KissMeData/052690/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193700,14713462900,68700,68700,68700,68700,5288
20250220,193600,14713462900,68700,68700,68700,68700,0
20250220,193500,14713462900,68700,68700,68700,68700,0
20250220,193400,14713462900,68700,68700,68700,68700,0
20250220,193300,14713462900,68700,68700,68700,68700,0
20250220,193200,14713462900,68700,68700,68700,68700,0
20250220,193100,14713462900,68700,68700,68700,68700,0
20250220,193000,14713462900,68700,68700,68700,68700,0
20250220,192900,14713462900,68700,68700,68700,68700,0
20250220,192800,14713462900,68700,68700,68700,68700,0
20250220,192700,14713462900,68700,68700,68700,68700,0
20250220,192600,14713462900,68700,68700,68700,68700,0
20250220,192500,14713462900,68700,68700,68700,68700,0
20250220,192400,14713462900,68700,68700,68700,68700,0
20250220,192300,14713462900,68700,68700,68700,68700,0
20250220,192200,14713462900,68700,68700,68700,68700,0
20250220,192100,14713462900,68700,68700,68700,68700,0
20250220,192000,14713462900,68700,68700,68700,68700,0
20250220,191900,14713462900,68700,68700,68700,68700,0
20250220,191800,14713462900,68700,68700,68700,68700,0
20250220,191700,14713462900,68700,68700,68700,68700,0
20250220,191600,14713462900,68700,68700,68700,68700,0
20250220,191500,14713462900,68700,68700,68700,68700,0
20250220,191400,14713462900,68700,68700,68700,68700,0
20250220,191300,14713462900,68700,68700,68700,68700,0
20250220,191200,14713462900,68700,68700,68700,68700,0
20250220,191100,14713462900,68700,68700,68700,68700,0
20250220,191000,14713462900,68700,68700,68700,68700,0
20250220,190900,14713462900,68700,68700,68700,68700,0
20250220,190800,14713462900,68700,68700,68700,68700,0
20250220,190700,14713462900,68700,68700,68700,68700,5288
20250220,190600,14713462900,68700,68700,68700,68700,0
20250220,190500,14713462900,68700,68700,68700,68700,0
20250220,190400,14713462900,68700,68700,68700,68700,0
20250220,190300,14713462900,68700,68700,68700,68700,0
20250220,190200,14713462900,68700,68700,68700,68700,0
20250220,190100,14713462900,68700,68700,68700,68700,0
20250220,190000,14713462900,68700,68700,68700,68700,0
20250220,185900,14713462900,68700,68700,68700,68700,0
20250220,185800,14713462900,68700,68700,68700,68700,0
20250220,185700,14713462900,68700,68700,68700,68700,0
20250220,185600,14713462900,68700,68700,68700,68700,0
20250220,185500,14713462900,68700,68700,68700,68700,0
20250220,185400,14713462900,68700,68700,68700,68700,0
20250220,185300,14713462900,68700,68700,68700,68700,0
20250220,185200,14713462900,68700,68700,68700,68700,0
20250220,185100,14713462900,68700,68700,68700,68700,0
20250220,185000,14713462900,68700,68700,68700,68700,0
20250220,184900,14713462900,68700,68700,68700,68700,0
20250220,184800,14713462900,68700,68700,68700,68700,0
20250220,184700,14713462900,68700,68700,68700,68700,0
20250220,184600,14713462900,68700,68700,68700,68700,0
20250220,184500,14713462900,68700,68700,68700,68700,0
20250220,184400,14713462900,68700,68700,68700,68700,0
20250220,184300,14713462900,68700,68700,68700,68700,0
20250220,184200,14713462900,68700,68700,68700,68700,0
20250220,184100,14713462900,68700,68700,68700,68700,0
20250220,184000,14713462900,68700,68700,68700,68700,0
20250220,183900,14713462900,68700,68700,68700,68700,0
20250220,183800,14713462900,68700,68700,68700,68700,0
20250220,183700,14713462900,68700,68700,68700,68700,5288
20250220,183600,14713462900,68700,68700,68700,68700,0
20250220,183500,14713462900,68700,68700,68700,68700,0
20250220,183400,14713462900,68700,68700,68700,68700,0
20250220,183300,14713462900,68700,68700,68700,68700,0
20250220,183200,14713462900,68700,68700,68700,68700,0
20250220,183100,14713462900,68700,68700,68700,68700,0
20250220,183000,14713462900,68700,68700,68700,68700,0
20250220,182900,14713462900,68700,68700,68700,68700,0
20250220,182800,14713462900,68700,68700,68700,68700,0
20250220,182700,14713462900,68700,68700,68700,68700,0
20250220,182600,14713462900,68700,68700,68700,68700,0
20250220,182500,14713462900,68700,68700,68700,68700,0
20250220,182400,14713462900,68700,68700,68700,68700,0
20250220,182300,14713462900,68700,68700,68700,68700,0
20250220,182200,14713462900,68700,68700,68700,68700,0
20250220,182100,14713462900,68700,68700,68700,68700,0
20250220,182000,14713462900,68700,68700,68700,68700,0
20250220,181900,14713462900,68700,68700,68700,68700,0
20250220,181800,14713462900,68700,68700,68700,68700,0
20250220,181700,14713462900,68700,68700,68700,68700,0
20250220,181600,14713462900,68700,68700,68700,68700,0
20250220,181500,14713462900,68700,68700,68700,68700,0
20250220,181400,14713462900,68700,68700,68700,68700,0
20250220,181300,14713462900,68700,68700,68700,68700,0
20250220,181200,14713462900,68700,68700,68700,68700,0
20250220,181100,14713462900,68700,68700,68700,68700,0
20250220,181000,14713462900,68700,68700,68700,68700,0
20250220,180900,14713462900,68700,68700,68700,68700,0
20250220,180800,14713462900,68700,68700,68700,68700,0
20250220,180700,14713462900,68700,68700,68700,68700,5288
20250220,180600,14713462900,68700,68700,68700,68700,0
20250220,180500,14713462900,68700,68700,68700,68700,0
20250220,180400,14713462900,68700,68700,68700,68700,0
20250220,180300,14713462900,68700,68700,68700,68700,0
20250220,180200,14713462900,68700,68700,68700,68700,0
20250220,180100,14713462900,68700,68700,68700,68700,0
20250220,180000,14713462900,68700,68700,68700,68700,0
20250220,175900,14713462900,68700,68700,68700,68700,0
20250220,175800,14713462900,68700,68700,68700,68700,0
20250220,175700,14713462900,68700,68700,68700,68700,0
20250220,175600,14713462900,68700,68700,68700,68700,0
20250220,175500,14713462900,68700,68700,68700,68700,0
20250220,175400,14713462900,68700,68700,68700,68700,0
20250220,175300,14713462900,68700,68700,68700,68700,0
20250220,175200,14713462900,68700,68700,68700,68700,0
20250220,175100,14713462900,68700,68700,68700,68700,0
20250220,175000,14713462900,68700,68700,68700,68700,0
20250220,174900,14713462900,68700,68700,68700,68700,0
20250220,174800,14713462900,68700,68700,68700,68700,0
20250220,174700,14713462900,68700,68700,68700,68700,0
20250220,174600,14713462900,68700,68700,68700,68700,0
20250220,174500,14713462900,68700,68700,68700,68700,0
20250220,174400,14713462900,68700,68700,68700,68700,0
20250220,174300,14713462900,68700,68700,68700,68700,0
20250220,174200,14713462900,68700,68700,68700,68700,0
20250220,174100,14713462900,68700,68700,68700,68700,0
20250220,174000,14713462900,68700,68700,68700,68700,0
20250220,173900,14713462900,68700,68700,68700,68700,0
20250220,173800,14713462900,68700,68700,68700,68700,0
20250220,173700,14713462900,68700,68700,68700,68700,5288
20250220,173600,14713462900,68700,68700,68700,68700,0
20250220,173500,14713462900,68700,68700,68700,68700,0
20250220,173400,14713462900,68700,68700,68700,68700,0
20250220,173300,14713462900,68700,68700,68700,68700,0
20250220,173200,14713462900,68700,68700,68700,68700,0
20250220,173100,14713462900,68700,68700,68700,68700,0
20250220,173000,14713462900,68700,68700,68700,68700,0
20250220,172900,14713462900,68700,68700,68700,68700,0
20250220,172800,14713462900,68700,68700,68700,68700,0
20250220,172700,14713462900,68700,68700,68700,68700,0
20250220,172600,14713462900,68700,68700,68700,68700,0
20250220,172500,14713462900,68700,68700,68700,68700,0
20250220,172400,14713462900,68700,68700,68700,68700,0
20250220,172300,14713462900,68700,68700,68700,68700,0
20250220,172200,14713462900,68700,68700,68700,68700,0
20250220,172100,14713462900,68700,68700,68700,68700,0
20250220,172000,14713462900,68700,68700,68700,68700,0
20250220,171900,14713462900,68700,68700,68700,68700,0
20250220,171800,14713462900,68700,68700,68700,68700,0
20250220,171700,14713462900,68700,68700,68700,68700,0
20250220,171600,14713462900,68700,68700,68700,68700,0
20250220,171500,14713462900,68700,68700,68700,68700,0
20250220,171400,14713462900,68700,68700,68700,68700,0
20250220,171300,14713462900,68700,68700,68700,68700,0
20250220,171200,14713462900,68700,68700,68700,68700,0
20250220,171100,14713462900,68700,68700,68700,68700,0
20250220,171000,14713462900,68700,68700,68700,68700,0
20250220,170900,14713462900,68700,68700,68700,68700,0
20250220,170800,14713462900,68700,68700,68700,68700,0
20250220,170700,14713462900,68700,68700,68700,68700,5288
20250220,170600,14713462900,68700,68700,68700,68700,0
20250220,170500,14713462900,68700,68700,68700,68700,0
20250220,170400,14713462900,68700,68700,68700,68700,0
20250220,170300,14713462900,68700,68700,68700,68700,0
20250220,170200,14713462900,68700,68700,68700,68700,0
20250220,170100,14713462900,68700,68700,68700,68700,0
20250220,170000,14713462900,68700,68700,68700,68700,0
20250220,165900,14713462900,68700,68700,68700,68700,0
20250220,165800,14713462900,68700,68700,68700,68700,0
20250220,165700,14713462900,68700,68700,68700,68700,0
20250220,165600,14713462900,68700,68700,68700,68700,0
20250220,165500,14713462900,68700,68700,68700,68700,0
20250220,165400,14713462900,68700,68700,68700,68700,0
20250220,165300,14713462900,68700,68700,68700,68700,0
20250220,165200,14713462900,68700,68700,68700,68700,0
20250220,165100,14713462900,68700,68700,68700,68700,0
20250220,165000,14713462900,68700,68700,68700,68700,0
20250220,164900,14713462900,68700,68700,68700,68700,0
20250220,164800,14713462900,68700,68700,68700,68700,0
20250220,164700,14713462900,68700,68700,68700,68700,0
20250220,164600,14713462900,68700,68700,68700,68700,0
20250220,164500,14713462900,68700,68700,68700,68700,0
20250220,164400,14713462900,68700,68700,68700,68700,0
20250220,164300,14713462900,68700,68700,68700,68700,0
20250220,164200,14713462900,68700,68700,68700,68700,0
20250220,164100,14713462900,68700,68700,68700,68700,0
20250220,164000,14713462900,68700,68700,68700,68700,0
20250220,163900,14713462900,68700,68700,68700,68700,0
20250220,163800,14713462900,68700,68700,68700,68700,0
20250220,163700,14713462900,68700,68700,68700,68700,5288
20250220,163600,14713462900,68700,68700,68700,68700,0
20250220,163500,14713462900,68700,68700,68700,68700,0
20250220,163400,14713462900,68700,68700,68700,68700,0
20250220,163300,14713462900,68700,68700,68700,68700,0
20250220,163200,14713462900,68700,68700,68700,68700,0
20250220,163100,14713462900,68700,68700,68700,68700,0
20250220,163000,14713462900,68700,68700,68700,68700,0
20250220,162900,14713462900,68700,68700,68700,68700,0
20250220,162800,14713462900,68700,68700,68700,68700,0
20250220,162700,14713462900,68700,68700,68700,68700,0
20250220,162600,14713462900,68700,68700,68700,68700,0
20250220,162500,14713462900,68700,68700,68700,68700,0
20250220,162400,14713462900,68700,68700,68700,68700,0
20250220,162300,14713462900,68700,68700,68700,68700,0
20250220,162200,14713462900,68700,68700,68700,68700,0
20250220,162100,14713462900,68700,68700,68700,68700,0
20250220,162000,14713462900,68700,68700,68700,68700,0
20250220,161900,14713462900,68700,68700,68700,68700,0
20250220,161800,14713462900,68700,68700,68700,68700,0
20250220,161700,14713462900,68700,68700,68700,68700,0
20250220,161600,14713462900,68700,68700,68700,68700,0
20250220,161500,14713462900,68700,68700,68700,68700,0
20250220,161400,14713462900,68700,68700,68700,68700,0
20250220,161300,14713462900,68700,68700,68700,68700,0
20250220,161200,14713462900,68700,68700,68700,68700,0
20250220,161100,14713462900,68700,68700,68700,68700,0
20250220,161000,14713462900,68700,68700,68700,68700,0
20250220,160900,14713462900,68700,68700,68700,68700,0
20250220,160800,14713462900,68700,68700,68700,68700,0
20250220,160700,14713462900,68700,68700,68700,68700,5288
20250220,160600,14713462900,68700,68700,68700,68700,0
20250220,160500,14713462900,68700,68700,68700,68700,0
20250220,160400,14713462900,68700,68700,68700,68700,0
20250220,160300,14713462900,68700,68700,68700,68700,0
20250220,160200,14713462900,68700,68700,68700,68700,0
20250220,160100,14713462900,68700,68700,68700,68700,0
20250220,160000,14713462900,68700,68700,68700,68700,0
20250220,155900,14713462900,68700,68700,68700,68700,0
20250220,155800,14713462900,68700,68700,68700,68700,0
20250220,155700,14713462900,68700,68700,68700,68700,0
20250220,155600,14713462900,68700,68700,68700,68700,0
20250220,155500,14713462900,68700,68700,68700,68700,0
20250220,155400,14713462900,68700,68700,68700,68700,0
20250220,155300,14713462900,68700,68700,68700,68700,0
20250220,155200,14713462900,68700,68700,68700,68700,0
20250220,155100,14713462900,68700,68700,68700,68700,0
20250220,155000,14713462900,68700,68700,68700,68700,0
20250220,154900,14713462900,68700,68700,68700,68700,0
20250220,154800,14713462900,68700,68700,68700,68700,0
20250220,154700,14713462900,68700,68700,68700,68700,0
20250220,154600,14713462900,68700,68700,68700,68700,0
20250220,154500,14713462900,68700,68700,68700,68700,0
20250220,154400,14713462900,68700,68700,68700,68700,0
20250220,154300,14713462900,68700,68700,68700,68700,0
20250220,154200,14713462900,68700,68700,68700,68700,0
20250220,154100,14713462900,68700,68700,68700,68700,0
20250220,154000,14713462900,68700,68700,68700,68700,0
20250220,153900,14713462900,68700,68700,68700,68700,0
20250220,153800,14713462900,68700,68700,68700,68700,0
20250220,153700,14713462900,68700,68700,68700,68700,5288
20250220,153600,14713462900,68700,68700,68700,68700,0
20250220,153500,14713462900,68700,68700,68700,68700,0
20250220,153400,14713462900,68700,68700,68700,68700,0
20250220,153300,14713462900,68700,68700,68700,68700,0
20250220,153200,14713462900,68700,68700,68700,68700,0
20250220,153100,14713462900,68700,68700,68700,68700,0
20250220,153000,14713462900,68700,68700,68700,68700,5288
20250220,152900,14350177300,68700,68700,68700,68700,0
20250220,152800,14350177300,68700,68700,68700,68700,0
20250220,152700,14350177300,68700,68700,68700,68700,0
20250220,152600,14350177300,68700,68700,68700,68700,0
20250220,152500,14350177300,68700,68700,68700,68700,0
20250220,152400,14350177300,68700,68700,68700,68700,0
20250220,152300,14350177300,68700,68700,68700,68700,0
20250220,152200,14350177300,68700,68700,68700,68700,0
20250220,152100,14350177300,68700,68700,68700,68700,0
20250220,152000,14350177300,68700,68700,68700,68700,0
20250220,151900,14350177300,68700,68600,68700,68500,336
20250220,151800,14327126600,68600,68600,68600,68500,77
20250220,151700,14321845400,68500,68400,68600,68400,499
20250220,151600,14287663500,68400,68600,68700,68400,2239
20250220,151500,14134262100,68600,68600,68700,68500,250
20250220,151400,14117124000,68600,68700,68700,68600,413
20250220,151300,14088773900,68700,68700,68700,68600,309
20250220,151200,14067565800,68600,68700,68700,68600,434
20250220,151100,14037777900,68700,68700,68700,68700,210
20250220,151000,14023350900,68700,68600,68700,68600,181
20250220,150900,14010917400,68700,68700,68700,68600,759
20250220,150800,13958780500,68700,68700,68700,68600,48
20250220,150700,13955483400,68700,68700,68700,68700,126
20250220,150600,13946827200,68700,68700,68700,68600,78
20250220,150500,13941468700,68600,68600,68700,68600,198
20250220,150400,13927884200,68700,68600,68700,68600,94
20250220,150300,13921427000,68600,68700,68700,68600,2723
20250220,150200,13734371300,68700,68600,68700,68600,117
20250220,150100,13726333500,68600,68700,68700,68600,154
20250220,150000,13715754100,68700,68600,68700,68500,507
20250220,145900,13680974900,68500,68500,68600,68500,51
20250220,145800,13677479500,68600,68600,68600,68500,175
20250220,145700,13665475600,68600,68600,68600,68500,82
20250220,145600,13659850600,68500,68600,68600,68500,21
20250220,145500,13658410900,68600,68500,68600,68500,131
20250220,145400,13649426000,68500,68600,68600,68500,184
20250220,145300,13636814600,68600,68500,68600,68500,61
20250220,145200,13632632000,68500,68500,68600,68400,450
20250220,145100,13601820500,68500,68500,68500,68400,235
20250220,145000,13585723800,68500,68500,68500,68400,136
20250220,144900,13576409300,68500,68500,68500,68400,922
20250220,144800,13513287000,68500,68600,68600,68500,79
20250220,144700,13507868400,68600,68700,68700,68600,429
20250220,144600,13478429000,68600,68700,68700,68600,96
20250220,144500,13471835300,68700,68700,68700,68600,104
20250220,144400,13464691500,68700,68700,68700,68600,153
20250220,144300,13454182000,68700,68700,68700,68600,34
20250220,144200,13451846600,68600,68700,68700,68600,134
20250220,144100,13442641400,68600,68700,68700,68600,123
20250220,144000,13434193200,68700,68600,68700,68600,77
20250220,143900,13428909400,68600,68700,68700,68600,436
20250220,143800,13398994700,68600,68600,68700,68600,122
20250220,143700,13390615600,68700,68600,68700,68600,51
20250220,143600,13387113000,68700,68700,68700,68600,200
20250220,143500,13373373300,68700,68700,68700,68600,101
20250220,143400,13366434800,68600,68500,68600,68500,1510
20250220,143300,13262896300,68500,68500,68600,68500,116
20250220,143200,13254949500,68600,68600,68600,68500,401
20250220,143100,13227472500,68500,68400,68500,68300,1044
20250220,143000,13156078200,68500,68500,68500,68400,193
20250220,142900,13142870000,68400,68500,68500,68300,56
20250220,142800,13139038600,68300,68500,68500,68300,434
20250220,142700,13109348500,68400,68300,68400,68300,430
20250220,142600,13079937200,68400,68300,68400,68300,83
20250220,142500,13074261100,68400,68500,68500,68300,144
20250220,142400,13064407100,68400,68500,68500,68400,547
20250220,142300,13026987700,68500,68500,68500,68400,140
20250220,142200,13017399200,68500,68500,68500,68400,162
20250220,142100,13006302600,68400,68500,68500,68400,271
20250220,142000,12987739400,68500,68500,68500,68400,143
20250220,141900,12977944100,68400,68400,68500,68400,164
20250220,141800,12966721800,68500,68400,68500,68400,55
20250220,141700,12962957600,68400,68500,68500,68400,5
20250220,141600,12962615500,68500,68500,68600,68500,149
20250220,141500,12952408900,68600,68500,68600,68400,138
20250220,141400,12942956100,68500,68400,68500,68400,129
20250220,141300,12934131300,68400,68400,68400,68400,48
20250220,141200,12930848100,68500,68500,68600,68500,151
20250220,141100,12920503300,68500,68600,68600,68500,69
20250220,141000,12915774100,68600,68500,68600,68500,8
20250220,140900,12915225900,68500,68600,68600,68500,42
20250220,140800,12912348800,68500,68500,68500,68500,11
20250220,140700,12911595300,68600,68500,68600,68500,403
20250220,140600,12883989700,68500,68500,68500,68500,2
20250220,140500,12883852700,68500,68400,68500,68400,694
20250220,140400,12836329000,68400,68400,68400,68400,37
20250220,140300,12833798200,68400,68400,68400,68400,19
20250220,140200,12832498600,68400,68400,68500,68400,173
20250220,140100,12820648300,68500,68500,68500,68500,202
20250220,140000,12806811300,68500,68500,68600,68500,624
20250220,135900,12764006900,68600,68200,68600,68200,4930
20250220,135800,12426809800,68200,68200,68200,68200,14
20250220,135700,12425855000,68200,68200,68300,68200,104
20250220,135600,12418761200,68200,68200,68300,68200,110
20250220,135500,12411258400,68200,68200,68200,68200,6
20250220,135400,12410849200,68300,68200,68300,68200,40
20250220,135300,12408120100,68300,68200,68300,68200,23
20250220,135200,12406550100,68200,68300,68300,68200,6
20250220,135100,12406140800,68200,68300,68300,68200,40
20250220,135000,12403409500,68300,68200,68300,68200,1013
20250220,134900,12334232100,68200,68100,68200,68100,514
20250220,134800,12299178400,68100,68000,68100,68000,1037
20250220,134700,12228658700,68000,68100,68100,68000,5064
20250220,134600,11884101800,68200,68200,68300,68200,739
20250220,134500,11833701000,68200,68200,68200,68200,108
20250220,134400,11826335400,68200,68300,68300,68200,529
20250220,134300,11790255000,68200,68200,68300,68200,28
20250220,134200,11788344300,68200,68200,68200,68200,11
20250220,134100,11787594100,68200,68300,68300,68200,69
20250220,134000,11782881800,68300,68300,68300,68300,115
20250220,133900,11775027300,68300,68300,68400,68200,304
20250220,133800,11754283000,68300,68300,68300,68200,40
20250220,133700,11751551600,68200,68300,68300,68200,49
20250220,133600,11748205500,68300,68300,68300,68300,20
20250220,133500,11746839500,68300,68200,68300,68200,133
20250220,133400,11737756400,68300,68300,68300,68300,18
20250220,133300,11736527000,68300,68300,68300,68300,34
20250220,133200,11734204800,68300,68300,68400,68300,362
20250220,133100,11709480100,68300,68300,68400,68300,86
20250220,133000,11703605700,68300,68300,68300,68300,20
20250220,132900,11702239700,68400,68400,68400,68300,449
20250220,132800,11671572300,68400,68300,68400,68300,41
20250220,132700,11668771200,68400,68300,68400,68300,1692
20250220,132600,11553140400,68300,68300,68300,68300,33
20250220,132500,11550886500,68300,68400,68500,68300,522
20250220,132400,11515183400,68400,68400,68400,68300,1044
20250220,132300,11443774300,68500,68400,68500,68400,288
20250220,132200,11424052100,68500,68500,68500,68400,33
20250220,132100,11421792000,68500,68400,68500,68400,208
20250220,132000,11407564100,68400,68400,68400,68400,6
20250220,131900,11407153700,68400,68500,68500,68400,159
20250220,131800,11396267100,68500,68200,68500,68200,1518
20250220,131700,11292385400,68200,68300,68300,68200,99
20250220,131600,11285627200,68300,68300,68300,68200,36
20250220,131500,11283168600,68300,68300,68300,68200,36
20250220,131400,11280711400,68300,68300,68300,68200,21
20250220,131300,11279278100,68300,68300,68400,68200,508
20250220,131200,11244582100,68300,68400,68400,68300,60
20250220,131100,11240479600,68400,68300,68400,68300,4
20250220,131000,11240206300,68200,68200,68300,68200,2200
20250220,130900,11090079700,68200,68100,68200,68100,808
20250220,130800,11034977600,68200,68100,68200,68100,25
20250220,130700,11033274800,68200,68200,68200,68200,71
20250220,130600,11028432600,68100,68100,68200,68100,291
20250220,130500,11008615400,68100,68100,68100,68100,10
20250220,130400,11007934400,68100,68100,68100,68100,31
20250220,130300,11005823300,68100,68100,68100,68100,34
20250220,130200,11003507900,68100,68100,68100,68100,34
20250220,130100,11001192500,68100,68100,68100,68100,97
20250220,130000,10994586800,68100,68100,68200,68100,31
20250220,125900,10992475600,68100,68100,68100,68100,55
20250220,125800,10988730100,68100,68100,68100,68100,38
20250220,125700,10986142300,68100,68200,68200,68100,81
20250220,125600,10980624300,68100,68100,68200,68100,66
20250220,125500,10976128700,68100,68000,68100,68000,314
20250220,125400,10954765800,68000,68100,68100,68000,93
20250220,125300,10948439800,68100,68000,68100,68000,89
20250220,125200,10942381800,68000,68000,68000,68000,29
20250220,125100,10940409800,68000,68100,68100,68000,46
20250220,125000,10937280700,68100,68100,68100,68100,985
20250220,124900,10870202200,68100,68100,68100,68100,92
20250220,124800,10863937000,68100,68100,68200,68100,185
20250220,124700,10851338400,68200,68200,68200,68100,33
20250220,124600,10849088500,68200,68200,68200,68200,234
20250220,124500,10833129700,68200,68200,68300,68200,27
20250220,124400,10831288100,68300,68200,68300,68100,110
20250220,124300,10823785800,68200,68200,68200,68200,280
20250220,124200,10804689800,68200,68200,68200,68200,171
20250220,124100,10793027600,68200,68200,68200,68200,38
20250220,124000,10790436000,68200,68200,68200,68200,49
20250220,123900,10787094200,68300,68200,68300,68200,113
20250220,123800,10779387200,68200,68200,68200,68200,125
20250220,123700,10770862200,68200,68300,68300,68200,73
20250220,123600,10765876700,68300,68300,68300,68300,1533
20250220,123500,10661172800,68300,68300,68400,68300,168
20250220,123400,10649698100,68300,68300,68400,68300,39
20250220,123300,10647033600,68300,68300,68400,68300,242
20250220,123200,10630504100,68300,68300,68300,68300,40
20250220,123100,10627772100,68300,68300,68300,68300,47
20250220,123000,10624562000,68400,68300,68400,68300,80
20250220,122900,10619095500,68300,68200,68400,68200,825
20250220,122800,10562699200,68300,68200,68300,68200,31
20250220,122700,10560584000,68200,68300,68400,68200,328
20250220,122600,10538184000,68300,68300,68400,68300,107
20250220,122500,10530875300,68400,68300,68400,68300,45
20250220,122400,10527801300,68400,68400,68400,68300,162
20250220,122300,10516735700,68300,68300,68400,68300,120
20250220,122200,10508539300,68300,68300,68400,68300,115
20250220,122100,10500684000,68300,68300,68400,68300,218
20250220,122000,10485794100,68400,68400,68400,68300,15
20250220,121900,10484768700,68300,68300,68400,68300,69
20250220,121800,10480055500,68300,68400,68400,68300,31
20250220,121700,10477937600,68400,68300,68400,68300,29
20250220,121600,10475956500,68400,68400,68400,68300,66
20250220,121500,10471447600,68300,68400,68400,68300,35
20250220,121400,10469055600,68300,68300,68400,68300,142
20250220,121300,10459346300,68400,68300,68400,68300,30
20250220,121200,10457296800,68400,68300,68400,68300,331
20250220,121100,10434688200,68300,68300,68400,68300,85
20250220,121000,10428881700,68400,68300,68400,68300,42
20250220,120900,10426011300,68300,68400,68400,68300,36
20250220,120800,10423549000,68400,68400,68400,68300,281
20250220,120700,10404349100,68300,68300,68400,68300,88
20250220,120600,10398335900,68300,68300,68400,68300,54
20250220,120500,10394647200,68400,68400,68400,68300,36
20250220,120400,10392187000,68400,68300,68400,68300,83
20250220,120300,10386511300,68300,68300,68400,68300,589
20250220,120200,10346227100,68300,68300,68400,68300,53
20250220,120100,10342605800,68400,68300,68400,68300,19
20250220,120000,10341307300,68400,68400,68400,68300,470
20250220,115900,10309205200,68300,68200,68400,68200,356
20250220,115800,10284893200,68200,68200,68300,68200,33
20250220,115700,10282642100,68200,68200,68300,68200,115
20250220,115600,10274798500,68300,68200,68300,68200,166
20250220,115500,10263476800,68100,68100,68200,68100,164
20250220,115400,10252307900,68200,68300,68300,68200,567
20250220,115300,10213604700,68300,68300,68400,68300,50
20250220,115200,10210187100,68400,68400,68400,68300,151
20250220,115100,10199870900,68400,68300,68400,68300,36
20250220,115000,10197408900,68300,68300,68400,68300,51
20250220,114900,10193925200,68300,68400,68400,68300,71
20250220,114800,10189073900,68400,68400,68400,68300,216
20250220,114700,10174310100,68300,68300,68400,68300,266
20250220,114600,10156136800,68300,68400,68400,68300,110
20250220,114500,10148614300,68400,68500,68500,68400,66
20250220,114400,10144098900,68500,68400,68500,68300,368
20250220,114300,10118926400,68400,68300,68500,68200,1688
20250220,114200,10003514200,68200,68300,68300,68200,29
20250220,114100,10001535700,68300,68300,68300,68200,100
20250220,114000,9994712500,68300,68200,68300,68100,484
20250220,113900,9961709500,68100,68000,68100,68000,99
20250220,113800,9954974300,68000,68000,68000,68000,356
20250220,113700,9930766300,67900,67900,68000,67900,55
20250220,113600,9927031000,67900,68000,68000,67900,132
20250220,113500,9918066400,67900,68000,68000,67900,92
20250220,113400,9911815100,68000,68100,68100,68000,222
20250220,113300,9896715300,68100,68000,68100,68000,65
20250220,113200,9892294600,68100,68100,68100,68000,761
20250220,113100,9840494400,68000,67900,68000,67900,642
20250220,113000,9796841200,67900,68000,68000,67900,69
20250220,112900,9792154500,67900,67900,68000,67900,84
20250220,112800,9786444700,68000,67900,68000,67900,74
20250220,112700,9781418700,68000,68000,68000,67900,195
20250220,112600,9768158800,68000,67900,68000,67900,65
20250220,112500,9763743300,67900,67900,68000,67900,218
20250220,112400,9748939900,67900,68000,68000,67900,686
20250220,112300,9702348600,68000,67900,68000,67900,247
20250220,112200,9685576100,67900,67900,68000,67900,171
20250220,112100,9673963700,67900,67900,68000,67900,75
20250220,112000,9668870300,68000,67900,68000,67900,1611
20250220,111900,9559481900,67900,68000,68000,67900,51
20250220,111800,9556016500,68000,68000,68000,67900,104
20250220,111700,9548951700,68000,68000,68000,67900,59
20250220,111600,9544944000,67900,67900,68000,67900,277
20250220,111500,9526134200,68000,68000,68000,67900,416
20250220,111400,9497876800,67900,67900,68000,67800,172
20250220,111300,9486198200,67900,67900,67900,67800,581
20250220,111200,9446750400,67900,67800,67900,67800,86
20250220,111100,9440917400,67800,67900,67900,67800,112
20250220,111000,9433322300,67900,67800,67900,67800,40
20250220,110900,9430609100,67900,67800,67900,67800,50
20250220,110800,9427218000,67800,67900,67900,67800,60
20250220,110700,9423148800,67800,67900,67900,67800,45
20250220,110600,9420096800,67800,67900,67900,67800,99
20250220,110500,9413380200,67800,67900,67900,67800,402
20250220,110400,9386088600,67900,67900,67900,67800,158
20250220,110300,9375373300,67800,67900,67900,67800,2464
20250220,110200,9208311400,67800,67800,67900,67800,238
20250220,110100,9192172000,67900,67900,67900,67800,97
20250220,110000,9185589200,67900,68000,68000,67800,334
20250220,105900,9162911200,67900,68000,68000,67900,40
20250220,105800,9160194600,68000,68000,68000,67800,146
20250220,105700,9150285400,67900,68000,68000,67900,58
20250220,105600,9146346600,67900,67900,68000,67800,2177
20250220,105500,8998532300,67800,67800,67900,67800,386
20250220,105400,8972341800,67800,67900,67900,67800,71
20250220,105300,8967523600,67900,67900,67900,67800,70
20250220,105200,8962773100,67900,67800,67900,67800,205
20250220,105100,8948863300,67900,68000,68000,67800,3059
20250220,105000,8741201600,67900,68000,68000,67900,50
20250220,104900,8737804400,68000,67900,68000,67900,49
20250220,104800,8734475700,67900,67900,68000,67900,43
20250220,104700,8731555600,67900,67900,68000,67900,666
20250220,104600,8686323900,67900,68000,68000,67900,92
20250220,104500,8680071200,68000,67900,68000,67900,663
20250220,104400,8635052000,67900,67900,68000,67900,241
20250220,104300,8618687100,67900,68100,68100,67900,2206
20250220,104200,8468683600,68100,68000,68100,68000,46
20250220,104100,8465555500,68000,68000,68000,67900,2115
20250220,104000,8321738600,68000,68000,68100,68000,45
20250220,103900,8318677100,68000,68000,68000,68000,140
20250220,103800,8309157100,68000,67900,68000,67900,210
20250220,103700,8294879200,67900,68000,68000,67900,31
20250220,103600,8292771800,68000,67900,68000,67900,234
20250220,103500,8276874100,67900,67900,68000,67900,122
20250220,103400,8268589100,67900,67900,68000,67900,195
20250220,103300,8255347300,67900,67900,68000,67900,70
20250220,103200,8250591700,67900,67900,68000,67800,403
20250220,103100,8223203600,67800,67800,67900,67800,66
20250220,103000,8218725800,67800,67900,67900,67800,483
20250220,102900,8185954800,67900,67900,68000,67900,19
20250220,102800,8184663200,67900,67900,67900,67900,116
20250220,102700,8176786800,67900,67900,67900,67800,39
20250220,102600,8174141100,67800,67900,67900,67800,164
20250220,102500,8163008200,67800,67800,67900,67800,289
20250220,102400,8143402600,67900,67800,67900,67800,44
20250220,102300,8140416800,67800,67900,68000,67800,975
20250220,102200,8074240600,68000,67900,68000,67900,54
20250220,102100,8070573900,67900,67900,68000,67900,322
20250220,102000,8048709800,67900,67900,68000,67900,180
20250220,101900,8036484700,67900,68000,68000,67900,637
20250220,101800,7993231500,67900,68000,68000,67900,147
20250220,101700,7983250000,68000,68000,68100,67900,1254
20250220,101600,7898018400,67900,68000,68100,67900,618
20250220,101500,7855998900,68000,68100,68100,67900,53
20250220,101400,7852396900,68100,68200,68200,67800,4680
20250220,101300,7534280000,68100,68200,68300,68100,1033
20250220,101200,7463834400,68300,68300,68300,68300,122
20250220,101100,7455501800,68300,68200,68300,68200,1468
20250220,101000,7355275100,68200,68200,68300,68100,403
20250220,100900,7327828000,68200,68200,68300,68200,221
20250220,100800,7312755600,68200,68200,68300,68200,142
20250220,100700,7303067500,68200,68100,68200,68100,72
20250220,100600,7298160400,68100,68100,68100,68100,116
20250220,100500,7290260800,68100,68300,68300,68100,1069
20250220,100400,7217347200,68200,68300,68400,68200,1200
20250220,100300,7135385600,68300,68300,68400,68300,72
20250220,100200,7130464000,68300,68200,68300,68200,862
20250220,100100,7071616800,68200,68000,68200,68000,129
20250220,100000,7062827900,68000,68000,68100,67900,300
20250220,095900,7042433800,68000,68000,68100,68000,684
20250220,095800,6995921700,68000,68000,68000,68000,348
20250220,095700,6972257700,68000,68100,68100,68000,53
20250220,095600,6968649600,68000,68000,68100,68000,234
20250220,095500,6952733300,68000,68000,68000,67900,347
20250220,095400,6929137800,67900,68000,68000,67900,153
20250220,095300,6918748300,67900,68100,68100,67900,673
20250220,095200,6872992100,68000,68000,68100,67900,410
20250220,095100,6845113800,67900,68000,68000,67900,721
20250220,095000,6796086300,67900,68000,68100,67900,550
20250220,094900,6758688300,68000,68000,68000,67900,643
20250220,094800,6715022700,68000,67900,68000,67900,325
20250220,094700,6692952900,67900,67900,68000,67900,269
20250220,094600,6674686500,67900,67900,68000,67800,1385
20250220,094500,6580631400,67900,67900,67900,67800,1565
20250220,094400,6474380000,67900,67900,68000,67900,2337
20250220,094300,6315678300,68000,68000,68100,67900,881
20250220,094200,6255756000,68000,68000,68100,68000,1964
20250220,094100,6122202800,68000,68100,68100,68000,1451
20250220,094000,6023389900,68200,68200,68200,68100,1191
20250220,093900,5942236400,68200,68300,68400,68200,582
20250220,093800,5902509800,68300,68300,68300,68200,492
20250220,093700,5868912200,68300,68300,68300,68100,406
20250220,093600,5841256600,68300,68200,68300,68000,1006
20250220,093500,5772813000,68100,68100,68300,68100,281
20250220,093400,5753662600,68100,67900,68200,67900,3710
20250220,093300,5501292000,67900,68100,68100,67900,781
20250220,093200,5448186300,68000,68000,68100,68000,646
20250220,093100,5404248200,68100,68000,68100,67900,751
20250220,093000,5353200300,68000,68100,68200,67900,3318
20250220,092900,5127517500,68200,68100,68200,68100,472
20250220,092800,5095371300,68100,68200,68200,68000,3516
20250220,092700,4856000800,68200,68100,68300,68000,823
20250220,092600,4799887100,68100,68200,68300,68000,7697
20250220,092500,4275569100,68300,68500,68500,68200,5977
20250220,092400,3867027600,68500,68700,68700,68500,4950
20250220,092300,3527783400,68700,68600,68700,68600,798
20250220,092200,3473015000,68700,68700,68700,68600,271
20250220,092100,3454417000,68700,69000,69000,68600,6799
20250220,092000,2986711800,68900,68900,69000,68900,67
20250220,091900,2982091200,68900,69000,69000,68900,216
20250220,091800,2967203700,68900,69000,69000,68900,220
20250220,091700,2952026400,69000,69000,69000,68900,446
20250220,091600,2921271000,68900,68900,69000,68900,407
20250220,091500,2893220200,68800,68600,68800,68600,1108
20250220,091400,2817013200,68600,68500,68700,68500,2002
20250220,091300,2679690600,68500,68500,68600,68500,1222
20250220,091200,2595951900,68500,68800,68800,68500,5745
20250220,091100,2201638700,68700,68700,68800,68700,1602
20250220,091000,2091577100,68800,68800,68800,68600,2059
20250220,090900,1950177700,68800,68800,69000,68700,2498
20250220,090800,1778406000,68900,69100,69100,68900,1522
20250220,090700,1673447000,68900,68900,69200,68800,483
20250220,090600,1640088400,68800,68800,69100,68700,1296
20250220,090500,1550728300,68900,68600,68900,68500,3991
20250220,090400,1276841900,68600,68600,68700,68500,2522
20250220,090300,1103798800,68700,68700,68800,68500,3079
20250220,090200,892369900,68700,69000,69000,68700,1966
20250220,090100,757037000,69000,68900,69100,68900,1927
20250220,090000,624058500,69000,69600,69600,68900,8932