KissMeData/036930/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,231282028800,38900,38900,38900,38900,64092
20250219,192200,231282028800,38900,38900,38900,38900,0
20250219,192100,231282028800,38900,38900,38900,38900,0
20250219,192000,231282028800,38900,38900,38900,38900,0
20250219,191900,231282028800,38900,38900,38900,38900,0
20250219,191800,231282028800,38900,38900,38900,38900,0
20250219,191700,231282028800,38900,38900,38900,38900,0
20250219,191600,231282028800,38900,38900,38900,38900,0
20250219,191500,231282028800,38900,38900,38900,38900,0
20250219,191400,231282028800,38900,38900,38900,38900,0
20250219,191300,231282028800,38900,38900,38900,38900,0
20250219,191200,231282028800,38900,38900,38900,38900,0
20250219,191100,231282028800,38900,38900,38900,38900,0
20250219,191000,231282028800,38900,38900,38900,38900,0
20250219,190900,231282028800,38900,38900,38900,38900,0
20250219,190800,231282028800,38900,38900,38900,38900,0
20250219,190700,231282028800,38900,38900,38900,38900,0
20250219,190600,231282028800,38900,38900,38900,38900,0
20250219,190500,231282028800,38900,38900,38900,38900,0
20250219,190400,231282028800,38900,38900,38900,38900,0
20250219,190300,231282028800,38900,38900,38900,38900,0
20250219,190200,231282028800,38900,38900,38900,38900,0
20250219,190100,231282028800,38900,38900,38900,38900,0
20250219,190000,231282028800,38900,38900,38900,38900,0
20250219,185900,231282028800,38900,38900,38900,38900,0
20250219,185800,231282028800,38900,38900,38900,38900,0
20250219,185700,231282028800,38900,38900,38900,38900,0
20250219,185600,231282028800,38900,38900,38900,38900,0
20250219,185500,231282028800,38900,38900,38900,38900,0
20250219,185400,231282028800,38900,38900,38900,38900,0
20250219,185300,231282028800,38900,38900,38900,38900,64092
20250219,185200,231282028800,38900,38900,38900,38900,0
20250219,185100,231282028800,38900,38900,38900,38900,0
20250219,185000,231282028800,38900,38900,38900,38900,0
20250219,184900,231282028800,38900,38900,38900,38900,0
20250219,184800,231282028800,38900,38900,38900,38900,0
20250219,184700,231282028800,38900,38900,38900,38900,0
20250219,184600,231282028800,38900,38900,38900,38900,0
20250219,184500,231282028800,38900,38900,38900,38900,0
20250219,184400,231282028800,38900,38900,38900,38900,0
20250219,184300,231282028800,38900,38900,38900,38900,0
20250219,184200,231282028800,38900,38900,38900,38900,0
20250219,184100,231282028800,38900,38900,38900,38900,0
20250219,184000,231282028800,38900,38900,38900,38900,0
20250219,183900,231282028800,38900,38900,38900,38900,0
20250219,183800,231282028800,38900,38900,38900,38900,0
20250219,183700,231282028800,38900,38900,38900,38900,0
20250219,183600,231282028800,38900,38900,38900,38900,0
20250219,183500,231282028800,38900,38900,38900,38900,0
20250219,183400,231282028800,38900,38900,38900,38900,0
20250219,183300,231282028800,38900,38900,38900,38900,0
20250219,183200,231282028800,38900,38900,38900,38900,0
20250219,183100,231282028800,38900,38900,38900,38900,0
20250219,183000,231282028800,38900,38900,38900,38900,0
20250219,182900,231282028800,38900,38900,38900,38900,0
20250219,182800,231282028800,38900,38900,38900,38900,0
20250219,182700,231282028800,38900,38900,38900,38900,0
20250219,182600,231282028800,38900,38900,38900,38900,0
20250219,182500,231282028800,38900,38900,38900,38900,0
20250219,182400,231282028800,38900,38900,38900,38900,0
20250219,182300,231282028800,38900,38900,38900,38900,64092
20250219,182200,231282028800,38900,38900,38900,38900,0
20250219,182100,231282028800,38900,38900,38900,38900,0
20250219,182000,231282028800,38900,38900,38900,38900,0
20250219,181900,231282028800,38900,38900,38900,38900,0
20250219,181800,231282028800,38900,38900,38900,38900,0
20250219,181700,231282028800,38900,38900,38900,38900,0
20250219,181600,231282028800,38900,38900,38900,38900,0
20250219,181500,231282028800,38900,38900,38900,38900,0
20250219,181400,231282028800,38900,38900,38900,38900,0
20250219,181300,231282028800,38900,38900,38900,38900,0
20250219,181200,231282028800,38900,38900,38900,38900,0
20250219,181100,231282028800,38900,38900,38900,38900,0
20250219,181000,231282028800,38900,38900,38900,38900,0
20250219,180900,231282028800,38900,38900,38900,38900,0
20250219,180800,231282028800,38900,38900,38900,38900,0
20250219,180700,231282028800,38900,38900,38900,38900,0
20250219,180600,231282028800,38900,38900,38900,38900,0
20250219,180500,231282028800,38900,38900,38900,38900,0
20250219,180400,231282028800,38900,38900,38900,38900,0
20250219,180300,231282028800,38900,38900,38900,38900,0
20250219,180200,231282028800,38900,38900,38900,38900,0
20250219,180100,231282028800,38900,38900,38900,38900,0
20250219,180000,231282028800,38900,38900,38900,38900,0
20250219,175900,231282028800,38900,38900,38900,38900,0
20250219,175800,231282028800,38900,38900,38900,38900,0
20250219,175700,231282028800,38900,38900,38900,38900,0
20250219,175600,231282028800,38900,38900,38900,38900,0
20250219,175500,231282028800,38900,38900,38900,38900,0
20250219,175400,231282028800,38900,38900,38900,38900,0
20250219,175300,231282028800,38900,38900,38900,38900,64092
20250219,175200,231282028800,38900,38900,38900,38900,0
20250219,175100,231282028800,38900,38900,38900,38900,0
20250219,175000,231282028800,38900,38900,38900,38900,0
20250219,174900,231282028800,38900,38900,38900,38900,0
20250219,174800,231282028800,38900,38900,38900,38900,0
20250219,174700,231282028800,38900,38900,38900,38900,0
20250219,174600,231282028800,38900,38900,38900,38900,0
20250219,174500,231282028800,38900,38900,38900,38900,0
20250219,174400,231282028800,38900,38900,38900,38900,0
20250219,174300,231282028800,38900,38900,38900,38900,0
20250219,174200,231282028800,38900,38900,38900,38900,0
20250219,174100,231282028800,38900,38900,38900,38900,0
20250219,174000,231282028800,38900,38900,38900,38900,0
20250219,173900,231282028800,38900,38900,38900,38900,0
20250219,173800,231282028800,38900,38900,38900,38900,0
20250219,173700,231282028800,38900,38900,38900,38900,0
20250219,173600,231282028800,38900,38900,38900,38900,0
20250219,173500,231282028800,38900,38900,38900,38900,0
20250219,173400,231282028800,38900,38900,38900,38900,0
20250219,173300,231282028800,38900,38900,38900,38900,0
20250219,173200,231282028800,38900,38900,38900,38900,0
20250219,173100,231282028800,38900,38900,38900,38900,0
20250219,173000,231282028800,38900,38900,38900,38900,0
20250219,172900,231282028800,38900,38900,38900,38900,0
20250219,172800,231282028800,38900,38900,38900,38900,0
20250219,172700,231282028800,38900,38900,38900,38900,0
20250219,172600,231282028800,38900,38900,38900,38900,0
20250219,172500,231282028800,38900,38900,38900,38900,0
20250219,172400,231282028800,38900,38900,38900,38900,0
20250219,172300,231282028800,38900,38900,38900,38900,64092
20250219,172200,231282028800,38900,38900,38900,38900,0
20250219,172100,231282028800,38900,38900,38900,38900,0
20250219,172000,231282028800,38900,38900,38900,38900,0
20250219,171900,231282028800,38900,38900,38900,38900,0
20250219,171800,231282028800,38900,38900,38900,38900,0
20250219,171700,231282028800,38900,38900,38900,38900,0
20250219,171600,231282028800,38900,38900,38900,38900,0
20250219,171500,231282028800,38900,38900,38900,38900,0
20250219,171400,231282028800,38900,38900,38900,38900,0
20250219,171300,231282028800,38900,38900,38900,38900,0
20250219,171200,231282028800,38900,38900,38900,38900,0
20250219,171100,231282028800,38900,38900,38900,38900,0
20250219,171000,231282028800,38900,38900,38900,38900,0
20250219,170900,231282028800,38900,38900,38900,38900,0
20250219,170800,231282028800,38900,38900,38900,38900,0
20250219,170700,231282028800,38900,38900,38900,38900,0
20250219,170600,231282028800,38900,38900,38900,38900,0
20250219,170500,231282028800,38900,38900,38900,38900,0
20250219,170400,231282028800,38900,38900,38900,38900,0
20250219,170300,231282028800,38900,38900,38900,38900,0
20250219,170200,231282028800,38900,38900,38900,38900,0
20250219,170100,231282028800,38900,38900,38900,38900,0
20250219,170000,231282028800,38900,38900,38900,38900,0
20250219,165900,231282028800,38900,38900,38900,38900,0
20250219,165800,231282028800,38900,38900,38900,38900,0
20250219,165700,231282028800,38900,38900,38900,38900,0
20250219,165600,231282028800,38900,38900,38900,38900,0
20250219,165500,231282028800,38900,38900,38900,38900,0
20250219,165400,231282028800,38900,38900,38900,38900,0
20250219,165300,231282028800,38900,38900,38900,38900,64092
20250219,165200,231282028800,38900,38900,38900,38900,0
20250219,165100,231282028800,38900,38900,38900,38900,0
20250219,165000,231282028800,38900,38900,38900,38900,0
20250219,164900,231282028800,38900,38900,38900,38900,0
20250219,164800,231282028800,38900,38900,38900,38900,0
20250219,164700,231282028800,38900,38900,38900,38900,0
20250219,164600,231282028800,38900,38900,38900,38900,0
20250219,164500,231282028800,38900,38900,38900,38900,0
20250219,164400,231282028800,38900,38900,38900,38900,0
20250219,164300,231282028800,38900,38900,38900,38900,0
20250219,164200,231282028800,38900,38900,38900,38900,0
20250219,164100,231282028800,38900,38900,38900,38900,0
20250219,164000,231282028800,38900,38900,38900,38900,0
20250219,163900,231282028800,38900,38900,38900,38900,0
20250219,163800,231282028800,38900,38900,38900,38900,0
20250219,163700,231282028800,38900,38900,38900,38900,0
20250219,163600,231282028800,38900,38900,38900,38900,0
20250219,163500,231282028800,38900,38900,38900,38900,0
20250219,163400,231282028800,38900,38900,38900,38900,0
20250219,163300,231282028800,38900,38900,38900,38900,0
20250219,163200,231282028800,38900,38900,38900,38900,0
20250219,163100,231282028800,38900,38900,38900,38900,0
20250219,163000,231282028800,38900,38900,38900,38900,0
20250219,162900,231282028800,38900,38900,38900,38900,0
20250219,162800,231282028800,38900,38900,38900,38900,0
20250219,162700,231282028800,38900,38900,38900,38900,0
20250219,162600,231282028800,38900,38900,38900,38900,0
20250219,162500,231282028800,38900,38900,38900,38900,0
20250219,162400,231282028800,38900,38900,38900,38900,0
20250219,162300,231282028800,38900,38900,38900,38900,64092
20250219,162200,231282028800,38900,38900,38900,38900,0
20250219,162100,231282028800,38900,38900,38900,38900,0
20250219,162000,231282028800,38900,38900,38900,38900,0
20250219,161900,231282028800,38900,38900,38900,38900,0
20250219,161800,231282028800,38900,38900,38900,38900,0
20250219,161700,231282028800,38900,38900,38900,38900,0
20250219,161600,231282028800,38900,38900,38900,38900,0
20250219,161500,231282028800,38900,38900,38900,38900,0
20250219,161400,231282028800,38900,38900,38900,38900,0
20250219,161300,231282028800,38900,38900,38900,38900,0
20250219,161200,231282028800,38900,38900,38900,38900,0
20250219,161100,231282028800,38900,38900,38900,38900,0
20250219,161000,231282028800,38900,38900,38900,38900,0
20250219,160900,231282028800,38900,38900,38900,38900,0
20250219,160800,231282028800,38900,38900,38900,38900,0
20250219,160700,231282028800,38900,38900,38900,38900,0
20250219,160600,231282028800,38900,38900,38900,38900,0
20250219,160500,231282028800,38900,38900,38900,38900,0
20250219,160400,231282028800,38900,38900,38900,38900,0
20250219,160300,231282028800,38900,38900,38900,38900,0
20250219,160200,231282028800,38900,38900,38900,38900,0
20250219,160100,231282028800,38900,38900,38900,38900,0
20250219,160000,231282028800,38900,38900,38900,38900,0
20250219,155900,231282028800,38900,38900,38900,38900,0
20250219,155800,231282028800,38900,38900,38900,38900,0
20250219,155700,231282028800,38900,38900,38900,38900,0
20250219,155600,231282028800,38900,38900,38900,38900,0
20250219,155500,231282028800,38900,38900,38900,38900,0
20250219,155400,231282028800,38900,38900,38900,38900,0
20250219,155300,231282028800,38900,38900,38900,38900,64092
20250219,155200,231282028800,38900,38900,38900,38900,0
20250219,155100,231282028800,38900,38900,38900,38900,0
20250219,155000,231282028800,38900,38900,38900,38900,0
20250219,154900,231282028800,38900,38900,38900,38900,0
20250219,154800,231282028800,38900,38900,38900,38900,0
20250219,154700,231282028800,38900,38900,38900,38900,0
20250219,154600,231282028800,38900,38900,38900,38900,0
20250219,154500,231282028800,38900,38900,38900,38900,0
20250219,154400,231282028800,38900,38900,38900,38900,0
20250219,154300,231282028800,38900,38900,38900,38900,0
20250219,154200,231282028800,38900,38900,38900,38900,0
20250219,154100,231282028800,38900,38900,38900,38900,0
20250219,154000,231282028800,38900,38900,38900,38900,0
20250219,153900,231282028800,38900,38900,38900,38900,0
20250219,153800,231282028800,38900,38900,38900,38900,0
20250219,153700,231282028800,38900,38900,38900,38900,0
20250219,153600,231282028800,38900,38900,38900,38900,0
20250219,153500,231282028800,38900,38900,38900,38900,0
20250219,153400,231282028800,38900,38900,38900,38900,0
20250219,153300,231282028800,38900,38900,38900,38900,0
20250219,153200,231282028800,38900,38900,38900,38900,0
20250219,153100,231282028800,38900,38900,38900,38900,0
20250219,153000,231282028800,38900,38900,38900,38900,64092
20250219,152900,228788850000,38850,38850,38850,38850,0
20250219,152800,228788850000,38850,38850,38850,38850,0
20250219,152700,228788850000,38850,38850,38850,38850,0
20250219,152600,228788850000,38850,38850,38850,38850,0
20250219,152500,228788850000,38850,38850,38850,38850,0
20250219,152400,228788850000,38850,38850,38850,38850,0
20250219,152300,228788850000,38850,38850,38850,38850,0
20250219,152200,228788850000,38850,38850,38850,38850,0
20250219,152100,228788850000,38850,38850,38850,38850,0
20250219,152000,228788850000,38850,38850,38850,38850,0
20250219,151900,228788850000,38850,38900,38950,38850,19523
20250219,151800,228029378400,38950,38950,39000,38900,10798
20250219,151700,227608798650,38950,39000,39000,38950,7999
20250219,151600,227297030550,39000,38900,39000,38850,7439
20250219,151500,227007304600,38900,38950,38950,38850,10535
20250219,151400,226597601350,38950,39000,39000,38900,4970
20250219,151300,226404046750,38950,38950,39000,38900,7952
20250219,151200,226094198050,38950,38950,38950,38900,7135
20250219,151100,225816335950,38950,38900,38950,38850,10424
20250219,151000,225410784000,38900,38800,38900,38800,8306
20250219,150900,225088002650,38800,38850,38850,38800,3335
20250219,150800,224958518900,38850,38850,38850,38750,2934
20250219,150700,224844613400,38850,38800,38900,38750,8008
20250219,150600,224533711700,38800,38650,38800,38650,6275
20250219,150500,224290665550,38650,38800,38800,38650,9636
20250219,150400,223917605800,38750,38700,38800,38700,5658
20250219,150300,223698354200,38700,38850,38850,38700,7823
20250219,150200,223395026600,38850,38800,38900,38800,4605
20250219,150100,223216149000,38800,38950,38950,38800,4155
20250219,150000,223054599650,38950,38850,38950,38800,5407
20250219,145900,222844287800,38850,38800,38850,38750,10036
20250219,145800,222455098200,38850,38850,38850,38800,2792
20250219,145700,222346756300,38850,38850,38850,38800,2520
20250219,145600,222248965950,38850,38800,38850,38750,4393
20250219,145500,222078508100,38750,38800,38850,38750,3331
20250219,145400,221949312550,38750,38750,38800,38700,3112
20250219,145300,221828689050,38750,38850,38900,38750,4202
20250219,145200,221665637750,38800,38900,38950,38800,7630
20250219,145100,221368862500,38900,38900,38950,38850,3566
20250219,145000,221230098250,38850,38800,38900,38750,7865
20250219,144900,220924415000,38750,38800,38800,38650,14896
20250219,144800,220347546900,38750,38950,38950,38750,19320
20250219,144700,219597645350,38950,38950,38950,38850,3920
20250219,144600,219445138600,38950,38900,39000,38850,5227
20250219,144500,219241742400,38850,38850,39000,38850,9468
20250219,144400,218873263200,38850,39000,39050,38850,17596
20250219,144300,218188084050,39000,39050,39150,39000,6296
20250219,144200,217942008300,39050,39200,39200,39000,11176
20250219,144100,217505192450,39200,39300,39350,39050,17690
20250219,144000,216811987350,39300,39300,39400,39200,19357
20250219,143900,216051198200,39300,39450,39500,39300,54813
20250219,143800,213889086350,39450,39400,39450,39350,20261
20250219,143700,213090921600,39350,39200,39400,39150,22597
20250219,143600,212202573700,39200,39250,39300,39200,4254
20250219,143500,212035657150,39250,39300,39300,39200,14093
20250219,143400,211482486000,39300,39200,39300,39150,10979
20250219,143300,211051747900,39250,39000,39250,39000,29211
20250219,143200,209908281250,39000,39000,39050,38950,10280
20250219,143100,209507211650,38950,38950,39000,38950,4245
20250219,143000,209341712350,38950,39000,39050,38950,6390
20250219,142900,209092558000,39000,38900,39000,38900,4476
20250219,142800,208918111600,38900,39000,39050,38800,14616
20250219,142700,208349142400,39000,39000,39050,38950,4628
20250219,142600,208168697400,38950,39050,39050,38950,10702
20250219,142500,207751063950,39050,39000,39050,39000,3510
20250219,142400,207614061850,39000,39050,39050,39000,2909
20250219,142300,207500516350,39050,39000,39050,38950,10058
20250219,142200,207108230200,39000,38950,39000,38950,3151
20250219,142100,206985419850,38950,38900,39000,38850,9434
20250219,142000,206618210900,38900,38850,38900,38800,2616
20250219,141900,206516539950,38900,38850,38900,38800,2682
20250219,141800,206412318850,38800,38900,38900,38800,1881
20250219,141700,206339261300,38900,38850,38900,38800,2297
20250219,141600,206250009000,38850,38850,38900,38850,1854
20250219,141500,206177962950,38850,38900,38900,38800,2281
20250219,141400,206089326800,38850,38900,38900,38850,1270
20250219,141300,206039980500,38850,38800,38850,38750,3497
20250219,141200,205904187100,38800,38800,38850,38750,3744
20250219,141100,205758890800,38750,38800,38850,38750,1249
20250219,141000,205710431150,38800,38800,38850,38700,7894
20250219,140900,205404590850,38800,38800,38800,38750,2364
20250219,140800,205312963700,38750,38750,38850,38750,3250
20250219,140700,205186986000,38750,38800,38850,38750,1322
20250219,140600,205135703650,38850,38850,38850,38800,2703
20250219,140500,205030723850,38850,38750,38850,38750,3532
20250219,140400,204893602650,38750,38750,38850,38700,3163
20250219,140300,204770944650,38750,38800,38900,38700,6098
20250219,140200,204534420300,38850,38850,38900,38800,5029
20250219,140100,204339006600,38850,38850,38950,38850,3347
20250219,140000,204208817900,38850,38900,38900,38850,1343
20250219,135900,204156627000,38850,38950,38950,38800,4633
20250219,135800,203976511600,38950,39000,39000,38900,5633
20250219,135700,203757043800,38950,38900,39000,38850,11039
20250219,135600,203327152400,38850,38850,38900,38800,2107
20250219,135500,203245282250,38900,38900,38900,38800,3120
20250219,135400,203124046750,38900,38850,38900,38850,486
20250219,135300,203105157700,38850,38850,38900,38800,1657
20250219,135200,203040773050,38850,38900,38900,38850,691
20250219,135100,203013913700,38850,38800,38950,38800,3185
20250219,135000,202890133550,38800,38850,38900,38800,2950
20250219,134900,202775625500,38850,38900,38900,38850,5024
20250219,134800,202580407300,38850,38950,38950,38850,2671
20250219,134700,202476506400,38900,38900,38950,38850,2155
20250219,134600,202392671050,38900,38950,38950,38900,3204
20250219,134500,202268011500,38900,38950,39000,38900,1817
20250219,134400,202197249800,38950,38950,39000,38900,4776
20250219,134300,202011191700,38950,38950,38950,38900,1067
20250219,134200,201969672400,38900,38900,38950,38850,2286
20250219,134100,201880710200,38900,38950,38950,38850,3008
20250219,134000,201763669150,38950,38800,38950,38750,10821
20250219,133900,201342899550,38800,38700,38850,38700,5156
20250219,133800,201142989600,38700,38750,38750,38700,3966
20250219,133700,200989489400,38750,38700,38750,38650,3568
20250219,133600,200851427550,38650,38650,38700,38650,1466
20250219,133500,200794737550,38650,38700,38700,38650,3171
20250219,133400,200672138550,38700,38700,38750,38650,7645
20250219,133300,200376481500,38750,38750,38800,38700,6519
20250219,133200,200123983950,38750,38800,38850,38750,3371
20250219,133100,199993242650,38750,38800,38850,38750,9982
20250219,133000,199606021550,38850,38900,38950,38800,4168
20250219,132900,199443921150,38850,38950,39000,38850,10391
20250219,132800,199039444550,39000,38950,39000,38900,3219
20250219,132700,198914009150,38950,38950,39000,38900,3849
20250219,132600,198764080600,38900,38950,38950,38900,1259
20250219,132500,198715088250,38950,38950,38950,38900,1223
20250219,132400,198667479200,38950,38950,39000,38900,6951
20250219,132300,198396785350,38950,38900,39000,38900,11102
20250219,132200,197964534400,38900,38900,38900,38850,4039
20250219,132100,197807579250,38900,38850,38900,38800,4332
20250219,132000,197639235350,38800,38850,38850,38750,4566
20250219,131900,197462056250,38850,38800,38850,38700,5408
20250219,131800,197252256500,38800,38800,38950,38700,25001
20250219,131700,196280985550,38800,38750,38800,38700,5191
20250219,131600,196079709300,38750,38700,38800,38650,5146
20250219,131500,195880322950,38750,38700,38800,38600,12218
20250219,131400,195407620100,38750,38700,38800,38650,8961
20250219,131300,195060501250,38650,38600,38700,38550,18500
20250219,131200,194346155500,38600,38800,38900,38600,18072
20250219,131100,193646444500,38800,38900,38950,38800,5717
20250219,131000,193424212400,38900,38950,39000,38800,4982
20250219,130900,193230484900,38950,38900,39000,38850,2552
20250219,130800,193131104400,38850,38900,38950,38850,1825
20250219,130700,193060144000,38900,38900,38950,38850,2416
20250219,130600,192966182650,38900,38850,38900,38800,5320
20250219,130500,192759675200,38850,38950,39000,38800,6332
20250219,130400,192513538400,38900,38950,39000,38900,3422
20250219,130300,192380236100,38950,39050,39050,38950,3629
20250219,130200,192238746400,39050,39000,39100,39000,4874
20250219,130100,192048435000,39050,39050,39050,39000,1857
20250219,130000,191975991100,39050,39050,39050,39000,3242
20250219,125900,191849434750,39000,39050,39100,38950,6695
20250219,125800,191588110100,39050,39050,39050,39000,1833
20250219,125700,191516557150,39000,38950,39050,38900,3916
20250219,125600,191363913400,38950,38950,39000,38900,1612
20250219,125500,191301119950,38900,38850,39000,38800,3077
20250219,125400,191181353500,38850,38950,39000,38800,7885
20250219,125300,190874852800,38950,39000,39000,38900,3806
20250219,125200,190726591150,39000,38950,39000,38950,2256
20250219,125100,190638671600,38950,38950,39000,38900,6516
20250219,125000,190384878850,38950,38850,38950,38850,5277
20250219,124900,190179596500,38850,38800,38900,38750,4339
20250219,124800,190011096400,38800,38800,38900,38700,14640
20250219,124700,189443510200,38800,38850,38900,38800,5898
20250219,124600,189214433750,38900,38850,38950,38800,5038
20250219,124500,189018530150,38800,39000,39000,38750,19737
20250219,124400,188252212700,38950,38950,39000,38850,11400
20250219,124300,187808601200,38950,39000,39050,38900,13713
20250219,124200,187274383450,39000,39150,39150,39000,9866
20250219,124100,186888987250,39100,39200,39250,39100,4323
20250219,124000,186719653350,39200,39150,39200,39100,2700
20250219,123900,186613951050,39200,39100,39200,39100,2684
20250219,123800,186508849200,39150,39150,39150,39050,9180
20250219,123700,186150023900,39150,39250,39250,39050,16241
20250219,123600,185514821700,39250,39200,39300,39150,17611
20250219,123500,184824554400,39200,39350,39450,39200,9635
20250219,123400,184445587000,39350,39400,39450,39200,20228
20250219,123300,183650523650,39400,39500,39500,39350,5923
20250219,123200,183417082350,39500,39450,39600,39400,56739
20250219,123100,181175474150,39400,39350,39450,39350,2398
20250219,123000,181081013200,39350,39400,39450,39350,2838
20250219,122900,180969171100,39400,39450,39500,39400,5388
20250219,122800,180756536200,39450,39400,39500,39350,8139
20250219,122700,180435522400,39400,39300,39400,39300,3732
20250219,122600,180288655750,39300,39450,39450,39300,5365
20250219,122500,180077460000,39450,39450,39450,39400,1857
20250219,122400,180004236900,39400,39450,39500,39300,16362
20250219,122300,179359306400,39400,39300,39450,39300,15374
20250219,122200,178753609200,39300,39350,39350,39250,9520
20250219,122100,178379660700,39350,39350,39350,39300,2365
20250219,122000,178286627550,39350,39350,39400,39300,4225
20250219,121900,178120385900,39350,39300,39350,39250,1983
20250219,121800,178042423450,39350,39400,39450,39250,15986
20250219,121700,177412860800,39400,39250,39400,39250,9819
20250219,121600,177026672750,39250,39250,39300,39250,1908
20250219,121500,176951759000,39250,39250,39300,39250,1090
20250219,121400,176908951050,39300,39200,39300,39150,4383
20250219,121300,176737074450,39200,39200,39250,39150,3872
20250219,121200,176585275800,39150,39200,39250,39100,8494
20250219,121100,176252829650,39200,39200,39250,39200,4068
20250219,121000,176093333650,39200,39250,39300,39200,2790
20250219,120900,175983809850,39300,39300,39300,39200,2873
20250219,120800,175871029150,39300,39300,39300,39200,5533
20250219,120700,175653814750,39300,39300,39350,39300,3808
20250219,120600,175504132750,39300,39250,39350,39250,3888
20250219,120500,175351341000,39250,39350,39350,39200,5604
20250219,120400,175131231600,39300,39400,39400,39300,6737
20250219,120300,174866176150,39400,39300,39400,39300,8781
20250219,120200,174520441150,39350,39300,39350,39250,7495
20250219,120100,174225996900,39250,39300,39300,39250,3291
20250219,120000,174096674450,39300,39250,39350,39200,11081
20250219,115900,173661596500,39200,39200,39250,39150,5335
20250219,115800,173452370250,39150,39200,39250,39150,3440
20250219,115700,173317493000,39200,39250,39300,39200,6220
20250219,115600,173073399350,39250,39100,39250,39050,9555
20250219,115500,172699050750,39150,39100,39150,39100,1542
20250219,115400,172638716150,39100,39150,39150,39100,1532
20250219,115300,172578756700,39150,39100,39200,39100,7381
20250219,115200,172289821300,39100,39000,39100,39000,6670
20250219,115100,172029284300,39050,39050,39100,39000,2430
20250219,115000,171934425750,39050,39100,39100,39000,1599
20250219,114900,171871969750,39050,39050,39100,39000,1144
20250219,114800,171827267050,39050,39100,39100,39000,1249
20250219,114700,171778474700,39100,39050,39100,38950,2565
20250219,114600,171678336400,39050,39050,39050,38950,2166
20250219,114500,171593798050,39050,38850,39100,38850,5197
20250219,114400,171391078750,38850,39050,39100,38850,6855
20250219,114300,171123965050,39050,38950,39150,38950,11571
20250219,114200,170672086700,38950,38950,39000,38850,16908
20250219,114100,170013699600,38950,39050,39050,38950,5498
20250219,114000,169799391350,39000,39000,39050,39000,2325
20250219,113900,169708672000,39050,39000,39050,38900,6935
20250219,113800,169438360400,39000,39150,39150,38950,14736
20250219,113700,168863142800,39150,39150,39200,39100,5619
20250219,113600,168643132500,39150,39150,39200,39100,6228
20250219,113500,168399315050,39150,39250,39250,39150,4118
20250219,113400,168237851050,39250,39200,39250,39200,3337
20250219,113300,168106981150,39200,39200,39250,39050,14086
20250219,113200,167555501200,39200,39150,39250,39150,3602
20250219,113100,167414363700,39150,39200,39300,39100,17024
20250219,113000,166747409250,39250,39400,39500,39200,34908
20250219,112900,165372162750,39400,39250,39450,39250,49333
20250219,112800,163430372850,39250,39200,39300,39150,13170
20250219,112700,162913848500,39250,39200,39250,39150,15931
20250219,112600,162289475300,39200,39150,39250,39100,17442
20250219,112500,161605970600,39150,39200,39200,39100,10317
20250219,112400,161201914700,39200,39000,39200,38900,24391
20250219,112300,160248502950,39000,38950,39000,38900,1929
20250219,112200,160173391150,38950,38950,39000,38900,2488
20250219,112100,160076458700,39000,38950,39100,38900,9040
20250219,112000,159723871200,39000,39000,39100,38950,9451
20250219,111900,159355003400,39000,39050,39100,38950,5973
20250219,111800,159121904500,39050,38950,39100,38950,14179
20250219,111700,158568184950,38950,38750,39000,38700,14023
20250219,111600,158023623250,38800,38800,38900,38750,4243
20250219,111500,157858980500,38800,38900,38900,38750,3800
20250219,111400,157711451350,38900,38850,38950,38850,2734
20250219,111300,157605163300,38850,39050,39050,38800,7760
20250219,111200,157303061800,39000,38950,39050,38850,7668
20250219,111100,157004334300,38900,38950,38950,38800,7547
20250219,111000,156710961700,38950,39100,39100,38900,9196
20250219,110900,156352480050,39100,38800,39100,38750,10523
20250219,110800,155942283000,38750,38950,39000,38750,17168
20250219,110700,155275249500,38950,39100,39100,38850,24175
20250219,110600,154332333550,39100,38950,39100,38850,41198
20250219,110500,152725891050,39000,38900,39000,38850,20476
20250219,110400,151928771950,38950,38550,38950,38500,38336
20250219,110300,150443000050,38550,38450,38550,38450,4197
20250219,110200,150281458050,38450,38500,38550,38450,3840
20250219,110100,150133650600,38500,38550,38550,38450,4067
20250219,110000,149977116500,38500,38400,38550,38350,7832
20250219,105900,149675625400,38400,38400,38450,38300,5093
20250219,105800,149480166700,38400,38500,38550,38350,8411
20250219,105700,149156719050,38500,38500,38550,38500,3827
20250219,105600,149009288150,38450,38500,38550,38450,5994
20250219,105500,148778550300,38500,38500,38550,38450,7399
20250219,105400,148493700900,38500,38450,38500,38450,3113
20250219,105300,148373911900,38500,38500,38550,38450,6542
20250219,105200,148122068700,38500,38450,38500,38450,4461
20250219,105100,147950411950,38450,38400,38500,38400,5873
20250219,105000,147724489800,38400,38400,38450,38400,2583
20250219,104900,147625266250,38400,38500,38500,38350,6727
20250219,104800,147366813850,38550,38400,38550,38350,14300
20250219,104700,146816581850,38400,38350,38400,38250,3524
20250219,104600,146681603150,38350,38300,38400,38250,2972
20250219,104500,146567720750,38300,38350,38450,38300,2770
20250219,104400,146461440850,38350,38150,38400,38150,6199
20250219,104300,146224435250,38150,38450,38450,38150,14903
20250219,104200,145653960050,38400,38400,38450,38350,3740
20250219,104100,145510402500,38350,38450,38450,38300,5669
20250219,104000,145292831650,38400,38450,38600,38400,13325
20250219,103900,144779784950,38450,38300,38500,38250,8304
20250219,103800,144460929450,38300,38350,38400,38250,5440
20250219,103700,144252477850,38350,38300,38400,38300,15839
20250219,103600,143645014450,38350,38300,38400,38050,31054
20250219,103500,142459318950,38250,38250,38300,38250,4250
20250219,103400,142296701400,38250,38200,38300,38200,11335
20250219,103300,141863394800,38250,38250,38400,38200,15830
20250219,103200,141257302200,38300,38550,38550,38200,38019
20250219,103100,139799964300,38550,38700,38700,38500,11285
20250219,103000,139364282600,38700,38600,38750,38600,7668
20250219,102900,139067643600,38600,38900,39000,38600,20540
20250219,102800,138270065350,38900,38950,39100,38900,27149
20250219,102700,137211300250,38950,38800,39000,38750,20869
20250219,102600,136399548650,38800,38750,38850,38600,11856
20250219,102500,135940120350,38750,38600,38800,38550,11374
20250219,102400,135500646300,38600,38450,38700,38350,18066
20250219,102300,134804583250,38450,38600,38650,38400,30310
20250219,102200,133636686050,38550,38650,38850,38500,27371
20250219,102100,132580002450,38650,39000,39050,38650,24970
20250219,102000,131612028400,39000,39000,39150,39000,22200
20250219,101900,130744409400,39000,38750,39100,38700,20430
20250219,101800,129948465800,38800,38950,38950,38600,13771
20250219,101700,129414683000,38950,38750,39100,38650,34487
20250219,101600,128074395700,38750,38800,39000,38750,18623
20250219,101500,127351209900,38800,39000,39100,38750,41655
20250219,101400,125729749500,39050,39050,39200,39000,15350
20250219,101300,125130094450,39000,39300,39350,39000,21456
20250219,101200,124289732500,39300,39450,39500,39200,24866
20250219,101100,123311585800,39450,39450,39650,39350,65805
20250219,101000,120710045550,39450,39400,39450,39150,25915
20250219,100900,119691837100,39450,39150,39450,38900,39013
20250219,100800,118161162000,39150,38750,39300,38750,48831
20250219,100700,116247711800,38750,39000,39000,38700,16978
20250219,100600,115588812650,39000,38950,39200,38750,38440
20250219,100500,114087016850,39000,38800,39000,38650,28379
20250219,100400,112985192400,38800,38950,39000,38650,31442
20250219,100300,111764110900,38950,38650,38950,38600,34593
20250219,100200,110422367650,38650,38500,38700,38050,74899
20250219,100100,107550969150,38500,38250,38750,38200,70478
20250219,100000,104834724200,38250,39450,39550,38150,123539
20250219,095900,100037528100,39450,39050,39450,38950,56016
20250219,095800,97839326450,39100,38950,39150,38850,43214
20250219,095700,96154829350,38950,39200,39250,38750,69021
20250219,095600,93464003850,39200,39650,39750,38950,113986
20250219,095500,88979647400,39650,40000,40000,39400,109025
20250219,095400,84645445900,40000,39950,40000,39600,92542
20250219,095300,80956256600,39950,39750,39950,39600,108371
20250219,095200,76644423150,39750,39150,39800,39050,159623
20250219,095100,70339860450,39200,38850,39300,38800,81001
20250219,095000,67176176800,38850,39300,39400,38650,126718
20250219,094900,62235007100,39250,38600,39300,38400,141872
20250219,094800,56722663050,38550,38450,38800,38300,105867
20250219,094700,52642158250,38450,38100,38450,38000,71117
20250219,094600,49924652300,38000,38000,38000,38000,0
20250219,094500,49924652300,38000,38000,38050,37950,39212
20250219,094400,48433220050,37950,37800,38000,37800,15613
20250219,094300,47840736400,37850,38000,38050,37800,36229
20250219,094200,46465349550,38050,38000,38050,37800,66336
20250219,094100,43946701900,37950,37800,38000,37750,73372
20250219,094000,41165387250,37750,37500,37800,37450,44553
20250219,093900,39488801350,37500,37200,37500,37200,19489
20250219,093800,38761063950,37200,37350,37400,37200,15154
20250219,093700,38195537400,37350,37450,37450,37300,20306
20250219,093600,37436551850,37450,37450,37600,37400,56544
20250219,093500,35316309450,37450,37200,37450,37150,52107
20250219,093400,33371449500,37200,37100,37200,37050,31490
20250219,093300,32202654100,37100,36700,37100,36700,70520
20250219,093200,29594015050,36700,36900,36900,36550,17152
20250219,093100,28964409500,36850,36750,36900,36700,12035
20250219,093000,28521167800,36750,37000,37000,36700,21088
20250219,092900,27742962500,37000,37000,37000,36950,14400
20250219,092800,27210300650,37000,36900,37000,36850,31019
20250219,092700,26064149600,36850,36800,36950,36550,64926
20250219,092600,23673359700,36800,36800,36850,36750,18197
20250219,092500,23003457700,36800,36700,36800,36650,14276
20250219,092400,22478705350,36700,36600,36750,36600,25463
20250219,092300,21544474500,36600,36550,36650,36550,17332
20250219,092200,20909957900,36600,36500,36600,36450,11961
20250219,092100,20473007500,36500,36550,36550,36450,8020
20250219,092000,20180146300,36550,36650,36650,36500,10061
20250219,091900,19812035150,36650,36600,36700,36500,12068
20250219,091800,19370264800,36600,36200,36750,36200,37546
20250219,091700,17998154550,36200,36150,36300,36150,7890
20250219,091600,17712518150,36200,36200,36250,36050,13242
20250219,091500,17233794500,36150,36250,36400,36150,17196
20250219,091400,16611064700,36250,36500,36600,36250,20848
20250219,091300,15851343050,36500,36800,36800,36400,22205
20250219,091200,15038882050,36800,36250,36900,36250,99111
20250219,091100,11415700750,36300,36200,36300,36200,16374
20250219,091000,10821982650,36200,36350,36400,36050,31850
20250219,090900,9667442050,36350,36100,36350,36050,38602
20250219,090800,8269999400,36100,36050,36100,35950,14155
20250219,090700,7760046800,36050,35950,36150,35900,23258
20250219,090600,6921480250,35900,35900,36200,35850,53548
20250219,090500,4992885300,35900,35600,35950,35550,25147
20250219,090400,4092917800,35600,35450,35650,35400,24759
20250219,090300,3213553450,35450,35600,35600,35300,17641
20250219,090200,2588670700,35600,35100,35600,35000,27414
20250219,090100,1622260250,35100,34750,35100,34600,20832
20250219,090000,894936600,34700,34600,34800,34450,24993