KissMeData/001570/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,242316795440,19190,19190,19190,19190,94634
20250221,183400,242316795440,19190,19190,19190,19190,0
20250221,183300,242316795440,19190,19190,19190,19190,0
20250221,183200,242316795440,19190,19190,19190,19190,0
20250221,183100,242316795440,19190,19190,19190,19190,0
20250221,183000,242316795440,19190,19190,19190,19190,0
20250221,182900,242316795440,19190,19190,19190,19190,0
20250221,182800,242316795440,19190,19190,19190,19190,0
20250221,182700,242316795440,19190,19190,19190,19190,0
20250221,182600,242316795440,19190,19190,19190,19190,0
20250221,182500,242316795440,19190,19190,19190,19190,0
20250221,182400,242316795440,19190,19190,19190,19190,0
20250221,182300,242316795440,19190,19190,19190,19190,0
20250221,182200,242316795440,19190,19190,19190,19190,0
20250221,182100,242316795440,19190,19190,19190,19190,0
20250221,182000,242316795440,19190,19190,19190,19190,0
20250221,181900,242316795440,19190,19190,19190,19190,0
20250221,181800,242316795440,19190,19190,19190,19190,0
20250221,181700,242316795440,19190,19190,19190,19190,0
20250221,181600,242316795440,19190,19190,19190,19190,0
20250221,181500,242316795440,19190,19190,19190,19190,0
20250221,181400,242316795440,19190,19190,19190,19190,0
20250221,181300,242316795440,19190,19190,19190,19190,0
20250221,181200,242316795440,19190,19190,19190,19190,0
20250221,181100,242316795440,19190,19190,19190,19190,0
20250221,181000,242316795440,19190,19190,19190,19190,0
20250221,180900,242316795440,19190,19190,19190,19190,0
20250221,180800,242316795440,19190,19190,19190,19190,0
20250221,180700,242316795440,19190,19190,19190,19190,0
20250221,180600,242316795440,19190,19190,19190,19190,0
20250221,180500,242316795440,19190,19190,19190,19190,94634
20250221,180400,242316795440,19190,19190,19190,19190,0
20250221,180300,242316795440,19190,19190,19190,19190,0
20250221,180200,242316795440,19190,19190,19190,19190,0
20250221,180100,242316795440,19190,19190,19190,19190,0
20250221,180000,242316795440,19190,19190,19190,19190,0
20250221,175900,242316795440,19190,19190,19190,19190,0
20250221,175800,242316795440,19190,19190,19190,19190,0
20250221,175700,242316795440,19190,19190,19190,19190,0
20250221,175600,242316795440,19190,19190,19190,19190,0
20250221,175500,242316795440,19190,19190,19190,19190,0
20250221,175400,242316795440,19190,19190,19190,19190,0
20250221,175300,242316795440,19190,19190,19190,19190,0
20250221,175200,242316795440,19190,19190,19190,19190,0
20250221,175100,242316795440,19190,19190,19190,19190,0
20250221,175000,242316795440,19190,19190,19190,19190,0
20250221,174900,242316795440,19190,19190,19190,19190,0
20250221,174800,242316795440,19190,19190,19190,19190,0
20250221,174700,242316795440,19190,19190,19190,19190,0
20250221,174600,242316795440,19190,19190,19190,19190,0
20250221,174500,242316795440,19190,19190,19190,19190,0
20250221,174400,242316795440,19190,19190,19190,19190,0
20250221,174300,242316795440,19190,19190,19190,19190,0
20250221,174200,242316795440,19190,19190,19190,19190,0
20250221,174100,242316795440,19190,19190,19190,19190,0
20250221,174000,242316795440,19190,19190,19190,19190,0
20250221,173900,242316795440,19190,19190,19190,19190,0
20250221,173800,242316795440,19190,19190,19190,19190,0
20250221,173700,242316795440,19190,19190,19190,19190,0
20250221,173600,242316795440,19190,19190,19190,19190,0
20250221,173500,242316795440,19190,19190,19190,19190,94634
20250221,173400,242316795440,19190,19190,19190,19190,0
20250221,173300,242316795440,19190,19190,19190,19190,0
20250221,173200,242316795440,19190,19190,19190,19190,0
20250221,173100,242316795440,19190,19190,19190,19190,0
20250221,173000,242316795440,19190,19190,19190,19190,0
20250221,172900,242316795440,19190,19190,19190,19190,0
20250221,172800,242316795440,19190,19190,19190,19190,0
20250221,172700,242316795440,19190,19190,19190,19190,0
20250221,172600,242316795440,19190,19190,19190,19190,0
20250221,172500,242316795440,19190,19190,19190,19190,0
20250221,172400,242316795440,19190,19190,19190,19190,0
20250221,172300,242316795440,19190,19190,19190,19190,0
20250221,172200,242316795440,19190,19190,19190,19190,0
20250221,172100,242316795440,19190,19190,19190,19190,0
20250221,172000,242316795440,19190,19190,19190,19190,0
20250221,171900,242316795440,19190,19190,19190,19190,0
20250221,171800,242316795440,19190,19190,19190,19190,0
20250221,171700,242316795440,19190,19190,19190,19190,0
20250221,171600,242316795440,19190,19190,19190,19190,0
20250221,171500,242316795440,19190,19190,19190,19190,0
20250221,171400,242316795440,19190,19190,19190,19190,0
20250221,171300,242316795440,19190,19190,19190,19190,0
20250221,171200,242316795440,19190,19190,19190,19190,0
20250221,171100,242316795440,19190,19190,19190,19190,0
20250221,171000,242316795440,19190,19190,19190,19190,0
20250221,170900,242316795440,19190,19190,19190,19190,0
20250221,170800,242316795440,19190,19190,19190,19190,0
20250221,170700,242316795440,19190,19190,19190,19190,0
20250221,170600,242316795440,19190,19190,19190,19190,0
20250221,170500,242316795440,19190,19190,19190,19190,94634
20250221,170400,242316795440,19190,19190,19190,19190,0
20250221,170300,242316795440,19190,19190,19190,19190,0
20250221,170200,242316795440,19190,19190,19190,19190,0
20250221,170100,242316795440,19190,19190,19190,19190,0
20250221,170000,242316795440,19190,19190,19190,19190,0
20250221,165900,242316795440,19190,19190,19190,19190,0
20250221,165800,242316795440,19190,19190,19190,19190,0
20250221,165700,242316795440,19190,19190,19190,19190,0
20250221,165600,242316795440,19190,19190,19190,19190,0
20250221,165500,242316795440,19190,19190,19190,19190,0
20250221,165400,242316795440,19190,19190,19190,19190,0
20250221,165300,242316795440,19190,19190,19190,19190,0
20250221,165200,242316795440,19190,19190,19190,19190,0
20250221,165100,242316795440,19190,19190,19190,19190,0
20250221,165000,242316795440,19190,19190,19190,19190,0
20250221,164900,242316795440,19190,19190,19190,19190,0
20250221,164800,242316795440,19190,19190,19190,19190,0
20250221,164700,242316795440,19190,19190,19190,19190,0
20250221,164600,242316795440,19190,19190,19190,19190,0
20250221,164500,242316795440,19190,19190,19190,19190,0
20250221,164400,242316795440,19190,19190,19190,19190,0
20250221,164300,242316795440,19190,19190,19190,19190,0
20250221,164200,242316795440,19190,19190,19190,19190,0
20250221,164100,242316795440,19190,19190,19190,19190,0
20250221,164000,242316795440,19190,19190,19190,19190,0
20250221,163900,242316795440,19190,19190,19190,19190,0
20250221,163800,242316795440,19190,19190,19190,19190,0
20250221,163700,242316795440,19190,19190,19190,19190,0
20250221,163600,242316795440,19190,19190,19190,19190,0
20250221,163500,242316795440,19190,19190,19190,19190,94634
20250221,163400,242316795440,19190,19190,19190,19190,0
20250221,163300,242316795440,19190,19190,19190,19190,0
20250221,163200,242316795440,19190,19190,19190,19190,0
20250221,163100,242316795440,19190,19190,19190,19190,0
20250221,163000,242316795440,19190,19190,19190,19190,0
20250221,162900,242316795440,19190,19190,19190,19190,0
20250221,162800,242316795440,19190,19190,19190,19190,0
20250221,162700,242316795440,19190,19190,19190,19190,0
20250221,162600,242316795440,19190,19190,19190,19190,0
20250221,162500,242316795440,19190,19190,19190,19190,0
20250221,162400,242316795440,19190,19190,19190,19190,0
20250221,162300,242316795440,19190,19190,19190,19190,0
20250221,162200,242316795440,19190,19190,19190,19190,0
20250221,162100,242316795440,19190,19190,19190,19190,0
20250221,162000,242316795440,19190,19190,19190,19190,0
20250221,161900,242316795440,19190,19190,19190,19190,0
20250221,161800,242316795440,19190,19190,19190,19190,0
20250221,161700,242316795440,19190,19190,19190,19190,0
20250221,161600,242316795440,19190,19190,19190,19190,0
20250221,161500,242316795440,19190,19190,19190,19190,0
20250221,161400,242316795440,19190,19190,19190,19190,0
20250221,161300,242316795440,19190,19190,19190,19190,0
20250221,161200,242316795440,19190,19190,19190,19190,0
20250221,161100,242316795440,19190,19190,19190,19190,0
20250221,161000,242316795440,19190,19190,19190,19190,0
20250221,160900,242316795440,19190,19190,19190,19190,0
20250221,160800,242316795440,19190,19190,19190,19190,0
20250221,160700,242316795440,19190,19190,19190,19190,0
20250221,160600,242316795440,19190,19190,19190,19190,0
20250221,160500,242316795440,19190,19190,19190,19190,94634
20250221,160400,242316795440,19190,19190,19190,19190,0
20250221,160300,242316795440,19190,19190,19190,19190,0
20250221,160200,242316795440,19190,19190,19190,19190,0
20250221,160100,242316795440,19190,19190,19190,19190,0
20250221,160000,242316795440,19190,19190,19190,19190,0
20250221,155900,242316795440,19190,19190,19190,19190,0
20250221,155800,242316795440,19190,19190,19190,19190,0
20250221,155700,242316795440,19190,19190,19190,19190,0
20250221,155600,242316795440,19190,19190,19190,19190,0
20250221,155500,242316795440,19190,19190,19190,19190,0
20250221,155400,242316795440,19190,19190,19190,19190,0
20250221,155300,242316795440,19190,19190,19190,19190,0
20250221,155200,242316795440,19190,19190,19190,19190,0
20250221,155100,242316795440,19190,19190,19190,19190,0
20250221,155000,242316795440,19190,19190,19190,19190,0
20250221,154900,242316795440,19190,19190,19190,19190,0
20250221,154800,242316795440,19190,19190,19190,19190,0
20250221,154700,242316795440,19190,19190,19190,19190,0
20250221,154600,242316795440,19190,19190,19190,19190,0
20250221,154500,242316795440,19190,19190,19190,19190,0
20250221,154400,242316795440,19190,19190,19190,19190,0
20250221,154300,242316795440,19190,19190,19190,19190,0
20250221,154200,242316795440,19190,19190,19190,19190,0
20250221,154100,242316795440,19190,19190,19190,19190,0
20250221,154000,242316795440,19190,19190,19190,19190,0
20250221,153900,242316795440,19190,19190,19190,19190,0
20250221,153800,242316795440,19190,19190,19190,19190,0
20250221,153700,242316795440,19190,19190,19190,19190,0
20250221,153600,242316795440,19190,19190,19190,19190,0
20250221,153500,242316795440,19190,19190,19190,19190,94634
20250221,153400,242316795440,19190,19190,19190,19190,0
20250221,153300,242316795440,19190,19190,19190,19190,0
20250221,153200,242316795440,19190,19190,19190,19190,0
20250221,153100,242316795440,19190,19190,19190,19190,0
20250221,153000,242316795440,19190,19190,19190,19190,94634
20250221,152900,240500768980,19180,19180,19180,19180,0
20250221,152800,240500768980,19180,19180,19180,19180,0
20250221,152700,240500768980,19180,19180,19180,19180,0
20250221,152600,240500768980,19180,19180,19180,19180,0
20250221,152500,240500768980,19180,19180,19180,19180,0
20250221,152400,240500768980,19180,19180,19180,19180,0
20250221,152300,240500768980,19180,19180,19180,19180,0
20250221,152200,240500768980,19180,19180,19180,19180,0
20250221,152100,240500768980,19180,19180,19180,19180,0
20250221,152000,240500768980,19180,19180,19180,19180,0
20250221,151900,240500768980,19180,19180,19210,19160,29771
20250221,151800,239929562090,19180,19190,19190,19150,23021
20250221,151700,239488320750,19180,19230,19240,19180,18431
20250221,151600,239134273620,19230,19230,19240,19220,9022
20250221,151500,238960753450,19230,19230,19240,19220,13905
20250221,151400,238693379330,19240,19220,19250,19220,12014
20250221,151300,238462323530,19220,19200,19230,19200,13838
20250221,151200,238196464730,19210,19220,19230,19200,8517
20250221,151100,238032846000,19220,19220,19280,19200,9933
20250221,151000,237841862170,19220,19190,19240,19160,10900
20250221,150900,237632662340,19180,19160,19190,19120,16595
20250221,150800,237314981500,19150,19150,19180,19150,11355
20250221,150700,237097391010,19150,19180,19180,19140,15699
20250221,150600,236796711030,19180,19300,19300,19180,18471
20250221,150500,236441656550,19300,19310,19320,19290,17250
20250221,150400,236108614900,19310,19280,19310,19270,12245
20250221,150300,235872345340,19280,19260,19280,19240,10882
20250221,150200,235662702540,19260,19220,19260,19220,9749
20250221,150100,235475192040,19220,19230,19240,19210,4762
20250221,150000,235383641330,19240,19220,19240,19210,12384
20250221,145900,235145574820,19210,19190,19220,19180,12439
20250221,145800,234906651620,19200,19150,19200,19140,15289
20250221,145700,234613502080,19160,19170,19180,19140,7134
20250221,145600,234476818150,19170,19130,19180,19120,11120
20250221,145500,234263792070,19120,19100,19130,19070,15124
20250221,145400,233974985740,19100,19150,19150,19090,25609
20250221,145300,233485474720,19150,19130,19160,19130,6466
20250221,145200,233361715540,19130,19180,19200,19110,33557
20250221,145100,232719332700,19170,19260,19260,19160,41980
20250221,145000,231912949380,19250,19260,19280,19250,10542
20250221,144900,231709857820,19280,19350,19350,19250,37827
20250221,144800,230980157190,19350,19320,19360,19320,14639
20250221,144700,230697034370,19320,19380,19380,19310,17942
20250221,144600,230350134120,19380,19430,19430,19350,26127
20250221,144500,229843106510,19430,19350,19430,19340,46243
20250221,144400,228946127030,19340,19340,19360,19320,16184
20250221,144300,228633046060,19310,19360,19380,19290,22746
20250221,144200,228193191460,19360,19410,19420,19350,23986
20250221,144100,227728228160,19400,19310,19410,19300,35077
20250221,144000,227048559730,19300,19370,19400,19270,32704
20250221,143900,226416526760,19390,19370,19410,19360,41865
20250221,143800,225604766990,19370,19350,19370,19330,19671
20250221,143700,225224138560,19340,19300,19350,19300,23821
20250221,143600,224763657170,19310,19280,19310,19260,17516
20250221,143500,224425767440,19280,19210,19300,19210,45790
20250221,143400,223543661520,19220,19230,19230,19210,11225
20250221,143300,223327942430,19220,19250,19260,19220,21019
20250221,143200,222923534160,19240,19220,19260,19210,23867
20250221,143100,222464303710,19210,19200,19220,19190,16492
20250221,143000,222147471310,19200,19170,19200,19160,25124
20250221,142900,221665369420,19170,19150,19170,19140,9849
20250221,142800,221476710150,19150,19140,19160,19140,7128
20250221,142700,221340191890,19150,19110,19150,19110,4242
20250221,142600,221259051710,19110,19150,19150,19110,5871
20250221,142500,221146752520,19150,19160,19160,19140,3459
20250221,142400,221080511160,19160,19150,19160,19140,7222
20250221,142300,220942172130,19150,19160,19180,19140,8172
20250221,142200,220785585190,19160,19150,19170,19140,7514
20250221,142100,220641647620,19140,19170,19170,19140,7079
20250221,142000,220506021200,19170,19120,19170,19100,11658
20250221,141900,220282893110,19110,19090,19120,19070,4953
20250221,141800,220188371370,19100,19110,19120,19090,5547
20250221,141700,220082391110,19110,19120,19130,19090,6862
20250221,141600,219951235820,19120,19130,19130,19110,6758
20250221,141500,219822014920,19130,19080,19140,19050,6704
20250221,141400,219693897870,19080,19060,19090,19040,6106
20250221,141300,219577547240,19060,19080,19090,19050,6419
20250221,141200,219455130000,19090,19110,19110,19090,2659
20250221,141100,219404359050,19100,19080,19110,19080,6931
20250221,141000,219271993470,19090,19090,19100,19070,3267
20250221,140900,219209641310,19080,19100,19100,19080,4025
20250221,140800,219132824490,19090,19090,19110,19070,7864
20250221,140700,218982732280,19090,19070,19100,19070,2712
20250221,140600,218930975840,19060,19100,19100,19060,7832
20250221,140500,218781579920,19110,19100,19120,19100,3459
20250221,140400,218715482600,19110,19070,19110,19070,5289
20250221,140300,218614540120,19080,19080,19090,19060,11651
20250221,140200,218392343830,19090,19120,19120,19080,7115
20250221,140100,218256503310,19100,19180,19180,19100,9234
20250221,140000,218079625000,19180,19090,19200,19090,23057
20250221,135900,217637582680,19100,19090,19100,19090,2460
20250221,135800,217590598950,19090,19070,19120,19070,6081
20250221,135700,217474451420,19070,19050,19090,19050,4914
20250221,135600,217380774770,19050,19070,19070,19050,2646
20250221,135500,217330349880,19060,19060,19080,19030,5577
20250221,135400,217224048060,19050,19060,19070,19020,11983
20250221,135300,216995752750,19060,19120,19120,19050,10064
20250221,135200,216803661020,19120,19140,19180,19100,17044
20250221,135100,216477228290,19140,19140,19140,19100,10804
20250221,135000,216270610630,19130,19140,19140,19130,6060
20250221,134900,216154663820,19140,19160,19160,19130,9182
20250221,134800,215978916930,19150,19070,19160,19070,31625
20250221,134700,215374366650,19060,19070,19070,19050,5810
20250221,134600,215263647380,19070,19070,19070,19050,4200
20250221,134500,215183567130,19060,19030,19070,19020,9190
20250221,134400,215008523630,19020,19010,19040,19010,7671
20250221,134300,214862658430,19020,19020,19020,19010,3559
20250221,134200,214794978110,19010,19040,19040,19010,4362
20250221,134100,214711993810,19040,19040,19050,19030,4401
20250221,134000,214628200590,19040,19010,19050,19010,2729
20250221,133900,214576257240,19030,19030,19040,19010,5682
20250221,133800,214468174470,19020,19050,19060,19020,4223
20250221,133700,214387791020,19060,19060,19070,19050,5608
20250221,133600,214280911150,19050,19090,19090,19050,6826
20250221,133500,214150722520,19080,19070,19090,19060,8851
20250221,133400,213981839330,19070,19020,19070,19010,7327
20250221,133300,213842379460,19020,19000,19020,18980,4771
20250221,133200,213751718630,18990,19000,19000,18950,8051
20250221,133100,213599008290,19000,18980,19000,18960,4556
20250221,133000,213512536250,18970,18960,18980,18950,5820
20250221,132900,213402162840,18950,19020,19020,18940,14398
20250221,132800,213128857820,19020,19030,19030,19010,6360
20250221,132700,213007866100,19040,19050,19050,19020,3800
20250221,132600,212935543170,19050,19020,19070,19010,6296
20250221,132500,212815723050,19020,19000,19020,18990,5140
20250221,132400,212718022090,19000,19110,19110,19000,9779
20250221,132300,212531621190,19100,19140,19180,19060,34244
20250221,132200,211876226540,19140,19140,19160,19130,20597
20250221,132100,211481865100,19140,19100,19150,19080,15931
20250221,132000,211177325120,19080,18980,19130,18960,17023
20250221,131900,210853389940,18980,18980,19000,18930,3810
20250221,131800,210781083440,18980,18970,18980,18930,6317
20250221,131700,210661296070,18970,18920,18970,18910,9860
20250221,131600,210474598080,18920,18920,18930,18910,2394
20250221,131500,210429307240,18930,18920,18930,18920,3058
20250221,131400,210371445280,18920,18910,18940,18900,6287
20250221,131300,210252529830,18910,18900,18910,18890,2229
20250221,131200,210210400870,18900,18940,18940,18890,6229
20250221,131100,210092632670,18940,18920,18960,18900,4597
20250221,131000,210005618760,18900,18880,18920,18870,3065
20250221,130900,209947719680,18880,18850,18880,18850,5015
20250221,130800,209853141870,18840,18830,18880,18830,5457
20250221,130700,209750303040,18830,18890,18900,18810,22718
20250221,130600,209322030850,18900,18930,18930,18890,8906
20250221,130500,209153683250,18920,18940,18950,18920,6341
20250221,130400,209033636890,18940,18940,18940,18930,3019
20250221,130300,208976481470,18940,18930,19010,18930,6102
20250221,130200,208860866480,18980,18970,19020,18900,21256
20250221,130100,208458578210,18970,19020,19030,18950,26043
20250221,130000,207963650740,19010,19110,19110,19010,19981
20250221,125900,207582706280,19130,19140,19140,19120,9061
20250221,125800,207409378120,19130,19190,19200,19080,23150
20250221,125700,206966437780,19200,19040,19210,19040,47242
20250221,125600,206060887050,19030,19130,19130,19020,20651
20250221,125500,205666926310,19130,19110,19150,19100,13968
20250221,125400,205399734470,19120,19140,19160,19080,19960
20250221,125300,205018053360,19150,19070,19170,19060,40000
20250221,125200,204253721180,19070,19060,19080,19060,8947
20250221,125100,204083130880,19070,19060,19090,19040,19828
20250221,125000,203704997060,19070,19020,19070,19020,14838
20250221,124900,203422336900,19020,19010,19040,19000,8411
20250221,124800,203262324390,19010,19020,19020,18980,9864
20250221,124700,203074866060,19010,19040,19040,19000,12489
20250221,124600,202837318620,19030,18900,19040,18880,29936
20250221,124500,202269180030,18900,18890,18900,18800,32619
20250221,124400,201654323250,18890,18890,18900,18880,4592
20250221,124300,201567589110,18890,18900,18920,18890,5860
20250221,124200,201456840880,18890,18910,18910,18870,9362
20250221,124100,201280016210,18910,18950,18960,18890,8879
20250221,124000,201112040010,18950,18990,19000,18940,9264
20250221,123900,200936359700,18990,18970,19020,18950,21406
20250221,123800,200529943560,18970,18970,18980,18940,6356
20250221,123700,200409389480,18970,18910,18980,18890,6476
20250221,123600,200286723060,18920,18900,18930,18870,7180
20250221,123500,200150929770,18910,18920,18940,18910,3838
20250221,123400,200078328150,18920,18880,18920,18870,3317
20250221,123300,200015682320,18890,18880,18890,18850,3157
20250221,123200,199956100510,18890,18870,18890,18850,10104
20250221,123100,199765522440,18870,18960,18980,18850,15653
20250221,123000,199469444880,18960,18940,18970,18910,8295
20250221,122900,199312383020,18940,18990,19000,18920,15543
20250221,122800,199017826760,18990,18940,19010,18930,26763
20250221,122700,198509827930,18930,18920,18940,18860,10176
20250221,122600,198317473200,18910,18820,18920,18820,5909
20250221,122500,198206000430,18830,18900,18910,18790,12777
20250221,122400,197964966950,18910,18920,18930,18910,12032
20250221,122300,197737337520,18910,18900,18930,18870,19571
20250221,122200,197367384100,18890,18820,18890,18810,10178
20250221,122100,197175542010,18820,18730,18830,18730,9774
20250221,122000,196991844170,18750,18740,18750,18720,6164
20250221,121900,196876368010,18740,18750,18760,18740,2504
20250221,121800,196829418710,18750,18750,18770,18720,6971
20250221,121700,196698784130,18750,18750,18770,18730,4918
20250221,121600,196606542110,18750,18760,18760,18740,4621
20250221,121500,196519893760,18750,18760,18770,18750,1624
20250221,121400,196489427740,18760,18770,18770,18740,4313
20250221,121300,196408526630,18760,18770,18780,18760,4370
20250221,121200,196326514340,18770,18710,18780,18700,5706
20250221,121100,196219526030,18710,18670,18730,18670,5347
20250221,121000,196119555670,18650,18670,18670,18640,9027
20250221,120900,195951144710,18670,18750,18750,18640,27719
20250221,120800,195433082480,18740,18730,18760,18720,3304
20250221,120700,195371185750,18730,18770,18770,18730,3049
20250221,120600,195314023200,18770,18740,18810,18730,4300
20250221,120500,195233343970,18740,18780,18780,18700,14072
20250221,120400,194969870960,18760,18820,18820,18760,11718
20250221,120300,194749715180,18830,18840,18840,18820,4773
20250221,120200,194659816510,18830,18810,18840,18800,3194
20250221,120100,194599701770,18810,18790,18820,18780,2018
20250221,120000,194561775190,18770,18840,18840,18770,7007
20250221,115900,194430007720,18840,18840,18840,18820,3900
20250221,115800,194356544080,18840,18810,18840,18780,4288
20250221,115700,194275836590,18820,18770,18830,18760,6396
20250221,115600,194155696130,18740,18780,18800,18740,15874
20250221,115500,193857748720,18780,18780,18830,18770,6620
20250221,115400,193733360800,18780,18770,18800,18770,3030
20250221,115300,193676439470,18780,18820,18820,18770,5761
20250221,115200,193568154980,18820,18820,18850,18810,5907
20250221,115100,193456921890,18830,18800,18830,18760,4781
20250221,115000,193367027810,18790,18720,18800,18720,6270
20250221,114900,193249555470,18730,18760,18760,18720,7208
20250221,114800,193114475660,18760,18760,18770,18750,4401
20250221,114700,193031901470,18760,18720,18770,18720,4927
20250221,114600,192939590230,18720,18770,18790,18710,14299
20250221,114500,192671480540,18770,18830,18830,18750,19146
20250221,114400,192311899720,18830,18840,18870,18830,8194
20250221,114300,192157460360,18840,18770,18840,18760,13724
20250221,114200,191899671960,18770,18970,18980,18770,33193
20250221,114100,191272487050,18970,19040,19060,18960,26944
20250221,114000,190760193070,19040,18920,19090,18920,63931
20250221,113900,189543624180,18920,18900,18930,18900,10596
20250221,113800,189343218130,18900,18890,18930,18880,17440
20250221,113700,189013474160,18890,18810,18900,18810,20247
20250221,113600,188631616370,18800,18760,18800,18760,6784
20250221,113500,188504203760,18760,18790,18800,18750,7324
20250221,113400,188366655970,18780,18790,18800,18730,9927
20250221,113300,188180331540,18800,18780,18810,18770,12870
20250221,113200,187938442400,18780,18730,18780,18720,10187
20250221,113100,187747493400,18730,18750,18750,18720,8052
20250221,113000,187596656570,18750,18750,18800,18730,19234
20250221,112900,187235829190,18750,18840,18840,18740,30122
20250221,112800,186669704000,18830,18730,18840,18720,22273
20250221,112700,186251447770,18730,18650,18730,18630,13828
20250221,112600,185993060560,18620,18610,18640,18600,14389
20250221,112500,185725254910,18610,18600,18650,18600,16467
20250221,112400,185418775080,18600,18660,18660,18600,22277
20250221,112300,185003965190,18650,18660,18680,18650,10213
20250221,112200,184813395700,18660,18650,18670,18630,11271
20250221,112100,184603238520,18640,18670,18670,18610,25745
20250221,112000,184123462040,18670,18710,18730,18660,20263
20250221,111900,183744795790,18710,18690,18760,18690,22013
20250221,111800,183332762570,18690,18660,18700,18650,21677
20250221,111700,182928062320,18670,18780,18780,18650,29332
20250221,111600,182379282200,18760,18690,18800,18680,32532
20250221,111500,181770221530,18690,18750,18760,18680,48565
20250221,111400,180861470930,18750,18790,18810,18750,33659
20250221,111300,180229685320,18790,18880,18880,18790,33211
20250221,111200,179604693730,18870,18860,18900,18850,13972
20250221,111100,179341051980,18860,18830,18860,18800,37163
20250221,111000,178641360210,18840,18920,18920,18830,40706
20250221,110900,177873035760,18920,18970,19000,18910,29358
20250221,110800,177316916240,18970,19020,19030,18970,39674
20250221,110700,176563074790,19020,19090,19100,19000,31894
20250221,110600,175956142610,19100,19110,19140,19090,15250
20250221,110500,175664690180,19150,19100,19190,19100,14448
20250221,110400,175388175280,19100,19230,19240,19080,16602
20250221,110300,175069925970,19230,19060,19270,19060,44125
20250221,110200,174223057810,19070,19090,19100,19060,11483
20250221,110100,174004005220,19100,19090,19100,19080,6008
20250221,110000,173889313910,19090,19060,19100,19050,5448
20250221,105900,173785395580,19080,19090,19100,19040,8831
20250221,105800,173616910590,19100,19120,19120,19050,8386
20250221,105700,173456904150,19110,19080,19130,19070,13126
20250221,105600,173206165320,19080,19030,19080,19030,8877
20250221,105500,173037091230,19030,19050,19050,19020,11452
20250221,105400,172819143950,19040,19100,19100,19040,8850
20250221,105300,172650382490,19090,19030,19100,19030,8107
20250221,105200,172495853720,19030,19060,19070,19030,5451
20250221,105100,172392006470,19070,19090,19090,19050,7081
20250221,105000,172256968330,19090,19050,19100,19040,5050
20250221,104900,172160632220,19040,19030,19050,19020,12545
20250221,104800,171921915680,19040,19100,19100,19030,17731
20250221,104700,171584014490,19100,19130,19140,19070,17312
20250221,104600,171253242160,19130,19090,19140,19090,9239
20250221,104500,171076719700,19090,19240,19250,19080,49960
20250221,104400,170118925180,19240,19140,19240,19130,31730
20250221,104300,169509678180,19140,19070,19140,19060,16332
20250221,104200,169197597950,19070,19110,19120,19040,24203
20250221,104100,168735670720,19110,19030,19120,19010,16671
20250221,104000,168417709250,19030,18980,19040,18970,13116
20250221,103900,168168348550,18970,19020,19020,18950,16967
20250221,103800,167846483980,19000,18980,19050,18940,33553
20250221,103700,167209423620,18980,19020,19050,18970,31682
20250221,103600,166607284600,19030,19030,19070,19010,13244
20250221,103500,166355238830,19040,19100,19100,19020,11556
20250221,103400,166134890220,19090,19110,19120,19060,15919
20250221,103300,165830944130,19120,19110,19130,19100,21160
20250221,103200,165426454340,19110,18960,19120,18940,49094
20250221,103100,164492046340,18940,19010,19030,18920,69395
20250221,103000,163174646100,19020,19140,19150,19010,48264
20250221,102900,162253957950,19130,19170,19170,19110,16175
20250221,102800,161944407470,19140,19120,19160,19100,19292
20250221,102700,161575572950,19120,19150,19180,19110,17865
20250221,102600,161233714410,19150,19190,19230,19130,28343
20250221,102500,160689974900,19210,19280,19290,19180,32872
20250221,102400,160057890710,19280,19090,19290,19070,49341
20250221,102300,159112147930,19090,19160,19160,19090,46894
20250221,102200,158215465770,19150,19160,19190,19140,18690
20250221,102100,157857279100,19160,19130,19160,19120,24803
20250221,102000,157382579080,19140,19210,19240,19110,49854
20250221,101900,156426561680,19240,19210,19290,19190,41023
20250221,101800,155637319460,19220,19160,19220,19110,51549
20250221,101700,154650382520,19140,19210,19210,19110,60768
20250221,101600,153486149430,19200,19300,19330,19200,58349
20250221,101500,152362366430,19300,19420,19420,19300,38534
20250221,101400,151616309370,19410,19380,19420,19350,23525
20250221,101300,151160202880,19390,19470,19470,19370,42508
20250221,101200,150334721830,19460,19480,19500,19450,18715
20250221,101100,149970328830,19500,19540,19560,19440,50181
20250221,101000,148991413260,19540,19420,19550,19420,43247
20250221,100900,148149491940,19420,19290,19430,19270,59912
20250221,100800,146990563250,19290,19440,19450,19270,90124
20250221,100700,145245823040,19450,19570,19580,19440,65021
20250221,100600,143977710100,19570,19660,19730,19570,41539
20250221,100500,143162026680,19650,19700,19750,19650,32472
20250221,100400,142522511740,19700,19610,19700,19570,71516
20250221,100300,141119622580,19610,19780,19800,19610,61101
20250221,100200,139915820330,19780,19850,19880,19750,38512
20250221,100100,139153033280,19860,19740,19860,19730,33562
20250221,100000,138488892160,19740,19790,19840,19740,58264
20250221,095900,137336227860,19780,19880,19890,19750,77423
20250221,095800,135802934890,19890,20000,20050,19870,33241
20250221,095700,135140248320,20050,19980,20100,19880,41509
20250221,095600,134310186060,19980,19910,20050,19880,38176
20250221,095500,133547198770,19910,19920,19930,19790,68707
20250221,095400,132184191610,19920,19880,19990,19860,35243
20250221,095300,131482164640,19870,20100,20100,19840,72088
20250221,095200,130045406990,20050,20100,20200,20050,77577
20250221,095100,128484367990,20100,19900,20100,19870,79154
20250221,095000,126901010530,19900,19690,19950,19680,101175
20250221,094900,124894154550,19700,19880,19880,19680,112186
20250221,094800,122671084900,19870,20000,20050,19840,102191
20250221,094700,120635842910,20000,20050,20100,19970,136944
20250221,094600,117895502430,20100,20100,20200,20050,45085
20250221,094500,116989467280,20100,20200,20200,20050,55283
20250221,094400,115876273380,20150,20150,20250,20000,103267
20250221,094300,113800167230,20100,20100,20250,20050,142950
20250221,094200,110918063580,20050,20500,20500,20000,270679
20250221,094100,105422863230,20500,20500,20500,20500,0
20250221,094000,105422863230,20500,20500,20500,20500,0
20250221,093900,105422863230,20500,20250,20500,20050,237206
20250221,093800,100607329030,20250,19990,20300,19870,192700
20250221,093700,96743011580,20000,19820,20000,19800,180538
20250221,093600,93145853080,19830,19770,19870,19630,92183
20250221,093500,91325932440,19770,19790,19920,19770,178018
20250221,093400,87788974460,19790,19380,19840,19370,134569
20250221,093300,85144263830,19370,19350,19400,19260,77914
20250221,093200,83638270540,19340,19480,19490,19170,141949
20250221,093100,80898887940,19480,19400,19630,19390,125526
20250221,093000,78448838380,19400,19500,19500,19360,93682
20250221,092900,76628567170,19500,19780,19780,19320,160537
20250221,092800,73496487960,19790,19700,19970,19680,207277
20250221,092700,69381397710,19720,19650,19910,19390,270662
20250221,092600,64044818080,19650,19370,19700,19280,267429
20250221,092500,58845723870,19370,19160,19400,19090,167566
20250221,092400,55617112060,19160,19010,19390,18980,230024
20250221,092300,51202276510,19020,18820,19200,18820,191856
20250221,092200,47550920040,18820,18860,18900,18690,77643
20250221,092100,46088820550,18850,18600,18890,18590,75942
20250221,092000,44667731520,18610,18600,18660,18590,52373
20250221,091900,43692641710,18610,18490,18630,18450,67311
20250221,091800,42443344430,18450,18440,18570,18360,78107
20250221,091700,41001844030,18430,18500,18500,18390,68071
20250221,091600,39746236620,18490,18430,18500,18360,72576
20250221,091500,38408663920,18430,18260,18500,18240,119869
20250221,091400,36201970120,18260,18600,18630,18240,146649
20250221,091300,33502678290,18580,19180,19180,18560,155777
20250221,091200,30555003040,19180,19240,19270,19020,147073
20250221,091100,27739671390,19250,18980,19250,18890,260043
20250221,091000,22781018140,19000,18950,19070,18700,239876
20250221,090900,18236068150,18950,18670,19080,18430,452750
20250221,090800,9742060790,18670,18670,18670,18670,0
20250221,090700,9742060790,18670,18670,18670,18670,0
20250221,090600,9742060790,18670,18210,18670,18130,140959
20250221,090500,7153199460,18200,17640,18240,17630,108484
20250221,090400,5206719870,17630,17440,17660,17430,110363
20250221,090300,3271569480,17450,17200,17480,17200,94206
20250221,090200,1635338440,17200,17110,17210,17040,21527
20250221,090100,1266881470,17090,17070,17290,17070,44295
20250221,090000,506433880,17070,16980,17070,16910,29746