KissMeData/008830/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,35700327250,21600,21600,21600,21600,25602
20250219,185100,35700327250,21600,21600,21600,21600,0
20250219,185000,35700327250,21600,21600,21600,21600,0
20250219,184900,35700327250,21600,21600,21600,21600,0
20250219,184800,35700327250,21600,21600,21600,21600,0
20250219,184700,35700327250,21600,21600,21600,21600,0
20250219,184600,35700327250,21600,21600,21600,21600,0
20250219,184500,35700327250,21600,21600,21600,21600,0
20250219,184400,35700327250,21600,21600,21600,21600,0
20250219,184300,35700327250,21600,21600,21600,21600,0
20250219,184200,35700327250,21600,21600,21600,21600,0
20250219,184100,35700327250,21600,21600,21600,21600,0
20250219,184000,35700327250,21600,21600,21600,21600,0
20250219,183900,35700327250,21600,21600,21600,21600,0
20250219,183800,35700327250,21600,21600,21600,21600,0
20250219,183700,35700327250,21600,21600,21600,21600,0
20250219,183600,35700327250,21600,21600,21600,21600,0
20250219,183500,35700327250,21600,21600,21600,21600,0
20250219,183400,35700327250,21600,21600,21600,21600,0
20250219,183300,35700327250,21600,21600,21600,21600,0
20250219,183200,35700327250,21600,21600,21600,21600,0
20250219,183100,35700327250,21600,21600,21600,21600,0
20250219,183000,35700327250,21600,21600,21600,21600,0
20250219,182900,35700327250,21600,21600,21600,21600,0
20250219,182800,35700327250,21600,21600,21600,21600,0
20250219,182700,35700327250,21600,21600,21600,21600,0
20250219,182600,35700327250,21600,21600,21600,21600,0
20250219,182500,35700327250,21600,21600,21600,21600,0
20250219,182400,35700327250,21600,21600,21600,21600,0
20250219,182300,35700327250,21600,21600,21600,21600,0
20250219,182200,35700327250,21600,21600,21600,21600,25602
20250219,182100,35700327250,21600,21600,21600,21600,0
20250219,182000,35700327250,21600,21600,21600,21600,0
20250219,181900,35700327250,21600,21600,21600,21600,0
20250219,181800,35700327250,21600,21600,21600,21600,0
20250219,181700,35700327250,21600,21600,21600,21600,0
20250219,181600,35700327250,21600,21600,21600,21600,0
20250219,181500,35700327250,21600,21600,21600,21600,0
20250219,181400,35700327250,21600,21600,21600,21600,0
20250219,181300,35700327250,21600,21600,21600,21600,0
20250219,181200,35700327250,21600,21600,21600,21600,0
20250219,181100,35700327250,21600,21600,21600,21600,0
20250219,181000,35700327250,21600,21600,21600,21600,0
20250219,180900,35700327250,21600,21600,21600,21600,0
20250219,180800,35700327250,21600,21600,21600,21600,0
20250219,180700,35700327250,21600,21600,21600,21600,0
20250219,180600,35700327250,21600,21600,21600,21600,0
20250219,180500,35700327250,21600,21600,21600,21600,0
20250219,180400,35700327250,21600,21600,21600,21600,0
20250219,180300,35700327250,21600,21600,21600,21600,0
20250219,180200,35700327250,21600,21600,21600,21600,0
20250219,180100,35700327250,21600,21600,21600,21600,0
20250219,180000,35700327250,21600,21600,21600,21600,0
20250219,175900,35700327250,21600,21600,21600,21600,0
20250219,175800,35700327250,21600,21600,21600,21600,0
20250219,175700,35700327250,21600,21600,21600,21600,0
20250219,175600,35700327250,21600,21600,21600,21600,0
20250219,175500,35700327250,21600,21600,21600,21600,0
20250219,175400,35700327250,21600,21600,21600,21600,0
20250219,175300,35700327250,21600,21600,21600,21600,0
20250219,175200,35700327250,21600,21600,21600,21600,25602
20250219,175100,35700327250,21600,21600,21600,21600,0
20250219,175000,35700327250,21600,21600,21600,21600,0
20250219,174900,35700327250,21600,21600,21600,21600,0
20250219,174800,35700327250,21600,21600,21600,21600,0
20250219,174700,35700327250,21600,21600,21600,21600,0
20250219,174600,35700327250,21600,21600,21600,21600,0
20250219,174500,35700327250,21600,21600,21600,21600,0
20250219,174400,35700327250,21600,21600,21600,21600,0
20250219,174300,35700327250,21600,21600,21600,21600,0
20250219,174200,35700327250,21600,21600,21600,21600,0
20250219,174100,35700327250,21600,21600,21600,21600,0
20250219,174000,35700327250,21600,21600,21600,21600,0
20250219,173900,35700327250,21600,21600,21600,21600,0
20250219,173800,35700327250,21600,21600,21600,21600,0
20250219,173700,35700327250,21600,21600,21600,21600,0
20250219,173600,35700327250,21600,21600,21600,21600,0
20250219,173500,35700327250,21600,21600,21600,21600,0
20250219,173400,35700327250,21600,21600,21600,21600,0
20250219,173300,35700327250,21600,21600,21600,21600,0
20250219,173200,35700327250,21600,21600,21600,21600,0
20250219,173100,35700327250,21600,21600,21600,21600,0
20250219,173000,35700327250,21600,21600,21600,21600,0
20250219,172900,35700327250,21600,21600,21600,21600,0
20250219,172800,35700327250,21600,21600,21600,21600,0
20250219,172700,35700327250,21600,21600,21600,21600,0
20250219,172600,35700327250,21600,21600,21600,21600,0
20250219,172500,35700327250,21600,21600,21600,21600,0
20250219,172400,35700327250,21600,21600,21600,21600,0
20250219,172300,35700327250,21600,21600,21600,21600,0
20250219,172200,35700327250,21600,21600,21600,21600,25602
20250219,172100,35700327250,21600,21600,21600,21600,0
20250219,172000,35700327250,21600,21600,21600,21600,0
20250219,171900,35700327250,21600,21600,21600,21600,0
20250219,171800,35700327250,21600,21600,21600,21600,0
20250219,171700,35700327250,21600,21600,21600,21600,0
20250219,171600,35700327250,21600,21600,21600,21600,0
20250219,171500,35700327250,21600,21600,21600,21600,0
20250219,171400,35700327250,21600,21600,21600,21600,0
20250219,171300,35700327250,21600,21600,21600,21600,0
20250219,171200,35700327250,21600,21600,21600,21600,0
20250219,171100,35700327250,21600,21600,21600,21600,0
20250219,171000,35700327250,21600,21600,21600,21600,0
20250219,170900,35700327250,21600,21600,21600,21600,0
20250219,170800,35700327250,21600,21600,21600,21600,0
20250219,170700,35700327250,21600,21600,21600,21600,0
20250219,170600,35700327250,21600,21600,21600,21600,0
20250219,170500,35700327250,21600,21600,21600,21600,0
20250219,170400,35700327250,21600,21600,21600,21600,0
20250219,170300,35700327250,21600,21600,21600,21600,0
20250219,170200,35700327250,21600,21600,21600,21600,0
20250219,170100,35700327250,21600,21600,21600,21600,0
20250219,170000,35700327250,21600,21600,21600,21600,0
20250219,165900,35700327250,21600,21600,21600,21600,0
20250219,165800,35700327250,21600,21600,21600,21600,0
20250219,165700,35700327250,21600,21600,21600,21600,0
20250219,165600,35700327250,21600,21600,21600,21600,0
20250219,165500,35700327250,21600,21600,21600,21600,0
20250219,165400,35700327250,21600,21600,21600,21600,0
20250219,165300,35700327250,21600,21600,21600,21600,0
20250219,165200,35700327250,21600,21600,21600,21600,25602
20250219,165100,35700327250,21600,21600,21600,21600,0
20250219,165000,35700327250,21600,21600,21600,21600,0
20250219,164900,35700327250,21600,21600,21600,21600,0
20250219,164800,35700327250,21600,21600,21600,21600,0
20250219,164700,35700327250,21600,21600,21600,21600,0
20250219,164600,35700327250,21600,21600,21600,21600,0
20250219,164500,35700327250,21600,21600,21600,21600,0
20250219,164400,35700327250,21600,21600,21600,21600,0
20250219,164300,35700327250,21600,21600,21600,21600,0
20250219,164200,35700327250,21600,21600,21600,21600,0
20250219,164100,35700327250,21600,21600,21600,21600,0
20250219,164000,35700327250,21600,21600,21600,21600,0
20250219,163900,35700327250,21600,21600,21600,21600,0
20250219,163800,35700327250,21600,21600,21600,21600,0
20250219,163700,35700327250,21600,21600,21600,21600,0
20250219,163600,35700327250,21600,21600,21600,21600,0
20250219,163500,35700327250,21600,21600,21600,21600,0
20250219,163400,35700327250,21600,21600,21600,21600,0
20250219,163300,35700327250,21600,21600,21600,21600,0
20250219,163200,35700327250,21600,21600,21600,21600,0
20250219,163100,35700327250,21600,21600,21600,21600,0
20250219,163000,35700327250,21600,21600,21600,21600,0
20250219,162900,35700327250,21600,21600,21600,21600,0
20250219,162800,35700327250,21600,21600,21600,21600,0
20250219,162700,35700327250,21600,21600,21600,21600,0
20250219,162600,35700327250,21600,21600,21600,21600,0
20250219,162500,35700327250,21600,21600,21600,21600,0
20250219,162400,35700327250,21600,21600,21600,21600,0
20250219,162300,35700327250,21600,21600,21600,21600,0
20250219,162200,35700327250,21600,21600,21600,21600,25602
20250219,162100,35700327250,21600,21600,21600,21600,0
20250219,162000,35700327250,21600,21600,21600,21600,0
20250219,161900,35700327250,21600,21600,21600,21600,0
20250219,161800,35700327250,21600,21600,21600,21600,0
20250219,161700,35700327250,21600,21600,21600,21600,0
20250219,161600,35700327250,21600,21600,21600,21600,0
20250219,161500,35700327250,21600,21600,21600,21600,0
20250219,161400,35700327250,21600,21600,21600,21600,0
20250219,161300,35700327250,21600,21600,21600,21600,0
20250219,161200,35700327250,21600,21600,21600,21600,0
20250219,161100,35700327250,21600,21600,21600,21600,0
20250219,161000,35700327250,21600,21600,21600,21600,0
20250219,160900,35700327250,21600,21600,21600,21600,0
20250219,160800,35700327250,21600,21600,21600,21600,0
20250219,160700,35700327250,21600,21600,21600,21600,0
20250219,160600,35700327250,21600,21600,21600,21600,0
20250219,160500,35700327250,21600,21600,21600,21600,0
20250219,160400,35700327250,21600,21600,21600,21600,0
20250219,160300,35700327250,21600,21600,21600,21600,0
20250219,160200,35700327250,21600,21600,21600,21600,0
20250219,160100,35700327250,21600,21600,21600,21600,0
20250219,160000,35700327250,21600,21600,21600,21600,0
20250219,155900,35700327250,21600,21600,21600,21600,0
20250219,155800,35700327250,21600,21600,21600,21600,0
20250219,155700,35700327250,21600,21600,21600,21600,0
20250219,155600,35700327250,21600,21600,21600,21600,0
20250219,155500,35700327250,21600,21600,21600,21600,0
20250219,155400,35700327250,21600,21600,21600,21600,0
20250219,155300,35700327250,21600,21600,21600,21600,0
20250219,155200,35700327250,21600,21600,21600,21600,25602
20250219,155100,35700327250,21600,21600,21600,21600,0
20250219,155000,35700327250,21600,21600,21600,21600,0
20250219,154900,35700327250,21600,21600,21600,21600,0
20250219,154800,35700327250,21600,21600,21600,21600,0
20250219,154700,35700327250,21600,21600,21600,21600,0
20250219,154600,35700327250,21600,21600,21600,21600,0
20250219,154500,35700327250,21600,21600,21600,21600,0
20250219,154400,35700327250,21600,21600,21600,21600,0
20250219,154300,35700327250,21600,21600,21600,21600,0
20250219,154200,35700327250,21600,21600,21600,21600,0
20250219,154100,35700327250,21600,21600,21600,21600,0
20250219,154000,35700327250,21600,21600,21600,21600,0
20250219,153900,35700327250,21600,21600,21600,21600,0
20250219,153800,35700327250,21600,21600,21600,21600,0
20250219,153700,35700327250,21600,21600,21600,21600,0
20250219,153600,35700327250,21600,21600,21600,21600,0
20250219,153500,35700327250,21600,21600,21600,21600,0
20250219,153400,35700327250,21600,21600,21600,21600,0
20250219,153300,35700327250,21600,21600,21600,21600,0
20250219,153200,35700327250,21600,21600,21600,21600,0
20250219,153100,35700327250,21600,21600,21600,21600,0
20250219,153000,35700327250,21600,21600,21600,21600,25602
20250219,152900,35147324050,21600,21600,21600,21600,0
20250219,152800,35147324050,21600,21600,21600,21600,0
20250219,152700,35147324050,21600,21600,21600,21600,0
20250219,152600,35147324050,21600,21600,21600,21600,0
20250219,152500,35147324050,21600,21600,21600,21600,0
20250219,152400,35147324050,21600,21600,21600,21600,0
20250219,152300,35147324050,21600,21600,21600,21600,0
20250219,152200,35147324050,21600,21600,21600,21600,0
20250219,152100,35147324050,21600,21600,21600,21600,0
20250219,152000,35147324050,21600,21600,21600,21600,0
20250219,151900,35147324050,21600,21600,21600,21550,3789
20250219,151800,35065623750,21600,21600,21600,21550,1705
20250219,151700,35028834050,21550,21600,21600,21550,1442
20250219,151600,34997731550,21600,21600,21600,21500,2840
20250219,151500,34936471000,21600,21600,21600,21550,3500
20250219,151400,34860983050,21550,21550,21600,21500,1588
20250219,151300,34826745250,21550,21550,21600,21500,4486
20250219,151200,34730150500,21550,21550,21550,21500,1217
20250219,151100,34703929300,21550,21600,21600,21500,3753
20250219,151000,34623152200,21600,21550,21600,21500,2416
20250219,150900,34571086750,21550,21550,21550,21500,4035
20250219,150800,34484165200,21500,21550,21550,21500,4048
20250219,150700,34397071850,21550,21550,21600,21550,3154
20250219,150600,34329078050,21600,21550,21600,21550,4475
20250219,150500,34232584450,21550,21600,21650,21550,18122
20250219,150400,33841425650,21600,21700,21700,21600,10258
20250219,150300,33619391500,21700,21700,21700,21650,1071
20250219,150200,33596176350,21700,21700,21700,21650,2450
20250219,150100,33543106450,21650,21700,21700,21650,3803
20250219,150000,33460713200,21700,21700,21700,21650,1508
20250219,145900,33428031600,21650,21700,21750,21650,5820
20250219,145800,33301796000,21700,21750,21750,21700,8493
20250219,145700,33117397900,21750,21750,21800,21750,1507
20250219,145600,33084615700,21800,21800,21800,21750,572
20250219,145500,33072171000,21800,21750,21800,21750,2296
20250219,145400,33022219500,21800,21750,21800,21750,186
20250219,145300,33018173550,21750,21800,21800,21750,1523
20250219,145200,32985032150,21800,21800,21800,21750,1553
20250219,145100,32951245900,21800,21800,21800,21750,1340
20250219,145000,32922040250,21800,21800,21800,21750,1224
20250219,144900,32895380050,21800,21800,21800,21750,1312
20250219,144800,32866820950,21750,21700,21750,21700,1864
20250219,144700,32826294700,21750,21750,21750,21700,423
20250219,144600,32817094650,21750,21700,21750,21700,1121
20250219,144500,32792739750,21750,21700,21750,21700,261
20250219,144400,32787075450,21700,21800,21800,21700,1267
20250219,144300,32759519650,21750,21750,21800,21750,911
20250219,144200,32739696850,21750,21800,21850,21750,283
20250219,144100,32733524850,21850,21800,21850,21800,1099
20250219,144000,32709544550,21800,21800,21850,21700,3233
20250219,143900,32639123200,21800,21750,21800,21750,1393
20250219,143800,32608817450,21800,21800,21800,21700,2554
20250219,143700,32553226700,21800,21700,21800,21700,944
20250219,143600,32532694150,21750,21800,21800,21700,780
20250219,143500,32515730800,21750,21750,21800,21750,1662
20250219,143400,32479581850,21750,21700,21750,21700,847
20250219,143300,32461180800,21750,21700,21750,21650,1562
20250219,143200,32427242050,21650,21700,21700,21650,253
20250219,143100,32421753550,21650,21700,21700,21650,2165
20250219,143000,32374877100,21700,21650,21750,21650,1829
20250219,142900,32335205950,21650,21700,21750,21650,1284
20250219,142800,32307332300,21750,21700,21750,21700,1106
20250219,142700,32283329950,21700,21750,21750,21700,1293
20250219,142600,32255269850,21750,21750,21750,21700,422
20250219,142500,32246111350,21750,21750,21750,21700,905
20250219,142400,32226471150,21700,21750,21750,21700,493
20250219,142300,32215772200,21700,21750,21800,21700,4829
20250219,142200,32110968350,21750,21750,21800,21750,687
20250219,142100,32096025400,21800,21750,21800,21750,304
20250219,142000,32089413050,21750,21750,21750,21700,459
20250219,141900,32079451300,21750,21700,21750,21700,231
20250219,141800,32074435050,21750,21750,21800,21750,684
20250219,141700,32059557800,21800,21800,21800,21750,986
20250219,141600,32038093150,21800,21800,21800,21750,167
20250219,141500,32034453150,21800,21800,21800,21750,363
20250219,141400,32026556550,21800,21800,21800,21750,807
20250219,141300,32008991400,21800,21750,21800,21750,1851
20250219,141200,31968732100,21750,21750,21750,21700,780
20250219,141100,31951803400,21750,21700,21750,21700,37
20250219,141000,31951000150,21750,21700,21750,21700,833
20250219,140900,31932903350,21750,21750,21750,21700,515
20250219,140800,31921720900,21800,21750,21800,21700,1075
20250219,140700,31898341600,21750,21750,21750,21700,814
20250219,140600,31880638850,21750,21650,21750,21650,327
20250219,140500,31873542050,21650,21650,21650,21650,299
20250219,140400,31867068700,21750,21800,21800,21650,10668
20250219,140300,31635773900,21800,21750,21800,21750,675
20250219,140200,31621092600,21750,21750,21750,21750,704
20250219,140100,31605780600,21750,21800,21800,21750,457
20250219,140000,31595820500,21800,21750,21800,21750,139
20250219,135900,31592794950,21750,21750,21800,21750,807
20250219,135800,31575242550,21750,21700,21750,21700,444
20250219,135700,31565591500,21700,21700,21750,21700,498
20250219,135600,31554784750,21700,21700,21700,21650,507
20250219,135500,31543793450,21650,21650,21700,21650,471
20250219,135400,31533574300,21700,21700,21700,21650,471
20250219,135300,31523359500,21700,21700,21700,21700,727
20250219,135200,31507583600,21650,21700,21750,21650,4968
20250219,135100,31399852550,21700,21750,21750,21700,462
20250219,135000,31389818100,21700,21700,21750,21700,726
20250219,134900,31374044200,21750,21750,21750,21700,98
20250219,134800,31371913200,21700,21750,21750,21700,1858
20250219,134700,31331530500,21750,21700,21750,21700,275
20250219,134600,31325562150,21700,21800,21800,21700,1116
20250219,134500,31301293650,21750,21750,21800,21750,830
20250219,134400,31283234750,21800,21700,21800,21700,2120
20250219,134300,31237181700,21700,21700,21750,21700,640
20250219,134200,31223281200,21750,21750,21750,21700,2119
20250219,134100,31177286400,21750,21700,21750,21700,1134
20250219,134000,31152660750,21700,21700,21750,21700,775
20250219,133900,31135817600,21700,21750,21750,21700,337
20250219,133800,31128501800,21750,21750,21750,21700,2500
20250219,133700,31074172000,21750,21800,21800,21750,616
20250219,133600,31060765500,21750,21750,21800,21700,3012
20250219,133500,30995394550,21700,21700,21750,21700,514
20250219,133400,30984236300,21750,21750,21750,21750,284
20250219,133300,30978059300,21750,21750,21750,21700,1334
20250219,133200,30949089550,21700,21750,21750,21700,1488
20250219,133100,30916780000,21750,21750,21750,21700,1000
20250219,133000,30895048400,21750,21750,21750,21700,3155
20250219,132900,30826581500,21750,21700,21750,21700,316
20250219,132800,30819718150,21700,21750,21750,21700,744
20250219,132700,30803556000,21700,21700,21750,21700,911
20250219,132600,30783779900,21750,21750,21750,21700,424
20250219,132500,30774575550,21750,21750,21750,21700,337
20250219,132400,30767257650,21750,21750,21750,21700,894
20250219,132300,30747824100,21800,21750,21800,21750,2062
20250219,132200,30702970350,21800,21800,21800,21750,190
20250219,132100,30698829850,21750,21750,21800,21750,192
20250219,132000,30694653700,21750,21800,21800,21750,523
20250219,131900,30683274800,21800,21800,21800,21800,570
20250219,131800,30670848800,21750,21800,21800,21750,1950
20250219,131700,30628422700,21800,21800,21850,21800,3201
20250219,131600,30558640850,21800,21800,21850,21800,341
20250219,131500,30551200150,21850,21850,21850,21850,207
20250219,131400,30546677200,21850,21900,21900,21800,537
20250219,131300,30534943650,21900,21850,21900,21850,700
20250219,131200,30519648450,21850,21900,21900,21850,228
20250219,131100,30514659300,21900,21850,21900,21850,383
20250219,131000,30506274650,21900,21800,21900,21800,256
20250219,130900,30500681350,21850,21800,21850,21800,512
20250219,130800,30489496150,21800,21800,21850,21750,985
20250219,130700,30468021150,21750,21750,21800,21750,287
20250219,130600,30461775750,21800,21750,21800,21750,172
20250219,130500,30458031650,21750,21800,21800,21750,461
20250219,130400,30447986350,21750,21750,21800,21750,293
20250219,130300,30441607550,21750,21750,21800,21750,956
20250219,130200,30420813850,21800,21750,21800,21750,352
20250219,130100,30413146100,21700,21750,21750,21700,664
20250219,130000,30398717150,21750,21750,21750,21700,644
20250219,125900,30384737200,21750,21750,21750,21700,103
20250219,125800,30382498150,21750,21750,21800,21700,1343
20250219,125700,30353290550,21750,21750,21800,21750,1111
20250219,125600,30329126050,21750,21750,21800,21750,819
20250219,125500,30311312750,21750,21750,21800,21700,1239
20250219,125400,30284360400,21750,21750,21800,21700,2537
20250219,125300,30229271300,21750,21750,21800,21750,1101
20250219,125200,30205324200,21750,21750,21750,21750,2455
20250219,125100,30151927950,21800,21800,21800,21750,3187
20250219,125000,30082599700,21800,21850,21850,21800,4947
20250219,124900,29974754100,21800,21800,21850,21800,533
20250219,124800,29963118050,21850,21850,21850,21800,341
20250219,124700,29955678950,21800,21850,21850,21800,95
20250219,124600,29953604250,21850,21850,21850,21850,30
20250219,124500,29952948750,21850,21900,21900,21800,169
20250219,124400,29949263600,21800,21850,21900,21800,588
20250219,124300,29936424800,21800,21850,21850,21800,622
20250219,124200,29922864750,21850,21900,21900,21800,5205
20250219,124100,29809124950,21900,21900,21950,21850,185
20250219,124000,29805080750,21900,21850,21900,21850,1754
20250219,123900,29766721400,21900,21850,21900,21850,340
20250219,123800,29759279600,21850,21900,21900,21850,92
20250219,123700,29757269250,21900,21900,21900,21850,26
20250219,123600,29756699950,21850,21850,21900,21850,964
20250219,123500,29735633650,21850,21850,21900,21850,142
20250219,123400,29732529900,21900,21900,21950,21850,1731
20250219,123300,29694626700,21900,21900,21950,21850,106
20250219,123200,29692305700,21850,21950,21950,21850,555
20250219,123100,29680137900,21950,21900,21950,21850,935
20250219,123000,29659694850,21950,21900,21950,21850,909
20250219,122900,29639790850,21850,21900,21900,21850,414
20250219,122800,29630741800,21900,21900,21900,21850,509
20250219,122700,29619606400,21850,21850,21850,21850,29
20250219,122600,29618972750,21900,21900,21900,21850,419
20250219,122500,29609815100,21900,21900,21900,21900,237
20250219,122400,29604624800,21900,21900,21950,21900,1359
20250219,122300,29574861250,21900,21900,21950,21900,166
20250219,122200,29571224250,21950,21950,21950,21950,57
20250219,122100,29569973100,21950,21950,21950,21900,481
20250219,122000,29559419750,22000,22000,22000,22000,129
20250219,121900,29556581750,22000,21950,22000,21900,242
20250219,121800,29551269750,22000,21950,22000,21900,316
20250219,121700,29544323850,21950,21950,21950,21900,309
20250219,121600,29537547850,21950,21950,22000,21900,1703
20250219,121500,29500209950,21950,21900,21950,21900,270
20250219,121400,29494287250,21950,21950,21950,21900,264
20250219,121300,29488492800,21900,21950,21950,21900,324
20250219,121200,29481392550,21950,21900,21950,21900,402
20250219,121100,29472573550,21900,21950,21950,21900,16
20250219,121000,29472222600,21900,21900,21950,21900,856
20250219,120900,29453471450,21900,21900,21900,21900,520
20250219,120800,29442083450,21900,21950,21950,21900,763
20250219,120700,29425356950,21950,21900,21950,21850,1325
20250219,120600,29396350700,21900,21950,21950,21850,1121
20250219,120500,29371787800,21950,21950,21950,21900,224
20250219,120400,29366871450,21900,21900,21950,21850,1328
20250219,120300,29337764300,21900,21900,21900,21850,201
20250219,120200,29333368600,21850,21900,21900,21850,1155
20250219,120100,29308085250,21900,21900,21950,21900,452
20250219,120000,29298186050,21900,21950,21950,21900,225
20250219,115900,29293252950,21950,21950,21950,21900,495
20250219,115800,29282408550,21950,21950,22000,21900,949
20250219,115700,29261578000,21950,22000,22050,21950,3255
20250219,115600,29190064100,22000,22000,22050,22000,771
20250219,115500,29173089100,22050,22050,22050,21950,736
20250219,115400,29156881150,21950,22050,22050,21950,736
20250219,115300,29140676000,22050,21950,22050,21900,2306
20250219,115200,29090011450,21950,21950,21950,21950,190
20250219,115100,29085840950,21950,21950,22000,21900,986
20250219,115000,29064219400,22000,22000,22050,21900,6171
20250219,114900,28928700950,22000,21950,22050,21950,1007
20250219,114800,28906550850,22000,22000,22000,21950,1546
20250219,114700,28872540500,22000,22000,22000,21950,387
20250219,114600,28864027500,22000,22000,22000,21950,844
20250219,114500,28845464000,22000,21950,22000,21950,736
20250219,114400,28829272150,22000,21950,22000,21900,2673
20250219,114300,28770576500,22000,21950,22000,21950,3646
20250219,114200,28690481000,21950,21950,21950,21900,835
20250219,114100,28672181300,21950,21950,21950,21900,314
20250219,114000,28665295700,21950,21950,21950,21900,758
20250219,113900,28648675850,21950,21900,21950,21850,2346
20250219,113800,28597299500,21900,21850,21900,21800,800
20250219,113700,28579815950,21800,21800,21850,21800,855
20250219,113600,28561149600,21750,21800,21800,21750,3054
20250219,113500,28494714450,21800,21800,21850,21800,247
20250219,113400,28489329650,21800,21800,21850,21750,294
20250219,113300,28482920400,21850,21800,21850,21800,236
20250219,113200,28477767250,21850,21850,21850,21800,220
20250219,113100,28472965550,21850,21800,21850,21750,343
20250219,113000,28465483550,21850,21750,21850,21750,725
20250219,112900,28449690000,21750,21750,21750,21700,840
20250219,112800,28431422100,21750,21750,21750,21700,1925
20250219,112700,28389591650,21750,21750,21800,21750,1751
20250219,112600,28351505800,21750,21800,21800,21750,546
20250219,112500,28339630150,21800,21750,21800,21700,1994
20250219,112400,28296332650,21750,21800,21800,21700,987
20250219,112300,28274874950,21800,21800,21800,21750,282
20250219,112200,28268738600,21800,21850,21850,21750,2454
20250219,112100,28215316450,21850,21850,21900,21800,2920
20250219,112000,28151557350,21850,21800,21850,21800,885
20250219,111900,28132262900,21800,21750,21800,21750,1309
20250219,111800,28103789900,21750,21700,21750,21700,1268
20250219,111700,28076246900,21750,21750,21750,21700,613
20250219,111600,28062938950,21750,21700,21800,21700,468
20250219,111500,28052765650,21750,21800,21800,21700,2826
20250219,111400,27991248900,21800,21800,21800,21750,624
20250219,111300,27977658800,21800,21750,21800,21750,1634
20250219,111200,27942116800,21750,21750,21800,21750,474
20250219,111100,27931800850,21750,21750,21800,21750,101
20250219,111000,27929602200,21750,21750,21800,21750,1322
20250219,110900,27900797350,21800,21800,21850,21800,2162
20250219,110800,27853648000,21800,21800,21850,21800,1871
20250219,110700,27812833650,21800,21800,21850,21800,378
20250219,110600,27804592350,21800,21850,21850,21800,846
20250219,110500,27786146550,21800,21800,21850,21800,1907
20250219,110400,27744565100,21800,21850,21850,21800,1423
20250219,110300,27713479850,21850,21900,21900,21850,2349
20250219,110200,27662138850,21900,21900,21900,21850,847
20250219,110100,27643594250,21850,21900,21900,21850,810
20250219,110000,27625864850,21900,21900,21900,21850,1150
20250219,105900,27600694500,21900,21800,21900,21800,443
20250219,105800,27591007850,21900,21850,21900,21850,1742
20250219,105700,27552938450,21900,21800,21900,21800,852
20250219,105600,27534301700,21800,21850,21850,21800,919
20250219,105500,27514235850,21850,21850,21850,21800,318
20250219,105400,27507293800,21900,21850,21900,21800,731
20250219,105300,27491323950,21850,21800,21850,21800,2023
20250219,105200,27447218350,21800,21850,21900,21800,842
20250219,105100,27428818600,21900,21900,21950,21800,5342
20250219,105000,27311895450,21900,21850,21900,21800,1834
20250219,104900,27271831400,21850,21900,21900,21850,4272
20250219,104800,27178446300,21850,21850,21900,21850,2847
20250219,104700,27116128700,21850,21750,21850,21700,6581
20250219,104600,26972777750,21750,21750,21750,21700,5450
20250219,104500,26854483050,21750,21700,21800,21700,858
20250219,104400,26835833200,21700,21800,21800,21700,1684
20250219,104300,26799204650,21750,21800,21800,21750,1140
20250219,104200,26774377400,21800,21750,21800,21700,1068
20250219,104100,26751139350,21750,21700,21750,21700,625
20250219,104000,26737566900,21700,21750,21800,21700,2173
20250219,103900,26690329400,21750,21750,21800,21750,2254
20250219,103800,26641239600,21750,21750,21800,21700,2022
20250219,103700,26597272450,21750,21650,21750,21650,1554
20250219,103600,26563556850,21600,21650,21700,21600,1328
20250219,103500,26534830150,21700,21600,21700,21550,3077
20250219,103400,26468291550,21600,21600,21650,21600,1608
20250219,103300,26433558600,21600,21600,21650,21550,4430
20250219,103200,26337880050,21600,21600,21650,21550,5363
20250219,103100,26222203050,21600,21600,21650,21600,2834
20250219,103000,26160988350,21600,21650,21650,21600,1314
20250219,102900,26132583950,21600,21600,21650,21550,2195
20250219,102800,26085205550,21550,21650,21650,21550,11705
20250219,102700,25832773450,21600,21600,21700,21600,4930
20250219,102600,25726169150,21600,21650,21700,21600,3030
20250219,102500,25660623750,21650,21650,21750,21650,5824
20250219,102400,25534441850,21650,21650,21700,21650,1684
20250219,102300,25497946700,21700,21700,21750,21650,4519
20250219,102200,25399883800,21700,21750,21750,21700,2564
20250219,102100,25344195650,21750,21800,21850,21700,8197
20250219,102000,25165847900,21800,21800,21900,21800,820
20250219,101900,25147941550,21800,21850,21900,21800,1173
20250219,101800,25122306650,21850,21850,21900,21850,864
20250219,101700,25103414650,21850,21850,21900,21800,3050
20250219,101600,25036867100,21850,21900,21950,21850,6317
20250219,101500,24898765200,21900,21900,22000,21900,4595
20250219,101400,24798020900,21950,21900,21950,21900,1939
20250219,101300,24755528800,21900,21950,21950,21900,1833
20250219,101200,24715344850,21900,21950,22000,21900,2241
20250219,101100,24666197500,21950,21950,21950,21900,1357
20250219,101000,24636438300,21950,21900,21950,21900,1819
20250219,100900,24596593250,21900,21950,21950,21900,756
20250219,100800,24580001900,21950,21950,21950,21900,1622
20250219,100700,24544462450,21950,21800,21950,21800,3195
20250219,100600,24474567200,21800,21800,21850,21750,3909
20250219,100500,24389477650,21800,21850,21850,21750,3034
20250219,100400,24323371150,21800,21800,21800,21700,5122
20250219,100300,24212017600,21750,21750,21850,21750,3231
20250219,100200,24141667400,21800,21750,21850,21750,2233
20250219,100100,24093019950,21750,21850,21850,21750,4452
20250219,100000,23996123100,21800,21850,21900,21800,5002
20250219,095900,23887027200,21850,21950,22000,21850,9035
20250219,095800,23689430500,21950,22050,22050,21950,4424
20250219,095700,23592273150,22050,22050,22050,21950,3400
20250219,095600,23517445000,22050,22050,22100,22000,4721
20250219,095500,23413404550,22100,22000,22100,22000,7211
20250219,095400,23254520050,22000,21950,22050,21950,3387
20250219,095300,23179951800,21950,21950,22000,21900,2621
20250219,095200,23122469750,21950,21950,21950,21900,2699
20250219,095100,23063287450,21950,21950,22000,21900,4684
20250219,095000,22960442950,21950,22000,22000,21950,539
20250219,094900,22948587850,22000,21950,22000,21950,1908
20250219,094800,22906673850,21950,21950,22000,21950,2835
20250219,094700,22844419300,21950,21850,22000,21800,2312
20250219,094600,22793823400,21800,21950,21950,21800,10376
20250219,094500,22566526500,22000,22100,22100,21950,6008
20250219,094400,22434271650,22100,21900,22150,21900,23594
20250219,094300,21915129400,21900,21850,21900,21850,2982
20250219,094200,21849857250,21900,21850,21900,21800,3138
20250219,094100,21781296750,21900,21800,21900,21750,2900
20250219,094000,21718062250,21800,21850,21900,21750,11019
20250219,093900,21477388350,21850,21800,21900,21750,8630
20250219,093800,21289062350,21800,21750,21800,21650,5934
20250219,093700,21160086950,21700,21600,21700,21500,6465
20250219,093600,21020342750,21500,21600,21700,21450,23626
20250219,093500,20511164550,21600,21650,21650,21550,12242
20250219,093400,20247028150,21650,21850,21850,21600,18308
20250219,093300,19849307000,21850,21800,21950,21800,22761
20250219,093200,19351492650,21800,21750,21850,21700,9407
20250219,093100,19146681550,21700,21650,21850,21650,22874
20250219,093000,18649873800,21700,21450,21700,21450,49097
20250219,092900,17591387250,21500,21600,21650,21400,36722
20250219,092800,16800498900,21700,21700,21700,21700,0
20250219,092700,16800498900,21700,21800,21850,21700,39482
20250219,092600,15942942000,21800,21800,21900,21800,25453
20250219,092500,15387362550,21800,21950,22050,21800,26587
20250219,092400,14806393550,21950,22100,22150,21850,39062
20250219,092300,13947986050,22100,22350,22400,22050,32358
20250219,092200,13230283700,22350,22400,22450,22350,9736
20250219,092100,13012274400,22400,22300,22450,22250,10333
20250219,092000,12780960900,22300,22200,22300,22150,9304
20250219,091900,12574313500,22200,22350,22400,22150,22273
20250219,091800,12079243750,22350,22350,22400,22300,11097
20250219,091700,11831275800,22400,22300,22450,22250,13096
20250219,091600,11538370450,22300,22200,22450,22150,25160
20250219,091500,10977870800,22300,22700,22700,22150,55225
20250219,091400,9742812250,22650,22600,22800,22550,11012
20250219,091300,9493363350,22650,22650,22700,22550,18632
20250219,091200,9071943750,22650,22750,22900,22650,19344
20250219,091100,8632170150,22750,22800,22850,22650,27760
20250219,091000,8000854750,22800,23100,23150,22800,26584
20250219,090900,7390351700,23150,23200,23250,23100,8038
20250219,090800,7204255150,23250,23050,23250,23000,13764
20250219,090700,6886766850,23050,23100,23200,23050,16625
20250219,090600,6502862900,23100,23550,23600,23050,45966
20250219,090500,5432323700,23550,23750,23800,23550,14680
20250219,090400,5084650250,23800,23900,23900,23800,11073
20250219,090300,4820862300,23850,23700,23900,23700,19148
20250219,090200,4365099000,23700,23700,23750,23650,18448
20250219,090100,3927908200,23750,23900,24000,23500,52026
20250219,090000,2692839150,23900,24100,24250,23800,111918