KissMeData/008830/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185300,16532186700,21900,21900,21900,21900,13407
20250225,185200,16532186700,21900,21900,21900,21900,0
20250225,185100,16532186700,21900,21900,21900,21900,0
20250225,185000,16532186700,21900,21900,21900,21900,0
20250225,184900,16532186700,21900,21900,21900,21900,0
20250225,184800,16532186700,21900,21900,21900,21900,0
20250225,184700,16532186700,21900,21900,21900,21900,0
20250225,184600,16532186700,21900,21900,21900,21900,0
20250225,184500,16532186700,21900,21900,21900,21900,0
20250225,184400,16532186700,21900,21900,21900,21900,0
20250225,184300,16532186700,21900,21900,21900,21900,0
20250225,184200,16532186700,21900,21900,21900,21900,0
20250225,184100,16532186700,21900,21900,21900,21900,0
20250225,184000,16532186700,21900,21900,21900,21900,0
20250225,183900,16532186700,21900,21900,21900,21900,0
20250225,183800,16532186700,21900,21900,21900,21900,0
20250225,183700,16532186700,21900,21900,21900,21900,0
20250225,183600,16532186700,21900,21900,21900,21900,0
20250225,183500,16532186700,21900,21900,21900,21900,0
20250225,183400,16532186700,21900,21900,21900,21900,0
20250225,183300,16532186700,21900,21900,21900,21900,0
20250225,183200,16532186700,21900,21900,21900,21900,0
20250225,183100,16532186700,21900,21900,21900,21900,0
20250225,183000,16532186700,21900,21900,21900,21900,0
20250225,182900,16532186700,21900,21900,21900,21900,0
20250225,182800,16532186700,21900,21900,21900,21900,0
20250225,182700,16532186700,21900,21900,21900,21900,0
20250225,182600,16532186700,21900,21900,21900,21900,0
20250225,182500,16532186700,21900,21900,21900,21900,0
20250225,182400,16532186700,21900,21900,21900,21900,0
20250225,182300,16532186700,21900,21900,21900,21900,13407
20250225,182200,16532186700,21900,21900,21900,21900,0
20250225,182100,16532186700,21900,21900,21900,21900,0
20250225,182000,16532186700,21900,21900,21900,21900,0
20250225,181900,16532186700,21900,21900,21900,21900,0
20250225,181800,16532186700,21900,21900,21900,21900,0
20250225,181700,16532186700,21900,21900,21900,21900,0
20250225,181600,16532186700,21900,21900,21900,21900,0
20250225,181500,16532186700,21900,21900,21900,21900,0
20250225,181400,16532186700,21900,21900,21900,21900,0
20250225,181300,16532186700,21900,21900,21900,21900,0
20250225,181200,16532186700,21900,21900,21900,21900,0
20250225,181100,16532186700,21900,21900,21900,21900,0
20250225,181000,16532186700,21900,21900,21900,21900,0
20250225,180900,16532186700,21900,21900,21900,21900,0
20250225,180800,16532186700,21900,21900,21900,21900,0
20250225,180700,16532186700,21900,21900,21900,21900,0
20250225,180600,16532186700,21900,21900,21900,21900,0
20250225,180500,16532186700,21900,21900,21900,21900,0
20250225,180400,16532186700,21900,21900,21900,21900,0
20250225,180300,16532186700,21900,21900,21900,21900,0
20250225,180200,16532186700,21900,21900,21900,21900,0
20250225,180100,16532186700,21900,21900,21900,21900,0
20250225,180000,16532186700,21900,21900,21900,21900,0
20250225,175900,16532186700,21900,21900,21900,21900,0
20250225,175800,16532186700,21900,21900,21900,21900,0
20250225,175700,16532186700,21900,21900,21900,21900,0
20250225,175600,16532186700,21900,21900,21900,21900,0
20250225,175500,16532186700,21900,21900,21900,21900,0
20250225,175400,16532186700,21900,21900,21900,21900,0
20250225,175300,16532186700,21900,21900,21900,21900,13407
20250225,175200,16532186700,21900,21900,21900,21900,0
20250225,175100,16532186700,21900,21900,21900,21900,0
20250225,175000,16532186700,21900,21900,21900,21900,0
20250225,174900,16532186700,21900,21900,21900,21900,0
20250225,174800,16532186700,21900,21900,21900,21900,0
20250225,174700,16532186700,21900,21900,21900,21900,0
20250225,174600,16532186700,21900,21900,21900,21900,0
20250225,174500,16532186700,21900,21900,21900,21900,0
20250225,174400,16532186700,21900,21900,21900,21900,0
20250225,174300,16532186700,21900,21900,21900,21900,0
20250225,174200,16532186700,21900,21900,21900,21900,0
20250225,174100,16532186700,21900,21900,21900,21900,0
20250225,174000,16532186700,21900,21900,21900,21900,0
20250225,173900,16532186700,21900,21900,21900,21900,0
20250225,173800,16532186700,21900,21900,21900,21900,0
20250225,173700,16532186700,21900,21900,21900,21900,0
20250225,173600,16532186700,21900,21900,21900,21900,0
20250225,173500,16532186700,21900,21900,21900,21900,0
20250225,173400,16532186700,21900,21900,21900,21900,0
20250225,173300,16532186700,21900,21900,21900,21900,0
20250225,173200,16532186700,21900,21900,21900,21900,0
20250225,173100,16532186700,21900,21900,21900,21900,0
20250225,173000,16532186700,21900,21900,21900,21900,0
20250225,172900,16532186700,21900,21900,21900,21900,0
20250225,172800,16532186700,21900,21900,21900,21900,0
20250225,172700,16532186700,21900,21900,21900,21900,0
20250225,172600,16532186700,21900,21900,21900,21900,0
20250225,172500,16532186700,21900,21900,21900,21900,0
20250225,172400,16532186700,21900,21900,21900,21900,0
20250225,172300,16532186700,21900,21900,21900,21900,13407
20250225,172200,16532186700,21900,21900,21900,21900,0
20250225,172100,16532186700,21900,21900,21900,21900,0
20250225,172000,16532186700,21900,21900,21900,21900,0
20250225,171900,16532186700,21900,21900,21900,21900,0
20250225,171800,16532186700,21900,21900,21900,21900,0
20250225,171700,16532186700,21900,21900,21900,21900,0
20250225,171600,16532186700,21900,21900,21900,21900,0
20250225,171500,16532186700,21900,21900,21900,21900,0
20250225,171400,16532186700,21900,21900,21900,21900,0
20250225,171300,16532186700,21900,21900,21900,21900,0
20250225,171200,16532186700,21900,21900,21900,21900,0
20250225,171100,16532186700,21900,21900,21900,21900,0
20250225,171000,16532186700,21900,21900,21900,21900,0
20250225,170900,16532186700,21900,21900,21900,21900,0
20250225,170800,16532186700,21900,21900,21900,21900,0
20250225,170700,16532186700,21900,21900,21900,21900,0
20250225,170600,16532186700,21900,21900,21900,21900,0
20250225,170500,16532186700,21900,21900,21900,21900,0
20250225,170400,16532186700,21900,21900,21900,21900,0
20250225,170300,16532186700,21900,21900,21900,21900,0
20250225,170200,16532186700,21900,21900,21900,21900,0
20250225,170100,16532186700,21900,21900,21900,21900,0
20250225,170000,16532186700,21900,21900,21900,21900,0
20250225,165900,16532186700,21900,21900,21900,21900,0
20250225,165800,16532186700,21900,21900,21900,21900,0
20250225,165700,16532186700,21900,21900,21900,21900,0
20250225,165600,16532186700,21900,21900,21900,21900,0
20250225,165500,16532186700,21900,21900,21900,21900,0
20250225,165400,16532186700,21900,21900,21900,21900,0
20250225,165300,16532186700,21900,21900,21900,21900,13407
20250225,165200,16532186700,21900,21900,21900,21900,0
20250225,165100,16532186700,21900,21900,21900,21900,0
20250225,165000,16532186700,21900,21900,21900,21900,0
20250225,164900,16532186700,21900,21900,21900,21900,0
20250225,164800,16532186700,21900,21900,21900,21900,0
20250225,164700,16532186700,21900,21900,21900,21900,0
20250225,164600,16532186700,21900,21900,21900,21900,0
20250225,164500,16532186700,21900,21900,21900,21900,0
20250225,164400,16532186700,21900,21900,21900,21900,0
20250225,164300,16532186700,21900,21900,21900,21900,0
20250225,164200,16532186700,21900,21900,21900,21900,0
20250225,164100,16532186700,21900,21900,21900,21900,0
20250225,164000,16532186700,21900,21900,21900,21900,0
20250225,163900,16532186700,21900,21900,21900,21900,0
20250225,163800,16532186700,21900,21900,21900,21900,0
20250225,163700,16532186700,21900,21900,21900,21900,0
20250225,163600,16532186700,21900,21900,21900,21900,0
20250225,163500,16532186700,21900,21900,21900,21900,0
20250225,163400,16532186700,21900,21900,21900,21900,0
20250225,163300,16532186700,21900,21900,21900,21900,0
20250225,163200,16532186700,21900,21900,21900,21900,0
20250225,163100,16532186700,21900,21900,21900,21900,0
20250225,163000,16532186700,21900,21900,21900,21900,0
20250225,162900,16532186700,21900,21900,21900,21900,0
20250225,162800,16532186700,21900,21900,21900,21900,0
20250225,162700,16532186700,21900,21900,21900,21900,0
20250225,162600,16532186700,21900,21900,21900,21900,0
20250225,162500,16532186700,21900,21900,21900,21900,0
20250225,162400,16532186700,21900,21900,21900,21900,0
20250225,162300,16532186700,21900,21900,21900,21900,13407
20250225,162200,16532186700,21900,21900,21900,21900,0
20250225,162100,16532186700,21900,21900,21900,21900,0
20250225,162000,16532186700,21900,21900,21900,21900,0
20250225,161900,16532186700,21900,21900,21900,21900,0
20250225,161800,16532186700,21900,21900,21900,21900,0
20250225,161700,16532186700,21900,21900,21900,21900,0
20250225,161600,16532186700,21900,21900,21900,21900,0
20250225,161500,16532186700,21900,21900,21900,21900,0
20250225,161400,16532186700,21900,21900,21900,21900,0
20250225,161300,16532186700,21900,21900,21900,21900,0
20250225,161200,16532186700,21900,21900,21900,21900,0
20250225,161100,16532186700,21900,21900,21900,21900,0
20250225,161000,16532186700,21900,21900,21900,21900,0
20250225,160900,16532186700,21900,21900,21900,21900,0
20250225,160800,16532186700,21900,21900,21900,21900,0
20250225,160700,16532186700,21900,21900,21900,21900,0
20250225,160600,16532186700,21900,21900,21900,21900,0
20250225,160500,16532186700,21900,21900,21900,21900,0
20250225,160400,16532186700,21900,21900,21900,21900,0
20250225,160300,16532186700,21900,21900,21900,21900,0
20250225,160200,16532186700,21900,21900,21900,21900,0
20250225,160100,16532186700,21900,21900,21900,21900,0
20250225,160000,16532186700,21900,21900,21900,21900,0
20250225,155900,16532186700,21900,21900,21900,21900,0
20250225,155800,16532186700,21900,21900,21900,21900,0
20250225,155700,16532186700,21900,21900,21900,21900,0
20250225,155600,16532186700,21900,21900,21900,21900,0
20250225,155500,16532186700,21900,21900,21900,21900,0
20250225,155400,16532186700,21900,21900,21900,21900,0
20250225,155300,16532186700,21900,21900,21900,21900,13407
20250225,155200,16532186700,21900,21900,21900,21900,0
20250225,155100,16532186700,21900,21900,21900,21900,0
20250225,155000,16532186700,21900,21900,21900,21900,0
20250225,154900,16532186700,21900,21900,21900,21900,0
20250225,154800,16532186700,21900,21900,21900,21900,0
20250225,154700,16532186700,21900,21900,21900,21900,0
20250225,154600,16532186700,21900,21900,21900,21900,0
20250225,154500,16532186700,21900,21900,21900,21900,0
20250225,154400,16532186700,21900,21900,21900,21900,0
20250225,154300,16532186700,21900,21900,21900,21900,0
20250225,154200,16532186700,21900,21900,21900,21900,0
20250225,154100,16532186700,21900,21900,21900,21900,0
20250225,154000,16532186700,21900,21900,21900,21900,0
20250225,153900,16532186700,21900,21900,21900,21900,0
20250225,153800,16532186700,21900,21900,21900,21900,0
20250225,153700,16532186700,21900,21900,21900,21900,0
20250225,153600,16532186700,21900,21900,21900,21900,0
20250225,153500,16532186700,21900,21900,21900,21900,0
20250225,153400,16532186700,21900,21900,21900,21900,0
20250225,153300,16532186700,21900,21900,21900,21900,0
20250225,153200,16532186700,21900,21900,21900,21900,0
20250225,153100,16532186700,21900,21900,21900,21900,0
20250225,153000,16532186700,21900,21900,21900,21900,13407
20250225,152900,16238573400,21900,21900,21900,21900,0
20250225,152800,16238573400,21900,21900,21900,21900,0
20250225,152700,16238573400,21900,21900,21900,21900,0
20250225,152600,16238573400,21900,21900,21900,21900,0
20250225,152500,16238573400,21900,21900,21900,21900,0
20250225,152400,16238573400,21900,21900,21900,21900,0
20250225,152300,16238573400,21900,21900,21900,21900,0
20250225,152200,16238573400,21900,21900,21900,21900,0
20250225,152100,16238573400,21900,21900,21900,21900,0
20250225,152000,16238573400,21900,21900,21900,21900,0
20250225,151900,16238573400,21900,21850,21900,21800,2721
20250225,151800,16179159350,21850,21850,21900,21800,1818
20250225,151700,16139443850,21850,21800,21850,21800,258
20250225,151600,16133811400,21800,21800,21850,21750,4355
20250225,151500,16038807200,21850,21850,21850,21800,872
20250225,151400,16019767550,21850,21800,21850,21750,2158
20250225,151300,15972661800,21800,21800,21850,21800,4737
20250225,151200,15869393750,21800,21800,21850,21800,1012
20250225,151100,15847329300,21850,21850,21850,21800,1251
20250225,151000,15820004400,21850,21900,21900,21800,4684
20250225,150900,15717654150,21900,21900,21900,21850,519
20250225,150800,15706312350,21900,21900,21900,21850,910
20250225,150700,15686428050,21850,21850,21900,21850,1212
20250225,150600,15659944600,21850,21900,21900,21800,1337
20250225,150500,15630763050,21900,21950,21950,21850,15718
20250225,150400,15286789100,21950,21950,21950,21900,3247
20250225,150300,15215529700,21950,21950,22000,21950,268
20250225,150200,15209644150,21950,21950,22000,21950,367
20250225,150100,15201576700,22000,22000,22000,21950,340
20250225,150000,15194105050,22000,22000,22000,21950,933
20250225,145900,15173618350,22000,21950,22000,21950,1069
20250225,145800,15150129350,22000,21950,22000,21950,334
20250225,145700,15142786300,21950,21950,22000,21950,436
20250225,145600,15133209350,22000,21950,22000,21950,425
20250225,145500,15123876050,21950,21950,22000,21950,329
20250225,145400,15116646050,22000,21950,22000,21950,852
20250225,145300,15097912000,21950,21950,21950,21950,1597
20250225,145200,15062857850,21950,21950,21950,21950,64
20250225,145100,15061453050,21950,21950,21950,21950,137
20250225,145000,15058445900,21950,21950,21950,21900,254
20250225,144900,15052871150,21900,21900,22000,21900,352
20250225,144800,15045149350,21900,22000,22000,21900,421
20250225,144700,15035911350,22000,21950,22000,21900,1637
20250225,144600,14999924600,21950,21900,21950,21900,515
20250225,144500,14988625200,21900,21900,21950,21900,263
20250225,144400,14982865200,21900,21900,21950,21900,374
20250225,144300,14974672250,21900,21950,21950,21900,1002
20250225,144200,14952727950,21950,21900,21950,21900,248
20250225,144100,14947284600,21900,21900,21950,21900,519
20250225,144000,14935916950,21950,21950,21950,21900,1156
20250225,143900,14910596200,21950,21900,21950,21900,104
20250225,143800,14908315300,21950,21900,21950,21900,193
20250225,143700,14904079650,21900,22000,22000,21900,1598
20250225,143600,14869052850,21950,21950,22000,21950,212
20250225,143500,14864399050,21950,21950,21950,21900,840
20250225,143400,14845984550,21950,21950,21950,21950,1156
20250225,143300,14820610350,21950,22000,22000,21950,611
20250225,143200,14807198700,21950,21950,21950,21950,478
20250225,143100,14796706600,22000,21950,22000,21950,289
20250225,143000,14790362600,21950,21900,22000,21900,1498
20250225,142900,14757482700,21900,21950,21950,21900,126
20250225,142800,14754720950,21950,21900,21950,21900,714
20250225,142700,14739079500,21900,21950,21950,21900,788
20250225,142600,14721815850,21900,21950,21950,21900,667
20250225,142500,14707198400,21950,21950,21950,21900,657
20250225,142400,14692802000,21900,21950,21950,21900,962
20250225,142300,14671730250,21950,21900,21950,21850,1559
20250225,142200,14637580900,21900,21900,21950,21900,1702
20250225,142100,14600299400,21950,21900,21950,21900,418
20250225,142000,14591144300,21900,21950,21950,21900,1358
20250225,141900,14561392350,21950,21950,21950,21900,584
20250225,141800,14548600550,21950,21900,21950,21900,733
20250225,141700,14532533250,21900,21950,21950,21900,265
20250225,141600,14526724250,21950,21950,21950,21900,1304
20250225,141500,14498102350,21950,22000,22000,21950,629
20250225,141400,14484271500,22000,21950,22000,21950,643
20250225,141300,14470157450,21950,21950,22000,21950,869
20250225,141200,14451082050,21950,22000,22000,21950,104
20250225,141100,14448798900,21950,21950,21950,21900,650
20250225,141000,14434531450,21950,21900,21950,21850,1246
20250225,140900,14407214100,21900,21900,21950,21900,2900
20250225,140800,14343699250,21950,21950,22000,21900,6332
20250225,140700,14204829050,21950,22000,22000,21950,639
20250225,140600,14190798550,22000,22100,22100,22000,2277
20250225,140500,14140687850,22050,22000,22050,22000,18
20250225,140400,14140291750,22000,22050,22050,22000,866
20250225,140300,14121226050,22050,22050,22050,22050,297
20250225,140200,14114677200,22050,22100,22100,22050,102
20250225,140100,14112428050,22000,22000,22050,22000,17
20250225,140000,14112053550,22100,22050,22100,22000,839
20250225,135900,14093569600,22050,22100,22100,22050,374
20250225,135800,14085320350,22100,22050,22100,22050,268
20250225,135700,14079405950,22050,22100,22100,22050,114
20250225,135600,14076890700,22050,22000,22100,22000,850
20250225,135500,14058172150,22000,22000,22000,22000,774
20250225,135400,14041144150,22000,22000,22050,22000,916
20250225,135300,14020991900,22000,22000,22050,22000,874
20250225,135200,14001762550,22000,22000,22050,22000,285
20250225,135100,13995491550,22000,22000,22050,22000,1260
20250225,135000,13967734950,22000,22050,22100,22000,5460
20250225,134900,13847555250,22050,22100,22100,22050,634
20250225,134800,13833564250,22100,22100,22100,22100,154
20250225,134700,13830160850,22100,22050,22150,22050,190
20250225,134600,13825961550,22100,22100,22100,22050,302
20250225,134500,13819300600,22100,22100,22150,22100,346
20250225,134400,13811653750,22100,22100,22100,22100,43
20250225,134300,13810703450,22050,22100,22100,22050,566
20250225,134200,13798199050,22100,22050,22100,22050,117
20250225,134100,13795615600,22050,22000,22050,22000,985
20250225,134000,13773933800,22000,22050,22050,22000,286
20250225,133900,13767627550,22050,22100,22100,22000,915
20250225,133800,13747452050,22050,22050,22050,22050,886
20250225,133700,13727915750,22050,22050,22100,22050,251
20250225,133600,13722379450,22050,22050,22050,22000,1609
20250225,133500,13686917000,22000,22100,22100,22000,1523
20250225,133400,13653331800,22100,22100,22100,22050,254
20250225,133300,13647724100,22050,22050,22100,22050,926
20250225,133200,13627303650,22050,22050,22050,22000,791
20250225,133100,13609875500,22000,22100,22100,22000,4552
20250225,133000,13509590750,22100,22150,22150,22050,3551
20250225,132900,13431189000,22150,22100,22150,22050,159
20250225,132800,13427674900,22100,22100,22150,22050,999
20250225,132700,13405612500,22100,22150,22150,22050,6750
20250225,132600,13256451300,22150,22150,22200,22100,3206
20250225,132500,13185447000,22150,22200,22250,22150,682
20250225,132400,13170312750,22200,22250,22250,22200,985
20250225,132300,13148441400,22250,22250,22250,22200,6385
20250225,132200,13006388100,22250,22300,22350,22250,1831
20250225,132100,12965629100,22300,22350,22350,22300,1067
20250225,132000,12941834700,22300,22300,22350,22300,1069
20250225,131900,12917995100,22350,22300,22350,22300,847
20250225,131800,12899082000,22350,22350,22350,22300,805
20250225,131700,12881125150,22300,22300,22350,22250,1507
20250225,131600,12847543850,22250,22250,22300,22250,162
20250225,131500,12843934350,22200,22200,22250,22200,704
20250225,131400,12828299950,22200,22200,22250,22200,423
20250225,131300,12818909300,22200,22200,22200,22200,48
20250225,131200,12817843700,22200,22300,22300,22200,1102
20250225,131100,12793378600,22200,22300,22300,22200,1664
20250225,131000,12756409700,22250,22200,22250,22200,588
20250225,130900,12743348700,22250,22200,22250,22200,343
20250225,130800,12735723050,22200,22200,22200,22200,572
20250225,130700,12723024650,22200,22250,22250,22200,253
20250225,130600,12717404850,22200,22200,22250,22150,1763
20250225,130500,12678266500,22200,22200,22250,22200,1233
20250225,130400,12650856550,22200,22300,22300,22200,19
20250225,130300,12650433800,22200,22300,22300,22200,2281
20250225,130200,12599781200,22300,22250,22300,22200,1110
20250225,130100,12575039200,22250,22300,22300,22200,2294
20250225,130000,12523998100,22300,22300,22300,22300,159
20250225,125900,12520452400,22250,22300,22300,22250,174
20250225,125800,12516574450,22350,22300,22350,22300,223
20250225,125700,12511592550,22300,22300,22350,22300,1744
20250225,125600,12472628850,22300,22300,22300,22250,2494
20250225,125500,12417021300,22250,22250,22250,22250,468
20250225,125400,12406608300,22250,22300,22300,22250,537
20250225,125300,12394659200,22250,22250,22250,22250,204
20250225,125200,12390120200,22250,22250,22300,22250,659
20250225,125100,12375455700,22250,22300,22300,22250,1797
20250225,125000,12335470150,22300,22250,22300,22250,77
20250225,124900,12333753800,22300,22300,22300,22250,962
20250225,124800,12312313750,22300,22300,22300,22250,780
20250225,124700,12294920000,22300,22350,22350,22300,1207
20250225,124600,12268000500,22350,22350,22350,22300,74
20250225,124500,12266347800,22300,22350,22350,22300,1512
20250225,124400,12232555600,22350,22300,22350,22250,955
20250225,124300,12211256100,22300,22300,22300,22250,428
20250225,124200,12201711750,22250,22300,22300,22250,460
20250225,124100,12191475500,22300,22300,22300,22250,60
20250225,124000,12190137550,22300,22250,22300,22250,153
20250225,123900,12186731450,22250,22250,22300,22250,198
20250225,123800,12182325550,22250,22300,22300,22250,354
20250225,123700,12174432300,22300,22250,22300,22200,679
20250225,123600,12159324800,22250,22200,22250,22200,561
20250225,123500,12146843550,22250,22200,22250,22200,83
20250225,123400,12144999950,22200,22150,22250,22150,123
20250225,123300,12142268350,22150,22200,22200,22150,1075
20250225,123200,12118453350,22150,22150,22150,22150,17
20250225,123100,12118076800,22150,22150,22200,22150,836
20250225,123000,12099546400,22150,22150,22200,22150,118
20250225,122900,12096928600,22150,22200,22200,22150,131
20250225,122800,12094024900,22150,22150,22150,22150,309
20250225,122700,12087180550,22250,22200,22250,22200,2016
20250225,122600,12042324800,22150,22100,22150,22100,748
20250225,122500,12025792500,22100,22150,22150,22100,1644
20250225,122400,11989377950,22200,22250,22250,22200,743
20250225,122300,11972881850,22250,22250,22250,22250,2112
20250225,122200,11925889850,22250,22250,22250,22200,484
20250225,122100,11915127800,22200,22200,22200,22200,2505
20250225,122000,11859516800,22200,22150,22200,22150,1684
20250225,121900,11822193200,22150,22150,22150,22150,268
20250225,121800,11816257000,22150,22200,22200,22150,29
20250225,121700,11815614300,22150,22100,22150,22100,169
20250225,121600,11811871150,22150,22150,22200,22100,236
20250225,121500,11806643450,22150,22100,22200,22100,1074
20250225,121400,11782845250,22150,22100,22150,22100,587
20250225,121300,11769872500,22100,22100,22150,22100,568
20250225,121200,11757319300,22100,22100,22100,22050,855
20250225,121100,11738450750,22050,22100,22100,22050,725
20250225,121000,11722428800,22100,22100,22150,22100,213
20250225,120900,11717721400,22100,22150,22150,22100,1340
20250225,120800,11688105400,22100,22100,22150,22100,298
20250225,120700,11681518850,22150,22100,22150,22100,407
20250225,120600,11672522850,22100,22100,22150,22050,1135
20250225,120500,11647439750,22050,22100,22100,22050,2256
20250225,120400,11597582500,22100,22150,22150,22100,1339
20250225,120300,11567943000,22150,22100,22150,22100,1451
20250225,120200,11535861300,22100,22100,22150,22100,208
20250225,120100,11531260150,22150,22100,22150,22100,45
20250225,120000,11530265450,22100,22200,22200,22100,900
20250225,115900,11510365150,22150,22150,22150,22100,422
20250225,115800,11501030750,22150,22150,22150,22100,627
20250225,115700,11487147700,22100,22150,22150,22100,749
20250225,115600,11470593100,22150,22250,22250,22150,2541
20250225,115500,11414293350,22250,22150,22250,22150,756
20250225,115400,11397504950,22200,22200,22200,22150,761
20250225,115300,11380629050,22150,22150,22150,22150,348
20250225,115200,11372920850,22150,22150,22200,22150,231
20250225,115100,11367798750,22150,22150,22200,22150,1047
20250225,115000,11344607100,22200,22250,22250,22200,3203
20250225,114900,11273496400,22250,22250,22250,22200,62
20250225,114800,11272117150,22250,22250,22300,22200,33
20250225,114700,11271383850,22250,22200,22250,22200,1260
20250225,114600,11243367950,22250,22200,22250,22200,131
20250225,114500,11240459250,22200,22250,22300,22200,1990
20250225,114400,11196189700,22300,22300,22300,22250,549
20250225,114300,11183967800,22300,22300,22300,22250,1348
20250225,114200,11153962500,22300,22300,22300,22250,20
20250225,114100,11153517050,22250,22250,22300,22250,385
20250225,114000,11144948750,22300,22250,22300,22250,197
20250225,113900,11140559750,22250,22250,22300,22250,1302
20250225,113800,11111573750,22300,22300,22300,22250,124
20250225,113700,11108808600,22250,22300,22300,22250,64
20250225,113600,11107384500,22250,22300,22300,22250,41
20250225,113500,11106470600,22250,22250,22350,22250,796
20250225,113400,11088734350,22300,22200,22300,22200,399
20250225,113300,11079868550,22200,22300,22300,22200,389
20250225,113200,11071223850,22300,22200,22300,22200,88
20250225,113100,11069266100,22200,22200,22250,22200,446
20250225,113000,11059348000,22200,22250,22250,22200,440
20250225,112900,11049577900,22200,22300,22300,22200,1794
20250225,112800,11009686250,22250,22250,22300,22250,546
20250225,112700,10997536800,22300,22250,22300,22250,961
20250225,112600,10976153400,22300,22350,22350,22250,50
20250225,112500,10975039700,22350,22250,22350,22250,1174
20250225,112400,10948864550,22300,22250,22300,22250,165
20250225,112300,10945191300,22300,22300,22350,22300,1249
20250225,112200,10917314700,22300,22300,22300,22250,3160
20250225,112100,10846879150,22300,22300,22300,22250,170
20250225,112000,10843092650,22300,22300,22300,22250,344
20250225,111900,10835432700,22350,22350,22350,22300,493
20250225,111800,10824438200,22350,22350,22350,22300,343
20250225,111700,10816777050,22350,22400,22400,22300,3187
20250225,111600,10745578700,22400,22350,22400,22350,2428
20250225,111500,10691262550,22350,22350,22400,22350,920
20250225,111400,10670699800,22400,22350,22400,22350,1321
20250225,111300,10641129350,22400,22400,22400,22350,580
20250225,111200,10628159550,22350,22400,22400,22350,1311
20250225,111100,10598850950,22400,22350,22400,22300,2576
20250225,111000,10541277550,22350,22250,22350,22250,229
20250225,110900,10536169350,22350,22350,22350,22250,833
20250225,110800,10517597950,22350,22300,22350,22300,121
20250225,110700,10514899550,22350,22350,22350,22300,149
20250225,110600,10511575750,22300,22300,22350,22300,673
20250225,110500,10496565800,22300,22300,22350,22300,477
20250225,110400,10485927900,22300,22350,22350,22300,1443
20250225,110300,10453741450,22350,22350,22350,22350,146
20250225,110200,10450478350,22350,22350,22350,22300,188
20250225,110100,10446283050,22350,22300,22350,22300,2113
20250225,110000,10399157200,22300,22250,22300,22200,814
20250225,105900,10381062450,22300,22150,22300,22150,451
20250225,105800,10371047350,22200,22200,22200,22150,451
20250225,105700,10361048300,22200,22150,22250,22150,462
20250225,105600,10350803150,22200,22250,22250,22150,3540
20250225,105500,10272197550,22300,22250,22300,22250,537
20250225,105400,10260235900,22250,22350,22350,22250,2828
20250225,105300,10197188750,22350,22300,22350,22300,688
20250225,105200,10181828500,22350,22400,22400,22300,1020
20250225,105100,10159036100,22400,22400,22400,22350,281
20250225,105000,10152753650,22400,22350,22400,22300,336
20250225,104900,10145245150,22350,22350,22350,22300,717
20250225,104800,10129226600,22350,22350,22350,22300,304
20250225,104700,10122441050,22350,22350,22400,22350,2093
20250225,104600,10075627600,22400,22350,22400,22300,2089
20250225,104500,10028966050,22350,22350,22400,22300,6443
20250225,104400,9884876600,22350,22350,22350,22300,461
20250225,104300,9874579550,22350,22300,22350,22300,1007
20250225,104200,9852108200,22300,22250,22300,22200,1973
20250225,104100,9808140950,22250,22150,22250,22150,1767
20250225,104000,9768916600,22200,22200,22200,22150,798
20250225,103900,9751235450,22200,22250,22250,22150,405
20250225,103800,9742243350,22250,22100,22250,22100,156
20250225,103700,9738783050,22200,22200,22200,22100,1818
20250225,103600,9698446800,22200,22150,22200,22100,3684
20250225,103500,9616996200,22100,22150,22200,22050,8330
20250225,103400,9432769800,22150,22200,22250,22150,1114
20250225,103300,9408065450,22200,22200,22250,22150,1899
20250225,103200,9365955800,22250,22250,22250,22200,264
20250225,103100,9360086250,22250,22200,22250,22150,1135
20250225,103000,9334888000,22300,22300,22300,22200,451
20250225,102900,9324861400,22300,22200,22300,22200,250
20250225,102800,9319305550,22200,22250,22300,22150,1380
20250225,102700,9288679300,22300,22250,22300,22200,400
20250225,102600,9279790800,22300,22150,22300,22150,341
20250225,102500,9272218200,22200,22250,22300,22150,1622
20250225,102400,9236211050,22300,22300,22300,22200,900
20250225,102300,9216185050,22300,22350,22350,22200,2311
20250225,102200,9164692650,22350,22300,22350,22300,1405
20250225,102100,9133335750,22300,22350,22400,22250,1657
20250225,102000,9096372450,22300,22400,22450,22300,1789
20250225,101900,9056336650,22400,22450,22500,22350,7011
20250225,101800,8899024750,22500,22500,22500,22400,3020
20250225,101700,8831198300,22450,22250,22500,22250,9787
20250225,101600,8612051500,22250,22300,22300,22250,300
20250225,101500,8605366750,22250,22250,22300,22250,819
20250225,101400,8587140350,22300,22300,22300,22200,318
20250225,101300,8580060050,22200,22300,22300,22200,1009
20250225,101200,8557606100,22250,22300,22300,22200,1652
20250225,101100,8520821750,22300,22300,22350,22250,1238
20250225,101000,8493208750,22300,22150,22300,22150,2951
20250225,100900,8427592500,22200,22150,22200,22150,1033
20250225,100800,8404701900,22200,22200,22250,22150,734
20250225,100700,8388420250,22200,22250,22250,22150,197
20250225,100600,8384049800,22150,22250,22250,22150,2938
20250225,100500,8318846200,22200,22200,22250,22150,1097
20250225,100400,8294475400,22200,22250,22250,22150,1050
20250225,100300,8271134800,22200,22150,22250,22050,4026
20250225,100200,8181966800,22150,22100,22150,22050,1153
20250225,100100,8156515850,22050,22050,22150,22050,308
20250225,100000,8149718000,22150,22100,22150,22050,1742
20250225,095900,8111247650,22100,22100,22150,22050,1387
20250225,095800,8080584850,22100,22050,22100,22050,1016
20250225,095700,8058168550,22100,22050,22100,22050,490
20250225,095600,8047360100,22100,22100,22150,22050,488
20250225,095500,8036590650,22100,22150,22200,22100,1055
20250225,095400,8013253750,22100,22100,22150,22050,1270
20250225,095300,7985175600,22100,22050,22100,22000,1085
20250225,095200,7961240600,22100,21950,22100,21950,2760
20250225,095100,7900490950,21950,21950,22000,21950,646
20250225,095000,7886310150,22000,21950,22000,21950,1376
20250225,094900,7856073900,21950,21950,22000,21950,1699
20250225,094800,7818774200,21950,22100,22100,21950,2213
20250225,094700,7770084200,22100,22050,22100,22000,3287
20250225,094600,7697702200,22100,22200,22200,22050,1372
20250225,094500,7667391700,22200,22200,22200,22100,842
20250225,094400,7648747550,22200,22100,22200,22100,353
20250225,094300,7640927350,22150,22100,22150,22100,575
20250225,094200,7628207900,22100,22100,22150,22050,1247
20250225,094100,7600638100,22100,22100,22150,22050,1099
20250225,094000,7576352400,22100,22000,22100,22000,1455
20250225,093900,7544329650,22000,22050,22050,21950,1119
20250225,093800,7519699200,22050,22000,22050,21950,2283
20250225,093700,7469483300,21950,22050,22100,21950,3530
20250225,093600,7391811350,22050,22100,22150,22050,1891
20250225,093500,7350071400,22200,22100,22200,22100,1319
20250225,093400,7320863650,22100,22100,22200,22000,6259
20250225,093300,7182687850,22150,22150,22200,22100,1819
20250225,093200,7142454800,22150,22300,22300,22150,1395
20250225,093100,7111533700,22200,22350,22350,22200,5481
20250225,093000,6989357800,22350,22300,22450,22250,3106
20250225,092900,6919991250,22300,22200,22300,22200,2728
20250225,092800,6859200900,22250,22400,22400,22200,3327
20250225,092700,6785015050,22400,22300,22400,22250,3883
20250225,092600,6698246650,22250,22100,22300,22050,3453
20250225,092500,6621642300,22150,22150,22200,22050,1892
20250225,092400,6579795850,22200,22200,22250,22150,4138
20250225,092300,6487909700,22250,22050,22250,22000,5000
20250225,092200,6377320250,22100,22050,22100,22000,4446
20250225,092100,6279444950,22000,22000,22150,22000,6411
20250225,092000,6137968100,22050,22000,22050,21950,2543
20250225,091900,6082034050,21950,22000,22050,21950,6229
20250225,091800,5945147350,22000,21850,22050,21850,7631
20250225,091700,5777614600,21850,22150,22200,21600,54556
20250225,091600,4581932850,22150,22300,22300,22150,12405
20250225,091500,4306740050,22250,22400,22400,22250,2521
20250225,091400,4250536450,22300,22300,22400,22200,3226
20250225,091300,4178461150,22200,22350,22400,22150,9734
20250225,091200,3961923100,22300,22200,22400,22150,5979
20250225,091100,3828995750,22300,22350,22400,22150,9945
20250225,091000,3607639550,22400,22350,22400,22250,4772
20250225,090900,3501085350,22350,22450,22750,22350,12217
20250225,090800,3226084000,22400,22300,22450,22200,9471
20250225,090700,3015218700,22250,22300,22400,22250,5123
20250225,090600,2900992050,22300,22250,22400,22150,7283
20250225,090500,2738579300,22250,22300,22400,22150,10381
20250225,090400,2507360150,22250,22350,22400,22200,12392
20250225,090300,2231157550,22350,22500,22550,22300,16235
20250225,090200,1867286350,22500,22550,22800,22500,17058
20250225,090100,1480435150,22600,22300,22750,22250,25186
20250225,090000,912269750,22300,22400,22500,22150,40367