KissMeData/098460/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201200,104840985910,19000,19000,19000,19000,46222
20250220,201100,104840985910,19000,19000,19000,19000,0
20250220,201000,104840985910,19000,19000,19000,19000,0
20250220,200900,104840985910,19000,19000,19000,19000,0
20250220,200800,104840985910,19000,19000,19000,19000,0
20250220,200700,104840985910,19000,19000,19000,19000,0
20250220,200600,104840985910,19000,19000,19000,19000,0
20250220,200500,104840985910,19000,19000,19000,19000,0
20250220,200400,104840985910,19000,19000,19000,19000,0
20250220,200300,104840985910,19000,19000,19000,19000,0
20250220,200200,104840985910,19000,19000,19000,19000,0
20250220,200100,104840985910,19000,19000,19000,19000,0
20250220,200000,104840985910,19000,19000,19000,19000,0
20250220,195900,104840985910,19000,19000,19000,19000,0
20250220,195800,104840985910,19000,19000,19000,19000,0
20250220,195700,104840985910,19000,19000,19000,19000,0
20250220,195600,104840985910,19000,19000,19000,19000,0
20250220,195500,104840985910,19000,19000,19000,19000,0
20250220,195400,104840985910,19000,19000,19000,19000,0
20250220,195300,104840985910,19000,19000,19000,19000,0
20250220,195200,104840985910,19000,19000,19000,19000,0
20250220,195100,104840985910,19000,19000,19000,19000,0
20250220,195000,104840985910,19000,19000,19000,19000,0
20250220,194900,104840985910,19000,19000,19000,19000,0
20250220,194800,104840985910,19000,19000,19000,19000,0
20250220,194700,104840985910,19000,19000,19000,19000,0
20250220,194600,104840985910,19000,19000,19000,19000,0
20250220,194500,104840985910,19000,19000,19000,19000,0
20250220,194400,104840985910,19000,19000,19000,19000,0
20250220,194300,104840985910,19000,19000,19000,19000,0
20250220,194200,104840985910,19000,19000,19000,19000,46222
20250220,194100,104840985910,19000,19000,19000,19000,0
20250220,194000,104840985910,19000,19000,19000,19000,0
20250220,193900,104840985910,19000,19000,19000,19000,0
20250220,193800,104840985910,19000,19000,19000,19000,0
20250220,193700,104840985910,19000,19000,19000,19000,0
20250220,193600,104840985910,19000,19000,19000,19000,0
20250220,193500,104840985910,19000,19000,19000,19000,0
20250220,193400,104840985910,19000,19000,19000,19000,0
20250220,193300,104840985910,19000,19000,19000,19000,0
20250220,193200,104840985910,19000,19000,19000,19000,0
20250220,193100,104840985910,19000,19000,19000,19000,0
20250220,193000,104840985910,19000,19000,19000,19000,0
20250220,192900,104840985910,19000,19000,19000,19000,0
20250220,192800,104840985910,19000,19000,19000,19000,0
20250220,192700,104840985910,19000,19000,19000,19000,0
20250220,192600,104840985910,19000,19000,19000,19000,0
20250220,192500,104840985910,19000,19000,19000,19000,0
20250220,192400,104840985910,19000,19000,19000,19000,0
20250220,192300,104840985910,19000,19000,19000,19000,0
20250220,192200,104840985910,19000,19000,19000,19000,0
20250220,192100,104840985910,19000,19000,19000,19000,0
20250220,192000,104840985910,19000,19000,19000,19000,0
20250220,191900,104840985910,19000,19000,19000,19000,0
20250220,191800,104840985910,19000,19000,19000,19000,0
20250220,191700,104840985910,19000,19000,19000,19000,0
20250220,191600,104840985910,19000,19000,19000,19000,0
20250220,191500,104840985910,19000,19000,19000,19000,0
20250220,191400,104840985910,19000,19000,19000,19000,0
20250220,191300,104840985910,19000,19000,19000,19000,0
20250220,191200,104840985910,19000,19000,19000,19000,46222
20250220,191100,104840985910,19000,19000,19000,19000,0
20250220,191000,104840985910,19000,19000,19000,19000,0
20250220,190900,104840985910,19000,19000,19000,19000,0
20250220,190800,104840985910,19000,19000,19000,19000,0
20250220,190700,104840985910,19000,19000,19000,19000,0
20250220,190600,104840985910,19000,19000,19000,19000,0
20250220,190500,104840985910,19000,19000,19000,19000,0
20250220,190400,104840985910,19000,19000,19000,19000,0
20250220,190300,104840985910,19000,19000,19000,19000,0
20250220,190200,104840985910,19000,19000,19000,19000,0
20250220,190100,104840985910,19000,19000,19000,19000,0
20250220,190000,104840985910,19000,19000,19000,19000,0
20250220,185900,104840985910,19000,19000,19000,19000,0
20250220,185800,104840985910,19000,19000,19000,19000,0
20250220,185700,104840985910,19000,19000,19000,19000,0
20250220,185600,104840985910,19000,19000,19000,19000,0
20250220,185500,104840985910,19000,19000,19000,19000,0
20250220,185400,104840985910,19000,19000,19000,19000,0
20250220,185300,104840985910,19000,19000,19000,19000,0
20250220,185200,104840985910,19000,19000,19000,19000,0
20250220,185100,104840985910,19000,19000,19000,19000,0
20250220,185000,104840985910,19000,19000,19000,19000,0
20250220,184900,104840985910,19000,19000,19000,19000,0
20250220,184800,104840985910,19000,19000,19000,19000,0
20250220,184700,104840985910,19000,19000,19000,19000,0
20250220,184600,104840985910,19000,19000,19000,19000,0
20250220,184500,104840985910,19000,19000,19000,19000,0
20250220,184400,104840985910,19000,19000,19000,19000,0
20250220,184300,104840985910,19000,19000,19000,19000,0
20250220,184200,104840985910,19000,19000,19000,19000,46222
20250220,184100,104840985910,19000,19000,19000,19000,0
20250220,184000,104840985910,19000,19000,19000,19000,0
20250220,183900,104840985910,19000,19000,19000,19000,0
20250220,183800,104840985910,19000,19000,19000,19000,0
20250220,183700,104840985910,19000,19000,19000,19000,0
20250220,183600,104840985910,19000,19000,19000,19000,0
20250220,183500,104840985910,19000,19000,19000,19000,0
20250220,183400,104840985910,19000,19000,19000,19000,0
20250220,183300,104840985910,19000,19000,19000,19000,0
20250220,183200,104840985910,19000,19000,19000,19000,0
20250220,183100,104840985910,19000,19000,19000,19000,0
20250220,183000,104840985910,19000,19000,19000,19000,0
20250220,182900,104840985910,19000,19000,19000,19000,0
20250220,182800,104840985910,19000,19000,19000,19000,0
20250220,182700,104840985910,19000,19000,19000,19000,0
20250220,182600,104840985910,19000,19000,19000,19000,0
20250220,182500,104840985910,19000,19000,19000,19000,0
20250220,182400,104840985910,19000,19000,19000,19000,0
20250220,182300,104840985910,19000,19000,19000,19000,0
20250220,182200,104840985910,19000,19000,19000,19000,0
20250220,182100,104840985910,19000,19000,19000,19000,0
20250220,182000,104840985910,19000,19000,19000,19000,0
20250220,181900,104840985910,19000,19000,19000,19000,0
20250220,181800,104840985910,19000,19000,19000,19000,0
20250220,181700,104840985910,19000,19000,19000,19000,0
20250220,181600,104840985910,19000,19000,19000,19000,0
20250220,181500,104840985910,19000,19000,19000,19000,0
20250220,181400,104840985910,19000,19000,19000,19000,0
20250220,181300,104840985910,19000,19000,19000,19000,0
20250220,181200,104840985910,19000,19000,19000,19000,46222
20250220,181100,104840985910,19000,19000,19000,19000,0
20250220,181000,104840985910,19000,19000,19000,19000,0
20250220,180900,104840985910,19000,19000,19000,19000,0
20250220,180800,104840985910,19000,19000,19000,19000,0
20250220,180700,104840985910,19000,19000,19000,19000,0
20250220,180600,104840985910,19000,19000,19000,19000,0
20250220,180500,104840985910,19000,19000,19000,19000,0
20250220,180400,104840985910,19000,19000,19000,19000,0
20250220,180300,104840985910,19000,19000,19000,19000,0
20250220,180200,104840985910,19000,19000,19000,19000,0
20250220,180100,104840985910,19000,19000,19000,19000,0
20250220,180000,104840985910,19000,19000,19000,19000,0
20250220,175900,104840985910,19000,19000,19000,19000,0
20250220,175800,104840985910,19000,19000,19000,19000,0
20250220,175700,104840985910,19000,19000,19000,19000,0
20250220,175600,104840985910,19000,19000,19000,19000,0
20250220,175500,104840985910,19000,19000,19000,19000,0
20250220,175400,104840985910,19000,19000,19000,19000,0
20250220,175300,104840985910,19000,19000,19000,19000,0
20250220,175200,104840985910,19000,19000,19000,19000,0
20250220,175100,104840985910,19000,19000,19000,19000,0
20250220,175000,104840985910,19000,19000,19000,19000,0
20250220,174900,104840985910,19000,19000,19000,19000,0
20250220,174800,104840985910,19000,19000,19000,19000,0
20250220,174700,104840985910,19000,19000,19000,19000,0
20250220,174600,104840985910,19000,19000,19000,19000,0
20250220,174500,104840985910,19000,19000,19000,19000,0
20250220,174400,104840985910,19000,19000,19000,19000,0
20250220,174300,104840985910,19000,19000,19000,19000,0
20250220,174200,104840985910,19000,19000,19000,19000,46222
20250220,174100,104840985910,19000,19000,19000,19000,0
20250220,174000,104840985910,19000,19000,19000,19000,0
20250220,173900,104840985910,19000,19000,19000,19000,0
20250220,173800,104840985910,19000,19000,19000,19000,0
20250220,173700,104840985910,19000,19000,19000,19000,0
20250220,173600,104840985910,19000,19000,19000,19000,0
20250220,173500,104840985910,19000,19000,19000,19000,0
20250220,173400,104840985910,19000,19000,19000,19000,0
20250220,173300,104840985910,19000,19000,19000,19000,0
20250220,173200,104840985910,19000,19000,19000,19000,0
20250220,173100,104840985910,19000,19000,19000,19000,0
20250220,173000,104840985910,19000,19000,19000,19000,0
20250220,172900,104840985910,19000,19000,19000,19000,0
20250220,172800,104840985910,19000,19000,19000,19000,0
20250220,172700,104840985910,19000,19000,19000,19000,0
20250220,172600,104840985910,19000,19000,19000,19000,0
20250220,172500,104840985910,19000,19000,19000,19000,0
20250220,172400,104840985910,19000,19000,19000,19000,0
20250220,172300,104840985910,19000,19000,19000,19000,0
20250220,172200,104840985910,19000,19000,19000,19000,0
20250220,172100,104840985910,19000,19000,19000,19000,0
20250220,172000,104840985910,19000,19000,19000,19000,0
20250220,171900,104840985910,19000,19000,19000,19000,0
20250220,171800,104840985910,19000,19000,19000,19000,0
20250220,171700,104840985910,19000,19000,19000,19000,0
20250220,171600,104840985910,19000,19000,19000,19000,0
20250220,171500,104840985910,19000,19000,19000,19000,0
20250220,171400,104840985910,19000,19000,19000,19000,0
20250220,171300,104840985910,19000,19000,19000,19000,0
20250220,171200,104840985910,19000,19000,19000,19000,46222
20250220,171100,104840985910,19000,19000,19000,19000,0
20250220,171000,104840985910,19000,19000,19000,19000,0
20250220,170900,104840985910,19000,19000,19000,19000,0
20250220,170800,104840985910,19000,19000,19000,19000,0
20250220,170700,104840985910,19000,19000,19000,19000,0
20250220,170600,104840985910,19000,19000,19000,19000,0
20250220,170500,104840985910,19000,19000,19000,19000,0
20250220,170400,104840985910,19000,19000,19000,19000,0
20250220,170300,104840985910,19000,19000,19000,19000,0
20250220,170200,104840985910,19000,19000,19000,19000,0
20250220,170100,104840985910,19000,19000,19000,19000,0
20250220,170000,104840985910,19000,19000,19000,19000,0
20250220,165900,104840985910,19000,19000,19000,19000,0
20250220,165800,104840985910,19000,19000,19000,19000,0
20250220,165700,104840985910,19000,19000,19000,19000,0
20250220,165600,104840985910,19000,19000,19000,19000,0
20250220,165500,104840985910,19000,19000,19000,19000,0
20250220,165400,104840985910,19000,19000,19000,19000,0
20250220,165300,104840985910,19000,19000,19000,19000,0
20250220,165200,104840985910,19000,19000,19000,19000,0
20250220,165100,104840985910,19000,19000,19000,19000,0
20250220,165000,104840985910,19000,19000,19000,19000,0
20250220,164900,104840985910,19000,19000,19000,19000,0
20250220,164800,104840985910,19000,19000,19000,19000,0
20250220,164700,104840985910,19000,19000,19000,19000,0
20250220,164600,104840985910,19000,19000,19000,19000,0
20250220,164500,104840985910,19000,19000,19000,19000,0
20250220,164400,104840985910,19000,19000,19000,19000,0
20250220,164300,104840985910,19000,19000,19000,19000,0
20250220,164200,104840985910,19000,19000,19000,19000,46222
20250220,164100,104840985910,19000,19000,19000,19000,0
20250220,164000,104840985910,19000,19000,19000,19000,0
20250220,163900,104840985910,19000,19000,19000,19000,0
20250220,163800,104840985910,19000,19000,19000,19000,0
20250220,163700,104840985910,19000,19000,19000,19000,0
20250220,163600,104840985910,19000,19000,19000,19000,0
20250220,163500,104840985910,19000,19000,19000,19000,0
20250220,163400,104840985910,19000,19000,19000,19000,0
20250220,163300,104840985910,19000,19000,19000,19000,0
20250220,163200,104840985910,19000,19000,19000,19000,0
20250220,163100,104840985910,19000,19000,19000,19000,0
20250220,163000,104840985910,19000,19000,19000,19000,0
20250220,162900,104840985910,19000,19000,19000,19000,0
20250220,162800,104840985910,19000,19000,19000,19000,0
20250220,162700,104840985910,19000,19000,19000,19000,0
20250220,162600,104840985910,19000,19000,19000,19000,0
20250220,162500,104840985910,19000,19000,19000,19000,0
20250220,162400,104840985910,19000,19000,19000,19000,0
20250220,162300,104840985910,19000,19000,19000,19000,0
20250220,162200,104840985910,19000,19000,19000,19000,0
20250220,162100,104840985910,19000,19000,19000,19000,0
20250220,162000,104840985910,19000,19000,19000,19000,0
20250220,161900,104840985910,19000,19000,19000,19000,0
20250220,161800,104840985910,19000,19000,19000,19000,0
20250220,161700,104840985910,19000,19000,19000,19000,0
20250220,161600,104840985910,19000,19000,19000,19000,0
20250220,161500,104840985910,19000,19000,19000,19000,0
20250220,161400,104840985910,19000,19000,19000,19000,0
20250220,161300,104840985910,19000,19000,19000,19000,0
20250220,161200,104840985910,19000,19000,19000,19000,46222
20250220,161100,104840985910,19000,19000,19000,19000,0
20250220,161000,104840985910,19000,19000,19000,19000,0
20250220,160900,104840985910,19000,19000,19000,19000,0
20250220,160800,104840985910,19000,19000,19000,19000,0
20250220,160700,104840985910,19000,19000,19000,19000,0
20250220,160600,104840985910,19000,19000,19000,19000,0
20250220,160500,104840985910,19000,19000,19000,19000,0
20250220,160400,104840985910,19000,19000,19000,19000,0
20250220,160300,104840985910,19000,19000,19000,19000,0
20250220,160200,104840985910,19000,19000,19000,19000,0
20250220,160100,104840985910,19000,19000,19000,19000,0
20250220,160000,104840985910,19000,19000,19000,19000,0
20250220,155900,104840985910,19000,19000,19000,19000,0
20250220,155800,104840985910,19000,19000,19000,19000,0
20250220,155700,104840985910,19000,19000,19000,19000,0
20250220,155600,104840985910,19000,19000,19000,19000,0
20250220,155500,104840985910,19000,19000,19000,19000,0
20250220,155400,104840985910,19000,19000,19000,19000,0
20250220,155300,104840985910,19000,19000,19000,19000,0
20250220,155200,104840985910,19000,19000,19000,19000,0
20250220,155100,104840985910,19000,19000,19000,19000,0
20250220,155000,104840985910,19000,19000,19000,19000,0
20250220,154900,104840985910,19000,19000,19000,19000,0
20250220,154800,104840985910,19000,19000,19000,19000,0
20250220,154700,104840985910,19000,19000,19000,19000,0
20250220,154600,104840985910,19000,19000,19000,19000,0
20250220,154500,104840985910,19000,19000,19000,19000,0
20250220,154400,104840985910,19000,19000,19000,19000,0
20250220,154300,104840985910,19000,19000,19000,19000,0
20250220,154200,104840985910,19000,19000,19000,19000,46222
20250220,154100,104840985910,19000,19000,19000,19000,0
20250220,154000,104840985910,19000,19000,19000,19000,0
20250220,153900,104840985910,19000,19000,19000,19000,0
20250220,153800,104840985910,19000,19000,19000,19000,0
20250220,153700,104840985910,19000,19000,19000,19000,0
20250220,153600,104840985910,19000,19000,19000,19000,0
20250220,153500,104840985910,19000,19000,19000,19000,0
20250220,153400,104840985910,19000,19000,19000,19000,0
20250220,153300,104840985910,19000,19000,19000,19000,0
20250220,153200,104840985910,19000,19000,19000,19000,0
20250220,153100,104840985910,19000,19000,19000,19000,0
20250220,153000,104840985910,19000,19000,19000,19000,46222
20250220,152900,103962767910,18980,18980,18980,18980,0
20250220,152800,103962767910,18980,18980,18980,18980,0
20250220,152700,103962767910,18980,18980,18980,18980,0
20250220,152600,103962767910,18980,18980,18980,18980,0
20250220,152500,103962767910,18980,18980,18980,18980,0
20250220,152400,103962767910,18980,18980,18980,18980,0
20250220,152300,103962767910,18980,18980,18980,18980,0
20250220,152200,103962767910,18980,18980,18980,18980,0
20250220,152100,103962767910,18980,18980,18980,18980,0
20250220,152000,103962767910,18980,18980,18980,18980,0
20250220,151900,103962767910,18980,18940,19010,18930,26958
20250220,151800,103451094610,18940,18980,18990,18910,38267
20250220,151700,102726291790,18990,18990,19010,18980,19627
20250220,151600,102353551980,18980,19010,19010,18970,13995
20250220,151500,102087756760,19010,19050,19060,19010,4493
20250220,151400,102002221080,19060,19010,19060,19010,10715
20250220,151300,101798266570,19020,19010,19040,19010,8669
20250220,151200,101633318330,19010,18990,19020,18980,13596
20250220,151100,101374987180,19000,18980,19000,18970,10006
20250220,151000,101185042710,18990,19000,19000,18980,6264
20250220,150900,101066077650,19000,19000,19020,18990,7784
20250220,150800,100918118590,19000,18990,19000,18980,5254
20250220,150700,100818318700,18980,19030,19030,18980,5442
20250220,150600,100714949020,19020,18980,19030,18970,9262
20250220,150500,100538975300,18970,19000,19010,18960,14090
20250220,150400,100271552500,19000,18990,19020,18980,7962
20250220,150300,100120262540,18990,18990,19030,18980,7861
20250220,150200,99970888470,18980,18970,18990,18960,10421
20250220,150100,99773163200,18990,19070,19070,18950,40644
20250220,150000,99000729560,19070,19100,19110,19050,11929
20250220,145900,98773094470,19100,19060,19100,19050,12213
20250220,145800,98540106450,19050,19100,19110,19050,16420
20250220,145700,98226882910,19100,19090,19120,19090,6773
20250220,145600,98097475870,19090,19110,19120,19090,6088
20250220,145500,97981168050,19110,19080,19130,19080,10375
20250220,145400,97782908350,19090,19090,19110,19070,8969
20250220,145300,97611729610,19090,19080,19110,19050,11445
20250220,145200,97393390680,19070,19120,19120,19070,3967
20250220,145100,97317651120,19110,19090,19120,19080,9579
20250220,145000,97134648620,19080,19030,19100,19020,8948
20250220,144900,96963836390,19020,19020,19070,19010,11961
20250220,144800,96736001110,19030,19050,19060,19010,9340
20250220,144700,96558200050,19060,19090,19090,19050,5114
20250220,144600,96460718040,19090,19130,19140,19060,5371
20250220,144500,96358097410,19120,19110,19140,19090,9945
20250220,144400,96168082510,19120,19070,19120,19050,5889
20250220,144300,96055630140,19090,19040,19090,19020,5169
20250220,144200,95957193640,19040,19030,19040,19010,6109
20250220,144100,95841010670,19040,19140,19140,19020,18637
20250220,144000,95485550380,19140,19130,19160,19120,7233
20250220,143900,95347072450,19140,19140,19150,19120,5523
20250220,143800,95241432430,19140,19110,19170,19100,16551
20250220,143700,94924463740,19110,19140,19150,19080,21125
20250220,143600,94520583430,19140,19170,19180,19120,17457
20250220,143500,94186110190,19170,19060,19180,19030,45011
20250220,143400,93325749330,19050,19040,19060,19020,2369
20250220,143300,93280657050,19040,19080,19090,19010,5527
20250220,143200,93175335580,19080,19090,19100,19050,5324
20250220,143100,93073799080,19090,19020,19090,19020,13956
20250220,143000,92807719800,19050,19010,19050,18960,26629
20250220,142900,92301518600,19010,19020,19030,19000,5100
20250220,142800,92204550540,19020,19020,19040,19010,4279
20250220,142700,92123152640,19020,18950,19050,18940,17932
20250220,142600,91782600830,18940,18970,18970,18940,4391
20250220,142500,91699373380,18970,18960,18970,18940,5610
20250220,142400,91593056920,18960,18950,18970,18940,7172
20250220,142300,91457171580,18960,18960,18960,18930,12230
20250220,142200,91225463420,18950,18990,18990,18950,3863
20250220,142100,91152194760,18980,18970,18990,18960,4921
20250220,142000,91058833400,18970,18960,18980,18960,3961
20250220,141900,90983703600,18970,18960,18980,18930,3805
20250220,141800,90911622050,18950,18950,18980,18940,4655
20250220,141700,90823383540,18940,18970,18970,18930,2187
20250220,141600,90781954280,18970,19000,19020,18920,14114
20250220,141500,90513857390,19000,18940,19010,18920,21148
20250220,141400,90112822500,18940,18930,18950,18920,5090
20250220,141300,90016472150,18930,18930,18950,18910,2814
20250220,141200,89963218470,18920,18930,18950,18910,8933
20250220,141100,89794167140,18940,18960,18970,18930,12915
20250220,141000,89549498150,18970,18980,18980,18960,4460
20250220,140900,89464898220,18980,18990,18990,18970,3858
20250220,140800,89391693300,18980,18980,18990,18970,4083
20250220,140700,89314195370,18990,19020,19020,18990,5416
20250220,140600,89211299730,19010,19010,19010,18990,6623
20250220,140500,89085439490,19010,19010,19010,18990,2013
20250220,140400,89047188930,19000,19000,19010,18990,2124
20250220,140300,89006823030,19010,18980,19030,18980,6412
20250220,140200,88885043420,18980,19000,19000,18960,4242
20250220,140100,88804537130,18990,18980,18990,18970,2971
20250220,140000,88748146340,18980,19000,19000,18960,2132
20250220,135900,88707682760,19000,19020,19020,18950,5931
20250220,135800,88595111520,19020,19060,19060,19010,3613
20250220,135700,88526336130,19080,19040,19110,19000,10069
20250220,135600,88334366760,19030,18980,19030,18980,4997
20250220,135500,88239388720,19000,18980,19010,18970,3179
20250220,135400,88179021050,18980,18960,18980,18940,7010
20250220,135300,88046150590,18960,18960,18970,18940,9907
20250220,135200,87858383830,18970,18970,18980,18950,4110
20250220,135100,87780444700,18970,18980,19000,18970,3174
20250220,135000,87720205510,18980,19020,19020,18980,3184
20250220,134900,87659739830,18990,18980,19020,18970,4418
20250220,134800,87575801510,18980,18990,18990,18970,1567
20250220,134700,87546052250,18990,19010,19010,18980,2668
20250220,134600,87495374710,19010,19030,19030,19000,2219
20250220,134500,87453182320,19020,19030,19040,19020,3005
20250220,134400,87396001350,19040,18990,19040,18950,11380
20250220,134300,87179870140,18990,18980,19020,18970,4146
20250220,134200,87101186720,18990,19030,19050,18980,19905
20250220,134100,86722875920,19010,19060,19070,19010,6642
20250220,134000,86596424460,19070,19100,19100,19060,2319
20250220,133900,86552184240,19100,19120,19120,19090,5788
20250220,133800,86441642900,19120,19140,19140,19110,6125
20250220,133700,86324507270,19140,19120,19140,19110,4693
20250220,133600,86234756380,19120,19060,19120,19060,6965
20250220,133500,86101775360,19060,19030,19080,19020,10097
20250220,133400,85909481750,19030,19050,19070,19030,7405
20250220,133300,85768406820,19040,19000,19040,19000,4269
20250220,133200,85687244840,19000,18980,19010,18980,3472
20250220,133100,85621284490,18980,18980,18990,18960,2111
20250220,133000,85581210870,18980,18970,19000,18950,11272
20250220,132900,85367392070,18960,19010,19010,18950,13040
20250220,132800,85120002730,19000,19020,19050,18980,5325
20250220,132700,85018778710,19000,18970,19020,18970,6423
20250220,132600,84896749200,18970,18980,18980,18960,3511
20250220,132500,84830139470,18990,18980,18990,18980,2676
20250220,132400,84779344860,18980,19010,19010,18970,6849
20250220,132300,84649308090,19010,19030,19030,19000,1822
20250220,132200,84614658610,19010,18980,19020,18970,4304
20250220,132100,84532878600,18980,18990,19000,18970,5577
20250220,132000,84427017740,18990,18990,19020,18980,3562
20250220,131900,84359356580,18990,19050,19060,18950,22363
20250220,131800,83934652790,19040,19040,19040,19030,3054
20250220,131700,83876519980,19040,19100,19100,19030,7478
20250220,131600,83733930460,19110,19170,19170,19090,6204
20250220,131500,83615349470,19180,19160,19180,19140,8815
20250220,131400,83446407770,19150,19150,19160,19130,2161
20250220,131300,83405025110,19140,19120,19140,19110,4714
20250220,131200,83314847950,19110,19130,19160,19090,13345
20250220,131100,83059903130,19130,19110,19140,19080,2611
20250220,131000,83010007260,19100,19060,19110,19060,4412
20250220,130900,82925819090,19060,19060,19080,19060,1168
20250220,130800,82903548820,19060,19090,19090,19050,2947
20250220,130700,82847361360,19090,19130,19130,19060,9968
20250220,130600,82656981340,19140,19150,19160,19130,5239
20250220,130500,82556677800,19150,19150,19170,19140,4425
20250220,130400,82471917920,19160,19180,19180,19120,9222
20250220,130300,82295266700,19180,19170,19180,19160,6894
20250220,130200,82163082890,19170,19200,19200,19160,8654
20250220,130100,81997087240,19190,19180,19200,19160,6488
20250220,130000,81872628160,19180,19130,19180,19100,22276
20250220,125900,81446202660,19130,19070,19140,19070,8228
20250220,125800,81289057140,19070,19070,19070,19060,4645
20250220,125700,81200487130,19070,19050,19070,19040,3554
20250220,125600,81132764430,19040,19060,19060,19030,666
20250220,125500,81120082510,19050,19070,19080,19040,2055
20250220,125400,81080906100,19080,18990,19090,18970,11197
20250220,125300,80867874530,18980,19010,19010,18970,3965
20250220,125200,80792599240,19000,19010,19010,18970,11362
20250220,125100,80576755070,19000,19010,19010,19000,5922
20250220,125000,80464202700,19010,19030,19030,19010,3551
20250220,124900,80396659760,19030,19020,19030,19020,1339
20250220,124800,80371190980,19030,19040,19050,19020,4507
20250220,124700,80285419890,19050,19050,19050,19040,1367
20250220,124600,80259381690,19050,19050,19050,19020,4693
20250220,124500,80170027640,19050,19050,19050,19040,3619
20250220,124400,80101115760,19050,19050,19060,19040,2208
20250220,124300,80059055030,19050,19060,19090,19050,2515
20250220,124200,80011131140,19060,19050,19090,19050,4862
20250220,124100,79918463620,19050,19060,19070,19050,4366
20250220,124000,79835238360,19060,19080,19090,19060,4463
20250220,123900,79750092330,19080,19070,19110,19060,2091
20250220,123800,79710188040,19070,19040,19080,19030,6206
20250220,123700,79591972230,19040,19030,19040,19010,2814
20250220,123600,79538427240,19030,18990,19030,18980,8691
20250220,123500,79373249600,18970,18960,19000,18950,8702
20250220,123400,79208102700,18960,18960,18990,18950,10972
20250220,123300,78999971300,18970,18960,18980,18960,2918
20250220,123200,78944631910,18960,18980,18980,18960,6285
20250220,123100,78825421460,18980,19000,19000,18980,2937
20250220,123000,78769658410,18990,19010,19020,18990,560
20250220,122900,78759019910,18980,19030,19060,18980,4625
20250220,122800,78671166660,19040,18990,19040,18970,13941
20250220,122700,78406380140,18990,18990,18990,18980,1381
20250220,122600,78380159620,18990,19000,19010,18990,3174
20250220,122500,78319861560,19000,19010,19020,19000,5827
20250220,122400,78209123310,19000,19020,19030,19000,5456
20250220,122300,78105435940,19010,19060,19070,19010,20666
20250220,122200,77711833150,19070,19070,19080,19060,2439
20250220,122100,77665331320,19080,19080,19100,19060,3594
20250220,122000,77596761240,19090,19090,19090,19070,5419
20250220,121900,77493392960,19080,19110,19120,19050,2038
20250220,121800,77454499670,19120,19120,19140,19100,4281
20250220,121700,77372628150,19120,19080,19130,19060,7643
20250220,121600,77226765680,19080,19070,19080,19060,3699
20250220,121500,77156216350,19070,19070,19070,19060,3097
20250220,121400,77097172530,19070,19060,19070,19050,3583
20250220,121300,77028867560,19050,19070,19080,19050,3486
20250220,121200,76962425710,19080,19100,19130,19080,2166
20250220,121100,76921029680,19100,19120,19130,19060,8438
20250220,121000,76759789120,19120,19090,19130,19090,5109
20250220,120900,76662176740,19080,19100,19100,19040,3601
20250220,120800,76593466780,19090,19070,19100,19050,7123
20250220,120700,76457640850,19060,19060,19070,19060,3919
20250220,120600,76382929310,19070,19100,19100,19060,3596
20250220,120500,76314316130,19060,19040,19110,19030,5594
20250220,120400,76207680090,19050,19020,19050,19010,5702
20250220,120300,76099169900,19020,19020,19020,19000,4817
20250220,120200,76007563810,19010,19050,19050,18990,4075
20250220,120100,75930035800,19050,19050,19060,19000,4808
20250220,120000,75838528550,19060,19100,19110,19060,8774
20250220,115900,75671035670,19100,19100,19150,19100,3597
20250220,115800,75602273410,19130,19160,19180,19070,14245
20250220,115700,75329684030,19160,19120,19160,19120,10887
20250220,115600,75121225970,19130,19110,19140,19100,5247
20250220,115500,75020866600,19110,19090,19110,19090,3274
20250220,115400,74958336740,19090,19040,19090,19030,7225
20250220,115300,74820686630,19030,19030,19040,19030,1878
20250220,115200,74784943470,19040,19060,19060,19030,1373
20250220,115100,74758807140,19030,19050,19080,19030,7307
20250220,115000,74619568810,19050,18990,19050,18980,10066
20250220,114900,74428278620,18990,19000,19020,18980,1796
20250220,114800,74394162980,18990,18970,19010,18960,10036
20250220,114700,74203654580,18970,18970,18980,18970,2101
20250220,114600,74163792010,18980,18980,18990,18970,6266
20250220,114500,74044874200,18980,18990,19000,18980,4013
20250220,114400,73968682910,18990,19000,19000,18990,2525
20250220,114300,73920723600,19000,19000,19000,18990,1093
20250220,114200,73899964710,19000,19000,19000,18980,5014
20250220,114100,73804759060,18990,18980,19020,18980,4580
20250220,114000,73717785440,18990,19000,19010,18980,1478
20250220,113900,73689721860,19000,19020,19030,18990,8062
20250220,113800,73536521840,19020,19000,19050,18970,4447
20250220,113700,73451938340,18950,18990,19010,18940,14039
20250220,113600,73185551900,19010,19000,19020,18970,5976
20250220,113500,73072012750,18990,19010,19020,18980,5897
20250220,113400,72960025920,19020,19050,19050,19020,3139
20250220,113300,72900295310,19050,18970,19050,18970,5425
20250220,113200,72797277540,18970,18980,18980,18940,5714
20250220,113100,72688939390,18970,19040,19040,18970,4878
20250220,113000,72596290890,19050,18970,19050,18950,4985
20250220,112900,72501601280,18970,18970,19000,18950,6550
20250220,112800,72377307830,18960,19010,19020,18960,5750
20250220,112700,72268144150,19000,19010,19030,18980,4563
20250220,112600,72181441570,19000,19000,19050,18970,4915
20250220,112500,72088055830,19050,19150,19150,19000,11989
20250220,112400,71859104060,19150,19150,19160,19130,6228
20250220,112300,71739853680,19160,19130,19160,19120,10885
20250220,112200,71531554680,19120,19090,19120,19060,5069
20250220,112100,71434776190,19100,19170,19190,19080,15640
20250220,112000,71135195090,19150,18970,19170,18960,41032
20250220,111900,70354131620,18970,18950,18990,18950,15575
20250220,111800,70058732350,18950,18920,18960,18870,12017
20250220,111700,69831155620,18890,18830,18910,18760,11540
20250220,111600,69613584690,18840,18890,18910,18740,27004
20250220,111500,69105130070,18900,18760,18900,18750,33451
20250220,111400,68476134650,18760,18760,18780,18740,16006
20250220,111300,68175882850,18760,18800,18810,18710,35992
20250220,111200,67500610460,18800,18850,18860,18790,46048
20250220,111100,66634411580,18850,18860,18870,18840,22053
20250220,111000,66218674860,18860,18870,18880,18850,10358
20250220,110900,66023277320,18870,18860,18880,18830,26025
20250220,110800,65532633650,18860,18920,18930,18850,27075
20250220,110700,65021411780,18920,18940,18940,18900,11042
20250220,110600,64812495350,18940,18920,18980,18910,9522
20250220,110500,64632169260,18910,18910,18920,18870,17464
20250220,110400,64302161980,18910,18940,18970,18890,16955
20250220,110300,63981398630,18940,19030,19040,18890,84520
20250220,110200,62380115950,19040,19040,19060,19030,7157
20250220,110100,62243835090,19050,19090,19090,19040,9383
20250220,110000,62064897580,19090,19060,19110,19040,8732
20250220,105900,61898350140,19060,19090,19100,19050,6216
20250220,105800,61779785660,19090,19110,19120,19050,5948
20250220,105700,61666260440,19100,19150,19150,19100,4462
20250220,105600,61580925490,19140,19120,19160,19120,8660
20250220,105500,61415172330,19130,19150,19170,19100,22750
20250220,105400,60980250390,19150,19030,19170,19020,25502
20250220,105300,60493471310,19030,19000,19050,19000,15869
20250220,105200,60191533360,19000,19010,19020,19000,12908
20250220,105100,59946219420,19020,19070,19070,19010,20999
20250220,105000,59546481750,19060,19070,19080,19060,6542
20250220,104900,59421758450,19070,19100,19100,19070,5405
20250220,104800,59318590640,19100,19120,19130,19100,8730
20250220,104700,59151735190,19120,19110,19130,19080,14891
20250220,104600,58867171510,19110,19140,19150,19110,4501
20250220,104500,58781080210,19150,19190,19190,19130,8885
20250220,104400,58610800380,19190,19190,19190,19140,8028
20250220,104300,58456849070,19180,19160,19190,19140,21053
20250220,104200,58053305170,19150,19180,19180,19150,5689
20250220,104100,57944274110,19190,19270,19270,19180,17252
20250220,104000,57612627560,19270,19260,19280,19250,8709
20250220,103900,57444857250,19260,19220,19290,19220,12647
20250220,103800,57201385180,19230,19210,19230,19200,7682
20250220,103700,57053738530,19200,19220,19230,19190,10138
20250220,103600,56859042580,19220,19210,19230,19180,8084
20250220,103500,56703681210,19220,19150,19220,19150,19736
20250220,103400,56324838890,19150,19090,19170,19060,14438
20250220,103300,56048558110,19080,19100,19120,19060,15116
20250220,103200,55760156890,19100,19070,19120,19050,17749
20250220,103100,55421281980,19060,19120,19120,19060,6146
20250220,103000,55303924890,19110,19090,19140,19080,12285
20250220,102900,55069095590,19090,19040,19100,19020,27436
20250220,102800,54546235180,19040,19050,19050,19010,15844
20250220,102700,54244713940,19050,19010,19050,18970,81393
20250220,102600,52698164430,19010,19050,19050,19000,37167
20250220,102500,51991023970,19050,19060,19070,19040,21777
20250220,102400,51576119890,19070,19100,19140,19060,28660
20250220,102300,51028958790,19100,19100,19140,19060,23553
20250220,102200,50579228210,19090,19110,19130,19090,19594
20250220,102100,50205034280,19110,19160,19180,19090,15552
20250220,102000,49907420490,19160,19100,19170,19090,30179
20250220,101900,49329923700,19090,19110,19110,19040,45030
20250220,101800,48470939000,19100,19180,19190,19100,44129
20250220,101700,47626202660,19170,19230,19240,19170,31080
20250220,101600,47029522000,19230,19240,19260,19220,3983
20250220,101500,46952901490,19220,19230,19260,19180,29267
20250220,101400,46390695620,19220,19230,19290,19220,10520
20250220,101300,46188214790,19220,19360,19360,19220,16170
20250220,101200,45876307640,19350,19290,19350,19280,16421
20250220,101100,45559111950,19290,19240,19300,19220,10221
20250220,101000,45362195030,19240,19230,19260,19200,33259
20250220,100900,44723100460,19230,19290,19290,19230,7496
20250220,100800,44578764440,19280,19230,19320,19230,14669
20250220,100700,44295933290,19240,19230,19250,19220,13233
20250220,100600,44041407320,19240,19260,19280,19220,16994
20250220,100500,43714389480,19280,19260,19280,19220,25448
20250220,100400,43224668810,19260,19320,19320,19260,13441
20250220,100300,42965348640,19320,19310,19340,19310,7920
20250220,100200,42812289610,19330,19280,19340,19240,30214
20250220,100100,42229694140,19280,19300,19320,19280,14074
20250220,100000,41958115960,19310,19290,19370,19280,22594
20250220,095900,41521755560,19290,19350,19350,19270,25193
20250220,095800,41035378130,19340,19350,19370,19340,10521
20250220,095700,40831779400,19340,19400,19410,19320,30156
20250220,095600,40248044350,19410,19400,19460,19370,28570
20250220,095500,39693411660,19410,19450,19460,19330,42021
20250220,095400,38878577500,19480,19330,19490,19290,42047
20250220,095300,38064627060,19330,19390,19420,19300,22447
20250220,095200,37630586400,19410,19580,19590,19390,20005
20250220,095100,37240597080,19570,19390,19610,19380,31497
20250220,095000,36626006590,19380,19400,19400,19310,28475
20250220,094900,36075081210,19390,19330,19400,19310,25537
20250220,094800,35580924600,19340,19230,19370,19210,28672
20250220,094700,35028107320,19240,19300,19380,19200,28289
20250220,094600,34482768680,19300,19180,19330,19160,69262
20250220,094500,33151885610,19180,19230,19240,19150,100659
20250220,094400,31219193050,19230,19280,19310,19200,50838
20250220,094300,30240677310,19280,19360,19360,19260,53675
20250220,094200,29204411310,19360,19370,19390,19350,31133
20250220,094100,28601572800,19370,19360,19410,19320,43548
20250220,094000,27758838780,19360,19480,19480,19340,48250
20250220,093900,26823118090,19440,19540,19580,19440,70407
20250220,093800,25451105400,19540,19560,19560,19490,29623
20250220,093700,24872891480,19560,19620,19640,19550,29877
20250220,093600,24287716840,19620,19640,19700,19550,20819
20250220,093500,23879290310,19650,19450,19730,19440,31170
20250220,093400,23268972980,19440,19430,19510,19420,34809
20250220,093300,22591862820,19420,19480,19520,19400,36600
20250220,093200,21880047310,19480,19530,19560,19400,62403
20250220,093100,20666450980,19520,19470,19610,19410,90216
20250220,093000,18905113010,19470,19570,19630,19320,95112
20250220,092900,17048046880,19570,19810,19820,19570,84428
20250220,092800,15379863470,19820,19810,19840,19800,20340
20250220,092700,14976848390,19810,19850,19900,19810,27686
20250220,092600,14427629030,19860,19870,19880,19830,11161
20250220,092500,14206043720,19870,19860,19910,19840,22311
20250220,092400,13763046620,19860,19840,19880,19830,11879
20250220,092300,13527221510,19840,19900,19900,19820,19858
20250220,092200,13133031670,19870,19830,19920,19800,26178
20250220,092100,12613892530,19820,19980,19990,19820,51362
20250220,092000,11592385700,19980,19990,20050,19970,22448
20250220,091900,11143830640,19990,20000,20050,19990,8171
20250220,091800,10980406020,20050,20100,20100,19980,24800
20250220,091700,10484208380,20100,20000,20100,20000,17225
20250220,091600,10138863530,20000,20000,20150,20000,17233
20250220,091500,9793036080,20000,20100,20150,20000,9462
20250220,091400,9603009880,20100,20250,20300,20000,11273
20250220,091300,9375902530,20250,20300,20350,20200,29135
20250220,091200,8784890180,20300,20100,20300,20000,28640
20250220,091100,8207467330,20100,19990,20150,19880,19584
20250220,091000,7815352290,19990,20000,20100,19960,16195
20250220,090900,7490936220,20050,19840,20100,19830,15252
20250220,090800,7186643830,19850,20200,20200,19820,52822
20250220,090700,6135007100,20150,20050,20300,20000,39681
20250220,090600,5334787150,20000,20000,20050,19980,13580
20250220,090500,5063186640,20000,20000,20050,19950,19124
20250220,090400,4680850420,20050,20050,20050,19930,16927
20250220,090300,4342042440,20050,20050,20100,19940,25474
20250220,090200,3832234550,20000,19900,20150,19900,46097
20250220,090100,2910217290,19910,19830,19940,19810,41429
20250220,090000,2086476810,19820,19850,19950,19810,104215