KissMeData/067160/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195000,13108408300,106800,106800,106800,106800,2987
20250221,194900,13108408300,106800,106800,106800,106800,0
20250221,194800,13108408300,106800,106800,106800,106800,0
20250221,194700,13108408300,106800,106800,106800,106800,0
20250221,194600,13108408300,106800,106800,106800,106800,0
20250221,194500,13108408300,106800,106800,106800,106800,0
20250221,194400,13108408300,106800,106800,106800,106800,0
20250221,194300,13108408300,106800,106800,106800,106800,0
20250221,194200,13108408300,106800,106800,106800,106800,0
20250221,194100,13108408300,106800,106800,106800,106800,0
20250221,194000,13108408300,106800,106800,106800,106800,0
20250221,193900,13108408300,106800,106800,106800,106800,0
20250221,193800,13108408300,106800,106800,106800,106800,0
20250221,193700,13108408300,106800,106800,106800,106800,0
20250221,193600,13108408300,106800,106800,106800,106800,0
20250221,193500,13108408300,106800,106800,106800,106800,0
20250221,193400,13108408300,106800,106800,106800,106800,0
20250221,193300,13108408300,106800,106800,106800,106800,0
20250221,193200,13108408300,106800,106800,106800,106800,0
20250221,193100,13108408300,106800,106800,106800,106800,0
20250221,193000,13108408300,106800,106800,106800,106800,0
20250221,192900,13108408300,106800,106800,106800,106800,0
20250221,192800,13108408300,106800,106800,106800,106800,0
20250221,192700,13108408300,106800,106800,106800,106800,0
20250221,192600,13108408300,106800,106800,106800,106800,0
20250221,192500,13108408300,106800,106800,106800,106800,0
20250221,192400,13108408300,106800,106800,106800,106800,0
20250221,192300,13108408300,106800,106800,106800,106800,0
20250221,192200,13108408300,106800,106800,106800,106800,0
20250221,192100,13108408300,106800,106800,106800,106800,0
20250221,192000,13108408300,106800,106800,106800,106800,2987
20250221,191900,13108408300,106800,106800,106800,106800,0
20250221,191800,13108408300,106800,106800,106800,106800,0
20250221,191700,13108408300,106800,106800,106800,106800,0
20250221,191600,13108408300,106800,106800,106800,106800,0
20250221,191500,13108408300,106800,106800,106800,106800,0
20250221,191400,13108408300,106800,106800,106800,106800,0
20250221,191300,13108408300,106800,106800,106800,106800,0
20250221,191200,13108408300,106800,106800,106800,106800,0
20250221,191100,13108408300,106800,106800,106800,106800,0
20250221,191000,13108408300,106800,106800,106800,106800,0
20250221,190900,13108408300,106800,106800,106800,106800,0
20250221,190800,13108408300,106800,106800,106800,106800,0
20250221,190700,13108408300,106800,106800,106800,106800,0
20250221,190600,13108408300,106800,106800,106800,106800,0
20250221,190500,13108408300,106800,106800,106800,106800,0
20250221,190400,13108408300,106800,106800,106800,106800,0
20250221,190300,13108408300,106800,106800,106800,106800,0
20250221,190200,13108408300,106800,106800,106800,106800,0
20250221,190100,13108408300,106800,106800,106800,106800,0
20250221,190000,13108408300,106800,106800,106800,106800,0
20250221,185900,13108408300,106800,106800,106800,106800,0
20250221,185800,13108408300,106800,106800,106800,106800,0
20250221,185700,13108408300,106800,106800,106800,106800,0
20250221,185600,13108408300,106800,106800,106800,106800,0
20250221,185500,13108408300,106800,106800,106800,106800,0
20250221,185400,13108408300,106800,106800,106800,106800,0
20250221,185300,13108408300,106800,106800,106800,106800,0
20250221,185200,13108408300,106800,106800,106800,106800,0
20250221,185100,13108408300,106800,106800,106800,106800,0
20250221,185000,13108408300,106800,106800,106800,106800,2987
20250221,184900,13108408300,106800,106800,106800,106800,0
20250221,184800,13108408300,106800,106800,106800,106800,0
20250221,184700,13108408300,106800,106800,106800,106800,0
20250221,184600,13108408300,106800,106800,106800,106800,0
20250221,184500,13108408300,106800,106800,106800,106800,0
20250221,184400,13108408300,106800,106800,106800,106800,0
20250221,184300,13108408300,106800,106800,106800,106800,0
20250221,184200,13108408300,106800,106800,106800,106800,0
20250221,184100,13108408300,106800,106800,106800,106800,0
20250221,184000,13108408300,106800,106800,106800,106800,0
20250221,183900,13108408300,106800,106800,106800,106800,0
20250221,183800,13108408300,106800,106800,106800,106800,0
20250221,183700,13108408300,106800,106800,106800,106800,0
20250221,183600,13108408300,106800,106800,106800,106800,0
20250221,183500,13108408300,106800,106800,106800,106800,0
20250221,183400,13108408300,106800,106800,106800,106800,0
20250221,183300,13108408300,106800,106800,106800,106800,0
20250221,183200,13108408300,106800,106800,106800,106800,0
20250221,183100,13108408300,106800,106800,106800,106800,0
20250221,183000,13108408300,106800,106800,106800,106800,0
20250221,182900,13108408300,106800,106800,106800,106800,0
20250221,182800,13108408300,106800,106800,106800,106800,0
20250221,182700,13108408300,106800,106800,106800,106800,0
20250221,182600,13108408300,106800,106800,106800,106800,0
20250221,182500,13108408300,106800,106800,106800,106800,0
20250221,182400,13108408300,106800,106800,106800,106800,0
20250221,182300,13108408300,106800,106800,106800,106800,0
20250221,182200,13108408300,106800,106800,106800,106800,0
20250221,182100,13108408300,106800,106800,106800,106800,0
20250221,182000,13108408300,106800,106800,106800,106800,2987
20250221,181900,13108408300,106800,106800,106800,106800,0
20250221,181800,13108408300,106800,106800,106800,106800,0
20250221,181700,13108408300,106800,106800,106800,106800,0
20250221,181600,13108408300,106800,106800,106800,106800,0
20250221,181500,13108408300,106800,106800,106800,106800,0
20250221,181400,13108408300,106800,106800,106800,106800,0
20250221,181300,13108408300,106800,106800,106800,106800,0
20250221,181200,13108408300,106800,106800,106800,106800,0
20250221,181100,13108408300,106800,106800,106800,106800,0
20250221,181000,13108408300,106800,106800,106800,106800,0
20250221,180900,13108408300,106800,106800,106800,106800,0
20250221,180800,13108408300,106800,106800,106800,106800,0
20250221,180700,13108408300,106800,106800,106800,106800,0
20250221,180600,13108408300,106800,106800,106800,106800,0
20250221,180500,13108408300,106800,106800,106800,106800,0
20250221,180400,13108408300,106800,106800,106800,106800,0
20250221,180300,13108408300,106800,106800,106800,106800,0
20250221,180200,13108408300,106800,106800,106800,106800,0
20250221,180100,13108408300,106800,106800,106800,106800,0
20250221,180000,13108408300,106800,106800,106800,106800,0
20250221,175900,13108408300,106800,106800,106800,106800,0
20250221,175800,13108408300,106800,106800,106800,106800,0
20250221,175700,13108408300,106800,106800,106800,106800,0
20250221,175600,13108408300,106800,106800,106800,106800,0
20250221,175500,13108408300,106800,106800,106800,106800,0
20250221,175400,13108408300,106800,106800,106800,106800,0
20250221,175300,13108408300,106800,106800,106800,106800,0
20250221,175200,13108408300,106800,106800,106800,106800,0
20250221,175100,13108408300,106800,106800,106800,106800,0
20250221,175000,13108408300,106800,106800,106800,106800,2987
20250221,174900,13108408300,106800,106800,106800,106800,0
20250221,174800,13108408300,106800,106800,106800,106800,0
20250221,174700,13108408300,106800,106800,106800,106800,0
20250221,174600,13108408300,106800,106800,106800,106800,0
20250221,174500,13108408300,106800,106800,106800,106800,0
20250221,174400,13108408300,106800,106800,106800,106800,0
20250221,174300,13108408300,106800,106800,106800,106800,0
20250221,174200,13108408300,106800,106800,106800,106800,0
20250221,174100,13108408300,106800,106800,106800,106800,0
20250221,174000,13108408300,106800,106800,106800,106800,0
20250221,173900,13108408300,106800,106800,106800,106800,0
20250221,173800,13108408300,106800,106800,106800,106800,0
20250221,173700,13108408300,106800,106800,106800,106800,0
20250221,173600,13108408300,106800,106800,106800,106800,0
20250221,173500,13108408300,106800,106800,106800,106800,0
20250221,173400,13108408300,106800,106800,106800,106800,0
20250221,173300,13108408300,106800,106800,106800,106800,0
20250221,173200,13108408300,106800,106800,106800,106800,0
20250221,173100,13108408300,106800,106800,106800,106800,0
20250221,173000,13108408300,106800,106800,106800,106800,0
20250221,172900,13108408300,106800,106800,106800,106800,0
20250221,172800,13108408300,106800,106800,106800,106800,0
20250221,172700,13108408300,106800,106800,106800,106800,0
20250221,172600,13108408300,106800,106800,106800,106800,0
20250221,172500,13108408300,106800,106800,106800,106800,0
20250221,172400,13108408300,106800,106800,106800,106800,0
20250221,172300,13108408300,106800,106800,106800,106800,0
20250221,172200,13108408300,106800,106800,106800,106800,0
20250221,172100,13108408300,106800,106800,106800,106800,0
20250221,172000,13108408300,106800,106800,106800,106800,2987
20250221,171900,13108408300,106800,106800,106800,106800,0
20250221,171800,13108408300,106800,106800,106800,106800,0
20250221,171700,13108408300,106800,106800,106800,106800,0
20250221,171600,13108408300,106800,106800,106800,106800,0
20250221,171500,13108408300,106800,106800,106800,106800,0
20250221,171400,13108408300,106800,106800,106800,106800,0
20250221,171300,13108408300,106800,106800,106800,106800,0
20250221,171200,13108408300,106800,106800,106800,106800,0
20250221,171100,13108408300,106800,106800,106800,106800,0
20250221,171000,13108408300,106800,106800,106800,106800,0
20250221,170900,13108408300,106800,106800,106800,106800,0
20250221,170800,13108408300,106800,106800,106800,106800,0
20250221,170700,13108408300,106800,106800,106800,106800,0
20250221,170600,13108408300,106800,106800,106800,106800,0
20250221,170500,13108408300,106800,106800,106800,106800,0
20250221,170400,13108408300,106800,106800,106800,106800,0
20250221,170300,13108408300,106800,106800,106800,106800,0
20250221,170200,13108408300,106800,106800,106800,106800,0
20250221,170100,13108408300,106800,106800,106800,106800,0
20250221,170000,13108408300,106800,106800,106800,106800,0
20250221,165900,13108408300,106800,106800,106800,106800,0
20250221,165800,13108408300,106800,106800,106800,106800,0
20250221,165700,13108408300,106800,106800,106800,106800,0
20250221,165600,13108408300,106800,106800,106800,106800,0
20250221,165500,13108408300,106800,106800,106800,106800,0
20250221,165400,13108408300,106800,106800,106800,106800,0
20250221,165300,13108408300,106800,106800,106800,106800,0
20250221,165200,13108408300,106800,106800,106800,106800,0
20250221,165100,13108408300,106800,106800,106800,106800,0
20250221,165000,13108408300,106800,106800,106800,106800,2987
20250221,164900,13108408300,106800,106800,106800,106800,0
20250221,164800,13108408300,106800,106800,106800,106800,0
20250221,164700,13108408300,106800,106800,106800,106800,0
20250221,164600,13108408300,106800,106800,106800,106800,0
20250221,164500,13108408300,106800,106800,106800,106800,0
20250221,164400,13108408300,106800,106800,106800,106800,0
20250221,164300,13108408300,106800,106800,106800,106800,0
20250221,164200,13108408300,106800,106800,106800,106800,0
20250221,164100,13108408300,106800,106800,106800,106800,0
20250221,164000,13108408300,106800,106800,106800,106800,0
20250221,163900,13108408300,106800,106800,106800,106800,0
20250221,163800,13108408300,106800,106800,106800,106800,0
20250221,163700,13108408300,106800,106800,106800,106800,0
20250221,163600,13108408300,106800,106800,106800,106800,0
20250221,163500,13108408300,106800,106800,106800,106800,0
20250221,163400,13108408300,106800,106800,106800,106800,0
20250221,163300,13108408300,106800,106800,106800,106800,0
20250221,163200,13108408300,106800,106800,106800,106800,0
20250221,163100,13108408300,106800,106800,106800,106800,0
20250221,163000,13108408300,106800,106800,106800,106800,0
20250221,162900,13108408300,106800,106800,106800,106800,0
20250221,162800,13108408300,106800,106800,106800,106800,0
20250221,162700,13108408300,106800,106800,106800,106800,0
20250221,162600,13108408300,106800,106800,106800,106800,0
20250221,162500,13108408300,106800,106800,106800,106800,0
20250221,162400,13108408300,106800,106800,106800,106800,0
20250221,162300,13108408300,106800,106800,106800,106800,0
20250221,162200,13108408300,106800,106800,106800,106800,0
20250221,162100,13108408300,106800,106800,106800,106800,0
20250221,162000,13108408300,106800,106800,106800,106800,2987
20250221,161900,13108408300,106800,106800,106800,106800,0
20250221,161800,13108408300,106800,106800,106800,106800,0
20250221,161700,13108408300,106800,106800,106800,106800,0
20250221,161600,13108408300,106800,106800,106800,106800,0
20250221,161500,13108408300,106800,106800,106800,106800,0
20250221,161400,13108408300,106800,106800,106800,106800,0
20250221,161300,13108408300,106800,106800,106800,106800,0
20250221,161200,13108408300,106800,106800,106800,106800,0
20250221,161100,13108408300,106800,106800,106800,106800,0
20250221,161000,13108408300,106800,106800,106800,106800,0
20250221,160900,13108408300,106800,106800,106800,106800,0
20250221,160800,13108408300,106800,106800,106800,106800,0
20250221,160700,13108408300,106800,106800,106800,106800,0
20250221,160600,13108408300,106800,106800,106800,106800,0
20250221,160500,13108408300,106800,106800,106800,106800,0
20250221,160400,13108408300,106800,106800,106800,106800,0
20250221,160300,13108408300,106800,106800,106800,106800,0
20250221,160200,13108408300,106800,106800,106800,106800,0
20250221,160100,13108408300,106800,106800,106800,106800,0
20250221,160000,13108408300,106800,106800,106800,106800,0
20250221,155900,13108408300,106800,106800,106800,106800,0
20250221,155800,13108408300,106800,106800,106800,106800,0
20250221,155700,13108408300,106800,106800,106800,106800,0
20250221,155600,13108408300,106800,106800,106800,106800,0
20250221,155500,13108408300,106800,106800,106800,106800,0
20250221,155400,13108408300,106800,106800,106800,106800,0
20250221,155300,13108408300,106800,106800,106800,106800,0
20250221,155200,13108408300,106800,106800,106800,106800,0
20250221,155100,13108408300,106800,106800,106800,106800,0
20250221,155000,13108408300,106800,106800,106800,106800,2987
20250221,154900,13108408300,106800,106800,106800,106800,0
20250221,154800,13108408300,106800,106800,106800,106800,0
20250221,154700,13108408300,106800,106800,106800,106800,0
20250221,154600,13108408300,106800,106800,106800,106800,0
20250221,154500,13108408300,106800,106800,106800,106800,0
20250221,154400,13108408300,106800,106800,106800,106800,0
20250221,154300,13108408300,106800,106800,106800,106800,0
20250221,154200,13108408300,106800,106800,106800,106800,0
20250221,154100,13108408300,106800,106800,106800,106800,0
20250221,154000,13108408300,106800,106800,106800,106800,0
20250221,153900,13108408300,106800,106800,106800,106800,0
20250221,153800,13108408300,106800,106800,106800,106800,0
20250221,153700,13108408300,106800,106800,106800,106800,0
20250221,153600,13108408300,106800,106800,106800,106800,0
20250221,153500,13108408300,106800,106800,106800,106800,0
20250221,153400,13108408300,106800,106800,106800,106800,0
20250221,153300,13108408300,106800,106800,106800,106800,0
20250221,153200,13108408300,106800,106800,106800,106800,0
20250221,153100,13108408300,106800,106800,106800,106800,0
20250221,153000,13108408300,106800,106800,106800,106800,2987
20250221,152900,12789396700,106700,106700,106700,106700,0
20250221,152800,12789396700,106700,106700,106700,106700,0
20250221,152700,12789396700,106700,106700,106700,106700,0
20250221,152600,12789396700,106700,106700,106700,106700,0
20250221,152500,12789396700,106700,106700,106700,106700,0
20250221,152400,12789396700,106700,106700,106700,106700,0
20250221,152300,12789396700,106700,106700,106700,106700,0
20250221,152200,12789396700,106700,106700,106700,106700,0
20250221,152100,12789396700,106700,106700,106700,106700,0
20250221,152000,12789396700,106700,106700,106700,106700,0
20250221,151900,12789396700,106700,106600,106800,106500,280
20250221,151800,12759530000,106600,106600,106700,106500,366
20250221,151700,12720515900,106600,106600,106700,106500,1855
20250221,151600,12522887600,106700,106800,106800,106700,217
20250221,151500,12499724200,106700,106600,106800,106600,115
20250221,151400,12487452700,106700,106700,106700,106600,237
20250221,151300,12462165500,106600,106700,106800,106600,261
20250221,151200,12434318000,106700,106700,106800,106600,760
20250221,151100,12353212400,106700,106700,106700,106600,263
20250221,151000,12325151700,106700,106600,106700,106600,234
20250221,150900,12300193600,106600,106800,106800,106600,383
20250221,150800,12259314300,106800,106700,106800,106600,282
20250221,150700,12229217800,106700,106700,106800,106600,529
20250221,150600,12172797700,106700,106800,106800,106600,92
20250221,150500,12162983100,106700,106700,106800,106600,190
20250221,150400,12142706700,106700,106700,106800,106600,100
20250221,150300,12132037300,106700,106600,106800,106600,104
20250221,150200,12120941400,106600,106600,106800,106600,229
20250221,150100,12096519300,106700,106700,106800,106600,426
20250221,150000,12051066300,106600,106700,106700,106600,171
20250221,145900,12032823200,106700,106700,106800,106600,311
20250221,145800,11999639800,106600,106700,106700,106600,141
20250221,145700,11984598000,106700,106600,106700,106600,97
20250221,145600,11974251700,106700,106700,106700,106500,163
20250221,145500,11956874200,106500,106600,106700,106500,172
20250221,145400,11938545800,106600,106600,106700,106500,123
20250221,145300,11925432000,106700,106600,106700,106500,80
20250221,145200,11916902700,106600,106800,106800,106500,378
20250221,145100,11876587800,106800,106800,106800,106700,115
20250221,145000,11864306600,106800,106800,106800,106700,83
20250221,144900,11855445700,106800,106700,106800,106600,536
20250221,144800,11798250600,106700,106700,106800,106600,120
20250221,144700,11785444100,106700,106600,106800,106600,167
20250221,144600,11767631500,106800,106800,106800,106600,115
20250221,144500,11755359300,106800,106800,106800,106700,112
20250221,144400,11743402800,106800,106700,106800,106700,74
20250221,144300,11735501600,106700,106700,106800,106600,219
20250221,144200,11712134000,106600,106800,106800,106600,108
20250221,144100,11700606600,106800,106700,106800,106600,217
20250221,144000,11677452100,106700,106700,106700,106600,87
20250221,143900,11668170100,106700,106600,106700,106600,83
20250221,143800,11659316000,106600,106800,106800,106600,160
20250221,143700,11642242500,106800,106800,106800,106700,115
20250221,143600,11629965400,106800,106800,106800,106700,91
20250221,143500,11620249500,106800,106800,106800,106700,64
20250221,143400,11613416300,106800,106600,106800,106600,65
20250221,143300,11606478200,106600,106800,106800,106600,86
20250221,143200,11597299700,106700,106600,106800,106600,60
20250221,143100,11590900300,106700,106700,106800,106500,114
20250221,143000,11578738200,106700,106700,106700,106600,85
20250221,142900,11569672900,106700,106600,106700,106600,147
20250221,142800,11553988200,106700,106700,106800,106500,690
20250221,142700,11480380400,106800,106700,106800,106700,74
20250221,142600,11472479300,106500,106600,106800,106500,457
20250221,142500,11423722100,106500,106600,106700,106500,255
20250221,142400,11396532800,106700,106700,106700,106600,115
20250221,142300,11384267100,106700,106600,106700,106600,373
20250221,142200,11344478700,106600,106500,106700,106400,301
20250221,142100,11312403700,106500,106500,106500,106400,141
20250221,142000,11297390800,106500,106500,106500,106400,47
20250221,141900,11292386200,106300,106200,106400,106200,47
20250221,141800,11287387500,106300,106100,106300,106100,45
20250221,141700,11282607000,106100,106300,106300,106100,122
20250221,141600,11269649600,106200,106200,106300,106100,107
20250221,141500,11258284800,106300,106200,106300,106100,70
20250221,141400,11250850600,106200,106200,106200,106100,96
20250221,141300,11240660800,106200,106300,106400,106100,260
20250221,141200,11213046300,106300,106200,106300,106100,46
20250221,141100,11208158700,106100,106200,106200,106100,15
20250221,141000,11206566000,106300,106100,106300,106000,45
20250221,140900,11201789300,105900,106000,106100,105900,127
20250221,140800,11188335100,106000,106000,106100,106000,39
20250221,140700,11184200600,106000,106100,106100,106000,69
20250221,140600,11176886300,106000,106100,106100,106000,20
20250221,140500,11174764600,106100,106000,106100,106000,12
20250221,140400,11173492200,106100,106000,106100,105900,68
20250221,140300,11166285200,106000,105800,106000,105800,82
20250221,140200,11157601600,105800,105600,105800,105600,86
20250221,140100,11148515500,105600,105700,105700,105600,25
20250221,140000,11145873500,105700,105700,105800,105600,53
20250221,135900,11140270700,105800,105800,105800,105600,107
20250221,135800,11128960500,105800,105700,105800,105700,43
20250221,135700,11124411500,105800,105800,105800,105700,74
20250221,135600,11116583400,105800,105700,105800,105600,809
20250221,135500,11031073500,105700,105700,105700,105600,634
20250221,135400,10964087000,105700,105800,105800,105700,292
20250221,135300,10933199600,105700,105700,105800,105700,232
20250221,135200,10908663500,105800,105700,105800,105700,291
20250221,135100,10877903900,105700,106000,106300,105700,1923
20250221,135000,10674447100,106000,106200,106300,105800,4081
20250221,134900,10242313400,106100,106100,106200,106100,21
20250221,134800,10240083700,106200,106100,106200,106100,138
20250221,134700,10225441700,106100,106100,106100,106000,35
20250221,134600,10221729300,106100,106000,106100,106000,111
20250221,134500,10209961400,106100,106100,106100,106000,21
20250221,134400,10207733800,106100,106000,106100,106000,18
20250221,134300,10205824100,106000,106100,106100,106000,301
20250221,134200,10173912400,106100,106200,106300,106100,433
20250221,134100,10127967900,106200,106300,106300,106200,49
20250221,134000,10122764000,106100,106200,106300,106100,46
20250221,133900,10117879400,106300,106100,106300,106100,19
20250221,133800,10115861000,106100,106200,106400,106100,415
20250221,133700,10071779200,106300,106300,106300,106200,11
20250221,133600,10070610200,106200,106100,106400,106100,112
20250221,133500,10058723500,106100,106200,106200,106100,83
20250221,133400,10049914600,106100,106100,106400,106000,398
20250221,133300,10007693000,106100,106100,106100,106000,55
20250221,133200,10001860000,106100,106400,106400,106000,836
20250221,133100,9913099200,106400,106400,106500,106300,80
20250221,133000,9904586900,106500,106700,106700,106400,659
20250221,132900,9834402400,106700,106700,106700,106600,88
20250221,132800,9825014200,106700,106700,106700,106600,94
20250221,132700,9814985300,106700,106800,106800,106600,110
20250221,132600,9803248200,106800,106800,106800,106600,215
20250221,132500,9780309300,106800,106800,106800,106700,105
20250221,132400,9769096400,106700,106900,106900,106700,337
20250221,132300,9733109800,106900,106900,106900,106800,100
20250221,132200,9722420200,106900,106800,106900,106800,200
20250221,132100,9701053800,106900,106900,107000,106800,132
20250221,132000,9686941900,106900,106900,107000,106800,95
20250221,131900,9676786600,106900,106900,107000,106800,168
20250221,131800,9658826900,106900,106900,106900,106800,130
20250221,131700,9644930200,106900,106900,106900,106800,89
20250221,131600,9635416500,106900,106900,106900,106800,118
20250221,131500,9622802600,106900,106900,106900,106800,126
20250221,131400,9609334600,107000,107000,107000,106900,202
20250221,131300,9587731900,107000,107000,107100,106900,83
20250221,131200,9578850300,107000,106900,107000,106800,341
20250221,131100,9542372900,106900,106900,106900,106800,93
20250221,131000,9532432000,106900,106900,107000,106800,80
20250221,130900,9523879500,106900,106800,106900,106800,120
20250221,130800,9511052000,106900,106900,106900,106700,247
20250221,130700,9484668600,107000,107000,107000,106900,375
20250221,130600,9444552300,107000,106800,107100,106800,1010
20250221,130500,9336560100,106800,106700,106800,106600,70
20250221,130400,9329086700,106700,106700,106700,106600,143
20250221,130300,9313828800,106700,106500,106700,106400,468
20250221,130200,9263934700,106600,106600,106600,106500,740
20250221,130100,9185051900,106500,106600,106700,106500,118
20250221,130000,9172473400,106600,106600,106700,106500,130
20250221,125900,9158615700,106500,106500,106500,106400,81
20250221,125800,9149989700,106400,106500,106500,106400,65
20250221,125700,9143068400,106500,106600,106600,106500,19
20250221,125600,9141043300,106500,106600,106600,106500,60
20250221,125500,9134653100,106600,106500,106600,106500,18
20250221,125400,9132735900,106500,106500,106600,106500,38
20250221,125300,9128688000,106600,106500,106600,106500,12
20250221,125200,9127409300,106500,106600,106600,106400,168
20250221,125100,9109527500,106600,106600,106600,106500,83
20250221,125000,9100686200,106600,106500,106600,106500,203
20250221,124900,9079062600,106600,106500,106700,106500,26
20250221,124800,9076291800,106600,106500,106600,106500,59
20250221,124700,9070003600,106500,106600,106700,106400,126
20250221,124600,9056578300,106700,106700,106700,106500,24
20250221,124500,9054019100,106600,106500,106600,106400,139
20250221,124400,9039207400,106500,106300,106500,106300,95
20250221,124300,9029097500,106400,106500,106500,106400,156
20250221,124200,9012497000,106400,106500,106500,106400,11
20250221,124100,9011326100,106500,106500,106500,106400,22
20250221,124000,9008984500,106500,106500,106500,106400,31
20250221,123900,9005683400,106400,106300,106400,106300,83
20250221,123800,8996852300,106400,106400,106400,106300,18
20250221,123700,8994938500,106400,106400,106400,106300,42
20250221,123600,8990471500,106400,106300,106400,106300,66
20250221,123500,8983455500,106400,106400,106400,106300,13
20250221,123400,8982072900,106500,106500,106500,106400,240
20250221,123300,8956532500,106400,106500,106600,106400,41
20250221,123200,8952166100,106500,106500,106500,106400,28
20250221,123100,8949184300,106600,106600,106600,106500,25
20250221,123000,8946519700,106500,106400,106500,106400,28
20250221,122900,8943538100,106500,106500,106500,106400,9
20250221,122800,8942580100,106500,106500,106500,106400,39
20250221,122700,8938427300,106500,106400,106500,106400,19
20250221,122600,8936405200,106400,106400,106500,106300,24
20250221,122500,8933851600,106400,106300,106400,106300,100
20250221,122400,8923211900,106300,106300,106400,106300,8
20250221,122300,8922361300,106300,106400,106400,106300,113
20250221,122200,8910346500,106400,106400,106400,106300,40
20250221,122100,8906090800,106300,106400,106400,106300,61
20250221,122000,8899605500,106300,106400,106400,106300,32
20250221,121900,8896202400,106300,106500,106500,106300,149
20250221,121800,8880348400,106400,106400,106500,106400,18
20250221,121700,8878432900,106300,106300,106500,106200,15
20250221,121600,8876838000,106300,106300,106400,106300,23
20250221,121500,8874392100,106400,106400,106400,106400,44
20250221,121400,8869710500,106400,106300,106400,106300,19
20250221,121300,8867690400,106200,106300,106300,106200,39
20250221,121200,8863546100,106300,106500,106500,106300,47
20250221,121100,8858547300,106400,106500,106600,106300,446
20250221,121000,8811095800,106500,106200,106500,106200,54
20250221,120900,8805351800,106200,106100,106300,106100,58
20250221,120800,8799188600,106300,106200,106300,106000,176
20250221,120700,8780520100,106200,106200,106200,106100,14
20250221,120600,8779033700,106200,106000,106200,106000,107
20250221,120500,8767682300,106000,106100,106100,106000,440
20250221,120400,8721041300,106100,106100,106200,106000,383
20250221,120300,8680404100,106200,106300,106300,106200,126
20250221,120200,8667021500,106300,106300,106400,106200,10
20250221,120100,8665958800,106400,106300,106400,106200,114
20250221,120000,8653841300,106300,106400,106400,106200,76
20250221,115900,8645764200,106300,106300,106400,106200,20
20250221,115800,8643638000,106300,106300,106400,106200,40
20250221,115700,8639385900,106200,106200,106300,106100,57
20250221,115600,8633327800,106200,106200,106200,106100,141
20250221,115500,8618354700,106200,106200,106200,106100,50
20250221,115400,8613044800,106200,106300,106300,106100,36
20250221,115300,8609222000,106300,106400,106400,106200,96
20250221,115200,8599021600,106400,106200,106500,106200,34
20250221,115100,8595404600,106300,106300,106300,106200,18
20250221,115000,8593491300,106200,106200,106200,106100,80
20250221,114900,8584998100,106200,106300,106400,106100,57
20250221,114800,8578942400,106300,106300,106300,106200,9
20250221,114700,8577986100,106200,106100,106300,106100,82
20250221,114600,8569277400,106200,106200,106200,106100,28
20250221,114500,8566303900,106100,106200,106300,106100,211
20250221,114400,8543894600,106300,106400,106500,106300,666
20250221,114300,8473026700,106500,106400,106500,106400,22
20250221,114200,8470684900,106500,106500,106500,106400,33
20250221,114100,8467171800,106500,106500,106500,106400,17
20250221,114000,8465361600,106500,106600,106600,106500,24
20250221,113900,8462804500,106500,106500,106500,106400,13
20250221,113800,8461420500,106400,106500,106500,106400,15
20250221,113700,8459824000,106500,106500,106500,106400,17
20250221,113600,8458013600,106500,106600,106600,106400,84
20250221,113500,8449065600,106600,106700,106700,106500,11
20250221,113400,8447893300,106700,106600,106700,106600,21
20250221,113300,8445653500,106500,106600,106600,106500,7
20250221,113200,8444907700,106600,106500,106700,106500,27
20250221,113100,8442030000,106400,106500,106500,106400,60
20250221,113000,8435640300,106600,106500,106700,106400,38
20250221,112900,8431590600,106500,106400,106500,106300,142
20250221,112800,8416478000,106400,106300,106400,106200,21
20250221,112700,8414246200,106200,106400,106500,106200,11
20250221,112600,8413076600,106200,106400,106400,106200,195
20250221,112500,8392361600,106500,106500,106500,106300,35
20250221,112400,8388637700,106500,106600,106600,106400,20
20250221,112300,8386507500,106600,106400,106600,106400,12
20250221,112200,8385229300,106400,106300,106600,106000,61
20250221,112100,8378753300,106700,106100,106700,106100,1206
20250221,112000,8250770500,106100,106500,106500,106100,604
20250221,111900,8186609800,106500,106700,106700,106400,198
20250221,111800,8165530500,106500,106900,106900,106500,524
20250221,111700,8109691300,106800,106700,106900,106700,915
20250221,111600,8011949600,106800,106600,106800,106500,256
20250221,111500,7984637800,106600,106600,106600,106500,102
20250221,111400,7973767800,106600,106700,106800,106600,475
20250221,111300,7923092900,106800,106800,106800,106700,228
20250221,111200,7898759500,106700,106800,106800,106700,12
20250221,111100,7897478500,106800,106800,106800,106700,65
20250221,111000,7890539900,106700,106900,106900,106700,200
20250221,110900,7869178200,106800,106800,106900,106800,29
20250221,110800,7866078900,106900,106900,106900,106800,59
20250221,110700,7859773800,106900,106800,106900,106800,144
20250221,110600,7844386500,106800,106800,106900,106700,105
20250221,110500,7833170400,106800,106800,106800,106700,132
20250221,110400,7819075200,106800,106700,106800,106700,162
20250221,110300,7801775100,106700,106800,106800,106700,30
20250221,110200,7798573000,106700,106800,106800,106700,45
20250221,110100,7793770400,106700,106800,106800,106700,48
20250221,110000,7788644700,106800,106700,106800,106700,44
20250221,105900,7783948200,106800,106800,106800,106800,46
20250221,105800,7779035400,106800,106700,106800,106600,149
20250221,105700,7763136100,106600,106700,106800,106600,111
20250221,105600,7751291300,106800,106700,106800,106700,71
20250221,105500,7743713200,106700,106700,106800,106700,67
20250221,105400,7736562700,106800,106900,106900,106800,188
20250221,105300,7716473500,106900,106800,106900,106600,1525
20250221,105200,7553671700,106700,106800,106800,106600,143
20250221,105100,7538413400,106800,106600,106800,106600,218
20250221,105000,7515153400,106600,106600,106600,106600,14
20250221,104900,7513661000,106700,106600,106700,106600,255
20250221,104800,7486469100,106600,106400,106600,106300,38
20250221,104700,7482424500,106400,106400,106500,106400,149
20250221,104600,7466559200,106400,106300,106400,106300,194
20250221,104500,7445929300,106300,106400,106400,106300,60
20250221,104400,7439550300,106400,106500,106600,106300,266
20250221,104300,7411230400,106500,106400,106500,106300,296
20250221,104200,7379735200,106400,106300,106500,106300,315
20250221,104100,7346202300,106200,106200,106200,106200,51
20250221,104000,7340786100,106200,106100,106200,106100,37
20250221,103900,7336856800,106200,106100,106200,106100,120
20250221,103800,7324118900,106100,105900,106100,105900,345
20250221,103700,7287580400,105900,105800,105900,105800,113
20250221,103600,7275624100,105800,105400,105800,105400,52
20250221,103500,7270128300,105300,105400,105700,105300,176
20250221,103400,7251565500,105300,105300,105300,105200,99
20250221,103300,7241147200,105300,105200,105300,105100,105
20250221,103200,7230107700,105200,105600,105600,105000,1791
20250221,103100,7041810000,105600,105800,105900,105200,1363
20250221,103000,6897945400,105800,105400,105900,105400,402
20250221,102900,6855508100,106000,105100,106000,105100,1246
20250221,102800,6724369900,105200,105600,105600,105100,1712
20250221,102700,6544119200,105600,105900,105900,105500,985
20250221,102600,6440158500,105800,105700,106000,105600,693
20250221,102500,6366894800,105600,105700,105700,105600,381
20250221,102400,6326647300,105800,105700,105800,105600,375
20250221,102300,6287011300,105800,105700,105800,105700,54
20250221,102200,6281299400,105900,105900,105900,105500,3009
20250221,102100,5963537900,105900,105800,106200,105600,1992
20250221,102000,5752884900,105800,106500,106500,105800,3543
20250221,101900,5377154500,106500,106800,106800,106500,188
20250221,101800,5357112800,106800,106600,106800,106600,243
20250221,101700,5331205400,106700,106800,107100,106700,687
20250221,101600,5257737900,106800,106800,107000,106800,364
20250221,101500,5218808700,106800,106600,106800,106600,296
20250221,101400,5187214700,106700,106800,106800,106600,7
20250221,101300,5186467700,106800,106300,106800,106200,211
20250221,101200,5164019000,106200,106500,106600,106200,3293
20250221,101100,4814056000,106600,106600,106600,106500,18
20250221,101000,4812137400,106500,106500,106600,106400,187
20250221,100900,4792224600,106600,106500,106600,106500,778
20250221,100800,4709309800,106500,106600,106700,106300,3139
20250221,100700,4374915600,106600,106800,106800,106600,545
20250221,100600,4316778800,106900,106900,106900,106700,155
20250221,100500,4300217500,106900,107200,107200,106700,1615
20250221,100400,4127514300,107200,107100,107200,107100,220
20250221,100300,4103938800,107100,107600,107700,107000,1655
20250221,100200,3926386700,107600,107900,107900,107300,2752
20250221,100100,3630412900,108000,107800,108100,107700,519
20250221,100000,3574473200,107800,108500,108500,107700,2322
20250221,095900,3323877000,108400,108400,108400,108300,72
20250221,095800,3316072300,108300,108100,108500,108100,195
20250221,095700,3294979700,108100,108100,108100,108000,59
20250221,095600,3288604600,108100,108100,108100,108000,137
20250221,095500,3273802900,108100,108000,108200,107900,449
20250221,095400,3225326400,108000,108400,108400,108000,242
20250221,095300,3199143600,108400,108300,108400,108000,653
20250221,095200,3128449500,108500,108400,108500,108300,217
20250221,095100,3104919800,108300,108400,108500,108300,73
20250221,095000,3097010400,108400,108600,108700,107900,874
20250221,094900,3002560200,108600,108200,108600,108000,1088
20250221,094800,2884988400,108200,108600,108600,108200,639
20250221,094700,2815701900,108600,108700,108700,108600,142
20250221,094600,2800274100,108700,108800,108800,108600,179
20250221,094500,2780810300,108900,108800,109000,108800,104
20250221,094400,2769489300,108800,108800,109000,108800,256
20250221,094300,2741622000,108800,108900,108900,108500,147
20250221,094200,2725634100,108800,108800,109000,108800,148
20250221,094100,2709527800,108800,108800,108900,108500,255
20250221,094000,2681827300,108900,108800,108900,108700,109
20250221,093900,2669971800,108900,108900,109000,108800,109
20250221,093800,2658107300,108900,108700,108900,108600,301
20250221,093700,2625406200,108700,108900,108900,108700,259
20250221,093600,2597244800,108800,108800,109100,108800,154
20250221,093500,2580475000,108800,109300,109300,108700,237
20250221,093400,2554648000,109300,108900,109300,108700,245
20250221,093300,2527954900,108900,108700,108900,108700,121
20250221,093200,2514796600,108400,108700,108700,108400,265
20250221,093100,2486011000,108700,108700,108800,108700,124
20250221,093000,2472531800,108700,108800,108800,108300,353
20250221,092900,2434222600,108600,108600,108700,108600,89
20250221,092800,2424557100,108600,108500,108800,108400,202
20250221,092700,2402631500,108600,108800,108900,108600,225
20250221,092600,2378174700,108800,108400,108900,108400,112
20250221,092500,2365995400,108400,108500,108600,108000,852
20250221,092400,2273844800,108600,108700,108800,108300,1029
20250221,092300,2162223500,108700,109400,109800,108600,1049
20250221,092200,2047872300,109400,109500,109500,109000,268
20250221,092100,2018607200,109700,109800,109800,109700,215
20250221,092000,1995003000,109900,109800,109900,109300,453
20250221,091900,1945405000,109900,109800,109900,109400,713
20250221,091800,1867109000,109800,108900,109800,108900,824
20250221,091700,1776933300,109100,108200,109100,108200,740
20250221,091600,1696440900,108100,108200,108800,108000,410
20250221,091500,1652064900,108700,108100,108700,107700,760
20250221,091400,1569995500,108200,108300,108300,108000,162
20250221,091300,1552480900,108300,108300,108300,108100,405
20250221,091200,1508668700,108300,108800,108800,108200,74
20250221,091100,1500650700,108800,108500,108800,108500,422
20250221,091000,1454862200,108200,108500,108500,108100,212
20250221,090900,1431895000,108500,108300,108500,108300,129
20250221,090800,1417901500,107900,108300,108300,107700,1216
20250221,090700,1286569700,108300,108400,108400,108200,251
20250221,090600,1259384300,108400,108300,108800,108200,1074
20250221,090500,1142860100,108400,108500,108600,107300,2379
20250221,090400,885586100,108600,108400,108900,108400,251
20250221,090300,858344000,108400,109000,109000,108300,1676
20250221,090200,676248900,109000,109100,109200,108900,1355
20250221,090100,528453400,109200,108800,109400,108800,843
20250221,090000,436510600,108900,110300,110300,108900,3964