KissMeData/065350/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194700,26026937700,75500,75500,75500,75500,4427
20250221,194600,26026937700,75500,75500,75500,75500,0
20250221,194500,26026937700,75500,75500,75500,75500,0
20250221,194400,26026937700,75500,75500,75500,75500,0
20250221,194300,26026937700,75500,75500,75500,75500,0
20250221,194200,26026937700,75500,75500,75500,75500,0
20250221,194100,26026937700,75500,75500,75500,75500,0
20250221,194000,26026937700,75500,75500,75500,75500,0
20250221,193900,26026937700,75500,75500,75500,75500,0
20250221,193800,26026937700,75500,75500,75500,75500,0
20250221,193700,26026937700,75500,75500,75500,75500,0
20250221,193600,26026937700,75500,75500,75500,75500,0
20250221,193500,26026937700,75500,75500,75500,75500,0
20250221,193400,26026937700,75500,75500,75500,75500,0
20250221,193300,26026937700,75500,75500,75500,75500,0
20250221,193200,26026937700,75500,75500,75500,75500,0
20250221,193100,26026937700,75500,75500,75500,75500,0
20250221,193000,26026937700,75500,75500,75500,75500,0
20250221,192900,26026937700,75500,75500,75500,75500,0
20250221,192800,26026937700,75500,75500,75500,75500,0
20250221,192700,26026937700,75500,75500,75500,75500,0
20250221,192600,26026937700,75500,75500,75500,75500,0
20250221,192500,26026937700,75500,75500,75500,75500,0
20250221,192400,26026937700,75500,75500,75500,75500,0
20250221,192300,26026937700,75500,75500,75500,75500,0
20250221,192200,26026937700,75500,75500,75500,75500,0
20250221,192100,26026937700,75500,75500,75500,75500,0
20250221,192000,26026937700,75500,75500,75500,75500,0
20250221,191900,26026937700,75500,75500,75500,75500,0
20250221,191800,26026937700,75500,75500,75500,75500,0
20250221,191700,26026937700,75500,75500,75500,75500,4427
20250221,191600,26026937700,75500,75500,75500,75500,0
20250221,191500,26026937700,75500,75500,75500,75500,0
20250221,191400,26026937700,75500,75500,75500,75500,0
20250221,191300,26026937700,75500,75500,75500,75500,0
20250221,191200,26026937700,75500,75500,75500,75500,0
20250221,191100,26026937700,75500,75500,75500,75500,0
20250221,191000,26026937700,75500,75500,75500,75500,0
20250221,190900,26026937700,75500,75500,75500,75500,0
20250221,190800,26026937700,75500,75500,75500,75500,0
20250221,190700,26026937700,75500,75500,75500,75500,0
20250221,190600,26026937700,75500,75500,75500,75500,0
20250221,190500,26026937700,75500,75500,75500,75500,0
20250221,190400,26026937700,75500,75500,75500,75500,0
20250221,190300,26026937700,75500,75500,75500,75500,0
20250221,190200,26026937700,75500,75500,75500,75500,0
20250221,190100,26026937700,75500,75500,75500,75500,0
20250221,190000,26026937700,75500,75500,75500,75500,0
20250221,185900,26026937700,75500,75500,75500,75500,0
20250221,185800,26026937700,75500,75500,75500,75500,0
20250221,185700,26026937700,75500,75500,75500,75500,0
20250221,185600,26026937700,75500,75500,75500,75500,0
20250221,185500,26026937700,75500,75500,75500,75500,0
20250221,185400,26026937700,75500,75500,75500,75500,0
20250221,185300,26026937700,75500,75500,75500,75500,0
20250221,185200,26026937700,75500,75500,75500,75500,0
20250221,185100,26026937700,75500,75500,75500,75500,0
20250221,185000,26026937700,75500,75500,75500,75500,0
20250221,184900,26026937700,75500,75500,75500,75500,0
20250221,184800,26026937700,75500,75500,75500,75500,0
20250221,184700,26026937700,75500,75500,75500,75500,4427
20250221,184600,26026937700,75500,75500,75500,75500,0
20250221,184500,26026937700,75500,75500,75500,75500,0
20250221,184400,26026937700,75500,75500,75500,75500,0
20250221,184300,26026937700,75500,75500,75500,75500,0
20250221,184200,26026937700,75500,75500,75500,75500,0
20250221,184100,26026937700,75500,75500,75500,75500,0
20250221,184000,26026937700,75500,75500,75500,75500,0
20250221,183900,26026937700,75500,75500,75500,75500,0
20250221,183800,26026937700,75500,75500,75500,75500,0
20250221,183700,26026937700,75500,75500,75500,75500,0
20250221,183600,26026937700,75500,75500,75500,75500,0
20250221,183500,26026937700,75500,75500,75500,75500,0
20250221,183400,26026937700,75500,75500,75500,75500,0
20250221,183300,26026937700,75500,75500,75500,75500,0
20250221,183200,26026937700,75500,75500,75500,75500,0
20250221,183100,26026937700,75500,75500,75500,75500,0
20250221,183000,26026937700,75500,75500,75500,75500,0
20250221,182900,26026937700,75500,75500,75500,75500,0
20250221,182800,26026937700,75500,75500,75500,75500,0
20250221,182700,26026937700,75500,75500,75500,75500,0
20250221,182600,26026937700,75500,75500,75500,75500,0
20250221,182500,26026937700,75500,75500,75500,75500,0
20250221,182400,26026937700,75500,75500,75500,75500,0
20250221,182300,26026937700,75500,75500,75500,75500,0
20250221,182200,26026937700,75500,75500,75500,75500,0
20250221,182100,26026937700,75500,75500,75500,75500,0
20250221,182000,26026937700,75500,75500,75500,75500,0
20250221,181900,26026937700,75500,75500,75500,75500,0
20250221,181800,26026937700,75500,75500,75500,75500,0
20250221,181700,26026937700,75500,75500,75500,75500,4427
20250221,181600,26026937700,75500,75500,75500,75500,0
20250221,181500,26026937700,75500,75500,75500,75500,0
20250221,181400,26026937700,75500,75500,75500,75500,0
20250221,181300,26026937700,75500,75500,75500,75500,0
20250221,181200,26026937700,75500,75500,75500,75500,0
20250221,181100,26026937700,75500,75500,75500,75500,0
20250221,181000,26026937700,75500,75500,75500,75500,0
20250221,180900,26026937700,75500,75500,75500,75500,0
20250221,180800,26026937700,75500,75500,75500,75500,0
20250221,180700,26026937700,75500,75500,75500,75500,0
20250221,180600,26026937700,75500,75500,75500,75500,0
20250221,180500,26026937700,75500,75500,75500,75500,0
20250221,180400,26026937700,75500,75500,75500,75500,0
20250221,180300,26026937700,75500,75500,75500,75500,0
20250221,180200,26026937700,75500,75500,75500,75500,0
20250221,180100,26026937700,75500,75500,75500,75500,0
20250221,180000,26026937700,75500,75500,75500,75500,0
20250221,175900,26026937700,75500,75500,75500,75500,0
20250221,175800,26026937700,75500,75500,75500,75500,0
20250221,175700,26026937700,75500,75500,75500,75500,0
20250221,175600,26026937700,75500,75500,75500,75500,0
20250221,175500,26026937700,75500,75500,75500,75500,0
20250221,175400,26026937700,75500,75500,75500,75500,0
20250221,175300,26026937700,75500,75500,75500,75500,0
20250221,175200,26026937700,75500,75500,75500,75500,0
20250221,175100,26026937700,75500,75500,75500,75500,0
20250221,175000,26026937700,75500,75500,75500,75500,0
20250221,174900,26026937700,75500,75500,75500,75500,0
20250221,174800,26026937700,75500,75500,75500,75500,0
20250221,174700,26026937700,75500,75500,75500,75500,4427
20250221,174600,26026937700,75500,75500,75500,75500,0
20250221,174500,26026937700,75500,75500,75500,75500,0
20250221,174400,26026937700,75500,75500,75500,75500,0
20250221,174300,26026937700,75500,75500,75500,75500,0
20250221,174200,26026937700,75500,75500,75500,75500,0
20250221,174100,26026937700,75500,75500,75500,75500,0
20250221,174000,26026937700,75500,75500,75500,75500,0
20250221,173900,26026937700,75500,75500,75500,75500,0
20250221,173800,26026937700,75500,75500,75500,75500,0
20250221,173700,26026937700,75500,75500,75500,75500,0
20250221,173600,26026937700,75500,75500,75500,75500,0
20250221,173500,26026937700,75500,75500,75500,75500,0
20250221,173400,26026937700,75500,75500,75500,75500,0
20250221,173300,26026937700,75500,75500,75500,75500,0
20250221,173200,26026937700,75500,75500,75500,75500,0
20250221,173100,26026937700,75500,75500,75500,75500,0
20250221,173000,26026937700,75500,75500,75500,75500,0
20250221,172900,26026937700,75500,75500,75500,75500,0
20250221,172800,26026937700,75500,75500,75500,75500,0
20250221,172700,26026937700,75500,75500,75500,75500,0
20250221,172600,26026937700,75500,75500,75500,75500,0
20250221,172500,26026937700,75500,75500,75500,75500,0
20250221,172400,26026937700,75500,75500,75500,75500,0
20250221,172300,26026937700,75500,75500,75500,75500,0
20250221,172200,26026937700,75500,75500,75500,75500,0
20250221,172100,26026937700,75500,75500,75500,75500,0
20250221,172000,26026937700,75500,75500,75500,75500,0
20250221,171900,26026937700,75500,75500,75500,75500,0
20250221,171800,26026937700,75500,75500,75500,75500,0
20250221,171700,26026937700,75500,75500,75500,75500,4427
20250221,171600,26026937700,75500,75500,75500,75500,0
20250221,171500,26026937700,75500,75500,75500,75500,0
20250221,171400,26026937700,75500,75500,75500,75500,0
20250221,171300,26026937700,75500,75500,75500,75500,0
20250221,171200,26026937700,75500,75500,75500,75500,0
20250221,171100,26026937700,75500,75500,75500,75500,0
20250221,171000,26026937700,75500,75500,75500,75500,0
20250221,170900,26026937700,75500,75500,75500,75500,0
20250221,170800,26026937700,75500,75500,75500,75500,0
20250221,170700,26026937700,75500,75500,75500,75500,0
20250221,170600,26026937700,75500,75500,75500,75500,0
20250221,170500,26026937700,75500,75500,75500,75500,0
20250221,170400,26026937700,75500,75500,75500,75500,0
20250221,170300,26026937700,75500,75500,75500,75500,0
20250221,170200,26026937700,75500,75500,75500,75500,0
20250221,170100,26026937700,75500,75500,75500,75500,0
20250221,170000,26026937700,75500,75500,75500,75500,0
20250221,165900,26026937700,75500,75500,75500,75500,0
20250221,165800,26026937700,75500,75500,75500,75500,0
20250221,165700,26026937700,75500,75500,75500,75500,0
20250221,165600,26026937700,75500,75500,75500,75500,0
20250221,165500,26026937700,75500,75500,75500,75500,0
20250221,165400,26026937700,75500,75500,75500,75500,0
20250221,165300,26026937700,75500,75500,75500,75500,0
20250221,165200,26026937700,75500,75500,75500,75500,0
20250221,165100,26026937700,75500,75500,75500,75500,0
20250221,165000,26026937700,75500,75500,75500,75500,0
20250221,164900,26026937700,75500,75500,75500,75500,0
20250221,164800,26026937700,75500,75500,75500,75500,0
20250221,164700,26026937700,75500,75500,75500,75500,4427
20250221,164600,26026937700,75500,75500,75500,75500,0
20250221,164500,26026937700,75500,75500,75500,75500,0
20250221,164400,26026937700,75500,75500,75500,75500,0
20250221,164300,26026937700,75500,75500,75500,75500,0
20250221,164200,26026937700,75500,75500,75500,75500,0
20250221,164100,26026937700,75500,75500,75500,75500,0
20250221,164000,26026937700,75500,75500,75500,75500,0
20250221,163900,26026937700,75500,75500,75500,75500,0
20250221,163800,26026937700,75500,75500,75500,75500,0
20250221,163700,26026937700,75500,75500,75500,75500,0
20250221,163600,26026937700,75500,75500,75500,75500,0
20250221,163500,26026937700,75500,75500,75500,75500,0
20250221,163400,26026937700,75500,75500,75500,75500,0
20250221,163300,26026937700,75500,75500,75500,75500,0
20250221,163200,26026937700,75500,75500,75500,75500,0
20250221,163100,26026937700,75500,75500,75500,75500,0
20250221,163000,26026937700,75500,75500,75500,75500,0
20250221,162900,26026937700,75500,75500,75500,75500,0
20250221,162800,26026937700,75500,75500,75500,75500,0
20250221,162700,26026937700,75500,75500,75500,75500,0
20250221,162600,26026937700,75500,75500,75500,75500,0
20250221,162500,26026937700,75500,75500,75500,75500,0
20250221,162400,26026937700,75500,75500,75500,75500,0
20250221,162300,26026937700,75500,75500,75500,75500,0
20250221,162200,26026937700,75500,75500,75500,75500,0
20250221,162100,26026937700,75500,75500,75500,75500,0
20250221,162000,26026937700,75500,75500,75500,75500,0
20250221,161900,26026937700,75500,75500,75500,75500,0
20250221,161800,26026937700,75500,75500,75500,75500,0
20250221,161700,26026937700,75500,75500,75500,75500,4427
20250221,161600,26026937700,75500,75500,75500,75500,0
20250221,161500,26026937700,75500,75500,75500,75500,0
20250221,161400,26026937700,75500,75500,75500,75500,0
20250221,161300,26026937700,75500,75500,75500,75500,0
20250221,161200,26026937700,75500,75500,75500,75500,0
20250221,161100,26026937700,75500,75500,75500,75500,0
20250221,161000,26026937700,75500,75500,75500,75500,0
20250221,160900,26026937700,75500,75500,75500,75500,0
20250221,160800,26026937700,75500,75500,75500,75500,0
20250221,160700,26026937700,75500,75500,75500,75500,0
20250221,160600,26026937700,75500,75500,75500,75500,0
20250221,160500,26026937700,75500,75500,75500,75500,0
20250221,160400,26026937700,75500,75500,75500,75500,0
20250221,160300,26026937700,75500,75500,75500,75500,0
20250221,160200,26026937700,75500,75500,75500,75500,0
20250221,160100,26026937700,75500,75500,75500,75500,0
20250221,160000,26026937700,75500,75500,75500,75500,0
20250221,155900,26026937700,75500,75500,75500,75500,0
20250221,155800,26026937700,75500,75500,75500,75500,0
20250221,155700,26026937700,75500,75500,75500,75500,0
20250221,155600,26026937700,75500,75500,75500,75500,0
20250221,155500,26026937700,75500,75500,75500,75500,0
20250221,155400,26026937700,75500,75500,75500,75500,0
20250221,155300,26026937700,75500,75500,75500,75500,0
20250221,155200,26026937700,75500,75500,75500,75500,0
20250221,155100,26026937700,75500,75500,75500,75500,0
20250221,155000,26026937700,75500,75500,75500,75500,0
20250221,154900,26026937700,75500,75500,75500,75500,0
20250221,154800,26026937700,75500,75500,75500,75500,0
20250221,154700,26026937700,75500,75500,75500,75500,4427
20250221,154600,26026937700,75500,75500,75500,75500,0
20250221,154500,26026937700,75500,75500,75500,75500,0
20250221,154400,26026937700,75500,75500,75500,75500,0
20250221,154300,26026937700,75500,75500,75500,75500,0
20250221,154200,26026937700,75500,75500,75500,75500,0
20250221,154100,26026937700,75500,75500,75500,75500,0
20250221,154000,26026937700,75500,75500,75500,75500,0
20250221,153900,26026937700,75500,75500,75500,75500,0
20250221,153800,26026937700,75500,75500,75500,75500,0
20250221,153700,26026937700,75500,75500,75500,75500,0
20250221,153600,26026937700,75500,75500,75500,75500,0
20250221,153500,26026937700,75500,75500,75500,75500,0
20250221,153400,26026937700,75500,75500,75500,75500,0
20250221,153300,26026937700,75500,75500,75500,75500,0
20250221,153200,26026937700,75500,75500,75500,75500,0
20250221,153100,26026937700,75500,75500,75500,75500,0
20250221,153000,26026937700,75500,75500,75500,75500,4427
20250221,152900,25692699200,75600,75600,75600,75600,0
20250221,152800,25692699200,75600,75600,75600,75600,0
20250221,152700,25692699200,75600,75600,75600,75600,0
20250221,152600,25692699200,75600,75600,75600,75600,0
20250221,152500,25692699200,75600,75600,75600,75600,0
20250221,152400,25692699200,75600,75600,75600,75600,0
20250221,152300,25692699200,75600,75600,75600,75600,0
20250221,152200,25692699200,75600,75600,75600,75600,0
20250221,152100,25692699200,75600,75600,75600,75600,0
20250221,152000,25692699200,75600,75600,75600,75600,0
20250221,151900,25692699200,75600,75500,75700,75400,2487
20250221,151800,25504781600,75500,75500,75500,75300,853
20250221,151700,25440477800,75400,75300,75500,75300,1486
20250221,151600,25328456600,75400,75400,75500,75300,1069
20250221,151500,25247834900,75400,75500,75500,75400,328
20250221,151400,25223097700,75500,75400,75500,75300,645
20250221,151300,25174469100,75300,75300,75400,75300,717
20250221,151200,25120430300,75300,75500,75500,75300,710
20250221,151100,25066913500,75400,75400,75500,75400,940
20250221,151000,24995971500,75400,75400,75500,75400,366
20250221,150900,24968371900,75400,75400,75500,75400,412
20250221,150800,24937304100,75400,75400,75500,75300,898
20250221,150700,24869595200,75400,75300,75400,75200,2677
20250221,150600,24668112600,75300,75300,75400,75200,1244
20250221,150500,24574438900,75300,75400,75400,75200,1148
20250221,150400,24487982700,75400,75300,75400,75300,589
20250221,150300,24443628900,75400,75400,75500,75300,782
20250221,150200,24384673100,75400,75400,75500,75400,319
20250221,150100,24360619800,75400,75400,75500,75400,686
20250221,150000,24308894900,75400,75600,75600,75400,104
20250221,145900,24301046500,75500,75500,75600,75400,596
20250221,145800,24256048600,75500,75500,75600,75500,426
20250221,145700,24223884800,75500,75600,75600,75500,550
20250221,145600,24182343600,75500,75500,75600,75500,156
20250221,145500,24170565100,75500,75500,75600,75400,424
20250221,145400,24138563400,75600,75600,75600,75500,117
20250221,145300,24129723500,75600,75700,75700,75500,169
20250221,145200,24116949300,75600,75500,75700,75500,53
20250221,145100,24112945300,75500,75400,75600,75300,792
20250221,145000,24053170100,75400,75500,75500,75400,1283
20250221,144900,23956411600,75400,75500,75500,75400,306
20250221,144800,23933333900,75500,75400,75500,75400,112
20250221,144700,23924886000,75400,75400,75500,75400,175
20250221,144600,23911676600,75400,75400,75600,75400,589
20250221,144500,23867173500,75500,75500,75500,75400,164
20250221,144400,23854795200,75500,75600,75700,75500,476
20250221,144300,23818850200,75600,75600,75600,75500,326
20250221,144200,23794208600,75500,75600,75600,75500,349
20250221,144100,23767858900,75600,75600,75700,75500,82
20250221,144000,23761661100,75600,75700,75800,75500,1563
20250221,143900,23643594600,75700,75700,75800,75700,89
20250221,143800,23636856300,75700,75700,75800,75700,105
20250221,143700,23628907300,75700,75500,75700,75500,202
20250221,143600,23613633300,75600,75500,75600,75500,498
20250221,143500,23576026400,75500,75600,75600,75500,97
20250221,143400,23568693400,75600,75600,75600,75500,89
20250221,143300,23561968300,75600,75600,75600,75600,56
20250221,143200,23557734700,75700,75800,75800,75500,3339
20250221,143100,23305249800,75800,75800,75900,75800,109
20250221,143000,23296987400,75900,75800,75900,75800,77
20250221,142900,23291150700,75800,75800,75900,75800,70
20250221,142800,23285843600,75800,75800,75800,75800,367
20250221,142700,23258025000,75800,75800,75800,75700,64
20250221,142600,23253178300,75800,75700,75800,75700,241
20250221,142500,23234934500,75700,75700,75800,75700,426
20250221,142400,23202685000,75700,75800,75800,75700,254
20250221,142300,23183456900,75700,75700,75800,75700,206
20250221,142200,23167862100,75800,75800,75800,75700,289
20250221,142100,23145967800,75800,75900,75900,75800,418
20250221,142000,23114282400,75900,75800,75900,75800,25
20250221,141900,23112386900,75900,75800,75900,75800,380
20250221,141800,23083581000,75800,75800,75800,75700,79
20250221,141700,23077597800,75800,75700,75800,75700,105
20250221,141600,23069640200,75800,75800,75800,75700,561
20250221,141500,23027127900,75800,75800,75900,75800,111
20250221,141400,23018709300,75900,75900,75900,75800,73
20250221,141300,23013171600,75800,75800,75800,75800,50
20250221,141200,23009381600,75900,75900,75900,75800,391
20250221,141100,22979724300,75900,76000,76000,75900,37
20250221,141000,22976914900,76000,76000,76000,75900,274
20250221,140900,22956095300,76000,76000,76000,76000,155
20250221,140800,22944315300,76000,75900,76000,75800,508
20250221,140700,22905734700,75900,75800,75900,75800,154
20250221,140600,22894052100,75800,75900,75900,75800,291
20250221,140500,22871983500,75800,75800,75800,75800,429
20250221,140400,22839465300,75800,75700,75800,75700,167
20250221,140300,22826811100,75800,75800,75800,75700,39
20250221,140200,22823857900,75800,75700,75900,75700,228
20250221,140100,22806578400,75800,75800,75900,75700,1896
20250221,140000,22662874900,75900,75800,75900,75800,89
20250221,135900,22656120200,75900,75800,75900,75800,492
20250221,135800,22618814300,75800,75900,75900,75800,48
20250221,135700,22615173400,75900,75900,75900,75900,127
20250221,135600,22605534100,75800,75900,75900,75700,691
20250221,135500,22553146600,75900,76000,76000,75900,268
20250221,135400,22532794800,76000,76100,76100,76000,239
20250221,135300,22514629200,76100,76100,76100,76000,88
20250221,135200,22507934700,76100,76100,76100,76100,122
20250221,135100,22498650500,76100,76100,76200,76100,156
20250221,135000,22486777900,76100,76100,76100,76000,275
20250221,134900,22465860700,76100,76100,76200,76100,338
20250221,134800,22440135600,76100,76100,76200,76000,550
20250221,134700,22398281300,76100,76000,76100,75900,991
20250221,134600,22323005700,76000,75900,76000,75800,438
20250221,134500,22289759100,76000,75800,76000,75800,44
20250221,134400,22286415800,75800,76000,76000,75800,559
20250221,134300,22243983500,76000,76000,76000,76000,138
20250221,134200,22233495500,75900,75900,76000,75800,251
20250221,134100,22214462500,75800,76000,76000,75800,1719
20250221,134000,22083908600,75900,75900,75900,75800,1494
20250221,133900,21970514100,75900,75900,76000,75900,408
20250221,133800,21939539800,75900,75900,75900,75900,146
20250221,133700,21928458400,75900,75800,75900,75800,436
20250221,133600,21895387300,75800,75800,75900,75800,243
20250221,133500,21876962400,75900,75900,75900,75800,57
20250221,133400,21872636200,75900,76000,76000,75900,124
20250221,133300,21863222400,75900,76000,76000,75900,595
20250221,133200,21818039500,75900,75900,76000,75900,605
20250221,133100,21772093700,75800,75700,75800,75700,1178
20250221,133000,21682891100,75700,75700,75700,75600,74
20250221,132900,21677292000,75600,75700,75700,75600,110
20250221,132800,21668972700,75700,75600,75700,75600,100
20250221,132700,21661412600,75600,75500,75600,75500,2043
20250221,132600,21507105400,75500,75700,75700,75500,1113
20250221,132500,21422968800,75700,75700,75800,75700,538
20250221,132400,21382229800,75700,75800,75900,75700,75
20250221,132300,21376551600,75800,75800,75900,75700,1104
20250221,132200,21292893100,75800,75700,75800,75700,154
20250221,132100,21281234200,75700,75700,75900,75700,835
20250221,132000,21217971500,75800,75700,76000,75700,601
20250221,131900,21172402400,75700,75700,75700,75600,1059
20250221,131800,21092267900,75600,75700,75800,75600,606
20250221,131700,21046402300,75700,75600,75800,75500,1953
20250221,131600,20898761500,75600,75700,75800,75600,826
20250221,131500,20836241300,75700,75900,76100,75700,2597
20250221,131400,20639155700,75900,76500,76600,75900,3568
20250221,131300,20367729700,76400,76600,76700,76300,846
20250221,131200,20303074600,76700,76800,76800,76400,1335
20250221,131100,20200843900,76600,76600,76700,76600,1613
20250221,131000,20077253700,76600,76800,76800,76400,3493
20250221,130900,19809777200,76800,76700,76900,76600,1341
20250221,130800,19706866100,76800,77100,77100,76600,3907
20250221,130700,19406581800,77000,76700,77300,76700,10028
20250221,130600,18634875200,76700,76700,76900,76600,4017
20250221,130500,18326388800,76700,76300,76800,76300,4388
20250221,130400,17990270200,76300,76100,76400,76100,1659
20250221,130300,17863743300,76000,76000,76000,75900,997
20250221,130200,17788046900,76000,75800,76100,75800,1813
20250221,130100,17650352200,75700,75600,75700,75600,750
20250221,130000,17593587900,75600,75700,75700,75600,372
20250221,125900,17565448700,75700,75700,75700,75600,323
20250221,125800,17541000100,75600,75600,75700,75600,505
20250221,125700,17502815600,75600,75600,75700,75500,710
20250221,125600,17449151000,75600,75600,75800,75500,1176
20250221,125500,17360223400,75700,75700,75900,75700,1230
20250221,125400,17267059300,75900,76100,76200,75700,2837
20250221,125300,17051536800,76100,76000,76500,75900,7554
20250221,125200,16475736500,75900,75500,76000,75500,7177
20250221,125100,15931434500,75600,75600,75700,75500,951
20250221,125000,15859507600,75600,75400,75600,75300,3069
20250221,124900,15627732100,75500,74700,75500,74600,10575
20250221,124800,14833640600,74700,74600,74700,74600,164
20250221,124700,14821392400,74600,74600,74600,74600,243
20250221,124600,14803264600,74600,74700,74700,74600,48
20250221,124500,14799682200,74700,74800,74800,74700,1153
20250221,124400,14713551600,74800,74800,74800,74700,51
20250221,124300,14709737800,74800,74800,74800,74700,39
20250221,124200,14706821300,74700,74900,74900,74700,2071
20250221,124100,14551961600,74900,74800,74900,74800,131
20250221,124000,14542157900,74900,74800,74900,74800,632
20250221,123900,14494883800,74800,74800,74800,74800,164
20250221,123800,14482616600,74800,74800,74800,74700,137
20250221,123700,14472375000,74800,74800,74800,74800,185
20250221,123600,14458537000,74800,74700,74800,74600,1513
20250221,123500,14345502800,74700,74700,74700,74700,156
20250221,123400,14333849600,74700,74700,74700,74700,249
20250221,123300,14315249300,74700,74800,74800,74700,31
20250221,123200,14312932600,74700,74800,74800,74700,233
20250221,123100,14295523700,74800,74800,74800,74700,48
20250221,123000,14291935900,74800,74800,74800,74800,39
20250221,122900,14289018700,74900,74700,74900,74700,155
20250221,122800,14277431000,74800,74800,74800,74700,80
20250221,122700,14271450000,74800,74800,74800,74800,51
20250221,122600,14267635200,74700,74800,74800,74700,100
20250221,122500,14260160100,74700,74700,74700,74700,66
20250221,122400,14255229900,74700,74700,74700,74600,380
20250221,122300,14226861800,74700,74600,74700,74600,34
20250221,122200,14224323300,74600,74600,74600,74500,426
20250221,122100,14192558000,74600,74400,74600,74400,657
20250221,122000,14143611700,74500,74400,74500,74400,33
20250221,121900,14141155500,74400,74400,74400,74300,232
20250221,121800,14123894900,74400,74300,74400,74300,264
20250221,121700,14104256300,74400,74400,74400,74300,136
20250221,121600,14094138000,74400,74400,74400,74400,205
20250221,121500,14078886000,74400,74500,74500,74400,301
20250221,121400,14056484300,74500,74500,74600,74500,380
20250221,121300,14028174200,74500,74500,74600,74500,80
20250221,121200,14022213200,74600,74500,74600,74500,132
20250221,121100,14012378600,74500,74500,74600,74500,154
20250221,121000,14000899400,74500,74500,74500,74500,154
20250221,120900,13989426400,74500,74400,74500,74400,281
20250221,120800,13968509900,74400,74500,74600,74400,1261
20250221,120700,13874679200,74500,74500,74500,74500,214
20250221,120600,13858736200,74500,74700,74700,74500,1183
20250221,120500,13770550800,74700,74600,74700,74600,69
20250221,120400,13765399000,74700,74700,74700,74600,457
20250221,120300,13731295000,74700,74700,74700,74600,691
20250221,120200,13679708000,74700,74800,74800,74700,300
20250221,120100,13657283400,74900,74900,74900,74900,41
20250221,120000,13654212500,74800,74900,74900,74800,100
20250221,115900,13646724300,74900,74900,74900,74900,34
20250221,115800,13644177700,74900,74800,74900,74800,408
20250221,115700,13613651400,74900,74900,74900,74900,330
20250221,115600,13588934400,74900,74900,74900,74900,110
20250221,115500,13580695400,74900,74900,74900,74900,202
20250221,115400,13565565600,74900,74900,74900,74900,41
20250221,115300,13562494700,74900,75000,75000,74900,81
20250221,115200,13556427200,74800,74900,75000,74800,587
20250221,115100,13512517200,74900,75000,75000,74800,750
20250221,115000,13456308600,75000,74900,75000,74900,533
20250221,114900,13416350200,74900,74900,74900,74900,495
20250221,114800,13379274700,74900,74900,74900,74800,91
20250221,114700,13372459600,74900,74900,74900,74900,91
20250221,114600,13365643700,74900,74900,74900,74900,37
20250221,114500,13362872400,74800,74800,74900,74700,204
20250221,114400,13347620400,74800,74800,74800,74800,126
20250221,114300,13338195600,74800,74800,74800,74800,101
20250221,114200,13330640800,74700,74800,74800,74700,1094
20250221,114100,13248909300,74800,74800,74800,74800,25
20250221,114000,13247039300,74800,74700,74800,74700,225
20250221,113900,13230214200,74700,74800,74800,74700,408
20250221,113800,13199709800,74800,74800,74800,74800,176
20250221,113700,13186545000,74800,74700,74800,74700,52
20250221,113600,13182660300,74700,74800,74800,74700,47
20250221,113500,13179147300,74800,74800,74800,74800,70
20250221,113400,13173911300,74800,74800,74800,74700,224
20250221,113300,13157157300,74800,74800,74800,74800,307
20250221,113200,13134193700,74800,74800,74900,74800,274
20250221,113100,13113698300,74700,74800,74800,74700,88
20250221,113000,13107121000,74700,74700,74800,74700,7
20250221,112900,13106597800,74700,74800,74800,74700,245
20250221,112800,13088274900,74800,74900,74900,74800,73
20250221,112700,13082814300,74900,74800,74900,74800,236
20250221,112600,13065155600,74800,74800,74900,74800,136
20250221,112500,13054981800,74800,74800,74900,74800,622
20250221,112400,13008455200,74800,74800,74800,74800,261
20250221,112300,12988932400,74700,74700,74700,74600,138
20250221,112200,12978630300,74700,74700,74700,74700,81
20250221,112100,12972579600,74800,74700,74800,74600,54
20250221,112000,12968545400,74700,74600,74700,74600,33
20250221,111900,12966083200,74600,74600,74600,74600,538
20250221,111800,12925948400,74600,74700,74800,74600,732
20250221,111700,12871285200,74700,74700,74800,74700,263
20250221,111600,12851634600,74700,74700,74700,74700,133
20250221,111500,12841699500,74700,74800,74900,74700,577
20250221,111400,12798539900,74800,74800,74900,74700,497
20250221,111300,12761356700,74700,74700,74700,74700,130
20250221,111200,12751645700,74700,74700,74800,74700,375
20250221,111100,12723632200,74700,74800,74800,74700,63
20250221,111000,12718924900,74800,74600,74800,74600,313
20250221,110900,12695546000,74600,74600,74600,74500,488
20250221,110800,12659176700,74600,74700,74700,74600,1050
20250221,110700,12580837800,74700,74700,74700,74700,65
20250221,110600,12575982300,74600,74700,74700,74600,115
20250221,110500,12567396300,74700,74600,74700,74600,131
20250221,110400,12557610900,74700,74700,74700,74600,173
20250221,110300,12544696100,74700,74700,74700,74600,184
20250221,110200,12530956100,74700,74800,74800,74700,468
20250221,110100,12495996100,74900,74700,74900,74600,116
20250221,110000,12487332900,74700,74700,74700,74600,495
20250221,105900,12450363200,74700,75000,75000,74700,1196
20250221,105800,12360885300,74900,75000,75000,74900,135
20250221,105700,12350772700,75000,74900,75000,74900,53
20250221,105600,12346799800,74900,75000,75000,74900,503
20250221,105500,12309095100,75000,75100,75100,75000,217
20250221,105400,12292810800,75100,75000,75100,75000,571
20250221,105300,12249950600,75100,75000,75100,75000,480
20250221,105200,12213904100,74900,75000,75000,74900,947
20250221,105100,12142885100,74900,74900,74900,74900,486
20250221,105000,12106483700,74800,74900,74900,74800,31
20250221,104900,12104162700,74800,74800,74900,74800,248
20250221,104800,12085611600,74800,74900,74900,74800,259
20250221,104700,12066212700,74900,74800,74900,74800,394
20250221,104600,12036720400,74700,74700,74800,74700,347
20250221,104500,12010784100,74800,74700,74800,74700,142
20250221,104400,12000163600,74800,74700,74800,74700,1022
20250221,104300,11923813000,74700,74800,74800,74700,325
20250221,104200,11899508800,74800,74900,74900,74800,545
20250221,104100,11858742700,74900,74900,74900,74800,545
20250221,104000,11817955700,74900,74800,75000,74800,788
20250221,103900,11758935000,74900,74900,74900,74800,23
20250221,103800,11757213500,74900,74800,74900,74800,105
20250221,103700,11749356600,74800,74800,74900,74800,505
20250221,103600,11711581900,74800,74800,74900,74800,270
20250221,103500,11691385800,74800,74800,74900,74800,93
20250221,103400,11684427300,74800,74900,74900,74800,52
20250221,103300,11680537400,74800,74600,74900,74600,682
20250221,103200,11629558800,74600,74500,74600,74500,492
20250221,103100,11592878300,74500,74800,74800,74500,419
20250221,103000,11561596900,74800,74900,74900,74800,678
20250221,102900,11510858800,74900,74900,74900,74900,91
20250221,102800,11504042900,74900,74800,74900,74800,44
20250221,102700,11500751400,74800,74600,74900,74600,152
20250221,102600,11489407700,74600,74900,74900,74600,1575
20250221,102500,11371707600,74800,74900,74900,74800,370
20250221,102400,11344004100,74900,74900,75000,74900,187
20250221,102300,11329997600,74900,74900,74900,74800,194
20250221,102200,11315468000,74900,75000,75000,74900,443
20250221,102100,11282271400,75000,74900,75100,74900,283
20250221,102000,11261054700,74900,75000,75100,74900,2780
20250221,101900,11052555600,75100,75100,75100,75000,298
20250221,101800,11030200700,75100,75000,75100,75000,203
20250221,101700,11014975600,75000,75000,75000,74900,297
20250221,101600,10992703600,75000,75100,75200,75000,905
20250221,101500,10924763300,75200,75200,75200,75200,225
20250221,101400,10907843300,75200,75100,75200,75100,397
20250221,101300,10878022900,75100,75100,75100,75100,457
20250221,101200,10843702200,75100,74900,75100,74900,52
20250221,101100,10839800300,74900,74900,75000,74900,369
20250221,101000,10812153100,74900,74800,74900,74800,38
20250221,100900,10809307500,74900,74800,74900,74800,272
20250221,100800,10788948700,74800,75000,75000,74700,526
20250221,100700,10749589500,75000,75200,75200,74900,2469
20250221,100600,10564346100,75100,75100,75100,75100,413
20250221,100500,10533329800,75100,75000,75200,75000,796
20250221,100400,10473544100,75000,75000,75100,74900,754
20250221,100300,10416999500,75000,75000,75100,75000,937
20250221,100200,10346724100,75100,75200,75200,75100,285
20250221,100100,10325319900,75200,75300,75400,75200,650
20250221,100000,10276403300,75300,75500,75600,75300,1207
20250221,095900,10185338200,75500,75400,75600,75400,1451
20250221,095800,10075787900,75400,75300,75500,75200,1383
20250221,095700,9971559800,75200,75100,75200,75000,837
20250221,095600,9908661500,75100,74900,75100,74900,458
20250221,095500,9874309100,75000,74900,75000,74800,613
20250221,095400,9828439400,74900,74900,75000,74800,762
20250221,095300,9771362500,74900,75000,75100,74800,500
20250221,095200,9733905800,75000,74900,75100,74800,1049
20250221,095100,9655331000,75100,74800,75100,74800,956
20250221,095000,9583705800,74900,75000,75100,74700,3933
20250221,094900,9289251200,75000,74800,75000,74700,2243
20250221,094800,9121239800,74800,74900,74900,74700,849
20250221,094700,9057728200,74800,74500,74900,74500,1604
20250221,094600,8937958900,74500,74500,74500,74400,888
20250221,094500,8871809500,74500,74400,74500,74400,478
20250221,094400,8836215300,74400,74300,74400,74200,386
20250221,094300,8807527000,74200,74200,74300,74100,299
20250221,094200,8785344100,74200,74300,74400,74100,376
20250221,094100,8757465800,74300,74000,74400,74000,751
20250221,094000,8701705100,73900,74100,74100,73900,814
20250221,093900,8641471000,74100,74100,74100,74100,275
20250221,093800,8621093500,74000,74200,74200,74000,565
20250221,093700,8579242600,74100,74200,74300,74100,573
20250221,093600,8536732100,74200,74000,74400,73900,834
20250221,093500,8474868600,73900,74300,74300,73900,952
20250221,093400,8404225100,74300,74200,74300,73800,1495
20250221,093300,8293558100,74200,74300,74400,74000,1459
20250221,093200,8185264500,74200,74000,74300,74000,720
20250221,093100,8131835400,74100,73900,74300,73800,1229
20250221,093000,8040853200,73900,74000,74000,73800,1605
20250221,092900,7922246000,73900,73500,73900,73300,2435
20250221,092800,7743020300,73400,73500,73700,73300,7377
20250221,092700,7201038900,73600,73800,73900,73500,4528
20250221,092600,6867630200,73600,74200,74200,73600,4749
20250221,092500,6516334100,74200,74300,74500,74100,1721
20250221,092400,6388534300,74400,74300,74500,74200,1272
20250221,092300,6293925800,74300,74600,74600,74200,1755
20250221,092200,6163414100,74400,74800,74800,74300,1368
20250221,092100,6061583300,74700,74600,74700,74400,2272
20250221,092000,5892168500,74500,74700,74800,74500,3412
20250221,091900,5637562400,74700,74800,74900,74700,1110
20250221,091800,5554559600,74800,74800,74900,74800,278
20250221,091700,5533756400,74900,75000,75000,74700,939
20250221,091600,5463451400,75000,74800,75000,74600,3454
20250221,091500,5205231400,74900,74900,75000,74800,1922
20250221,091400,5061268300,74900,75100,75200,74900,1458
20250221,091300,4951920000,75100,75400,75400,75100,1899
20250221,091200,4809091900,75300,75400,75500,75300,474
20250221,091100,4773356800,75400,75300,75500,75200,2230
20250221,091000,4605201000,75200,75000,75200,74900,3359
20250221,090900,4353112000,75000,75300,75300,75000,2081
20250221,090800,4196745200,75300,75500,75500,75300,1811
20250221,090700,4060214600,75500,75700,75700,75400,4519
20250221,090600,3718867600,75700,75400,75700,75300,2600
20250221,090500,3522474400,75400,75200,75400,75100,1826
20250221,090400,3385063400,75200,75100,75500,75000,5614
20250221,090300,2962618400,75100,74800,75300,74500,5421
20250221,090200,2556537500,74800,75000,75100,74800,4366
20250221,090100,2229255500,75000,74600,75300,74200,7094
20250221,090000,1697154000,74600,73600,75300,73600,22870