KissMeData/000120/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183000,5603908800,97100,97100,97100,97100,3726
20250221,182900,5603908800,97100,97100,97100,97100,0
20250221,182800,5603908800,97100,97100,97100,97100,0
20250221,182700,5603908800,97100,97100,97100,97100,0
20250221,182600,5603908800,97100,97100,97100,97100,0
20250221,182500,5603908800,97100,97100,97100,97100,0
20250221,182400,5603908800,97100,97100,97100,97100,0
20250221,182300,5603908800,97100,97100,97100,97100,0
20250221,182200,5603908800,97100,97100,97100,97100,0
20250221,182100,5603908800,97100,97100,97100,97100,0
20250221,182000,5603908800,97100,97100,97100,97100,0
20250221,181900,5603908800,97100,97100,97100,97100,0
20250221,181800,5603908800,97100,97100,97100,97100,0
20250221,181700,5603908800,97100,97100,97100,97100,0
20250221,181600,5603908800,97100,97100,97100,97100,0
20250221,181500,5603908800,97100,97100,97100,97100,0
20250221,181400,5603908800,97100,97100,97100,97100,0
20250221,181300,5603908800,97100,97100,97100,97100,0
20250221,181200,5603908800,97100,97100,97100,97100,0
20250221,181100,5603908800,97100,97100,97100,97100,0
20250221,181000,5603908800,97100,97100,97100,97100,0
20250221,180900,5603908800,97100,97100,97100,97100,0
20250221,180800,5603908800,97100,97100,97100,97100,0
20250221,180700,5603908800,97100,97100,97100,97100,0
20250221,180600,5603908800,97100,97100,97100,97100,0
20250221,180500,5603908800,97100,97100,97100,97100,0
20250221,180400,5603908800,97100,97100,97100,97100,0
20250221,180300,5603908800,97100,97100,97100,97100,0
20250221,180200,5603908800,97100,97100,97100,97100,0
20250221,180100,5603908800,97100,97100,97100,97100,0
20250221,180000,5603908800,97100,97100,97100,97100,3726
20250221,175900,5603908800,97100,97100,97100,97100,0
20250221,175800,5603908800,97100,97100,97100,97100,0
20250221,175700,5603908800,97100,97100,97100,97100,0
20250221,175600,5603908800,97100,97100,97100,97100,0
20250221,175500,5603908800,97100,97100,97100,97100,0
20250221,175400,5603908800,97100,97100,97100,97100,0
20250221,175300,5603908800,97100,97100,97100,97100,0
20250221,175200,5603908800,97100,97100,97100,97100,0
20250221,175100,5603908800,97100,97100,97100,97100,0
20250221,175000,5603908800,97100,97100,97100,97100,0
20250221,174900,5603908800,97100,97100,97100,97100,0
20250221,174800,5603908800,97100,97100,97100,97100,0
20250221,174700,5603908800,97100,97100,97100,97100,0
20250221,174600,5603908800,97100,97100,97100,97100,0
20250221,174500,5603908800,97100,97100,97100,97100,0
20250221,174400,5603908800,97100,97100,97100,97100,0
20250221,174300,5603908800,97100,97100,97100,97100,0
20250221,174200,5603908800,97100,97100,97100,97100,0
20250221,174100,5603908800,97100,97100,97100,97100,0
20250221,174000,5603908800,97100,97100,97100,97100,0
20250221,173900,5603908800,97100,97100,97100,97100,0
20250221,173800,5603908800,97100,97100,97100,97100,0
20250221,173700,5603908800,97100,97100,97100,97100,0
20250221,173600,5603908800,97100,97100,97100,97100,0
20250221,173500,5603908800,97100,97100,97100,97100,0
20250221,173400,5603908800,97100,97100,97100,97100,0
20250221,173300,5603908800,97100,97100,97100,97100,0
20250221,173200,5603908800,97100,97100,97100,97100,0
20250221,173100,5603908800,97100,97100,97100,97100,0
20250221,173000,5603908800,97100,97100,97100,97100,3726
20250221,172900,5603908800,97100,97100,97100,97100,0
20250221,172800,5603908800,97100,97100,97100,97100,0
20250221,172700,5603908800,97100,97100,97100,97100,0
20250221,172600,5603908800,97100,97100,97100,97100,0
20250221,172500,5603908800,97100,97100,97100,97100,0
20250221,172400,5603908800,97100,97100,97100,97100,0
20250221,172300,5603908800,97100,97100,97100,97100,0
20250221,172200,5603908800,97100,97100,97100,97100,0
20250221,172100,5603908800,97100,97100,97100,97100,0
20250221,172000,5603908800,97100,97100,97100,97100,0
20250221,171900,5603908800,97100,97100,97100,97100,0
20250221,171800,5603908800,97100,97100,97100,97100,0
20250221,171700,5603908800,97100,97100,97100,97100,0
20250221,171600,5603908800,97100,97100,97100,97100,0
20250221,171500,5603908800,97100,97100,97100,97100,0
20250221,171400,5603908800,97100,97100,97100,97100,0
20250221,171300,5603908800,97100,97100,97100,97100,0
20250221,171200,5603908800,97100,97100,97100,97100,0
20250221,171100,5603908800,97100,97100,97100,97100,0
20250221,171000,5603908800,97100,97100,97100,97100,0
20250221,170900,5603908800,97100,97100,97100,97100,0
20250221,170800,5603908800,97100,97100,97100,97100,0
20250221,170700,5603908800,97100,97100,97100,97100,0
20250221,170600,5603908800,97100,97100,97100,97100,0
20250221,170500,5603908800,97100,97100,97100,97100,0
20250221,170400,5603908800,97100,97100,97100,97100,0
20250221,170300,5603908800,97100,97100,97100,97100,0
20250221,170200,5603908800,97100,97100,97100,97100,0
20250221,170100,5603908800,97100,97100,97100,97100,0
20250221,170000,5603908800,97100,97100,97100,97100,3726
20250221,165900,5603908800,97100,97100,97100,97100,0
20250221,165800,5603908800,97100,97100,97100,97100,0
20250221,165700,5603908800,97100,97100,97100,97100,0
20250221,165600,5603908800,97100,97100,97100,97100,0
20250221,165500,5603908800,97100,97100,97100,97100,0
20250221,165400,5603908800,97100,97100,97100,97100,0
20250221,165300,5603908800,97100,97100,97100,97100,0
20250221,165200,5603908800,97100,97100,97100,97100,0
20250221,165100,5603908800,97100,97100,97100,97100,0
20250221,165000,5603908800,97100,97100,97100,97100,0
20250221,164900,5603908800,97100,97100,97100,97100,0
20250221,164800,5603908800,97100,97100,97100,97100,0
20250221,164700,5603908800,97100,97100,97100,97100,0
20250221,164600,5603908800,97100,97100,97100,97100,0
20250221,164500,5603908800,97100,97100,97100,97100,0
20250221,164400,5603908800,97100,97100,97100,97100,0
20250221,164300,5603908800,97100,97100,97100,97100,0
20250221,164200,5603908800,97100,97100,97100,97100,0
20250221,164100,5603908800,97100,97100,97100,97100,0
20250221,164000,5603908800,97100,97100,97100,97100,0
20250221,163900,5603908800,97100,97100,97100,97100,0
20250221,163800,5603908800,97100,97100,97100,97100,0
20250221,163700,5603908800,97100,97100,97100,97100,0
20250221,163600,5603908800,97100,97100,97100,97100,0
20250221,163500,5603908800,97100,97100,97100,97100,0
20250221,163400,5603908800,97100,97100,97100,97100,0
20250221,163300,5603908800,97100,97100,97100,97100,0
20250221,163200,5603908800,97100,97100,97100,97100,0
20250221,163100,5603908800,97100,97100,97100,97100,0
20250221,163000,5603908800,97100,97100,97100,97100,3726
20250221,162900,5603908800,97100,97100,97100,97100,0
20250221,162800,5603908800,97100,97100,97100,97100,0
20250221,162700,5603908800,97100,97100,97100,97100,0
20250221,162600,5603908800,97100,97100,97100,97100,0
20250221,162500,5603908800,97100,97100,97100,97100,0
20250221,162400,5603908800,97100,97100,97100,97100,0
20250221,162300,5603908800,97100,97100,97100,97100,0
20250221,162200,5603908800,97100,97100,97100,97100,0
20250221,162100,5603908800,97100,97100,97100,97100,0
20250221,162000,5603908800,97100,97100,97100,97100,0
20250221,161900,5603908800,97100,97100,97100,97100,0
20250221,161800,5603908800,97100,97100,97100,97100,0
20250221,161700,5603908800,97100,97100,97100,97100,0
20250221,161600,5603908800,97100,97100,97100,97100,0
20250221,161500,5603908800,97100,97100,97100,97100,0
20250221,161400,5603908800,97100,97100,97100,97100,0
20250221,161300,5603908800,97100,97100,97100,97100,0
20250221,161200,5603908800,97100,97100,97100,97100,0
20250221,161100,5603908800,97100,97100,97100,97100,0
20250221,161000,5603908800,97100,97100,97100,97100,0
20250221,160900,5603908800,97100,97100,97100,97100,0
20250221,160800,5603908800,97100,97100,97100,97100,0
20250221,160700,5603908800,97100,97100,97100,97100,0
20250221,160600,5603908800,97100,97100,97100,97100,0
20250221,160500,5603908800,97100,97100,97100,97100,0
20250221,160400,5603908800,97100,97100,97100,97100,0
20250221,160300,5603908800,97100,97100,97100,97100,0
20250221,160200,5603908800,97100,97100,97100,97100,0
20250221,160100,5603908800,97100,97100,97100,97100,0
20250221,160000,5603908800,97100,97100,97100,97100,3726
20250221,155900,5603908800,97100,97100,97100,97100,0
20250221,155800,5603908800,97100,97100,97100,97100,0
20250221,155700,5603908800,97100,97100,97100,97100,0
20250221,155600,5603908800,97100,97100,97100,97100,0
20250221,155500,5603908800,97100,97100,97100,97100,0
20250221,155400,5603908800,97100,97100,97100,97100,0
20250221,155300,5603908800,97100,97100,97100,97100,0
20250221,155200,5603908800,97100,97100,97100,97100,0
20250221,155100,5603908800,97100,97100,97100,97100,0
20250221,155000,5603908800,97100,97100,97100,97100,0
20250221,154900,5603908800,97100,97100,97100,97100,0
20250221,154800,5603908800,97100,97100,97100,97100,0
20250221,154700,5603908800,97100,97100,97100,97100,0
20250221,154600,5603908800,97100,97100,97100,97100,0
20250221,154500,5603908800,97100,97100,97100,97100,0
20250221,154400,5603908800,97100,97100,97100,97100,0
20250221,154300,5603908800,97100,97100,97100,97100,0
20250221,154200,5603908800,97100,97100,97100,97100,0
20250221,154100,5603908800,97100,97100,97100,97100,0
20250221,154000,5603908800,97100,97100,97100,97100,0
20250221,153900,5603908800,97100,97100,97100,97100,0
20250221,153800,5603908800,97100,97100,97100,97100,0
20250221,153700,5603908800,97100,97100,97100,97100,0
20250221,153600,5603908800,97100,97100,97100,97100,0
20250221,153500,5603908800,97100,97100,97100,97100,0
20250221,153400,5603908800,97100,97100,97100,97100,0
20250221,153300,5603908800,97100,97100,97100,97100,0
20250221,153200,5603908800,97100,97100,97100,97100,0
20250221,153100,5603908800,97100,97100,97100,97100,0
20250221,153000,5603908800,97100,97100,97100,97100,7452
20250221,152900,5242114200,96200,96200,96200,96200,0
20250221,152800,5242114200,96200,96200,96200,96200,0
20250221,152700,5242114200,96200,96200,96200,96200,0
20250221,152600,5242114200,96200,96200,96200,96200,0
20250221,152500,5242114200,96200,96200,96200,96200,0
20250221,152400,5242114200,96200,96200,96200,96200,0
20250221,152300,5242114200,96200,96200,96200,96200,0
20250221,152200,5242114200,96200,96200,96200,96200,0
20250221,152100,5242114200,96200,96200,96200,96200,0
20250221,152000,5242114200,96200,96200,96200,96200,0
20250221,151900,5242114200,96200,95900,96300,95800,1386
20250221,151800,5108844400,96000,95900,96000,95800,41
20250221,151700,5104912600,95800,95900,96000,95800,38
20250221,151600,5101267600,96100,95900,96100,95800,99
20250221,151500,5091772900,95900,96100,96200,95800,50
20250221,151400,5086974500,96100,96100,96200,95900,94
20250221,151300,5077942900,96100,95900,96100,95800,110
20250221,151200,5067389000,95900,96000,96100,95900,76
20250221,151100,5060096500,95900,96000,96000,95800,104
20250221,151000,5050118000,96000,96000,96000,95800,227
20250221,150900,5028349100,96000,95900,96000,95800,104
20250221,150800,5018375600,95900,95900,95900,95800,97
20250221,150700,5009077500,95900,95800,95900,95800,94
20250221,150600,5000067800,95900,95900,95900,95800,102
20250221,150500,4990290700,95900,95800,95900,95700,458
20250221,150400,4946405500,95800,95700,95800,95600,88
20250221,150300,4937982200,95600,95700,95700,95600,72
20250221,150200,4931096800,95700,95700,95700,95500,187
20250221,150100,4913218300,95700,95600,95700,95600,31
20250221,150000,4910254300,95700,95900,95900,95700,699
20250221,145900,4843293000,95900,95900,95900,95700,55
20250221,145800,4838025200,95800,95800,95800,95700,41
20250221,145700,4834099400,95800,95800,95800,95700,73
20250221,145600,4827106100,95900,95700,95900,95600,207
20250221,145500,4807280200,95700,95600,95700,95600,53
20250221,145400,4802211900,95600,96000,96000,95500,1151
20250221,145300,4691916200,95900,95900,96000,95900,140
20250221,145200,4678481400,96000,95900,96000,95900,154
20250221,145100,4663702000,96000,95900,96000,95900,45
20250221,145000,4659384800,96000,96000,96000,95900,59
20250221,144900,4653722500,95900,96000,96000,95900,29
20250221,144800,4650939900,96000,96000,96000,95900,53
20250221,144700,4645853200,95900,96000,96000,95900,101
20250221,144600,4636158300,95900,96000,96000,95900,35
20250221,144500,4632799700,96000,96000,96000,95900,29
20250221,144400,4630016100,95900,96000,96000,95900,42
20250221,144300,4625985100,96000,95900,96000,95900,14
20250221,144200,4624641700,96000,96000,96000,95900,48
20250221,144100,4620034400,96000,96000,96000,95900,66
20250221,144000,4613699200,96000,96000,96000,95900,99
20250221,143900,4604196500,96000,95900,96000,95900,35
20250221,143800,4600838500,95900,96000,96000,95900,72
20250221,143700,4593927600,96000,95900,96000,95900,15
20250221,143600,4592488300,96000,95800,96000,95800,136
20250221,143500,4579447000,95800,96400,96400,95800,2613
20250221,143400,4328442500,96300,96400,96400,96300,27
20250221,143300,4325840400,96300,96400,96400,96200,73
20250221,143200,4318805400,96300,96400,96400,96200,130
20250221,143100,4306285500,96400,96400,96400,96300,34
20250221,143000,4303009800,96400,96400,96400,96300,48
20250221,142900,4298385200,96400,96400,96400,96300,56
20250221,142800,4292987800,96400,96400,96400,96300,70
20250221,142700,4286241000,96400,96400,96400,96300,26
20250221,142600,4283735300,96400,96400,96400,96300,101
20250221,142500,4274000200,96400,96400,96400,96300,30
20250221,142400,4271108600,96400,96400,96400,96300,44
20250221,142300,4266868600,96300,96600,96600,96300,354
20250221,142200,4232715700,96600,96600,96600,96500,51
20250221,142100,4227789600,96600,96600,96600,96500,24
20250221,142000,4225471700,96600,96600,96600,96500,86
20250221,141900,4217170300,96500,96400,96600,96400,310
20250221,141800,4187256800,96500,96500,96500,96400,127
20250221,141700,4175002000,96400,96500,96500,96400,28
20250221,141600,4172301000,96500,96500,96500,96400,39
20250221,141500,4168538000,96500,96500,96500,96400,22
20250221,141400,4166415400,96500,96500,96500,96400,36
20250221,141300,4162942800,96500,96500,96500,96400,28
20250221,141200,4160241100,96500,96500,96500,96400,86
20250221,141100,4151942800,96500,96500,96500,96400,95
20250221,141000,4142776600,96500,96500,96500,96400,40
20250221,140900,4138917300,96500,96500,96600,96400,105
20250221,140800,4128785200,96500,96500,96500,96400,116
20250221,140700,4117592200,96500,96500,96500,96400,37
20250221,140600,4114022000,96500,96500,96500,96400,40
20250221,140500,4110162500,96500,96400,96500,96400,28
20250221,140400,4107461100,96500,96500,96500,96400,89
20250221,140300,4098872900,96500,96500,96500,96400,20
20250221,140200,4096943100,96500,96500,96500,96400,33
20250221,140100,4093758900,96400,96500,96500,96400,33
20250221,140000,4090576400,96500,96400,96500,96400,52
20250221,135900,4085559900,96400,96400,96600,96400,73
20250221,135800,4078515800,96500,96500,96600,96500,107
20250221,135700,4068182000,96500,96600,96600,96400,160
20250221,135600,4052741000,96600,96500,96600,96500,52
20250221,135500,4047718300,96600,96400,96700,96400,639
20250221,135400,3986044100,96500,96500,96500,96400,59
20250221,135300,3980352100,96500,96500,96500,96400,33
20250221,135200,3977167900,96500,96500,96500,96400,29
20250221,135100,3974370100,96400,96500,96500,96400,91
20250221,135000,3965590800,96400,96400,96500,96400,70
20250221,134900,3958837300,96500,96400,96500,96400,25
20250221,134800,3956427100,96400,96400,96500,96400,57
20250221,134700,3950928100,96400,96500,96500,96300,30
20250221,134600,3948036700,96500,96500,96500,96300,736
20250221,134500,3877086200,96500,96500,96500,96400,37
20250221,134400,3873516200,96500,96500,96500,96400,55
20250221,134300,3868208900,96500,96400,96500,96400,18
20250221,134200,3866473200,96400,96400,96500,96400,33
20250221,134100,3863289200,96500,96500,96500,96400,20
20250221,134000,3861359600,96400,96400,96500,96400,20
20250221,133900,3859430600,96400,96300,96500,96300,421
20250221,133800,3818839800,96300,96300,96400,96200,1093
20250221,133700,3713504000,96200,96200,96300,96200,10
20250221,133600,3712541800,96300,96200,96300,96200,49
20250221,133500,3707823600,96200,96300,96300,96200,42
20250221,133400,3703779300,96200,96300,96300,96200,62
20250221,133300,3697809000,96200,96200,96300,96200,36
20250221,133200,3694344300,96200,96200,96300,96200,33
20250221,133100,3691167300,96200,96300,96300,96200,164
20250221,133000,3675375000,96300,96300,96300,96200,138
20250221,132900,3662086300,96200,96300,96300,96200,33
20250221,132800,3658908600,96200,96200,96300,96200,25
20250221,132700,3656502600,96200,96200,96200,96100,60
20250221,132600,3650731600,96100,96200,96200,96100,86
20250221,132500,3642463100,96200,96200,96200,96100,11
20250221,132400,3641405300,96100,96100,96200,96100,19
20250221,132300,3639578300,96200,96100,96200,96100,39
20250221,132200,3635827000,96100,96200,96200,96100,899
20250221,132100,3549423100,96100,96100,96200,96100,49
20250221,132000,3544712400,96100,96200,96200,96100,36
20250221,131900,3541249600,96200,96200,96200,96100,65
20250221,131800,3534996800,96100,96100,96200,96100,21
20250221,131700,3532977600,96100,95900,96200,95900,1043
20250221,131600,3432904600,95900,95900,95900,95800,73
20250221,131500,3425904200,95800,95800,95900,95800,9
20250221,131400,3425041900,95900,95800,95900,95800,21
20250221,131300,3423028600,95900,95800,95900,95800,25
20250221,131200,3420632900,95800,95900,95900,95700,565
20250221,131100,3366502900,95800,95800,95800,95800,3
20250221,131000,3366215500,95700,95800,95800,95500,873
20250221,130900,3282633800,95800,95800,95900,95600,1034
20250221,130800,3183736100,95800,96000,96000,95800,206
20250221,130700,3163978900,96100,96000,96100,95900,13
20250221,130600,3162731500,95900,95900,96000,95800,59
20250221,130500,3157072500,95900,96000,96100,95900,310
20250221,130400,3127314000,95900,96000,96100,95900,83
20250221,130300,3119346200,96000,95900,96000,95900,101
20250221,130200,3109659700,95900,96000,96000,95700,249
20250221,130100,3085797800,96000,96000,96000,96000,5
20250221,130000,3085317800,95900,95900,96000,95900,19
20250221,125900,3083494300,95900,95900,96000,95900,11
20250221,125800,3082439000,95900,96100,96100,95900,490
20250221,125700,3035373000,96100,96100,96100,96000,129
20250221,125600,3022976600,96000,96100,96100,96000,50
20250221,125500,3018173200,96000,96000,96000,96000,2
20250221,125400,3017981200,96000,96100,96100,96000,16
20250221,125300,3016443700,96100,96100,96100,96000,12
20250221,125200,3015291100,96000,96000,96100,95900,59
20250221,125100,3009626200,96000,95900,96000,95900,6
20250221,125000,3009050400,96000,96000,96000,95900,56
20250221,124900,3003676400,96000,95900,96000,95900,58
20250221,124800,2998113800,96100,96300,96300,95900,1071
20250221,124700,2895146700,96300,96200,96300,96200,40
20250221,124600,2891295600,96200,96300,96300,96200,20
20250221,124500,2889369800,96300,96300,96300,96200,15
20250221,124400,2887925400,96200,96200,96300,96100,52
20250221,124300,2882921100,96100,96200,96200,96100,138
20250221,124200,2869647500,96200,96200,96200,96100,30
20250221,124100,2866761700,96200,96100,96200,96100,20
20250221,124000,2864838300,96200,96200,96200,96100,22
20250221,123900,2862722300,96100,96200,96200,96100,18
20250221,123800,2860990900,96200,96100,96200,96100,6
20250221,123700,2860413800,96100,96100,96100,96000,292
20250221,123600,2832373200,96100,96100,96100,96000,13
20250221,123500,2831124100,96100,96100,96100,96000,61
20250221,123400,2825262700,96000,96100,96100,96000,10
20250221,123300,2824302200,96100,96000,96100,96000,27
20250221,123200,2821707800,96100,96000,96100,96000,5
20250221,123100,2821227600,96000,96000,96100,96000,125
20250221,123000,2809226200,96000,96000,96100,96000,219
20250221,122900,2788201700,96100,96100,96200,96000,65
20250221,122800,2781954100,96200,96200,96200,96100,10
20250221,122700,2780992800,96200,96200,96200,96100,20
20250221,122600,2779069200,96200,96300,96400,96000,287
20250221,122500,2751461500,96400,96300,96400,96200,39
20250221,122400,2747704500,96200,96300,96300,96200,234
20250221,122300,2725171600,96300,96400,96400,96300,11
20250221,122200,2724111300,96200,96300,96400,96200,41
20250221,122100,2720164600,96200,96300,96400,96200,189
20250221,122000,2701961800,96400,96400,96400,96300,26
20250221,121900,2699455600,96300,96400,96400,96300,27
20250221,121800,2696853600,96300,96300,96400,96300,10
20250221,121700,2695889800,96400,96400,96400,96300,64
20250221,121600,2689720600,96400,96300,96400,96300,223
20250221,121500,2668245000,96400,96400,96400,96300,17
20250221,121400,2666606400,96300,96300,96300,96300,4
20250221,121300,2666221200,96300,96300,96400,96300,95
20250221,121200,2657065400,96400,96300,96400,96300,64
20250221,121100,2650901900,96300,96400,96400,96300,24
20250221,121000,2648589300,96300,96100,96400,96100,592
20250221,120900,2591683400,96100,96300,96400,96100,230
20250221,120800,2569552200,96200,96300,96300,96200,7
20250221,120700,2568878400,96200,96300,96300,96200,40
20250221,120600,2565027000,96200,96300,96300,96200,41
20250221,120500,2561079400,96300,96300,96400,96200,26
20250221,120400,2558574700,96300,96300,96300,96300,12
20250221,120300,2557419100,96300,96300,96300,96200,66
20250221,120200,2551068600,96300,96300,96400,96300,20
20250221,120100,2549142100,96200,96400,96400,96200,11
20250221,120000,2548081900,96300,96300,96300,96200,238
20250221,115900,2525164300,96300,96400,96400,96300,157
20250221,115800,2510035500,96400,96300,96400,96300,7
20250221,115700,2509360800,96400,96300,96500,96200,92
20250221,115600,2500496400,96300,96300,96300,96200,23
20250221,115500,2498282400,96200,96300,96300,96200,16
20250221,115400,2496741800,96200,96200,96300,96200,11
20250221,115300,2495683200,96300,96300,96300,96200,20
20250221,115200,2493757500,96300,96300,96400,96200,75
20250221,115100,2486535000,96400,96400,96400,96300,41
20250221,115000,2482585400,96400,96400,96400,96300,31
20250221,114900,2479597300,96300,96400,96400,96300,15
20250221,114800,2478151500,96400,96300,96400,96300,25
20250221,114700,2475742400,96300,96300,96400,96300,253
20250221,114600,2451354900,96400,96400,96500,96400,91
20250221,114500,2442576200,96400,96300,96400,96300,25
20250221,114400,2440166800,96400,96400,96500,96300,22
20250221,114300,2438046800,96400,96200,96400,96100,121
20250221,114200,2426399000,96200,96200,96200,96100,57
20250221,114100,2420915800,96300,96300,96300,96200,33
20250221,114000,2417738900,96200,96200,96300,96200,35
20250221,113900,2414370100,96200,96400,96400,96200,88
20250221,113800,2405890900,96300,96300,96400,96200,48
20250221,113700,2401268200,96200,96300,96300,96200,25
20250221,113600,2398861100,96300,96200,96300,96100,71
20250221,113500,2392029700,96200,96200,96200,96100,26
20250221,113400,2389529100,96200,96100,96200,96100,20
20250221,113300,2387605400,96100,96200,96200,96100,27
20250221,113200,2385009000,96200,96200,96200,96100,63
20250221,113100,2378954200,96100,96200,96200,96100,16
20250221,113000,2377415300,96100,96100,96200,96100,11
20250221,112900,2376357400,96100,96300,96300,96100,197
20250221,112800,2357406300,96300,96200,96300,96200,169
20250221,112700,2341143400,96200,96100,96200,96000,113
20250221,112600,2330282800,96100,96100,96100,96100,6
20250221,112500,2329706200,96200,96400,96400,96100,224
20250221,112400,2308154900,96400,96200,96400,96200,31
20250221,112300,2305167300,96200,96300,96400,96200,37
20250221,112200,2301603700,96200,96400,96400,96200,22
20250221,112100,2299483700,96300,96400,96400,96300,13
20250221,112000,2298230700,96200,96300,96400,96200,45
20250221,111900,2293897700,96300,96100,96300,96000,273
20250221,111800,2267651000,96100,96100,96100,96000,9
20250221,111700,2266786200,96100,96000,96100,96000,42
20250221,111600,2262752300,96100,96100,96100,96000,16
20250221,111500,2261214900,96100,96100,96100,96000,234
20250221,111400,2238748700,96000,96000,96100,96000,5
20250221,111300,2238268500,96000,96100,96100,96000,42
20250221,111200,2234233100,96100,96100,96100,96100,13
20250221,111100,2232983800,96100,96000,96200,96000,95
20250221,111000,2223847500,96000,96100,96200,96000,24
20250221,110900,2221541200,96200,96100,96200,96000,39
20250221,110800,2217792500,96100,96100,96200,96000,26
20250221,110700,2215293600,96200,96000,96200,96000,30
20250221,110600,2212410900,96000,96000,96000,96000,13
20250221,110500,2211162900,96100,96000,96300,96000,30
20250221,110400,2208277000,96000,96300,96300,96000,486
20250221,110300,2161552500,96200,96300,96300,96200,22
20250221,110200,2159434500,96200,96300,96300,96200,46
20250221,110100,2155005500,96300,96200,96300,96200,43
20250221,110000,2150867100,96200,96400,96500,96200,295
20250221,105900,2122451000,96400,96500,96500,96400,37
20250221,105800,2118880800,96500,96500,96500,96400,29
20250221,105700,2116083100,96500,96500,96500,96400,19
20250221,105600,2114249700,96400,96500,96500,96400,166
20250221,105500,2098240100,96500,96400,96500,96400,43
20250221,105400,2094093000,96500,96500,96500,96400,37
20250221,105300,2090522700,96500,96400,96500,96400,28
20250221,105200,2087822300,96400,96500,96500,96300,829
20250221,105100,2007920200,96600,96600,96600,96500,36
20250221,105000,2004444900,96600,96500,96600,96500,75
20250221,104900,1997200800,96500,96500,96600,96500,30
20250221,104800,1994304800,96500,96800,96800,96400,178
20250221,104700,1977116500,96800,96600,96800,96600,22
20250221,104600,1974989600,96600,96600,96600,96500,17
20250221,104500,1973347600,96500,96500,96600,96500,106
20250221,104400,1963111000,96600,96600,96600,96500,23
20250221,104300,1960889400,96600,96600,96600,96500,27
20250221,104200,1958281400,96600,96500,96600,96500,20
20250221,104100,1956350400,96600,96600,96600,96500,50
20250221,104000,1951523800,96600,96500,96600,96500,26
20250221,103900,1949013400,96500,96600,96600,96500,48
20250221,103800,1944379100,96600,96600,96600,96500,73
20250221,103700,1937327800,96500,96500,96500,96400,41
20250221,103600,1933371500,96400,96700,96700,96400,214
20250221,103500,1912703800,96600,96400,96600,96300,261
20250221,103400,1887521200,96400,96400,96400,96300,18
20250221,103300,1885786100,96400,96200,96400,96200,269
20250221,103200,1859878000,96200,96200,96300,96100,35
20250221,103100,1856510200,96200,96100,96200,96100,4
20250221,103000,1856125600,96200,96200,96300,96100,86
20250221,102900,1847851700,96200,96200,96300,96100,31
20250221,102800,1844868700,96200,96200,96200,96100,72
20250221,102700,1837942500,96200,96200,96200,96100,30
20250221,102600,1835056600,96300,96000,96300,96000,632
20250221,102500,1774269700,96100,96100,96100,96000,8
20250221,102400,1773501000,95900,96200,96200,95900,276
20250221,102300,1746991200,96100,96200,96200,96100,22
20250221,102200,1744875000,96100,96200,96200,96100,4
20250221,102100,1744490400,96100,96200,96300,96100,30
20250221,102000,1741604200,96200,96300,96300,96200,43
20250221,101900,1737465400,96300,96200,96400,96200,776
20250221,101800,1662686700,96300,96300,96400,96200,103
20250221,101700,1652767300,96100,96000,96300,95900,239
20250221,101600,1629806400,96000,96000,96000,95900,24
20250221,101500,1627502800,95900,95900,96000,95900,10
20250221,101400,1626543200,96000,96000,96000,95900,27
20250221,101300,1623951700,95900,95900,96000,95900,20
20250221,101200,1622032000,96000,96000,96000,95800,83
20250221,101100,1614075400,95900,96000,96000,95800,117
20250221,101000,1602855400,95900,96000,96100,95900,165
20250221,100900,1587015200,96000,95900,96000,95900,6
20250221,100800,1586439500,95900,96000,96100,95800,671
20250221,100700,1522077700,96000,96000,96000,95900,21
20250221,100600,1520061800,95900,96000,96000,95900,34
20250221,100500,1516799400,96000,96000,96000,95900,27
20250221,100400,1514208100,95900,96000,96000,95900,66
20250221,100300,1507873200,95900,96100,96100,95900,112
20250221,100200,1497121300,96100,96200,96200,96000,83
20250221,100100,1489145100,96100,95900,96200,95800,131
20250221,100000,1476570400,95900,95900,95900,95800,87
20250221,095900,1468233900,95900,95800,95900,95700,79
20250221,095800,1460664200,95800,95400,95800,95300,449
20250221,095700,1417809100,95400,95500,95500,95300,347
20250221,095600,1384709200,95500,95400,95500,95400,12
20250221,095500,1383564000,95400,95500,95500,95300,697
20250221,095400,1317070000,95500,95500,95500,95400,36
20250221,095300,1313632100,95500,95500,95500,95400,27
20250221,095200,1311054200,95500,95400,95500,95400,18
20250221,095100,1309335700,95400,95600,95600,95400,118
20250221,095000,1298065600,95600,95600,95600,95500,21
20250221,094900,1296058400,95500,95400,95600,95400,147
20250221,094800,1282019400,95400,95400,95500,95300,75
20250221,094700,1274865300,95300,95300,95400,95300,207
20250221,094600,1255128200,95300,95200,95300,95200,271
20250221,094500,1229304300,95200,95200,95300,95200,122
20250221,094400,1217689000,95100,95100,95300,95000,510
20250221,094300,1169176500,95100,95400,95400,95100,900
20250221,094200,1083479500,95500,95600,95600,95400,833
20250221,094100,1003910000,95700,95700,95700,95600,37
20250221,094000,1000370900,95600,95700,95800,95600,33
20250221,093900,997213900,95800,95800,95800,95600,97
20250221,093800,987931000,95700,95900,96000,95700,235
20250221,093700,965408800,95900,96000,96000,95900,129
20250221,093600,953025500,96000,95900,96000,95900,24
20250221,093500,950722400,96000,96000,96000,95800,29
20250221,093400,947940900,96000,96000,96000,95800,19
20250221,093300,946118400,95900,95800,95900,95800,34
20250221,093200,942859200,95900,95700,96000,95600,391
20250221,093100,905429500,95800,96100,96100,95700,430
20250221,093000,864166400,96100,96000,96100,96000,17
20250221,092900,862533100,96000,95900,96100,95800,83
20250221,092800,854569300,95800,95800,95900,95800,65
20250221,092700,848341600,95800,95800,95900,95800,129
20250221,092600,835982300,95800,96200,96200,95800,512
20250221,092500,786828400,96200,96200,96200,96100,40
20250221,092400,782982400,96200,96200,96200,96100,28
20250221,092300,780289400,96200,96100,96200,96100,9
20250221,092200,779423800,96200,96200,96200,96100,21
20250221,092100,777404500,96200,96100,96200,96100,23
20250221,092000,775192900,96100,96300,96300,96000,314
20250221,091900,745001400,96200,96200,96300,96000,98
20250221,091800,735566600,96200,96000,96300,96000,24
20250221,091700,733256700,96000,96100,96300,96000,220
20250221,091600,712114900,95900,95800,96100,95700,1050
20250221,091500,611407400,95800,95700,95900,95700,164
20250221,091400,595702600,95700,95500,95800,95400,784
20250221,091300,520691200,95500,95500,95500,95400,175
20250221,091200,503982700,95500,95500,95600,95400,838
20250221,091100,423959600,95500,95600,95600,95500,49
20250221,091000,419277200,95600,95700,95700,95500,73
20250221,090900,412298300,95600,95800,95800,95600,173
20250221,090800,395747500,95700,96100,96100,95700,358
20250221,090700,361394500,96100,96000,96100,96000,208
20250221,090600,341418300,96000,96800,96800,96000,1187
20250221,090500,227042700,96700,96500,96700,96500,217
20250221,090400,206080400,96500,96400,96600,96300,276
20250221,090300,179447500,96600,97000,97000,96300,772
20250221,090200,104810100,97000,97000,97200,97000,70
20250221,090100,98008300,97300,96900,97700,96800,445
20250221,090000,54693600,96900,97500,97500,96900,562