KissMeData/052690/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193600,31686539700,69400,69400,69400,69400,5054
20250217,193500,31686539700,69400,69400,69400,69400,0
20250217,193400,31686539700,69400,69400,69400,69400,0
20250217,193300,31686539700,69400,69400,69400,69400,0
20250217,193200,31686539700,69400,69400,69400,69400,0
20250217,193100,31686539700,69400,69400,69400,69400,0
20250217,193000,31686539700,69400,69400,69400,69400,0
20250217,192900,31686539700,69400,69400,69400,69400,0
20250217,192800,31686539700,69400,69400,69400,69400,0
20250217,192700,31686539700,69400,69400,69400,69400,0
20250217,192600,31686539700,69400,69400,69400,69400,0
20250217,192500,31686539700,69400,69400,69400,69400,0
20250217,192400,31686539700,69400,69400,69400,69400,0
20250217,192300,31686539700,69400,69400,69400,69400,0
20250217,192200,31686539700,69400,69400,69400,69400,0
20250217,192100,31686539700,69400,69400,69400,69400,0
20250217,192000,31686539700,69400,69400,69400,69400,0
20250217,191900,31686539700,69400,69400,69400,69400,0
20250217,191800,31686539700,69400,69400,69400,69400,0
20250217,191700,31686539700,69400,69400,69400,69400,0
20250217,191600,31686539700,69400,69400,69400,69400,0
20250217,191500,31686539700,69400,69400,69400,69400,0
20250217,191400,31686539700,69400,69400,69400,69400,0
20250217,191300,31686539700,69400,69400,69400,69400,0
20250217,191200,31686539700,69400,69400,69400,69400,0
20250217,191100,31686539700,69400,69400,69400,69400,0
20250217,191000,31686539700,69400,69400,69400,69400,0
20250217,190900,31686539700,69400,69400,69400,69400,0
20250217,190800,31686539700,69400,69400,69400,69400,0
20250217,190700,31686539700,69400,69400,69400,69400,0
20250217,190600,31686539700,69400,69400,69400,69400,5054
20250217,190500,31686539700,69400,69400,69400,69400,0
20250217,190400,31686539700,69400,69400,69400,69400,0
20250217,190300,31686539700,69400,69400,69400,69400,0
20250217,190200,31686539700,69400,69400,69400,69400,0
20250217,190100,31686539700,69400,69400,69400,69400,0
20250217,190000,31686539700,69400,69400,69400,69400,0
20250217,185900,31686539700,69400,69400,69400,69400,0
20250217,185800,31686539700,69400,69400,69400,69400,0
20250217,185700,31686539700,69400,69400,69400,69400,0
20250217,185600,31686539700,69400,69400,69400,69400,0
20250217,185500,31686539700,69400,69400,69400,69400,0
20250217,185400,31686539700,69400,69400,69400,69400,0
20250217,185300,31686539700,69400,69400,69400,69400,0
20250217,185200,31686539700,69400,69400,69400,69400,0
20250217,185100,31686539700,69400,69400,69400,69400,0
20250217,185000,31686539700,69400,69400,69400,69400,0
20250217,184900,31686539700,69400,69400,69400,69400,0
20250217,184800,31686539700,69400,69400,69400,69400,0
20250217,184700,31686539700,69400,69400,69400,69400,0
20250217,184600,31686539700,69400,69400,69400,69400,0
20250217,184500,31686539700,69400,69400,69400,69400,0
20250217,184400,31686539700,69400,69400,69400,69400,0
20250217,184300,31686539700,69400,69400,69400,69400,0
20250217,184200,31686539700,69400,69400,69400,69400,0
20250217,184100,31686539700,69400,69400,69400,69400,0
20250217,184000,31686539700,69400,69400,69400,69400,0
20250217,183900,31686539700,69400,69400,69400,69400,0
20250217,183800,31686539700,69400,69400,69400,69400,0
20250217,183700,31686539700,69400,69400,69400,69400,0
20250217,183600,31686539700,69400,69400,69400,69400,5054
20250217,183500,31686539700,69400,69400,69400,69400,0
20250217,183400,31686539700,69400,69400,69400,69400,0
20250217,183300,31686539700,69400,69400,69400,69400,0
20250217,183200,31686539700,69400,69400,69400,69400,0
20250217,183100,31686539700,69400,69400,69400,69400,0
20250217,183000,31686539700,69400,69400,69400,69400,0
20250217,182900,31686539700,69400,69400,69400,69400,0
20250217,182800,31686539700,69400,69400,69400,69400,0
20250217,182700,31686539700,69400,69400,69400,69400,0
20250217,182600,31686539700,69400,69400,69400,69400,0
20250217,182500,31686539700,69400,69400,69400,69400,0
20250217,182400,31686539700,69400,69400,69400,69400,0
20250217,182300,31686539700,69400,69400,69400,69400,0
20250217,182200,31686539700,69400,69400,69400,69400,0
20250217,182100,31686539700,69400,69400,69400,69400,0
20250217,182000,31686539700,69400,69400,69400,69400,0
20250217,181900,31686539700,69400,69400,69400,69400,0
20250217,181800,31686539700,69400,69400,69400,69400,0
20250217,181700,31686539700,69400,69400,69400,69400,0
20250217,181600,31686539700,69400,69400,69400,69400,0
20250217,181500,31686539700,69400,69400,69400,69400,0
20250217,181400,31686539700,69400,69400,69400,69400,0
20250217,181300,31686539700,69400,69400,69400,69400,0
20250217,181200,31686539700,69400,69400,69400,69400,0
20250217,181100,31686539700,69400,69400,69400,69400,0
20250217,181000,31686539700,69400,69400,69400,69400,0
20250217,180900,31686539700,69400,69400,69400,69400,0
20250217,180800,31686539700,69400,69400,69400,69400,0
20250217,180700,31686539700,69400,69400,69400,69400,0
20250217,180600,31686539700,69400,69400,69400,69400,5054
20250217,180500,31686539700,69400,69400,69400,69400,0
20250217,180400,31686539700,69400,69400,69400,69400,0
20250217,180300,31686539700,69400,69400,69400,69400,0
20250217,180200,31686539700,69400,69400,69400,69400,0
20250217,180100,31686539700,69400,69400,69400,69400,0
20250217,180000,31686539700,69400,69400,69400,69400,0
20250217,175900,31686539700,69400,69400,69400,69400,0
20250217,175800,31686539700,69400,69400,69400,69400,0
20250217,175700,31686539700,69400,69400,69400,69400,0
20250217,175600,31686539700,69400,69400,69400,69400,0
20250217,175500,31686539700,69400,69400,69400,69400,0
20250217,175400,31686539700,69400,69400,69400,69400,0
20250217,175300,31686539700,69400,69400,69400,69400,0
20250217,175200,31686539700,69400,69400,69400,69400,0
20250217,175100,31686539700,69400,69400,69400,69400,0
20250217,175000,31686539700,69400,69400,69400,69400,0
20250217,174900,31686539700,69400,69400,69400,69400,0
20250217,174800,31686539700,69400,69400,69400,69400,0
20250217,174700,31686539700,69400,69400,69400,69400,0
20250217,174600,31686539700,69400,69400,69400,69400,0
20250217,174500,31686539700,69400,69400,69400,69400,0
20250217,174400,31686539700,69400,69400,69400,69400,0
20250217,174300,31686539700,69400,69400,69400,69400,0
20250217,174200,31686539700,69400,69400,69400,69400,0
20250217,174100,31686539700,69400,69400,69400,69400,0
20250217,174000,31686539700,69400,69400,69400,69400,0
20250217,173900,31686539700,69400,69400,69400,69400,0
20250217,173800,31686539700,69400,69400,69400,69400,0
20250217,173700,31686539700,69400,69400,69400,69400,0
20250217,173600,31686539700,69400,69400,69400,69400,5054
20250217,173500,31686539700,69400,69400,69400,69400,0
20250217,173400,31686539700,69400,69400,69400,69400,0
20250217,173300,31686539700,69400,69400,69400,69400,0
20250217,173200,31686539700,69400,69400,69400,69400,0
20250217,173100,31686539700,69400,69400,69400,69400,0
20250217,173000,31686539700,69400,69400,69400,69400,0
20250217,172900,31686539700,69400,69400,69400,69400,0
20250217,172800,31686539700,69400,69400,69400,69400,0
20250217,172700,31686539700,69400,69400,69400,69400,0
20250217,172600,31686539700,69400,69400,69400,69400,0
20250217,172500,31686539700,69400,69400,69400,69400,0
20250217,172400,31686539700,69400,69400,69400,69400,0
20250217,172300,31686539700,69400,69400,69400,69400,0
20250217,172200,31686539700,69400,69400,69400,69400,0
20250217,172100,31686539700,69400,69400,69400,69400,0
20250217,172000,31686539700,69400,69400,69400,69400,0
20250217,171900,31686539700,69400,69400,69400,69400,0
20250217,171800,31686539700,69400,69400,69400,69400,0
20250217,171700,31686539700,69400,69400,69400,69400,0
20250217,171600,31686539700,69400,69400,69400,69400,0
20250217,171500,31686539700,69400,69400,69400,69400,0
20250217,171400,31686539700,69400,69400,69400,69400,0
20250217,171300,31686539700,69400,69400,69400,69400,0
20250217,171200,31686539700,69400,69400,69400,69400,0
20250217,171100,31686539700,69400,69400,69400,69400,0
20250217,171000,31686539700,69400,69400,69400,69400,0
20250217,170900,31686539700,69400,69400,69400,69400,0
20250217,170800,31686539700,69400,69400,69400,69400,0
20250217,170700,31686539700,69400,69400,69400,69400,0
20250217,170600,31686539700,69400,69400,69400,69400,5054
20250217,170500,31686539700,69400,69400,69400,69400,0
20250217,170400,31686539700,69400,69400,69400,69400,0
20250217,170300,31686539700,69400,69400,69400,69400,0
20250217,170200,31686539700,69400,69400,69400,69400,0
20250217,170100,31686539700,69400,69400,69400,69400,0
20250217,170000,31686539700,69400,69400,69400,69400,0
20250217,165900,31686539700,69400,69400,69400,69400,0
20250217,165800,31686539700,69400,69400,69400,69400,0
20250217,165700,31686539700,69400,69400,69400,69400,0
20250217,165600,31686539700,69400,69400,69400,69400,0
20250217,165500,31686539700,69400,69400,69400,69400,0
20250217,165400,31686539700,69400,69400,69400,69400,0
20250217,165300,31686539700,69400,69400,69400,69400,0
20250217,165200,31686539700,69400,69400,69400,69400,0
20250217,165100,31686539700,69400,69400,69400,69400,0
20250217,165000,31686539700,69400,69400,69400,69400,0
20250217,164900,31686539700,69400,69400,69400,69400,0
20250217,164800,31686539700,69400,69400,69400,69400,0
20250217,164700,31686539700,69400,69400,69400,69400,0
20250217,164600,31686539700,69400,69400,69400,69400,0
20250217,164500,31686539700,69400,69400,69400,69400,0
20250217,164400,31686539700,69400,69400,69400,69400,0
20250217,164300,31686539700,69400,69400,69400,69400,0
20250217,164200,31686539700,69400,69400,69400,69400,0
20250217,164100,31686539700,69400,69400,69400,69400,0
20250217,164000,31686539700,69400,69400,69400,69400,0
20250217,163900,31686539700,69400,69400,69400,69400,0
20250217,163800,31686539700,69400,69400,69400,69400,0
20250217,163700,31686539700,69400,69400,69400,69400,0
20250217,163600,31686539700,69400,69400,69400,69400,5054
20250217,163500,31686539700,69400,69400,69400,69400,0
20250217,163400,31686539700,69400,69400,69400,69400,0
20250217,163300,31686539700,69400,69400,69400,69400,0
20250217,163200,31686539700,69400,69400,69400,69400,0
20250217,163100,31686539700,69400,69400,69400,69400,0
20250217,163000,31686539700,69400,69400,69400,69400,0
20250217,162900,31686539700,69400,69400,69400,69400,0
20250217,162800,31686539700,69400,69400,69400,69400,0
20250217,162700,31686539700,69400,69400,69400,69400,0
20250217,162600,31686539700,69400,69400,69400,69400,0
20250217,162500,31686539700,69400,69400,69400,69400,0
20250217,162400,31686539700,69400,69400,69400,69400,0
20250217,162300,31686539700,69400,69400,69400,69400,0
20250217,162200,31686539700,69400,69400,69400,69400,0
20250217,162100,31686539700,69400,69400,69400,69400,0
20250217,162000,31686539700,69400,69400,69400,69400,0
20250217,161900,31686539700,69400,69400,69400,69400,0
20250217,161800,31686539700,69400,69400,69400,69400,0
20250217,161700,31686539700,69400,69400,69400,69400,0
20250217,161600,31686539700,69400,69400,69400,69400,0
20250217,161500,31686539700,69400,69400,69400,69400,0
20250217,161400,31686539700,69400,69400,69400,69400,0
20250217,161300,31686539700,69400,69400,69400,69400,0
20250217,161200,31686539700,69400,69400,69400,69400,0
20250217,161100,31686539700,69400,69400,69400,69400,0
20250217,161000,31686539700,69400,69400,69400,69400,0
20250217,160900,31686539700,69400,69400,69400,69400,0
20250217,160800,31686539700,69400,69400,69400,69400,0
20250217,160700,31686539700,69400,69400,69400,69400,0
20250217,160600,31686539700,69400,69400,69400,69400,5054
20250217,160500,31686539700,69400,69400,69400,69400,0
20250217,160400,31686539700,69400,69400,69400,69400,0
20250217,160300,31686539700,69400,69400,69400,69400,0
20250217,160200,31686539700,69400,69400,69400,69400,0
20250217,160100,31686539700,69400,69400,69400,69400,0
20250217,160000,31686539700,69400,69400,69400,69400,0
20250217,155900,31686539700,69400,69400,69400,69400,0
20250217,155800,31686539700,69400,69400,69400,69400,0
20250217,155700,31686539700,69400,69400,69400,69400,0
20250217,155600,31686539700,69400,69400,69400,69400,0
20250217,155500,31686539700,69400,69400,69400,69400,0
20250217,155400,31686539700,69400,69400,69400,69400,0
20250217,155300,31686539700,69400,69400,69400,69400,0
20250217,155200,31686539700,69400,69400,69400,69400,0
20250217,155100,31686539700,69400,69400,69400,69400,0
20250217,155000,31686539700,69400,69400,69400,69400,0
20250217,154900,31686539700,69400,69400,69400,69400,0
20250217,154800,31686539700,69400,69400,69400,69400,0
20250217,154700,31686539700,69400,69400,69400,69400,0
20250217,154600,31686539700,69400,69400,69400,69400,0
20250217,154500,31686539700,69400,69400,69400,69400,0
20250217,154400,31686539700,69400,69400,69400,69400,0
20250217,154300,31686539700,69400,69400,69400,69400,0
20250217,154200,31686539700,69400,69400,69400,69400,0
20250217,154100,31686539700,69400,69400,69400,69400,0
20250217,154000,31686539700,69400,69400,69400,69400,0
20250217,153900,31686539700,69400,69400,69400,69400,0
20250217,153800,31686539700,69400,69400,69400,69400,0
20250217,153700,31686539700,69400,69400,69400,69400,0
20250217,153600,31686539700,69400,69400,69400,69400,5054
20250217,153500,31686539700,69400,69400,69400,69400,0
20250217,153400,31686539700,69400,69400,69400,69400,0
20250217,153300,31686539700,69400,69400,69400,69400,0
20250217,153200,31686539700,69400,69400,69400,69400,0
20250217,153100,31686539700,69400,69400,69400,69400,0
20250217,153000,31686539700,69400,69400,69400,69400,5054
20250217,152900,31335792100,69300,69300,69300,69300,0
20250217,152800,31335792100,69300,69300,69300,69300,0
20250217,152700,31335792100,69300,69300,69300,69300,0
20250217,152600,31335792100,69300,69300,69300,69300,0
20250217,152500,31335792100,69300,69300,69300,69300,0
20250217,152400,31335792100,69300,69300,69300,69300,0
20250217,152300,31335792100,69300,69300,69300,69300,0
20250217,152200,31335792100,69300,69300,69300,69300,0
20250217,152100,31335792100,69300,69300,69300,69300,0
20250217,152000,31335792100,69300,69300,69300,69300,0
20250217,151900,31335792100,69300,69300,69400,69200,903
20250217,151800,31273225300,69300,69200,69400,69200,1738
20250217,151700,31152758200,69200,69200,69300,69200,307
20250217,151600,31131512100,69200,69100,69300,69100,1009
20250217,151500,31061678300,69100,69200,69200,69000,1604
20250217,151400,30950838400,69200,69200,69200,69100,425
20250217,151300,30921458500,69100,68900,69200,68900,1074
20250217,151200,30847300400,69000,69000,69100,68900,4376
20250217,151100,30545361400,69000,69100,69200,69000,988
20250217,151000,30477091800,69100,69100,69200,69100,392
20250217,150900,30450003500,69100,69100,69200,69100,2391
20250217,150800,30284779700,69200,69100,69200,69000,877
20250217,150700,30224172100,69200,69100,69200,69100,300
20250217,150600,30203441100,69100,69100,69100,69100,421
20250217,150500,30174350000,69100,69200,69200,68900,994
20250217,150400,30105759300,68900,69100,69300,68900,4340
20250217,150300,29806199700,69200,69300,69300,69100,3935
20250217,150200,29533842900,69300,69200,69400,69200,1070
20250217,150100,29459691300,69300,69200,69300,69200,843
20250217,150000,29401317000,69300,69300,69300,69300,504
20250217,145900,29366389800,69300,69400,69400,69300,835
20250217,145800,29308520900,69300,69300,69400,69300,261
20250217,145700,29290432600,69300,69400,69400,69300,184
20250217,145600,29277676900,69300,69300,69400,69300,148
20250217,145500,29267417100,69300,69300,69300,69300,98
20250217,145400,29260625700,69400,69300,69400,69300,564
20250217,145300,29221534800,69300,69400,69400,69300,146
20250217,145200,29211416900,69400,69300,69400,69300,97
20250217,145100,29204690800,69300,69300,69300,69300,56
20250217,145000,29200810000,69400,69300,69400,69300,1045
20250217,144900,29128387500,69400,69300,69400,69300,163
20250217,144800,29117082300,69300,69300,69400,69300,135
20250217,144700,29107721700,69400,69400,69400,69400,170
20250217,144600,29095923700,69400,69400,69400,69400,0
20250217,144500,29095923700,69400,69400,69400,69300,225
20250217,144400,29080320700,69400,69400,69400,69300,132
20250217,144300,29071163900,69400,69400,69400,69400,297
20250217,144200,29050552100,69300,69300,69400,69300,139
20250217,144100,29040906900,69300,69300,69300,69300,59
20250217,144000,29036818200,69300,69300,69400,69300,108
20250217,143900,29029333600,69300,69400,69400,69300,92
20250217,143800,29022954000,69400,69400,69400,69300,330
20250217,143700,29000081800,69300,69300,69400,69300,1092
20250217,143600,28924403800,69400,69400,69400,69300,125
20250217,143500,28915738200,69400,69400,69400,69300,103
20250217,143400,28908594000,69400,69300,69400,69300,51
20250217,143300,28905058600,69300,69300,69300,69300,557
20250217,143200,28866458500,69300,69300,69300,69300,296
20250217,143100,28845945700,69200,69300,69300,69200,226
20250217,143000,28830306100,69200,69300,69300,69200,85
20250217,142900,28824415700,69300,69300,69400,69300,482
20250217,142800,28791012100,69300,69400,69500,69300,891
20250217,142700,28729180900,69400,69500,69500,69400,107
20250217,142600,28721749700,69400,69400,69400,69400,70
20250217,142500,28716891700,69500,69500,69500,69300,246
20250217,142400,28699807000,69400,69400,69400,69300,262
20250217,142300,28681627500,69400,69400,69400,69300,472
20250217,142200,28648899300,69400,69500,69500,69300,288
20250217,142100,28628907400,69400,69200,69400,69200,1634
20250217,142000,28515653400,69100,69100,69200,69100,96
20250217,141900,28509018800,69200,69100,69200,69100,65
20250217,141800,28504524700,69200,69300,69300,69200,374
20250217,141700,28478640600,69200,69200,69200,69200,217
20250217,141600,28463624200,69200,69200,69300,69200,256
20250217,141500,28445907500,69200,69200,69300,69200,287
20250217,141400,28426042000,69200,69300,69300,69200,65
20250217,141300,28421540500,69200,69300,69300,69000,5386
20250217,141200,28049579000,69300,69300,69400,69200,1383
20250217,141100,27953801200,69400,69400,69400,69300,336
20250217,141000,27930493600,69300,69300,69300,69300,89
20250217,140900,27924325900,69200,69200,69300,69200,436
20250217,140800,27894116800,69200,69200,69200,69100,446
20250217,140700,27863260400,69200,69200,69300,69100,432
20250217,140600,27833365400,69300,69200,69300,69200,123
20250217,140500,27824853600,69200,69200,69200,69200,146
20250217,140400,27814750400,69200,69300,69300,69200,257
20250217,140300,27796948000,69200,69200,69300,69200,308
20250217,140200,27775634300,69300,69200,69300,69200,231
20250217,140100,27759636800,69200,69200,69300,69200,107
20250217,140000,27752231900,69300,69300,69300,69200,126
20250217,135900,27743504500,69200,69200,69300,69200,209
20250217,135800,27729041000,69200,69200,69300,69200,194
20250217,135700,27715614000,69300,69300,69300,69200,867
20250217,135600,27655550200,69300,69400,69400,69300,2124
20250217,135500,27508337800,69400,69400,69400,69300,455
20250217,135400,27476782600,69300,69300,69500,69200,2376
20250217,135300,27312010600,69300,69200,69300,69200,461
20250217,135200,27280079700,69300,69100,69300,69100,447
20250217,135100,27249146900,69200,69000,69200,68900,774
20250217,135000,27195714300,68900,69100,69100,68900,872
20250217,134900,27135585700,69100,69000,69100,69000,222
20250217,134800,27120259700,69000,69200,69200,69000,1599
20250217,134700,27009835900,69200,69300,69300,69100,724
20250217,134600,26959753800,69200,69300,69400,69100,1401
20250217,134500,26862755200,69300,69200,69400,69200,890
20250217,134400,26801073800,69300,69500,69600,69100,2907
20250217,134300,26599652900,69600,69600,69600,69500,1542
20250217,134200,26492384600,69600,69900,69900,69500,3379
20250217,134100,26256591300,69800,69500,69900,69500,4562
20250217,134000,25938877400,69600,69600,69600,69300,2221
20250217,133900,25784558400,69600,69300,69600,69300,2134
20250217,133800,25636385000,69300,69500,69500,69200,2384
20250217,133700,25471055100,69500,69300,69500,69300,2847
20250217,133600,25273467500,69400,69100,69400,69000,4169
20250217,133500,24984859900,69100,69000,69100,69000,1013
20250217,133400,24914871100,69000,68900,69000,68900,502
20250217,133300,24880238100,69000,68900,69000,68900,948
20250217,133200,24814896800,69000,68900,69000,68900,233
20250217,133100,24798837500,68900,69000,69000,68900,42
20250217,133000,24795943400,68900,68800,68900,68800,566
20250217,132900,24756957100,68800,68800,68900,68800,389
20250217,132800,24730188500,68900,68900,68900,68800,60
20250217,132700,24726055500,68900,68800,68900,68800,606
20250217,132600,24684359400,68800,68900,68900,68800,269
20250217,132500,24665845300,68800,68900,68900,68800,86
20250217,132400,24659925200,68800,68800,68900,68800,82
20250217,132300,24654282400,68800,68800,68800,68800,410
20250217,132200,24626074400,68800,68900,68900,68800,2194
20250217,132100,24475123300,68800,68800,68800,68800,114
20250217,132000,24467280100,68900,69000,69000,68800,1131
20250217,131900,24389357400,68900,69000,69000,68900,227
20250217,131800,24373701500,69000,69000,69000,68900,312
20250217,131700,24352180400,69000,68900,69000,68900,862
20250217,131600,24292707100,68900,68900,69000,68900,121
20250217,131500,24284368100,68900,68900,69000,68900,38
20250217,131400,24281749800,68900,68900,69000,68900,472
20250217,131300,24249228800,68900,68900,68900,68900,48
20250217,131200,24245921600,68900,68900,69000,68900,36
20250217,131100,24243441000,68900,68900,69000,68900,128
20250217,131000,24234618600,68900,68900,69000,68900,70
20250217,130900,24229795400,68900,68900,69000,68900,171
20250217,130800,24218012700,69000,68900,69000,68900,103
20250217,130700,24210911200,68900,69000,69000,68900,220
20250217,130600,24195737200,69000,68900,69000,68900,231
20250217,130500,24179804900,68900,68900,69000,68900,1090
20250217,130400,24104703800,69000,68900,69000,68900,221
20250217,130300,24089464800,68900,69000,69000,68900,182
20250217,130200,24076911300,69000,69000,69000,68900,40
20250217,130100,24074153500,69000,69000,69000,68900,184
20250217,130000,24061464300,69000,68900,69000,68900,89
20250217,125900,24055327000,68900,69000,69000,68900,216
20250217,125800,24040427200,69000,69000,69000,68900,129
20250217,125700,24031532700,69000,69000,69000,69000,40
20250217,125600,24028772700,68900,69000,69000,68900,271
20250217,125500,24010078600,68900,69000,69000,68900,148
20250217,125400,23999869800,68900,68900,69000,68900,140
20250217,125300,23990217000,68900,68900,69000,68900,138
20250217,125200,23980707600,68900,68900,68900,68900,123
20250217,125100,23972232900,68900,68900,69000,68900,90
20250217,125000,23966030400,69000,68900,69000,68900,99
20250217,124900,23959204900,68900,68900,68900,68900,18
20250217,124800,23957964700,68900,69000,69000,68900,466
20250217,124700,23925815500,69000,68900,69000,68900,197
20250217,124600,23912225800,68900,68900,69000,68900,68
20250217,124500,23907540500,69000,68900,69000,68900,143
20250217,124400,23897678100,68900,68900,69000,68900,110
20250217,124300,23890092100,69000,68900,69000,68900,150
20250217,124200,23879750400,68900,69000,69000,68900,132
20250217,124100,23870644600,68900,68900,69000,68900,146
20250217,124000,23860582600,68900,69000,69000,68900,95
20250217,123900,23854033900,69000,69000,69000,69000,168
20250217,123800,23842441900,68900,69000,69000,68900,312
20250217,123700,23820943400,68900,68900,69000,68900,51
20250217,123600,23817429400,69000,68900,69000,68900,96
20250217,123500,23810810900,68900,68900,69000,68900,1433
20250217,123400,23712077100,69000,68900,69000,68900,176
20250217,123300,23699937800,68900,68900,69000,68900,71
20250217,123200,23695042800,68900,69000,69000,68900,140
20250217,123100,23685386300,69000,69000,69000,68900,316
20250217,123000,23663583900,68900,69000,69000,68900,589
20250217,122900,23622945400,69000,69000,69000,68900,380
20250217,122800,23596729900,69000,69000,69000,68900,283
20250217,122700,23577203400,69000,69000,69000,68900,89
20250217,122600,23571065500,69000,69000,69000,68900,191
20250217,122500,23557886600,68900,68900,68900,68900,45
20250217,122400,23554786100,68900,69000,69000,68900,82
20250217,122300,23549130800,69000,69100,69100,68900,345
20250217,122200,23525326100,69000,69000,69100,69000,202
20250217,122100,23511384700,69000,69000,69000,69000,244
20250217,122000,23494548700,69000,69100,69200,69000,1267
20250217,121900,23407121500,69100,69100,69200,69000,935
20250217,121800,23342513400,69100,69100,69100,69000,224
20250217,121700,23327053900,69000,69100,69100,69000,84
20250217,121600,23321253700,69100,68900,69100,68900,240
20250217,121500,23304684700,69000,68900,69100,68900,694
20250217,121400,23256805700,69000,68900,69000,68900,52
20250217,121300,23253222800,68900,68900,68900,68900,72
20250217,121200,23248262000,68900,68900,69000,68800,774
20250217,121100,23194931800,69000,69000,69100,68900,1143
20250217,121000,23116067200,69100,69100,69100,68900,1008
20250217,120900,23046491200,69100,69100,69100,69000,619
20250217,120800,23003777400,69100,69100,69100,69000,791
20250217,120700,22949121200,69100,68900,69100,68900,1585
20250217,120600,22839728700,68900,68800,68900,68800,1488
20250217,120500,22737209000,68900,68800,68900,68800,934
20250217,120400,22672949700,68800,68800,68800,68700,68
20250217,120300,22668273800,68800,68700,68800,68700,95
20250217,120200,22661737900,68700,68700,68800,68700,249
20250217,120100,22644630800,68700,68700,68700,68600,189
20250217,120000,22631659000,68700,68700,68700,68700,49
20250217,115900,22628292700,68600,68700,68700,68600,75
20250217,115800,22623143400,68700,68600,68700,68600,134
20250217,115700,22613942100,68600,68700,68700,68600,16
20250217,115600,22612844100,68600,68700,68700,68600,182
20250217,115500,22600344900,68700,68700,68800,68700,225
20250217,115400,22584884400,68700,68600,68700,68600,177
20250217,115300,22572724700,68700,68600,68700,68600,54
20250217,115200,22569017400,68600,68500,68600,68500,179
20250217,115100,22556750000,68500,68600,68600,68500,56
20250217,115000,22552910900,68500,68500,68600,68500,185
20250217,114900,22540224400,68600,68600,68700,68500,2621
20250217,114800,22360314500,68700,68700,68700,68600,160
20250217,114700,22349329000,68700,68600,68700,68600,56
20250217,114600,22345482000,68600,68500,68600,68500,567
20250217,114500,22306592400,68500,68500,68600,68500,206
20250217,114400,22292465400,68600,68500,68600,68500,169
20250217,114300,22280872100,68600,68600,68600,68500,478
20250217,114200,22248083900,68600,68600,68600,68500,139
20250217,114100,22238550500,68500,68600,68600,68500,187
20250217,114000,22225724800,68600,68400,68600,68400,233
20250217,113900,22209761900,68400,68400,68500,68300,1113
20250217,113800,22133587600,68400,68400,68400,68300,154
20250217,113700,22123067700,68400,68400,68400,68300,97
20250217,113600,22116433000,68400,68400,68400,68300,127
20250217,113500,22107756100,68400,68400,68400,68300,362
20250217,113400,22083001300,68400,68400,68400,68300,254
20250217,113300,22065650400,68400,68400,68500,68300,174
20250217,113200,22053750800,68400,68300,68400,68300,72
20250217,113100,22048828900,68400,68400,68400,68300,696
20250217,113000,22001224000,68400,68300,68400,68300,278
20250217,112900,21982223200,68300,68200,68300,68200,158
20250217,112800,21971440800,68200,68300,68300,68200,318
20250217,112700,21949732200,68300,68200,68300,68200,293
20250217,112600,21929732600,68300,68200,68300,68200,265
20250217,112500,21911635300,68300,68300,68300,68200,96
20250217,112400,21905083300,68300,68300,68300,68200,302
20250217,112300,21884468500,68300,68300,68300,68200,531
20250217,112200,21848202900,68300,68300,68300,68200,473
20250217,112100,21815904100,68300,68200,68300,68200,121
20250217,112000,21807646500,68200,68300,68400,68200,590
20250217,111900,21767350400,68300,68400,68500,68200,5324
20250217,111800,21403541500,68400,68500,68500,68400,310
20250217,111700,21382330000,68500,68500,68500,68400,224
20250217,111600,21366993500,68500,68500,68500,68400,184
20250217,111500,21354401700,68400,68500,68500,68400,155
20250217,111400,21343792100,68500,68500,68500,68400,88
20250217,111300,21337768100,68500,68500,68500,68400,757
20250217,111200,21285985100,68500,68500,68500,68400,1348
20250217,111100,21193675900,68500,68500,68600,68500,209
20250217,111000,21179357100,68500,68500,68600,68500,364
20250217,110900,21154404100,68500,68600,68700,68500,3627
20250217,110800,20905693400,68700,68600,68700,68600,36
20250217,110700,20903222200,68600,68600,68700,68500,348
20250217,110600,20879350100,68600,68600,68600,68500,129
20250217,110500,20870506700,68600,68600,68600,68500,114
20250217,110400,20862688100,68600,68600,68600,68500,526
20250217,110300,20826607200,68600,68500,68600,68500,43
20250217,110200,20823661400,68600,68500,68600,68400,618
20250217,110100,20781343700,68400,68500,68500,68400,887
20250217,110000,20720588100,68500,68500,68500,68400,753
20250217,105900,20669056600,68400,68500,68500,68400,350
20250217,105800,20645107000,68500,68500,68500,68400,328
20250217,105700,20622644200,68400,68500,68500,68400,218
20250217,105600,20607730500,68400,68400,68500,68400,122
20250217,105500,20599385300,68500,68400,68500,68400,153
20250217,105400,20588910000,68500,68500,68500,68400,697
20250217,105300,20541228300,68400,68500,68500,68400,430
20250217,105200,20511805000,68500,68500,68500,68400,230
20250217,105100,20496061700,68500,68400,68500,68400,444
20250217,105000,20465677900,68400,68500,68500,68400,809
20250217,104900,20410329900,68400,68500,68500,68400,361
20250217,104800,20385626700,68500,68500,68500,68400,267
20250217,104700,20367340800,68400,68500,68500,68400,158
20250217,104600,20356527000,68500,68500,68500,68400,578
20250217,104500,20316940900,68500,68400,68500,68400,118
20250217,104400,20308861700,68400,68400,68500,68400,375
20250217,104300,20283188000,68400,68400,68500,68400,159
20250217,104200,20272311000,68400,68500,68500,68400,729
20250217,104100,20222420200,68500,68600,68600,68400,1376
20250217,104000,20128168500,68600,68600,68600,68500,516
20250217,103900,20092809100,68600,68600,68600,68500,251
20250217,103800,20075615100,68600,68600,68600,68600,514
20250217,103700,20040354700,68700,68500,68700,68500,220
20250217,103600,20025258800,68500,68700,68700,68500,1172
20250217,103500,19944835700,68700,68600,68700,68600,108
20250217,103400,19937426000,68600,68600,68600,68500,414
20250217,103300,19909026500,68600,68600,68600,68500,1192
20250217,103200,19827267800,68600,68600,68600,68500,261
20250217,103100,19809368600,68500,68500,68600,68400,437
20250217,103000,19779433800,68500,68500,68600,68400,655
20250217,102900,19734568700,68500,68400,68500,68300,2508
20250217,102800,19563014400,68400,68400,68500,68300,642
20250217,102700,19519104500,68400,68300,68400,68300,347
20250217,102600,19495391500,68300,68300,68300,68200,1068
20250217,102500,19422530200,68300,68300,68400,68200,420
20250217,102400,19393847800,68300,68300,68300,68200,660
20250217,102300,19348772200,68400,68400,68400,68300,1264
20250217,102200,19262414600,68400,68200,68400,68200,863
20250217,102100,19203433300,68200,68100,68300,68100,2816
20250217,102000,19011472300,68100,68000,68200,68000,560
20250217,101900,18973353000,68000,68300,68300,68000,6290
20250217,101800,18544678700,68300,68300,68300,68200,1078
20250217,101700,18471087300,68300,68300,68300,68200,586
20250217,101600,18431071700,68200,68400,68400,68200,2107
20250217,101500,18287198400,68400,68300,68400,68200,3149
20250217,101400,18072112700,68400,68400,68400,68300,1655
20250217,101300,17959032400,68400,68500,68500,68300,3235
20250217,101200,17737896700,68500,68500,68500,68400,904
20250217,101100,17675983800,68500,68600,68600,68400,906
20250217,101000,17613928800,68500,68600,68700,68500,1585
20250217,100900,17505196900,68600,68500,68700,68400,726
20250217,100800,17455457500,68400,68500,68500,68400,2855
20250217,100700,17259991300,68500,68800,68800,68500,3751
20250217,100600,17002793900,68800,68800,68800,68700,1521
20250217,100500,16898283600,68900,68800,68900,68800,259
20250217,100400,16880460500,68800,68800,68900,68600,11518
20250217,100300,16088447400,68800,68900,69000,68800,3313
20250217,100200,15860225800,68900,69100,69100,68900,3819
20250217,100100,15596740000,69000,69100,69100,69000,937
20250217,100000,15532061600,69100,69100,69200,69100,181
20250217,095900,15519552300,69200,69100,69200,69100,838
20250217,095800,15461640900,69100,69000,69100,69000,356
20250217,095700,15437048900,69100,69200,69200,69000,753
20250217,095600,15384998400,69200,69000,69200,69000,952
20250217,095500,15319216100,69100,69100,69200,69000,870
20250217,095400,15259126200,69100,69000,69100,69000,546
20250217,095300,15221446100,69000,69000,69100,69000,942
20250217,095200,15156379700,69000,69000,69100,68900,510
20250217,095100,15121184300,69000,69000,69000,68900,119
20250217,095000,15112977700,68900,69000,69000,68900,586
20250217,094900,15072554800,69000,68900,69000,68900,230
20250217,094800,15056693500,68900,68800,69000,68800,382
20250217,094700,15030373600,68800,69300,69300,68800,5286
20250217,094600,14665866600,69300,69300,69300,69000,1186
20250217,094500,14583900600,68900,69200,69300,68900,6244
20250217,094400,14152758100,69200,69300,69300,69100,524
20250217,094300,14116487700,69100,69200,69300,69100,907
20250217,094200,14053743900,69100,69200,69200,69100,313
20250217,094100,14032097000,69200,69100,69200,69100,530
20250217,094000,13995461200,69200,69300,69400,69100,695
20250217,093900,13947312800,69300,69200,69400,69000,1805
20250217,093800,13822504800,69100,69000,69100,69000,2235
20250217,093700,13668125900,69000,69000,69000,68900,257
20250217,093600,13650409300,68900,68900,69000,68800,3081
20250217,093500,13438062900,69000,69100,69200,69000,2478
20250217,093400,13266922600,69100,69100,69100,69000,308
20250217,093300,13245658400,69000,69000,69000,68800,2220
20250217,093200,13092640200,69000,69000,69100,68800,4893
20250217,093100,12755257500,69000,68900,69000,68800,3201
20250217,093000,12534924800,68900,68900,68900,68700,3484
20250217,092900,12295180600,68800,68900,68900,68700,2194
20250217,092800,12144217200,69000,69000,69200,68800,7901
20250217,092700,11599558100,68900,69300,69400,68700,16618
20250217,092600,10453396400,69400,69600,69700,69400,4356
20250217,092500,10150683200,69600,70000,70100,69600,5140
20250217,092400,9791598500,70000,70200,70300,70000,3389
20250217,092300,9554111700,70200,70300,70500,70200,3718
20250217,092200,9292792900,70300,70300,70400,70100,1640
20250217,092100,9177457900,70200,70000,70300,70000,707
20250217,092000,9127802000,70000,70400,70400,69900,5830
20250217,091900,8719057900,70300,70000,70400,70000,6773
20250217,091800,8243303900,70100,69900,70100,69900,2767
20250217,091700,8049685200,70000,70000,70100,69900,1223
20250217,091600,7964093100,70100,70000,70100,69900,4211
20250217,091500,7669328600,70000,69800,70200,69800,1934
20250217,091400,7533930900,70200,69800,70400,69800,5425
20250217,091300,7154082300,69800,69600,70000,69500,1686
20250217,091200,7036252900,69500,69900,70000,69400,4341
20250217,091100,6733947300,69900,69600,69900,69600,1377
20250217,091000,6637848200,69800,69800,69900,69500,3380
20250217,090900,6402446400,69600,69600,69900,69400,3083
20250217,090800,6187748000,69600,69300,69600,69300,3353
20250217,090700,5954983500,69400,69100,69400,68900,3863
20250217,090600,5687927000,69000,68800,69200,68800,3309
20250217,090500,5459717500,68800,68700,68800,68300,6847
20250217,090400,4990240300,68800,68400,68900,68300,4785
20250217,090300,4661797000,68300,68000,68400,67800,5252
20250217,090200,4304509900,68000,66900,68000,66700,10427
20250217,090100,3603023900,66800,68000,68100,66700,20756
20250217,090000,2202727800,68000,70100,70100,68000,30787