650,22650,22650,359
20250220,102700,1566870800,22750,22700,22750,22650,318
20250220,102600,1559665550,22650,22650,22750,22650,410
20250220,102500,1550371250,22650,22650,22700,22650,291
20250220,102400,1543775400,22800,22700,22800,22650,34
20250220,102300,1543001650,22650,22650,22750,22650,336
20250220,102200,1535371650,22750,22750,22750,22650,72
20250220,102100,1533736950,22750,22700,22750,22650,114
20250220,102000,1531149400,22650,22700,22750,22650,34
20250220,101900,1530377550,22800,22750,22800,22700,45
20250220,101800,1529353200,22700,22750,22800,22700,1024
20250220,101700,1506066000,22650,22700,22750,22650,98
20250220,101600,1503841700,22700,22650,22750,22650,43
20250220,101500,1502866000,22650,22650,22650,22650,1
20250220,101400,1502843350,22650,22650,22650,22650,54
20250220,101300,1501620250,22650,22750,22750,22600,61
20250220,101200,1500237950,22750,22750,22750,22750,6
20250220,101100,1500101450,22750,22650,22750,22600,846
20250220,101000,1480912150,22650,22600,22700,22600,51
20250220,100900,1479756600,22650,22600,22650,22600,273
20250220,100800,1473573350,22600,22650,22650,22600,178
20250220,100700,1469548950,22650,22650,22650,22600,2094
20250220,100600,1422223200,22650,22700,22700,22650,517
20250220,100500,1410513100,22700,22700,22700,22700,22
20250220,100400,1410013700,22600,22600,22700,22600,1144
20250220,100300,1384158900,22600,22650,22700,22600,4400
20250220,100200,1284627450,22650,22700,22700,22650,1039
20250220,100100,1261091350,22700,22650,22700,22650,70
20250220,100000,1259505150,22650,22700,22700,22650,75
20250220,095900,1257806350,22600,22750,22750,22600,1773
20250220,095800,1217724050,22750,22650,22750,22650,24
20250220,095700,1217180300,22600,22700,22700,22600,213
20250220,095600,1212359700,22750,22700,22750,22650,1476
20250220,095500,1178826550,22750,22650,22750,22650,24
20250220,095400,1178282750,22650,22650,22650,22650,16
20250220,095300,1177920350,22750,22650,22750,22650,182
20250220,095200,1173794600,22650,22700,22700,22650,452
20250220,095100,1163555950,22700,22750,22750,22650,221
20250220,095000,1158538750,22750,22700,22750,22650,478
20250220,094900,1147700850,22650,22650,22700,22600,1202
20250220,094800,1120480350,22650,22700,22800,22600,1965
20250220,094700,1075970350,22750,22750,22750,22650,4322
20250220,094600,977780100,22850,22750,22850,22750,88
20250220,094500,975777200,22750,22850,22850,22750,27
20250220,094400,975160850,22850,22750,22850,22750,132
20250220,094300,972149400,22850,22800,22900,22800,211
20250220,094200,967327050,22750,22750,22800,22750,419
20250220,094100,957793100,22750,22850,22850,22750,145
20250220,094000,954491100,22850,22850,22850,22750,392
20250220,093900,945551750,22850,22850,22850,22800,39
20250220,093800,944661100,22800,22800,22800,22800,500
20250220,093700,933261100,22800,22850,22900,22800,364
20250220,093600,924943650,22850,22800,22850,22800,172
20250220,093500,921020500,22800,22900,22900,22800,19
20250220,093400,920586100,22900,22800,22900,22750,360
20250220,093300,912369500,22750,22750,22800,22750,148
20250220,093200,909000250,22750,22750,22750,22700,829
20250220,093100,890168600,22750,22750,22850,22750,893
20250220,093000,869846250,22750,22850,22850,22750,2484
20250220,092900,813214550,22800,22850,22850,22800,131
20250220,092800,810225200,22800,22850,22900,22800,181
20250220,092700,806091150,22800,22900,22900,22800,4207
20250220,092600,709981400,22900,22900,22900,22850,2459
20250220,092500,653674650,22900,22950,22950,22900,1593
20250220,092400,617160500,23000,22950,23000,22950,184
20250220,092300,612936250,22950,23050,23050,22950,246
20250220,092200,607278500,23050,23050,23150,23000,148
20250220,092100,603867900,23050,23050,23050,23000,426
20250220,092000,594053100,23100,23150,23200,23000,344
20250220,091900,586101550,23150,23100,23200,23050,260
20250220,091800,580100250,23050,23200,23200,23050,115
20250220,091700,577446150,23100,23250,23250,23100,918
20250220,091600,556181000,23250,23200,23250,23150,306
20250220,091500,549087750,23150,23100,23200,23050,111
20250220,091400,546522950,23200,23000,23200,23000,81
20250220,091300,544655200,23000,22950,23150,22950,1909
20250220,091200,500712400,22950,23000,23000,22950,282
20250220,091100,494234950,23000,23050,23150,22950,1266
20250220,091000,465119800,23100,23300,23300,23100,2398
20250220,090900,409610150,23300,23200,23300,23150,605
20250220,090800,395564200,23250,23200,23300,23150,773
20250220,090700,377613200,23200,23100,23200,23000,595
20250220,090600,363867750,23100,22900,23100,22900,696
20250220,090500,347860750,22850,22800,22950,22800,224
20250220,090400,342745650,22800,22850,22900,22800,374
20250220,090300,334192550,22800,22900,22900,22750,4615
20250220,090200,228985300,22900,22950,23000,22900,291
20250220,090100,222300350,23000,22850,23000,22750,1804
20250220,090000,181041050,22850,22700,23000,22700,7929