KissMeData/023530/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190900,2504264300,64600,64600,64600,64600,2339
20250227,190800,2504264300,64600,64600,64600,64600,0
20250227,190700,2504264300,64600,64600,64600,64600,0
20250227,190600,2504264300,64600,64600,64600,64600,0
20250227,190500,2504264300,64600,64600,64600,64600,0
20250227,190400,2504264300,64600,64600,64600,64600,0
20250227,190300,2504264300,64600,64600,64600,64600,0
20250227,190200,2504264300,64600,64600,64600,64600,0
20250227,190100,2504264300,64600,64600,64600,64600,0
20250227,190000,2504264300,64600,64600,64600,64600,0
20250227,185900,2504264300,64600,64600,64600,64600,0
20250227,185800,2504264300,64600,64600,64600,64600,0
20250227,185700,2504264300,64600,64600,64600,64600,0
20250227,185600,2504264300,64600,64600,64600,64600,0
20250227,185500,2504264300,64600,64600,64600,64600,0
20250227,185400,2504264300,64600,64600,64600,64600,0
20250227,185300,2504264300,64600,64600,64600,64600,0
20250227,185200,2504264300,64600,64600,64600,64600,0
20250227,185100,2504264300,64600,64600,64600,64600,0
20250227,185000,2504264300,64600,64600,64600,64600,0
20250227,184900,2504264300,64600,64600,64600,64600,0
20250227,184800,2504264300,64600,64600,64600,64600,0
20250227,184700,2504264300,64600,64600,64600,64600,0
20250227,184600,2504264300,64600,64600,64600,64600,0
20250227,184500,2504264300,64600,64600,64600,64600,0
20250227,184400,2504264300,64600,64600,64600,64600,0
20250227,184300,2504264300,64600,64600,64600,64600,0
20250227,184200,2504264300,64600,64600,64600,64600,0
20250227,184100,2504264300,64600,64600,64600,64600,0
20250227,184000,2504264300,64600,64600,64600,64600,0
20250227,183900,2504264300,64600,64600,64600,64600,2339
20250227,183800,2504264300,64600,64600,64600,64600,0
20250227,183700,2504264300,64600,64600,64600,64600,0
20250227,183600,2504264300,64600,64600,64600,64600,0
20250227,183500,2504264300,64600,64600,64600,64600,0
20250227,183400,2504264300,64600,64600,64600,64600,0
20250227,183300,2504264300,64600,64600,64600,64600,0
20250227,183200,2504264300,64600,64600,64600,64600,0
20250227,183100,2504264300,64600,64600,64600,64600,0
20250227,183000,2504264300,64600,64600,64600,64600,0
20250227,182900,2504264300,64600,64600,64600,64600,0
20250227,182800,2504264300,64600,64600,64600,64600,0
20250227,182700,2504264300,64600,64600,64600,64600,0
20250227,182600,2504264300,64600,64600,64600,64600,0
20250227,182500,2504264300,64600,64600,64600,64600,0
20250227,182400,2504264300,64600,64600,64600,64600,0
20250227,182300,2504264300,64600,64600,64600,64600,0
20250227,182200,2504264300,64600,64600,64600,64600,0
20250227,182100,2504264300,64600,64600,64600,64600,0
20250227,182000,2504264300,64600,64600,64600,64600,0
20250227,181900,2504264300,64600,64600,64600,64600,0
20250227,181800,2504264300,64600,64600,64600,64600,0
20250227,181700,2504264300,64600,64600,64600,64600,0
20250227,181600,2504264300,64600,64600,64600,64600,0
20250227,181500,2504264300,64600,64600,64600,64600,0
20250227,181400,2504264300,64600,64600,64600,64600,0
20250227,181300,2504264300,64600,64600,64600,64600,0
20250227,181200,2504264300,64600,64600,64600,64600,0
20250227,181100,2504264300,64600,64600,64600,64600,0
20250227,181000,2504264300,64600,64600,64600,64600,0
20250227,180900,2504264300,64600,64600,64600,64600,2339
20250227,180800,2504264300,64600,64600,64600,64600,0
20250227,180700,2504264300,64600,64600,64600,64600,0
20250227,180600,2504264300,64600,64600,64600,64600,0
20250227,180500,2504264300,64600,64600,64600,64600,0
20250227,180400,2504264300,64600,64600,64600,64600,0
20250227,180300,2504264300,64600,64600,64600,64600,0
20250227,180200,2504264300,64600,64600,64600,64600,0
20250227,180100,2504264300,64600,64600,64600,64600,0
20250227,180000,2504264300,64600,64600,64600,64600,0
20250227,175900,2504264300,64600,64600,64600,64600,0
20250227,175800,2504264300,64600,64600,64600,64600,0
20250227,175700,2504264300,64600,64600,64600,64600,0
20250227,175600,2504264300,64600,64600,64600,64600,0
20250227,175500,2504264300,64600,64600,64600,64600,0
20250227,175400,2504264300,64600,64600,64600,64600,0
20250227,175300,2504264300,64600,64600,64600,64600,0
20250227,175200,2504264300,64600,64600,64600,64600,0
20250227,175100,2504264300,64600,64600,64600,64600,0
20250227,175000,2504264300,64600,64600,64600,64600,0
20250227,174900,2504264300,64600,64600,64600,64600,0
20250227,174800,2504264300,64600,64600,64600,64600,0
20250227,174700,2504264300,64600,64600,64600,64600,0
20250227,174600,2504264300,64600,64600,64600,64600,0
20250227,174500,2504264300,64600,64600,64600,64600,0
20250227,174400,2504264300,64600,64600,64600,64600,0
20250227,174300,2504264300,64600,64600,64600,64600,0
20250227,174200,2504264300,64600,64600,64600,64600,0
20250227,174100,2504264300,64600,64600,64600,64600,0
20250227,174000,2504264300,64600,64600,64600,64600,0
20250227,173900,2504264300,64600,64600,64600,64600,2339
20250227,173800,2504264300,64600,64600,64600,64600,0
20250227,173700,2504264300,64600,64600,64600,64600,0
20250227,173600,2504264300,64600,64600,64600,64600,0
20250227,173500,2504264300,64600,64600,64600,64600,0
20250227,173400,2504264300,64600,64600,64600,64600,0
20250227,173300,2504264300,64600,64600,64600,64600,0
20250227,173200,2504264300,64600,64600,64600,64600,0
20250227,173100,2504264300,64600,64600,64600,64600,0
20250227,173000,2504264300,64600,64600,64600,64600,0
20250227,172900,2504264300,64600,64600,64600,64600,0
20250227,172800,2504264300,64600,64600,64600,64600,0
20250227,172700,2504264300,64600,64600,64600,64600,0
20250227,172600,2504264300,64600,64600,64600,64600,0
20250227,172500,2504264300,64600,64600,64600,64600,0
20250227,172400,2504264300,64600,64600,64600,64600,0
20250227,172300,2504264300,64600,64600,64600,64600,0
20250227,172200,2504264300,64600,64600,64600,64600,0
20250227,172100,2504264300,64600,64600,64600,64600,0
20250227,172000,2504264300,64600,64600,64600,64600,0
20250227,171900,2504264300,64600,64600,64600,64600,0
20250227,171800,2504264300,64600,64600,64600,64600,0
20250227,171700,2504264300,64600,64600,64600,64600,0
20250227,171600,2504264300,64600,64600,64600,64600,0
20250227,171500,2504264300,64600,64600,64600,64600,0
20250227,171400,2504264300,64600,64600,64600,64600,0
20250227,171300,2504264300,64600,64600,64600,64600,0
20250227,171200,2504264300,64600,64600,64600,64600,0
20250227,171100,2504264300,64600,64600,64600,64600,0
20250227,171000,2504264300,64600,64600,64600,64600,0
20250227,170900,2504264300,64600,64600,64600,64600,2339
20250227,170800,2504264300,64600,64600,64600,64600,0
20250227,170700,2504264300,64600,64600,64600,64600,0
20250227,170600,2504264300,64600,64600,64600,64600,0
20250227,170500,2504264300,64600,64600,64600,64600,0
20250227,170400,2504264300,64600,64600,64600,64600,0
20250227,170300,2504264300,64600,64600,64600,64600,0
20250227,170200,2504264300,64600,64600,64600,64600,0
20250227,170100,2504264300,64600,64600,64600,64600,0
20250227,170000,2504264300,64600,64600,64600,64600,0
20250227,165900,2504264300,64600,64600,64600,64600,0
20250227,165800,2504264300,64600,64600,64600,64600,0
20250227,165700,2504264300,64600,64600,64600,64600,0
20250227,165600,2504264300,64600,64600,64600,64600,0
20250227,165500,2504264300,64600,64600,64600,64600,0
20250227,165400,2504264300,64600,64600,64600,64600,0
20250227,165300,2504264300,64600,64600,64600,64600,0
20250227,165200,2504264300,64600,64600,64600,64600,0
20250227,165100,2504264300,64600,64600,64600,64600,0
20250227,165000,2504264300,64600,64600,64600,64600,0
20250227,164900,2504264300,64600,64600,64600,64600,0
20250227,164800,2504264300,64600,64600,64600,64600,0
20250227,164700,2504264300,64600,64600,64600,64600,0
20250227,164600,2504264300,64600,64600,64600,64600,0
20250227,164500,2504264300,64600,64600,64600,64600,0
20250227,164400,2504264300,64600,64600,64600,64600,0
20250227,164300,2504264300,64600,64600,64600,64600,0
20250227,164200,2504264300,64600,64600,64600,64600,0
20250227,164100,2504264300,64600,64600,64600,64600,0
20250227,164000,2504264300,64600,64600,64600,64600,0
20250227,163900,2504264300,64600,64600,64600,64600,2339
20250227,163800,2504264300,64600,64600,64600,64600,0
20250227,163700,2504264300,64600,64600,64600,64600,0
20250227,163600,2504264300,64600,64600,64600,64600,0
20250227,163500,2504264300,64600,64600,64600,64600,0
20250227,163400,2504264300,64600,64600,64600,64600,0
20250227,163300,2504264300,64600,64600,64600,64600,0
20250227,163200,2504264300,64600,64600,64600,64600,0
20250227,163100,2504264300,64600,64600,64600,64600,0
20250227,163000,2504264300,64600,64600,64600,64600,0
20250227,162900,2504264300,64600,64600,64600,64600,0
20250227,162800,2504264300,64600,64600,64600,64600,0
20250227,162700,2504264300,64600,64600,64600,64600,0
20250227,162600,2504264300,64600,64600,64600,64600,0
20250227,162500,2504264300,64600,64600,64600,64600,0
20250227,162400,2504264300,64600,64600,64600,64600,0
20250227,162300,2504264300,64600,64600,64600,64600,0
20250227,162200,2504264300,64600,64600,64600,64600,0
20250227,162100,2504264300,64600,64600,64600,64600,0
20250227,162000,2504264300,64600,64600,64600,64600,0
20250227,161900,2504264300,64600,64600,64600,64600,0
20250227,161800,2504264300,64600,64600,64600,64600,0
20250227,161700,2504264300,64600,64600,64600,64600,0
20250227,161600,2504264300,64600,64600,64600,64600,0
20250227,161500,2504264300,64600,64600,64600,64600,0
20250227,161400,2504264300,64600,64600,64600,64600,0
20250227,161300,2504264300,64600,64600,64600,64600,0
20250227,161200,2504264300,64600,64600,64600,64600,0
20250227,161100,2504264300,64600,64600,64600,64600,0
20250227,161000,2504264300,64600,64600,64600,64600,0
20250227,160900,2504264300,64600,64600,64600,64600,2339
20250227,160800,2504264300,64600,64600,64600,64600,0
20250227,160700,2504264300,64600,64600,64600,64600,0
20250227,160600,2504264300,64600,64600,64600,64600,0
20250227,160500,2504264300,64600,64600,64600,64600,0
20250227,160400,2504264300,64600,64600,64600,64600,0
20250227,160300,2504264300,64600,64600,64600,64600,0
20250227,160200,2504264300,64600,64600,64600,64600,0
20250227,160100,2504264300,64600,64600,64600,64600,0
20250227,160000,2504264300,64600,64600,64600,64600,0
20250227,155900,2504264300,64600,64600,64600,64600,0
20250227,155800,2504264300,64600,64600,64600,64600,0
20250227,155700,2504264300,64600,64600,64600,64600,0
20250227,155600,2504264300,64600,64600,64600,64600,0
20250227,155500,2504264300,64600,64600,64600,64600,0
20250227,155400,2504264300,64600,64600,64600,64600,0
20250227,155300,2504264300,64600,64600,64600,64600,0
20250227,155200,2504264300,64600,64600,64600,64600,0
20250227,155100,2504264300,64600,64600,64600,64600,0
20250227,155000,2504264300,64600,64600,64600,64600,0
20250227,154900,2504264300,64600,64600,64600,64600,0
20250227,154800,2504264300,64600,64600,64600,64600,0
20250227,154700,2504264300,64600,64600,64600,64600,0
20250227,154600,2504264300,64600,64600,64600,64600,0
20250227,154500,2504264300,64600,64600,64600,64600,0
20250227,154400,2504264300,64600,64600,64600,64600,0
20250227,154300,2504264300,64600,64600,64600,64600,0
20250227,154200,2504264300,64600,64600,64600,64600,0
20250227,154100,2504264300,64600,64600,64600,64600,0
20250227,154000,2504264300,64600,64600,64600,64600,0
20250227,153900,2504264300,64600,64600,64600,64600,2339
20250227,153800,2504264300,64600,64600,64600,64600,0
20250227,153700,2504264300,64600,64600,64600,64600,0
20250227,153600,2504264300,64600,64600,64600,64600,0
20250227,153500,2504264300,64600,64600,64600,64600,0
20250227,153400,2504264300,64600,64600,64600,64600,0
20250227,153300,2504264300,64600,64600,64600,64600,0
20250227,153200,2504264300,64600,64600,64600,64600,0
20250227,153100,2504264300,64600,64600,64600,64600,0
20250227,153000,2504264300,64600,64600,64600,64600,2339
20250227,152900,2353164900,64400,64400,64400,64400,0
20250227,152800,2353164900,64400,64400,64400,64400,0
20250227,152700,2353164900,64400,64400,64400,64400,0
20250227,152600,2353164900,64400,64400,64400,64400,0
20250227,152500,2353164900,64400,64400,64400,64400,0
20250227,152400,2353164900,64400,64400,64400,64400,0
20250227,152300,2353164900,64400,64400,64400,64400,0
20250227,152200,2353164900,64400,64400,64400,64400,0
20250227,152100,2353164900,64400,64400,64400,64400,0
20250227,152000,2353164900,64400,64400,64400,64400,0
20250227,151900,2353164900,64400,64300,64400,64100,257
20250227,151800,2336644400,64200,64200,64300,64200,55
20250227,151700,2333113200,64200,64300,64400,64200,101
20250227,151600,2326619900,64100,64100,64300,64100,83
20250227,151500,2321288300,64300,64100,64300,64100,109
20250227,151400,2314283800,64100,64200,64300,64100,131
20250227,151300,2305875400,64100,64200,64200,64100,80
20250227,151200,2300747300,64100,64100,64200,64100,48
20250227,151100,2297670200,64200,64100,64300,64100,88
20250227,151000,2292023700,64100,64300,64300,64100,194
20250227,150900,2279574700,64300,64300,64300,64100,15
20250227,150800,2278612400,64300,64100,64300,64100,200
20250227,150700,2265771500,64100,64200,64300,64100,142
20250227,150600,2256653800,64200,64300,64300,64200,8
20250227,150500,2256139700,64200,64200,64300,64200,61
20250227,150400,2252223300,64200,64200,64200,64200,0
20250227,150300,2252223300,64200,64300,64300,64200,29
20250227,150200,2250361000,64300,64300,64300,64300,4
20250227,150100,2250103800,64200,64300,64300,64200,29
20250227,150000,2248240000,64200,64300,64300,64200,110
20250227,145900,2241176400,64300,64300,64400,64200,101
20250227,145800,2234681500,64300,64300,64300,64300,8
20250227,145700,2234167100,64200,64200,64300,64200,31
20250227,145600,2232176300,64300,64300,64300,64300,5
20250227,145500,2231854800,64200,64400,64400,64200,11
20250227,145400,2231147600,64300,64400,64500,64200,479
20250227,145300,2200307600,64500,64500,64500,64500,21
20250227,145200,2198953100,64500,64500,64500,64500,17
20250227,145100,2197856600,64500,64300,64500,64300,353
20250227,145000,2175106300,64300,64400,64400,64300,110
20250227,144900,2168023100,64300,64300,64400,64300,48
20250227,144800,2164935200,64400,64400,64400,64300,43
20250227,144700,2162166100,64300,64400,64400,64300,63
20250227,144600,2158110900,64400,64400,64400,64300,79
20250227,144500,2153026300,64400,64400,64400,64400,40
20250227,144400,2150450300,64400,64300,64400,64300,448
20250227,144300,2121619200,64300,64200,64300,64100,1555
20250227,144200,2021766400,64200,64200,64200,64200,35
20250227,144100,2019519400,64200,64200,64200,64100,69
20250227,144000,2015091700,64200,64200,64300,64200,81
20250227,143900,2009890100,64200,64100,64300,64100,50
20250227,143800,2006680400,64200,64200,64200,64100,65
20250227,143700,2002507500,64300,64300,64300,64300,30
20250227,143600,2000578500,64300,64200,64300,64200,507
20250227,143500,1968028100,64200,64200,64300,64100,266
20250227,143400,1950965300,64100,64200,64200,64100,81
20250227,143300,1945771500,64200,64200,64300,64200,42
20250227,143200,1943073400,64200,64200,64200,64200,61
20250227,143100,1939157200,64300,64200,64300,64200,19
20250227,143000,1937936000,64300,64300,64300,64200,68
20250227,142900,1933566900,64300,64300,64300,64300,17
20250227,142800,1932473800,64200,64300,64300,64200,74
20250227,142700,1927717700,64200,64300,64300,64200,33
20250227,142600,1925598600,64200,64200,64300,64200,57
20250227,142500,1921937600,64200,64300,64300,64200,52
20250227,142400,1918596200,64300,64300,64300,64200,31
20250227,142300,1916605000,64300,64200,64300,64200,277
20250227,142200,1898810700,64200,64300,64300,64200,40
20250227,142100,1896241100,64300,64200,64300,64100,160
20250227,142000,1885968200,64200,64200,64300,64200,59
20250227,141900,1882178700,64200,64300,64300,64200,164
20250227,141800,1871635600,64300,64200,64300,64200,17
20250227,141700,1870543500,64200,64300,64300,64200,48
20250227,141600,1867458300,64200,64200,64400,64200,1733
20250227,141500,1756031400,64200,64200,64300,64200,75
20250227,141400,1751214600,64200,64200,64200,64100,63
20250227,141300,1747172100,64100,64100,64100,64000,123
20250227,141200,1739289100,64100,64200,64200,64100,61
20250227,141100,1735375400,64200,64100,64200,64100,190
20250227,141000,1723193400,64100,64200,64200,64100,42
20250227,140900,1720497700,64100,64200,64200,64100,61
20250227,140800,1716583600,64200,64100,64200,64100,56
20250227,140700,1712991400,64200,64100,64200,64100,36
20250227,140600,1710680900,64100,64200,64200,64100,59
20250227,140500,1706896000,64200,64200,64200,64100,58
20250227,140400,1703175300,64200,64100,64200,64100,22
20250227,140300,1701763600,64100,64200,64200,64100,56
20250227,140200,1698171100,64100,64100,64200,64100,47
20250227,140100,1695156500,64200,64200,64200,64200,30
20250227,140000,1693230500,64100,64000,64200,64000,53
20250227,135900,1689832400,64200,64100,64200,64100,21
20250227,135800,1688484600,64100,64100,64200,64100,47
20250227,135700,1685470000,64200,64200,64200,64100,42
20250227,135600,1682775700,64200,64100,64200,64100,35
20250227,135500,1680529900,64100,64100,64200,64100,35
20250227,135400,1678284800,64100,64200,64200,64100,80
20250227,135300,1673153100,64100,64100,64100,64100,37
20250227,135200,1670781400,64100,64200,64200,64100,42
20250227,135100,1668086300,64200,64000,64200,64000,511
20250227,135000,1635314700,64000,64000,64100,64000,58
20250227,134900,1631599100,64000,64100,64100,64000,39
20250227,134800,1629101300,64100,64100,64100,64000,24
20250227,134700,1627564500,64100,64100,64100,64000,63
20250227,134600,1623528400,64100,64100,64100,63900,44
20250227,134500,1620710300,64100,64000,64100,64000,57
20250227,134400,1617056800,64000,64000,64100,63900,51
20250227,134300,1613793900,64000,64000,64000,64000,36
20250227,134200,1611489900,64100,64100,64100,64000,65
20250227,134100,1607325100,64000,64000,64000,64000,34
20250227,134000,1605149100,64000,64000,64000,64000,20
20250227,133900,1603869100,64000,64000,64100,64000,39
20250227,133800,1601372900,64000,64100,64100,63900,56
20250227,133700,1597786700,64000,64000,64000,64000,0
20250227,133600,1597786700,64000,64000,64100,64000,56
20250227,133500,1594202400,64000,63900,64000,63900,45
20250227,133400,1591325200,64000,63900,64000,63900,36
20250227,133300,1589021300,63900,64000,64000,63900,45
20250227,133200,1586143800,64000,63900,64000,63900,22
20250227,133100,1584736600,64000,64000,64100,64000,63
20250227,133000,1580700700,64000,64000,64000,63900,40
20250227,132900,1578142800,64000,64000,64000,63900,19
20250227,132800,1576927000,64000,64000,64100,63800,96
20250227,132700,1570787500,64000,63900,64000,63800,36
20250227,132600,1568485800,64000,63900,64000,63800,62
20250227,132500,1564519600,63900,64000,64000,63900,29
20250227,132400,1562666300,64000,64000,64000,64000,37
20250227,132300,1560298300,64100,64000,64100,64000,25
20250227,132200,1558697500,63900,63900,64000,63800,52
20250227,132100,1555373200,63900,64100,64100,63800,380
20250227,132000,1531063300,64000,64100,64100,64000,59
20250227,131900,1527283600,64100,64100,64100,64000,38
20250227,131800,1524849900,64000,64100,64100,64000,58
20250227,131700,1521135100,64100,64000,64100,64000,695
20250227,131600,1476648800,63900,64100,64100,63900,102
20250227,131500,1470119800,64100,64000,64100,63900,32
20250227,131400,1468072200,64000,64100,64100,64000,20
20250227,131300,1466790700,64100,63900,64100,63900,49
20250227,131200,1463654000,63900,64000,64000,63900,40
20250227,131100,1461096000,64000,64000,64000,63900,192
20250227,131000,1448824300,64100,64000,64100,63900,52
20250227,130900,1445497300,63900,63900,64000,63900,55
20250227,130800,1441980900,64000,63900,64000,63900,70
20250227,130700,1437503000,63900,64000,64000,63900,30
20250227,130600,1435583500,64000,64000,64000,63900,65
20250227,130500,1431426300,64000,63900,64000,63900,56
20250227,130400,1427845500,64000,64000,64000,64000,31
20250227,130300,1425861500,64000,64000,64000,63900,49
20250227,130200,1422727600,64000,64000,64000,63900,33
20250227,130100,1420617300,64000,64000,64000,63900,52
20250227,130000,1417291400,64000,64000,64100,64000,46
20250227,125900,1414346900,64000,64000,64000,64000,14
20250227,125800,1413450900,63900,64100,64100,63900,52
20250227,125700,1410121500,64100,63900,64100,63900,56
20250227,125600,1406536600,63900,64000,64100,63900,287
20250227,125500,1388150700,64000,64000,64000,63900,42
20250227,125400,1385464800,64000,64000,64000,64000,32
20250227,125300,1383416800,63900,63900,64000,63900,72
20250227,125200,1378813700,63900,64000,64000,63900,33
20250227,125100,1376701800,63900,64100,64100,63900,35
20250227,125000,1374460000,63800,64100,64100,63800,309
20250227,124900,1354685300,64100,64000,64100,63900,153
20250227,124800,1344892700,63900,64000,64100,63900,43
20250227,124700,1342142100,64000,63900,64000,63900,58
20250227,124600,1338432400,64000,64100,64100,63800,73
20250227,124500,1333767800,64000,64100,64100,64000,23
20250227,124400,1332294000,64100,64100,64100,64000,49
20250227,124300,1329155200,64000,64000,64000,63900,24
20250227,124200,1327619300,64000,64000,64000,64000,35
20250227,124100,1325379300,64000,64000,64000,63800,66
20250227,124000,1321159300,64000,63900,64000,63900,16
20250227,123900,1320136700,63900,64000,64000,63900,53
20250227,123800,1316746800,63900,63900,63900,63800,31
20250227,123700,1314766900,64000,63900,64000,63900,40
20250227,123600,1312209200,64000,64000,64000,63800,408
20250227,123500,1286122000,63900,63800,63900,63800,3
20250227,123400,1285930400,63800,64000,64000,63800,80
20250227,123300,1280815000,63900,64000,64000,63900,87
20250227,123200,1275250900,64000,64000,64000,63900,34
20250227,123100,1273075300,64000,63900,64000,63900,73
20250227,123000,1268407100,63900,64000,64000,63900,71
20250227,122900,1263865700,64000,64000,64000,64000,17
20250227,122800,1262777700,64000,64000,64000,63900,48
20250227,122700,1259709000,64000,63900,64000,63800,72
20250227,122600,1255106700,63800,63900,64000,63800,143
20250227,122500,1245968800,63900,63900,63900,63800,51
20250227,122400,1242712000,63800,63900,63900,63800,46
20250227,122300,1239774100,63900,63900,63900,63800,59
20250227,122200,1236006100,63800,63800,63900,63800,48
20250227,122100,1232941400,63900,63800,63900,63800,37
20250227,122000,1230578800,63900,63900,63900,63800,59
20250227,121900,1226811400,63900,63800,63900,63800,55
20250227,121800,1223301000,63900,63900,63900,63800,43
20250227,121700,1220553400,63800,63900,63900,63800,64
20250227,121600,1216467400,63900,63900,64000,63800,33
20250227,121500,1214358900,63800,63900,63900,63800,59
20250227,121400,1210591400,63800,63900,63900,63800,96
20250227,121300,1204460300,63900,63900,63900,63900,2
20250227,121200,1204332500,63700,63900,63900,63700,60
20250227,121100,1200502100,63800,63800,63800,63700,35
20250227,121000,1198270200,63900,63800,63900,63800,17
20250227,120900,1197185500,63800,63800,63900,63700,66
20250227,120800,1192976800,63700,63800,63800,63700,31
20250227,120700,1191000300,63800,63800,63800,63800,69
20250227,120600,1186598100,63800,63800,63800,63700,48
20250227,120500,1183538400,63800,63800,63900,63800,32
20250227,120400,1181496600,63800,63800,63800,63800,25
20250227,120300,1179901600,63800,63900,63900,63700,80
20250227,120200,1174800900,63900,63900,63900,63900,31
20250227,120100,1172820000,63700,63900,63900,63700,49
20250227,120000,1169695000,63700,63800,63900,63700,56
20250227,115900,1166119800,63800,63800,63900,63800,21
20250227,115800,1164779800,63700,63800,63800,63600,108
20250227,115700,1157900500,63700,63800,63800,63700,5
20250227,115600,1157581600,63600,63800,63800,63600,60
20250227,115500,1153757100,63700,63800,63800,63700,62
20250227,115400,1149804700,63800,63800,63800,63800,7
20250227,115300,1149358100,63700,63700,63800,63700,31
20250227,115200,1147383200,63600,63700,63700,63600,27
20250227,115100,1145663600,63700,63600,63700,63500,62
20250227,115000,1141717200,63600,63800,63800,63500,194
20250227,114900,1129376100,63700,63700,63800,63700,271
20250227,114800,1112110500,63700,63800,63800,63700,30
20250227,114700,1110197400,63800,63800,63800,63700,26
20250227,114600,1108538800,63800,63700,63800,63700,40
20250227,114500,1105987800,63700,63800,63900,63700,108
20250227,114400,1099099400,63700,63800,63800,63700,38
20250227,114300,1096675400,63800,63700,63800,63700,16
20250227,114200,1095654700,63700,63900,63900,63700,60
20250227,114100,1091824400,63800,63800,63900,63700,26
20250227,114000,1090165600,63800,63700,63800,63700,23
20250227,113900,1088700000,63600,63700,63900,63600,39
20250227,113800,1086213200,63700,63800,63800,63700,34
20250227,113700,1084044400,63600,63800,63900,63600,27
20250227,113600,1082321700,63700,63800,63800,63700,33
20250227,113500,1080218700,63700,63800,63800,63700,32
20250227,113400,1078177300,63800,63800,63800,63800,29
20250227,113300,1076327100,63800,63800,63800,63600,46
20250227,113200,1073395000,63700,63700,63800,63700,22
20250227,113100,1071991800,63800,63800,63800,63800,20
20250227,113000,1070715800,63800,63600,63900,63600,65
20250227,112900,1066573500,63700,63800,63800,63700,42
20250227,112800,1063895100,63900,63800,63900,63600,66
20250227,112700,1059692700,63800,63900,64000,63700,22
20250227,112600,1058288300,63600,63800,63900,63600,60
20250227,112500,1054461100,63800,63800,63800,63700,24
20250227,112400,1052930400,63800,63700,63800,63700,41
20250227,112300,1050315100,63700,63700,63800,63700,46
20250227,112200,1047382700,63700,63700,63700,63700,22
20250227,112100,1045981300,63800,63700,63800,63700,35
20250227,112000,1043748800,63700,63800,63800,63700,64
20250227,111900,1039668500,63800,63800,63800,63800,79
20250227,111800,1034628300,63700,63800,63800,63700,61
20250227,111700,1030740200,63700,63800,63800,63700,44
20250227,111600,1027935900,63800,63800,63800,63800,15
20250227,111500,1026978900,63700,63800,63800,63700,103
20250227,111400,1020409500,63700,63600,63700,63600,30
20250227,111300,1018500700,63700,63700,63700,63700,18
20250227,111200,1017354100,63700,63700,63800,63700,46
20250227,111100,1014423000,63700,63700,63700,63700,16
20250227,111000,1013403800,63700,63600,63700,63600,46
20250227,110900,1010476800,63600,63700,63700,63600,122
20250227,110800,1002717000,63700,63700,63700,63700,32
20250227,110700,1000678600,63600,63700,63700,63600,47
20250227,110600,997687600,63700,63600,63700,63600,61
20250227,110500,993804100,63700,63700,63700,63700,32
20250227,110400,991765700,63600,63600,63700,63600,43
20250227,110300,989029400,63700,63600,63800,63600,59
20250227,110200,985272600,63700,63700,63700,63700,16
20250227,110100,984253400,63700,63700,63700,63600,95
20250227,110000,978208400,63700,63700,63700,63600,29
20250227,105900,976361300,63600,63700,63700,63600,58
20250227,105800,972669500,63700,63700,63700,63700,16
20250227,105700,971650300,63600,63700,63800,63600,43
20250227,105600,968911400,63700,63800,63800,63600,55
20250227,105500,965408700,63700,63600,63700,63600,37
20250227,105400,963053900,63600,63500,63800,63500,51
20250227,105300,959809800,63500,63600,63600,63500,232
20250227,105200,945067300,63500,63600,63700,63500,199
20250227,105100,932421600,63600,63600,63600,63500,59
20250227,105000,928671800,63600,63600,63600,63500,45
20250227,104900,925812500,63600,63600,63700,63500,372
20250227,104800,902153600,63700,63800,63800,63600,243
20250227,104700,886691500,63800,63800,63900,63600,61
20250227,104600,882805400,63700,63600,63700,63600,69
20250227,104500,878410300,63700,63700,63700,63600,81
20250227,104400,873253200,63600,63700,63800,63600,463
20250227,104300,843762000,63800,63800,63800,63700,36
20250227,104200,841465400,63800,63800,63800,63700,40
20250227,104100,838913800,63700,63800,63800,63700,25
20250227,104000,837319800,63800,63800,63800,63700,56
20250227,103900,833749300,63700,63700,64100,63700,118
20250227,103800,826218500,63700,63900,63900,63700,248
20250227,103700,810394900,63800,64000,64000,63800,248
20250227,103600,794550100,64000,64000,64100,63900,239
20250227,103500,779273100,63900,64000,64100,63900,320
20250227,103400,758794100,64000,64200,64200,64000,31
20250227,103300,756807900,64200,64100,64200,64000,37
20250227,103200,754434800,64100,64200,64200,64000,55
20250227,103100,750907900,64200,64200,64200,64100,92
20250227,103000,745006500,64100,64000,64200,64000,28
20250227,102900,743209400,64000,64200,64200,64000,109
20250227,102800,736223800,64200,64200,64200,64100,44
20250227,102700,733401800,64200,64200,64200,64200,57
20250227,102600,729742400,64100,64100,64100,64000,96
20250227,102500,723589400,64000,64100,64100,64000,45
20250227,102400,720706000,64100,64200,64200,64100,23
20250227,102300,719230800,63900,64000,64100,63900,251
20250227,102200,703166400,64100,64000,64100,63900,38
20250227,102100,700733500,64000,64100,64100,64000,48
20250227,102000,697657900,64000,64000,64000,63900,97
20250227,101900,691452600,64000,63900,64000,63800,39
20250227,101800,688961000,63900,63900,64000,63800,70
20250227,101700,684486700,63800,63900,63900,63800,40
20250227,101600,681931100,63900,63900,64000,63900,23
20250227,101500,680459900,63900,63900,64000,63900,45
20250227,101400,677583800,63800,63900,63900,63800,79
20250227,101300,672542200,63800,63900,64000,63800,75
20250227,101200,667752200,63800,63800,63900,63700,68
20250227,101100,663414200,63900,63900,63900,63700,87
20250227,101000,657862800,63800,63800,63900,63800,29
20250227,100900,656010500,63900,63700,63900,63700,51
20250227,100800,652753900,63900,63700,63900,63700,31
20250227,100700,650773200,63700,63900,63900,63700,22
20250227,100600,649370000,63900,63900,64000,63800,61
20250227,100500,645474100,63800,63900,63900,63800,21
20250227,100400,644132300,63900,63900,63900,63700,50
20250227,100300,640938900,63800,63800,63800,63800,8
20250227,100200,640428500,63800,63800,63900,63800,55
20250227,100100,636917400,63800,63900,63900,63700,55
20250227,100000,633407500,63800,63800,64000,63800,45
20250227,095900,630531400,63900,63900,63900,63800,69
20250227,095800,626126200,63900,63800,63900,63800,16
20250227,095700,625103900,63900,64000,64000,63900,36
20250227,095600,622801300,63900,63800,63900,63800,15
20250227,095500,621842900,63800,63900,63900,63700,38
20250227,095400,619417100,63800,63900,64000,63700,252
20250227,095300,603352900,63900,63800,63900,63800,152
20250227,095200,593653900,63900,63900,63900,63800,149
20250227,095100,584144700,63900,63900,64000,63800,101
20250227,095000,577689600,63800,63900,63900,63800,50
20250227,094900,574494900,63900,63800,63900,63800,16
20250227,094800,573472600,64000,63800,64000,63700,243
20250227,094700,557963100,63800,63900,63900,63800,31
20250227,094600,555982800,64000,64000,64000,64000,30
20250227,094500,554062800,64000,63900,64000,63900,66
20250227,094400,549842300,63900,63900,64000,63900,31
20250227,094300,547859900,64000,64000,64000,63800,25
20250227,094200,546260600,64000,63900,64000,63800,192
20250227,094100,534002100,63900,63900,64100,63800,325
20250227,094000,513250800,64000,63900,64100,63900,22
20250227,093900,511844700,63800,63900,64200,63800,176
20250227,093800,500610900,63900,63900,64200,63800,121
20250227,093700,492879200,64000,64000,64100,63900,64
20250227,093600,488779900,64000,64200,64300,64000,88
20250227,093500,483143100,64300,64000,64300,64000,30
20250227,093400,481222800,64000,64000,64400,63900,200
20250227,093300,468431900,64400,64000,64400,64000,32
20250227,093200,466383500,64000,64300,64300,63900,386
20250227,093100,441658100,64300,64300,64400,64300,41
20250227,093000,439021700,64500,64400,64500,64400,73
20250227,092900,434317600,64500,64300,64500,64300,49
20250227,092800,431158100,64500,64500,64600,64500,184
20250227,092700,419285900,64500,64400,64500,64300,245
20250227,092600,403512000,64300,64400,64400,64300,122
20250227,092500,395665200,64100,64500,64500,64100,155
20250227,092400,385694200,64500,64400,64500,64400,206
20250227,092300,372426500,64500,64200,64500,64200,306
20250227,092200,352754900,64200,64300,64300,64200,251
20250227,092100,336640500,64300,64000,64300,64000,423
20250227,092000,309510500,64000,63800,64000,63800,51
20250227,091900,306254100,64000,64000,64100,63700,78
20250227,091800,301266400,64000,63700,64000,63700,286
20250227,091700,282994600,63700,63900,63900,63700,410
20250227,091600,256843000,63900,64000,64100,63900,74
20250227,091500,252109500,64000,63900,64100,63900,392
20250227,091400,227016400,63900,63900,64200,63900,277
20250227,091300,209287200,63800,64000,64000,63800,160
20250227,091200,199062300,64000,63900,64200,63900,319
20250227,091100,178620900,64000,64000,64100,63800,230
20250227,091000,163899400,64000,63900,64000,63800,281
20250227,090900,145937500,64100,64000,64100,63900,218
20250227,090800,131979200,64000,64100,64100,64000,71
20250227,090700,127434800,64100,64000,64200,64000,181
20250227,090600,115829900,64000,63800,64000,63700,192
20250227,090500,103562500,63800,63800,64000,63800,464
20250227,090400,73931700,63900,63700,63900,63600,189
20250227,090300,61869900,63900,63900,63900,63900,16
20250227,090200,60847500,63700,63700,63700,63700,51
20250227,090100,57598800,63700,63700,63800,63500,653
20250227,090000,16064400,63900,63700,63900,63700,252