KissMeData/052690/min/candle-20250228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193600,14312044400,63600,63600,63600,63600,18156
20250228,193500,14312044400,63600,63600,63600,63600,0
20250228,193400,14312044400,63600,63600,63600,63600,0
20250228,193300,14312044400,63600,63600,63600,63600,0
20250228,193200,14312044400,63600,63600,63600,63600,0
20250228,193100,14312044400,63600,63600,63600,63600,0
20250228,193000,14312044400,63600,63600,63600,63600,0
20250228,192900,14312044400,63600,63600,63600,63600,0
20250228,192800,14312044400,63600,63600,63600,63600,0
20250228,192700,14312044400,63600,63600,63600,63600,0
20250228,192600,14312044400,63600,63600,63600,63600,0
20250228,192500,14312044400,63600,63600,63600,63600,0
20250228,192400,14312044400,63600,63600,63600,63600,0
20250228,192300,14312044400,63600,63600,63600,63600,0
20250228,192200,14312044400,63600,63600,63600,63600,0
20250228,192100,14312044400,63600,63600,63600,63600,0
20250228,192000,14312044400,63600,63600,63600,63600,0
20250228,191900,14312044400,63600,63600,63600,63600,0
20250228,191800,14312044400,63600,63600,63600,63600,0
20250228,191700,14312044400,63600,63600,63600,63600,0
20250228,191600,14312044400,63600,63600,63600,63600,0
20250228,191500,14312044400,63600,63600,63600,63600,0
20250228,191400,14312044400,63600,63600,63600,63600,0
20250228,191300,14312044400,63600,63600,63600,63600,0
20250228,191200,14312044400,63600,63600,63600,63600,0
20250228,191100,14312044400,63600,63600,63600,63600,0
20250228,191000,14312044400,63600,63600,63600,63600,0
20250228,190900,14312044400,63600,63600,63600,63600,0
20250228,190800,14312044400,63600,63600,63600,63600,0
20250228,190700,14312044400,63600,63600,63600,63600,0
20250228,190600,14312044400,63600,63600,63600,63600,18156
20250228,190500,14312044400,63600,63600,63600,63600,0
20250228,190400,14312044400,63600,63600,63600,63600,0
20250228,190300,14312044400,63600,63600,63600,63600,0
20250228,190200,14312044400,63600,63600,63600,63600,0
20250228,190100,14312044400,63600,63600,63600,63600,0
20250228,190000,14312044400,63600,63600,63600,63600,0
20250228,185900,14312044400,63600,63600,63600,63600,0
20250228,185800,14312044400,63600,63600,63600,63600,0
20250228,185700,14312044400,63600,63600,63600,63600,0
20250228,185600,14312044400,63600,63600,63600,63600,0
20250228,185500,14312044400,63600,63600,63600,63600,0
20250228,185400,14312044400,63600,63600,63600,63600,0
20250228,185300,14312044400,63600,63600,63600,63600,0
20250228,185200,14312044400,63600,63600,63600,63600,0
20250228,185100,14312044400,63600,63600,63600,63600,0
20250228,185000,14312044400,63600,63600,63600,63600,0
20250228,184900,14312044400,63600,63600,63600,63600,0
20250228,184800,14312044400,63600,63600,63600,63600,0
20250228,184700,14312044400,63600,63600,63600,63600,0
20250228,184600,14312044400,63600,63600,63600,63600,0
20250228,184500,14312044400,63600,63600,63600,63600,0
20250228,184400,14312044400,63600,63600,63600,63600,0
20250228,184300,14312044400,63600,63600,63600,63600,0
20250228,184200,14312044400,63600,63600,63600,63600,0
20250228,184100,14312044400,63600,63600,63600,63600,0
20250228,184000,14312044400,63600,63600,63600,63600,0
20250228,183900,14312044400,63600,63600,63600,63600,0
20250228,183800,14312044400,63600,63600,63600,63600,0
20250228,183700,14312044400,63600,63600,63600,63600,0
20250228,183600,14312044400,63600,63600,63600,63600,18156
20250228,183500,14312044400,63600,63600,63600,63600,0
20250228,183400,14312044400,63600,63600,63600,63600,0
20250228,183300,14312044400,63600,63600,63600,63600,0
20250228,183200,14312044400,63600,63600,63600,63600,0
20250228,183100,14312044400,63600,63600,63600,63600,0
20250228,183000,14312044400,63600,63600,63600,63600,0
20250228,182900,14312044400,63600,63600,63600,63600,0
20250228,182800,14312044400,63600,63600,63600,63600,0
20250228,182700,14312044400,63600,63600,63600,63600,0
20250228,182600,14312044400,63600,63600,63600,63600,0
20250228,182500,14312044400,63600,63600,63600,63600,0
20250228,182400,14312044400,63600,63600,63600,63600,0
20250228,182300,14312044400,63600,63600,63600,63600,0
20250228,182200,14312044400,63600,63600,63600,63600,0
20250228,182100,14312044400,63600,63600,63600,63600,0
20250228,182000,14312044400,63600,63600,63600,63600,0
20250228,181900,14312044400,63600,63600,63600,63600,0
20250228,181800,14312044400,63600,63600,63600,63600,0
20250228,181700,14312044400,63600,63600,63600,63600,0
20250228,181600,14312044400,63600,63600,63600,63600,0
20250228,181500,14312044400,63600,63600,63600,63600,0
20250228,181400,14312044400,63600,63600,63600,63600,0
20250228,181300,14312044400,63600,63600,63600,63600,0
20250228,181200,14312044400,63600,63600,63600,63600,0
20250228,181100,14312044400,63600,63600,63600,63600,0
20250228,181000,14312044400,63600,63600,63600,63600,0
20250228,180900,14312044400,63600,63600,63600,63600,0
20250228,180800,14312044400,63600,63600,63600,63600,0
20250228,180700,14312044400,63600,63600,63600,63600,0
20250228,180600,14312044400,63600,63600,63600,63600,18156
20250228,180500,14312044400,63600,63600,63600,63600,0
20250228,180400,14312044400,63600,63600,63600,63600,0
20250228,180300,14312044400,63600,63600,63600,63600,0
20250228,180200,14312044400,63600,63600,63600,63600,0
20250228,180100,14312044400,63600,63600,63600,63600,0
20250228,180000,14312044400,63600,63600,63600,63600,0
20250228,175900,14312044400,63600,63600,63600,63600,0
20250228,175800,14312044400,63600,63600,63600,63600,0
20250228,175700,14312044400,63600,63600,63600,63600,0
20250228,175600,14312044400,63600,63600,63600,63600,0
20250228,175500,14312044400,63600,63600,63600,63600,0
20250228,175400,14312044400,63600,63600,63600,63600,0
20250228,175300,14312044400,63600,63600,63600,63600,0
20250228,175200,14312044400,63600,63600,63600,63600,0
20250228,175100,14312044400,63600,63600,63600,63600,0
20250228,175000,14312044400,63600,63600,63600,63600,0
20250228,174900,14312044400,63600,63600,63600,63600,0
20250228,174800,14312044400,63600,63600,63600,63600,0
20250228,174700,14312044400,63600,63600,63600,63600,0
20250228,174600,14312044400,63600,63600,63600,63600,0
20250228,174500,14312044400,63600,63600,63600,63600,0
20250228,174400,14312044400,63600,63600,63600,63600,0
20250228,174300,14312044400,63600,63600,63600,63600,0
20250228,174200,14312044400,63600,63600,63600,63600,0
20250228,174100,14312044400,63600,63600,63600,63600,0
20250228,174000,14312044400,63600,63600,63600,63600,0
20250228,173900,14312044400,63600,63600,63600,63600,0
20250228,173800,14312044400,63600,63600,63600,63600,0
20250228,173700,14312044400,63600,63600,63600,63600,0
20250228,173600,14312044400,63600,63600,63600,63600,18156
20250228,173500,14312044400,63600,63600,63600,63600,0
20250228,173400,14312044400,63600,63600,63600,63600,0
20250228,173300,14312044400,63600,63600,63600,63600,0
20250228,173200,14312044400,63600,63600,63600,63600,0
20250228,173100,14312044400,63600,63600,63600,63600,0
20250228,173000,14312044400,63600,63600,63600,63600,0
20250228,172900,14312044400,63600,63600,63600,63600,0
20250228,172800,14312044400,63600,63600,63600,63600,0
20250228,172700,14312044400,63600,63600,63600,63600,0
20250228,172600,14312044400,63600,63600,63600,63600,0
20250228,172500,14312044400,63600,63600,63600,63600,0
20250228,172400,14312044400,63600,63600,63600,63600,0
20250228,172300,14312044400,63600,63600,63600,63600,0
20250228,172200,14312044400,63600,63600,63600,63600,0
20250228,172100,14312044400,63600,63600,63600,63600,0
20250228,172000,14312044400,63600,63600,63600,63600,0
20250228,171900,14312044400,63600,63600,63600,63600,0
20250228,171800,14312044400,63600,63600,63600,63600,0
20250228,171700,14312044400,63600,63600,63600,63600,0
20250228,171600,14312044400,63600,63600,63600,63600,0
20250228,171500,14312044400,63600,63600,63600,63600,0
20250228,171400,14312044400,63600,63600,63600,63600,0
20250228,171300,14312044400,63600,63600,63600,63600,0
20250228,171200,14312044400,63600,63600,63600,63600,0
20250228,171100,14312044400,63600,63600,63600,63600,0
20250228,171000,14312044400,63600,63600,63600,63600,0
20250228,170900,14312044400,63600,63600,63600,63600,0
20250228,170800,14312044400,63600,63600,63600,63600,0
20250228,170700,14312044400,63600,63600,63600,63600,0
20250228,170600,14312044400,63600,63600,63600,63600,18156
20250228,170500,14312044400,63600,63600,63600,63600,0
20250228,170400,14312044400,63600,63600,63600,63600,0
20250228,170300,14312044400,63600,63600,63600,63600,0
20250228,170200,14312044400,63600,63600,63600,63600,0
20250228,170100,14312044400,63600,63600,63600,63600,0
20250228,170000,14312044400,63600,63600,63600,63600,0
20250228,165900,14312044400,63600,63600,63600,63600,0
20250228,165800,14312044400,63600,63600,63600,63600,0
20250228,165700,14312044400,63600,63600,63600,63600,0
20250228,165600,14312044400,63600,63600,63600,63600,0
20250228,165500,14312044400,63600,63600,63600,63600,0
20250228,165400,14312044400,63600,63600,63600,63600,0
20250228,165300,14312044400,63600,63600,63600,63600,0
20250228,165200,14312044400,63600,63600,63600,63600,0
20250228,165100,14312044400,63600,63600,63600,63600,0
20250228,165000,14312044400,63600,63600,63600,63600,0
20250228,164900,14312044400,63600,63600,63600,63600,0
20250228,164800,14312044400,63600,63600,63600,63600,0
20250228,164700,14312044400,63600,63600,63600,63600,0
20250228,164600,14312044400,63600,63600,63600,63600,0
20250228,164500,14312044400,63600,63600,63600,63600,0
20250228,164400,14312044400,63600,63600,63600,63600,0
20250228,164300,14312044400,63600,63600,63600,63600,0
20250228,164200,14312044400,63600,63600,63600,63600,0
20250228,164100,14312044400,63600,63600,63600,63600,0
20250228,164000,14312044400,63600,63600,63600,63600,0
20250228,163900,14312044400,63600,63600,63600,63600,0
20250228,163800,14312044400,63600,63600,63600,63600,0
20250228,163700,14312044400,63600,63600,63600,63600,0
20250228,163600,14312044400,63600,63600,63600,63600,18156
20250228,163500,14312044400,63600,63600,63600,63600,0
20250228,163400,14312044400,63600,63600,63600,63600,0
20250228,163300,14312044400,63600,63600,63600,63600,0
20250228,163200,14312044400,63600,63600,63600,63600,0
20250228,163100,14312044400,63600,63600,63600,63600,0
20250228,163000,14312044400,63600,63600,63600,63600,0
20250228,162900,14312044400,63600,63600,63600,63600,0
20250228,162800,14312044400,63600,63600,63600,63600,0
20250228,162700,14312044400,63600,63600,63600,63600,0
20250228,162600,14312044400,63600,63600,63600,63600,0
20250228,162500,14312044400,63600,63600,63600,63600,0
20250228,162400,14312044400,63600,63600,63600,63600,0
20250228,162300,14312044400,63600,63600,63600,63600,0
20250228,162200,14312044400,63600,63600,63600,63600,0
20250228,162100,14312044400,63600,63600,63600,63600,0
20250228,162000,14312044400,63600,63600,63600,63600,0
20250228,161900,14312044400,63600,63600,63600,63600,0
20250228,161800,14312044400,63600,63600,63600,63600,0
20250228,161700,14312044400,63600,63600,63600,63600,0
20250228,161600,14312044400,63600,63600,63600,63600,0
20250228,161500,14312044400,63600,63600,63600,63600,0
20250228,161400,14312044400,63600,63600,63600,63600,0
20250228,161300,14312044400,63600,63600,63600,63600,0
20250228,161200,14312044400,63600,63600,63600,63600,0
20250228,161100,14312044400,63600,63600,63600,63600,0
20250228,161000,14312044400,63600,63600,63600,63600,0
20250228,160900,14312044400,63600,63600,63600,63600,0
20250228,160800,14312044400,63600,63600,63600,63600,0
20250228,160700,14312044400,63600,63600,63600,63600,0
20250228,160600,14312044400,63600,63600,63600,63600,18156
20250228,160500,14312044400,63600,63600,63600,63600,0
20250228,160400,14312044400,63600,63600,63600,63600,0
20250228,160300,14312044400,63600,63600,63600,63600,0
20250228,160200,14312044400,63600,63600,63600,63600,0
20250228,160100,14312044400,63600,63600,63600,63600,0
20250228,160000,14312044400,63600,63600,63600,63600,0
20250228,155900,14312044400,63600,63600,63600,63600,0
20250228,155800,14312044400,63600,63600,63600,63600,0
20250228,155700,14312044400,63600,63600,63600,63600,0
20250228,155600,14312044400,63600,63600,63600,63600,0
20250228,155500,14312044400,63600,63600,63600,63600,0
20250228,155400,14312044400,63600,63600,63600,63600,0
20250228,155300,14312044400,63600,63600,63600,63600,0
20250228,155200,14312044400,63600,63600,63600,63600,0
20250228,155100,14312044400,63600,63600,63600,63600,0
20250228,155000,14312044400,63600,63600,63600,63600,0
20250228,154900,14312044400,63600,63600,63600,63600,0
20250228,154800,14312044400,63600,63600,63600,63600,0
20250228,154700,14312044400,63600,63600,63600,63600,0
20250228,154600,14312044400,63600,63600,63600,63600,0
20250228,154500,14312044400,63600,63600,63600,63600,0
20250228,154400,14312044400,63600,63600,63600,63600,0
20250228,154300,14312044400,63600,63600,63600,63600,0
20250228,154200,14312044400,63600,63600,63600,63600,0
20250228,154100,14312044400,63600,63600,63600,63600,0
20250228,154000,14312044400,63600,63600,63600,63600,0
20250228,153900,14312044400,63600,63600,63600,63600,0
20250228,153800,14312044400,63600,63600,63600,63600,0
20250228,153700,14312044400,63600,63600,63600,63600,0
20250228,153600,14312044400,63600,63600,63600,63600,18156
20250228,153500,14312044400,63600,63600,63600,63600,0
20250228,153400,14312044400,63600,63600,63600,63600,0
20250228,153300,14312044400,63600,63600,63600,63600,0
20250228,153200,14312044400,63600,63600,63600,63600,0
20250228,153100,14312044400,63600,63600,63600,63600,0
20250228,153000,14312044400,63600,63600,63600,63600,18156
20250228,152900,13157322800,63800,63800,63800,63800,0
20250228,152800,13157322800,63800,63800,63800,63800,0
20250228,152700,13157322800,63800,63800,63800,63800,0
20250228,152600,13157322800,63800,63800,63800,63800,0
20250228,152500,13157322800,63800,63800,63800,63800,0
20250228,152400,13157322800,63800,63800,63800,63800,0
20250228,152300,13157322800,63800,63800,63800,63800,0
20250228,152200,13157322800,63800,63800,63800,63800,0
20250228,152100,13157322800,63800,63800,63800,63800,0
20250228,152000,13157322800,63800,63800,63800,63800,0
20250228,151900,13157322800,63800,63900,63900,63700,590
20250228,151800,13119684600,63900,63800,63900,63800,207
20250228,151700,13106477300,63800,63800,63900,63800,1403
20250228,151600,13016965700,63800,63700,63900,63700,66
20250228,151500,13012756100,63900,63800,64000,63700,925
20250228,151400,12953687000,63800,63700,63800,63600,1532
20250228,151300,12856012500,63600,63600,63800,63600,547
20250228,151200,12821191700,63600,63600,63800,63600,347
20250228,151100,12799098600,63700,63700,63800,63600,678
20250228,151000,12755905300,63700,63800,63800,63700,906
20250228,150900,12698179300,63700,63700,63900,63700,1492
20250228,150800,12603018700,63700,63900,63900,63700,639
20250228,150700,12562296700,63900,63800,63900,63700,767
20250228,150600,12513360900,63800,63900,63900,63800,212
20250228,150500,12499831600,63800,63900,63900,63700,392
20250228,150400,12474835700,63800,63900,63900,63700,235
20250228,150300,12459854600,63900,63800,63900,63800,100
20250228,150200,12453471600,63800,63900,63900,63700,95
20250228,150100,12447407400,63800,63700,63900,63700,263
20250228,150000,12430641400,63700,63700,63900,63500,2617
20250228,145900,12263763100,63700,63900,63900,63600,277
20250228,145800,12246124300,63900,63900,63900,63600,283
20250228,145700,12228100000,63600,63900,63900,63600,1611
20250228,145600,12125379200,63900,64000,64000,63700,196
20250228,145500,12112868400,64000,64000,64000,63800,215
20250228,145400,12099130400,64000,64000,64100,63700,220
20250228,145300,12085084800,64000,64000,64100,63900,305
20250228,145200,12065567600,64000,63900,64100,63900,197
20250228,145100,12052977000,63900,63800,64100,63800,2150
20250228,145000,11915539300,64000,63900,64000,63700,671
20250228,144900,11872662200,63900,64100,64100,63800,654
20250228,144800,11830842300,64100,64000,64100,63900,787
20250228,144700,11780483200,64000,64100,64200,64000,628
20250228,144600,11740245900,64100,63900,64100,63900,1515
20250228,144500,11643291900,63900,64000,64100,63500,10178
20250228,144400,10995112600,64000,64100,64100,63900,362
20250228,144300,10971944300,64100,64100,64100,64000,184
20250228,144200,10960162700,64100,64100,64200,64000,511
20250228,144100,10927432500,64100,64200,64200,64000,279
20250228,144000,10909568500,64000,64100,64200,64000,1197
20250228,143900,10832859300,64200,64200,64200,64100,194
20250228,143800,10820412500,64200,64200,64200,64000,318
20250228,143700,10800049400,64000,64100,64200,64000,847
20250228,143600,10745757100,64000,64100,64200,64000,739
20250228,143500,10698447900,64000,64100,64300,64000,371
20250228,143400,10674680700,64100,64300,64300,64000,347
20250228,143300,10652431500,64200,64100,64300,64100,973
20250228,143200,10589969000,64100,64200,64200,64000,134
20250228,143100,10581381500,64100,64100,64100,64000,1312
20250228,143000,10497319900,64100,64100,64100,64000,409
20250228,142900,10471140600,64100,64100,64100,64000,764
20250228,142800,10422239600,64100,64100,64100,64000,873
20250228,142700,10366363000,64000,64100,64100,64000,360
20250228,142600,10343318000,64100,64100,64100,64000,423
20250228,142500,10316232800,64000,64000,64100,64000,233
20250228,142400,10301313600,64100,64200,64200,64100,387
20250228,142300,10276505400,64200,64200,64200,64000,518
20250228,142200,10243279800,64100,64200,64200,64100,266
20250228,142100,10226221000,64100,64100,64200,64100,563
20250228,142000,10190122200,64200,64200,64300,64100,533
20250228,141900,10155932600,64200,64200,64200,64100,359
20250228,141800,10132896400,64200,64300,64300,64100,1084
20250228,141700,10063291400,64200,64200,64300,64200,320
20250228,141600,10042733600,64200,64300,64300,64200,116
20250228,141500,10035278800,64300,64300,64400,64300,788
20250228,141400,9984600400,64300,64400,64400,64300,283
20250228,141300,9966396100,64400,64400,64400,64300,217
20250228,141200,9952434900,64400,64300,64400,64300,527
20250228,141100,9918544900,64300,64400,64400,64300,836
20250228,141000,9864782400,64400,64500,64500,64300,414
20250228,140900,9838122600,64500,64500,64500,64500,40
20250228,140800,9835542600,64500,64500,64500,64400,178
20250228,140700,9824070300,64400,64400,64400,64300,522
20250228,140600,9790453600,64400,64400,64400,64300,197
20250228,140500,9777780100,64400,64400,64400,64300,192
20250228,140400,9765428300,64400,64400,64400,64300,79
20250228,140300,9760345800,64400,64400,64400,64300,371
20250228,140200,9736485500,64400,64200,64400,64200,1211
20250228,140100,9658705600,64200,64200,64200,64200,112
20250228,140000,9651515200,64200,64200,64200,64200,74
20250228,135900,9646764400,64200,64100,64200,64000,395
20250228,135800,9621445100,64100,64100,64100,64100,157
20250228,135700,9611381400,64100,64100,64100,64100,469
20250228,135600,9581318500,64100,64200,64200,64100,631
20250228,135500,9540870400,64200,64200,64200,64200,58
20250228,135400,9537146800,64200,64300,64300,64200,310
20250228,135300,9517243500,64300,64300,64300,64300,31
20250228,135200,9515250200,64300,64300,64300,64300,36
20250228,135100,9512935400,64200,64200,64300,64200,88
20250228,135000,9507282900,64200,64400,64400,64100,179
20250228,134900,9495792600,64400,64200,64400,64200,94
20250228,134800,9489749800,64300,64300,64300,64200,235
20250228,134700,9474660700,64300,64400,64400,64300,261
20250228,134600,9457859700,64300,64300,64400,64300,76
20250228,134500,9452966300,64300,64200,64400,64200,107
20250228,134400,9446091100,64300,64300,64300,64300,67
20250228,134300,9441783000,64400,64400,64400,64300,78
20250228,134200,9436764700,64300,64400,64400,64200,81
20250228,134100,9431554400,64200,64200,64300,64200,214
20250228,134000,9417797500,64300,64300,64400,64200,55
20250228,133900,9414259200,64300,64300,64300,64300,36
20250228,133800,9411944400,64300,64300,64300,64300,43
20250228,133700,9409179500,64300,64400,64500,64300,86
20250228,133600,9403644000,64300,64300,64400,64300,124
20250228,133500,9395668700,64300,64200,64500,64200,106
20250228,133400,9388852000,64300,64300,64500,64300,59
20250228,133300,9385049300,64500,64500,64500,64300,143
20250228,133200,9375847800,64600,64500,64600,64300,83
20250228,133100,9370497100,64500,64300,64500,64300,288
20250228,133000,9351925500,64500,64400,64500,64400,70
20250228,132900,9347412200,64400,64500,64500,64400,48
20250228,132800,9344320200,64400,64500,64500,64400,41
20250228,132700,9341679300,64400,64500,64500,64400,76
20250228,132600,9336782400,64500,64400,64500,64400,47
20250228,132500,9333752000,64300,64500,64500,64300,71
20250228,132400,9329174100,64500,64500,64500,64500,228
20250228,132300,9314468100,64400,64400,64400,64400,520
20250228,132200,9280980100,64400,64300,64400,64300,765
20250228,132100,9231762000,64300,64300,64300,64200,269
20250228,132000,9214465400,64300,64300,64400,64200,911
20250228,131900,9155900300,64300,64200,64300,64200,805
20250228,131800,9104218800,64100,63900,64100,63900,653
20250228,131700,9062393600,63900,63800,63900,63800,172
20250228,131600,9051408600,63800,63700,64000,63700,462
20250228,131500,9021921800,63700,63700,63800,63600,90
20250228,131400,9016189100,63700,63800,63900,63600,424
20250228,131300,8989174700,63700,63900,63900,63700,61
20250228,131200,8985282800,63600,63800,63900,63600,1694
20250228,131100,8877513000,63800,63800,63800,63800,23
20250228,131000,8876045600,63900,63900,64000,63800,56
20250228,130900,8872465700,63900,63900,63900,63700,573
20250228,130800,8835956000,63900,63900,63900,63800,38
20250228,130700,8833529800,63900,63900,63900,63700,269
20250228,130600,8816357500,63900,63800,63900,63700,189
20250228,130500,8804299300,63800,63800,63800,63700,157
20250228,130400,8794286700,63800,63700,63800,63700,293
20250228,130300,8775597600,63800,63800,63900,63800,948
20250228,130200,8715114600,63800,63700,63800,63700,260
20250228,130100,8698527600,63800,63800,63900,63800,361
20250228,130000,8675494100,63800,63900,63900,63800,278
20250228,125900,8657756000,63800,63900,63900,63800,219
20250228,125800,8643778900,63800,64000,64000,63800,268
20250228,125700,8626675400,63900,63900,64100,63800,173
20250228,125600,8615626600,63900,63900,64100,63800,118
20250228,125500,8608090100,63800,64000,64100,63800,354
20250228,125400,8585461300,64000,64000,64100,64000,57
20250228,125300,8581807900,64100,64000,64100,63900,195
20250228,125200,8569319800,63900,63900,64100,63900,42
20250228,125100,8566635700,63900,64000,64000,63800,266
20250228,125000,8549633500,63900,63900,63900,63900,33
20250228,124900,8547524800,63900,63800,63900,63800,89
20250228,124800,8541838700,63900,64000,64000,63800,336
20250228,124700,8520368600,63900,63900,64000,63900,217
20250228,124600,8506484300,63900,63900,64000,63900,171
20250228,124500,8495555600,63900,63900,63900,63900,62
20250228,124400,8491593800,63800,64000,64000,63800,266
20250228,124300,8474613000,63900,63900,63900,63800,203
20250228,124200,8461649300,63900,63900,63900,63800,221
20250228,124100,8447534400,63900,63900,63900,63900,91
20250228,124000,8441719500,63900,63900,63900,63700,232
20250228,123900,8426909400,63800,63800,63900,63800,128
20250228,123800,8418730400,63700,63700,63800,63700,322
20250228,123700,8398218900,63700,63900,63900,63700,209
20250228,123600,8384890500,63800,63900,63900,63800,92
20250228,123500,8379018900,63900,63900,63900,63800,91
20250228,123400,8373212000,63800,63700,63800,63700,116
20250228,123300,8365814800,63700,63700,63800,63600,317
20250228,123200,8345623600,63800,63800,63800,63700,188
20250228,123100,8333632800,63800,63700,63800,63700,102
20250228,123000,8327134400,63800,63800,63800,63600,834
20250228,122900,8274007400,63800,63900,63900,63700,109
20250228,122800,8267054000,63700,63900,63900,63700,292
20250228,122700,8248451300,63800,63800,63800,63800,148
20250228,122600,8239008900,64000,63800,64000,63800,69
20250228,122500,8234601700,63700,63800,63900,63700,323
20250228,122400,8214002700,63700,63800,63900,63700,328
20250228,122300,8193097500,63900,63800,63900,63700,35
20250228,122200,8190867200,63700,63900,63900,63700,311
20250228,122100,8171043800,63800,63800,63800,63800,265
20250228,122000,8154136800,63800,63900,63900,63800,362
20250228,121900,8131039300,63900,64000,64000,63900,91
20250228,121800,8125216300,63900,64000,64000,63900,20
20250228,121700,8123937200,63900,64000,64000,63800,710
20250228,121600,8078551900,64100,64000,64100,64000,96
20250228,121500,8072405100,64000,63900,64000,63900,53
20250228,121400,8069018300,63900,63800,63900,63800,523
20250228,121300,8035599600,63800,64000,64000,63700,676
20250228,121200,7992475800,64000,63900,64000,63900,77
20250228,121100,7987548800,63900,63900,63900,63800,105
20250228,121000,7980840300,63800,63800,63900,63700,345
20250228,120900,7958848900,63800,63800,63900,63800,840
20250228,120800,7905255900,63800,64000,64000,63800,289
20250228,120700,7886813900,64000,63900,64000,63800,52
20250228,120600,7883492400,63900,63800,63900,63700,285
20250228,120500,7865310700,63900,63800,63900,63700,259
20250228,120400,7848796600,63900,63900,63900,63800,33
20250228,120300,7846690900,63900,63800,63900,63800,58
20250228,120200,7842989600,63900,63900,63900,63700,453
20250228,120100,7814127100,63800,63800,63900,63800,2083
20250228,120000,7681226400,63900,63900,64000,63800,278
20250228,115900,7663465100,63900,64000,64000,63900,790
20250228,115800,7612983000,63900,64000,64000,63900,457
20250228,115700,7583768000,64100,64000,64100,63900,214
20250228,115600,7570088500,64000,63900,64000,63900,53
20250228,115500,7566701500,63900,63900,64200,63800,260
20250228,115400,7550069200,63900,64000,64100,63900,279
20250228,115300,7532239600,64200,64200,64200,64200,20
20250228,115200,7530955600,63900,64100,64100,63900,171
20250228,115100,7520017700,64000,64000,64100,63900,69
20250228,115000,7515602500,64000,64200,64200,64000,138
20250228,114900,7506758200,64000,64100,64100,64000,320
20250228,114800,7486276900,64000,64200,64200,64000,98
20250228,114700,7480000900,64100,64100,64100,64100,14
20250228,114600,7479103500,64100,64100,64200,64000,187
20250228,114500,7467121900,64100,64000,64200,64000,173
20250228,114400,7456034500,64000,64100,64100,64000,311
20250228,114300,7436124100,64100,64100,64100,64000,37
20250228,114200,7433754900,64000,64000,64100,63900,420
20250228,114100,7406852900,63900,64200,64200,63900,109
20250228,114000,7399876500,64300,64000,64300,64000,1298
20250228,113900,7316798400,64000,64100,64100,64000,189
20250228,113800,7304689500,64300,64000,64300,63900,604
20250228,113700,7265952500,64000,64000,64100,63900,417
20250228,113600,7239298900,64100,64100,64100,64000,635
20250228,113500,7198655200,64000,63900,64000,63800,520
20250228,113400,7165439100,63900,64000,64100,63900,486
20250228,113300,7134353700,64000,63900,64100,63900,81
20250228,113200,7129172600,63900,64000,64000,63900,68
20250228,113100,7124826100,64000,63800,64000,63800,164
20250228,113000,7114334900,63900,63900,63900,63900,217
20250228,112900,7100468600,64000,64000,64000,63800,522
20250228,112800,7067085200,63800,64000,64000,63800,136
20250228,112700,7058404100,64000,64000,64000,63900,474
20250228,112600,7028113600,64000,63900,64000,63800,257
20250228,112500,7011692400,63800,63900,63900,63800,101
20250228,112400,7005243600,64000,63900,64000,63800,770
20250228,112300,6956023000,63800,63800,63800,63800,33
20250228,112200,6953917600,63800,63900,63900,63800,241
20250228,112100,6938530400,63900,63800,63900,63800,503
20250228,112000,6906437000,63600,63900,63900,63600,780
20250228,111900,6856728100,63800,63800,63900,63700,199
20250228,111800,6844033400,63700,64000,64000,63700,1984
20250228,111700,6717389600,64000,64100,64100,63900,549
20250228,111600,6682298600,64100,64100,64100,64000,137
20250228,111500,6673530300,64100,64100,64100,64000,372
20250228,111400,6649713600,64100,64100,64100,64000,241
20250228,111300,6634280700,64100,64200,64200,64100,76
20250228,111200,6629408500,64200,64200,64200,64000,398
20250228,111100,6603887700,64200,64100,64200,64000,3094
20250228,111000,6405809300,64100,64100,64200,64000,25
20250228,110900,6404207900,64100,64200,64200,64000,2667
20250228,110800,6233240200,64200,64400,64400,64200,200
20250228,110700,6220399900,64200,64200,64300,64200,296
20250228,110600,6201395900,64200,64200,64300,64200,42
20250228,110500,6198699400,64200,64300,64300,64200,260
20250228,110400,6181998000,64500,64500,64500,64500,12
20250228,110300,6181224000,64500,64300,64500,64200,157
20250228,110200,6171130000,64300,64300,64500,64200,171
20250228,110100,6160128700,64300,64400,64400,64300,693
20250228,110000,6115566400,64400,64500,64500,64300,415
20250228,105900,6088881400,64300,64400,64400,64300,91
20250228,105800,6083022100,64400,64500,64500,64300,186
20250228,105700,6071038600,64500,64600,64600,64500,9
20250228,105600,6070457700,64300,64300,64500,64300,372
20250228,105500,6046505300,64500,64400,64500,64300,129
20250228,105400,6038192600,64300,64500,64500,64300,61
20250228,105300,6034268200,64400,64400,64500,64400,142
20250228,105200,6025120400,64400,64500,64600,64400,132
20250228,105100,6016606200,64500,64500,64600,64400,323
20250228,105000,5995778400,64300,64400,64400,64300,109
20250228,104900,5988768800,64300,64500,64500,64300,31
20250228,104800,5986775200,64500,64400,64600,64300,205
20250228,104700,5973559700,64400,64600,64600,64400,44
20250228,104600,5970725600,64300,64400,64500,64300,429
20250228,104500,5943079400,64300,64400,64400,64300,61
20250228,104400,5939153000,64400,64200,64400,64100,559
20250228,104300,5903213900,64200,64500,64500,64000,3601
20250228,104200,5672255600,64500,64500,64600,64400,153
20250228,104100,5662388100,64500,64500,64600,64500,388
20250228,104000,5637360300,64500,64600,64600,64500,68
20250228,103900,5632973900,64600,64500,64600,64500,197
20250228,103800,5620249700,64700,64500,64700,64400,433
20250228,103700,5592307400,64400,64500,64500,64400,21
20250228,103600,5590954200,64500,64500,64600,64400,557
20250228,103500,5555038300,64500,64500,64500,64400,317
20250228,103400,5534599500,64500,64400,64500,64400,88
20250228,103300,5528924700,64400,64300,64500,64200,794
20250228,103200,5477865300,64300,64200,64300,64100,1371
20250228,103100,5389964000,64200,64200,64300,64100,784
20250228,103000,5339681100,64200,64400,64500,64100,3580
20250228,102900,5109541600,64400,64500,64500,64400,81
20250228,102800,5104318600,64500,64500,64600,64500,485
20250228,102700,5073033800,64500,64400,64500,64400,367
20250228,102600,5049372300,64500,64600,64600,64400,842
20250228,102500,4995089500,64500,64600,64700,64500,5048
20250228,102400,4669407600,64600,64700,64800,64600,2949
20250228,102300,4478774200,64700,64900,64900,64700,1756
20250228,102200,4365035000,64800,64800,64900,64800,358
20250228,102100,4341835000,64800,64900,65000,64800,2552
20250228,102000,4176318600,64900,65000,65000,64900,354
20250228,101900,4153341800,64900,65100,65100,64900,6330
20250228,101800,3741892000,65000,65100,65100,65000,473
20250228,101700,3711120700,65100,65100,65100,65000,184
20250228,101600,3699154000,65100,65100,65100,65100,397
20250228,101500,3673309300,65100,65100,65200,65100,491
20250228,101400,3641345100,65100,65200,65200,65100,99
20250228,101300,3634898100,65200,65100,65200,65100,156
20250228,101200,3624741800,65200,65200,65200,65100,84
20250228,101100,3619267000,65100,65200,65200,65100,176
20250228,101000,3607796000,65100,65100,65100,65000,1158
20250228,100900,3532450200,65100,65100,65100,65100,89
20250228,100800,3526656300,65100,65100,65100,65100,1310
20250228,100700,3441375300,65100,65100,65100,65000,274
20250228,100600,3423538100,65100,65200,65200,65100,4329
20250228,100500,3141718400,65100,65200,65200,65100,67
20250228,100400,3137352200,65200,65200,65200,65100,38
20250228,100300,3134876500,65200,65200,65200,65200,145
20250228,100200,3125422500,65200,65300,65300,65200,296
20250228,100100,3106123000,65300,65200,65300,65100,133
20250228,100000,3097454000,65200,65200,65300,65200,265
20250228,095900,3080175900,65300,65200,65300,65200,2084
20250228,095800,2944298800,65200,65300,65300,65200,103
20250228,095700,2937582300,65200,65200,65200,65200,843
20250228,095600,2882618700,65300,65300,65300,65200,81
20250228,095500,2877334900,65200,65200,65200,65200,347
20250228,095400,2854710500,65200,65200,65300,65200,627
20250228,095300,2813825500,65300,65200,65300,65200,308
20250228,095200,2793743400,65300,65400,65400,65300,4896
20250228,095100,2474021300,65300,65400,65400,65300,168
20250228,095000,2463048500,65300,65400,65400,65300,527
20250228,094900,2428629500,65400,65400,65400,65300,213
20250228,094800,2414719600,65300,65300,65400,65300,402
20250228,094700,2388468500,65300,65400,65400,65300,409
20250228,094600,2361730900,65400,65400,65400,65300,105
20250228,094500,2354872400,65500,65400,65500,65300,842
20250228,094400,2299874400,65400,65400,65400,65300,387
20250228,094300,2274586800,65300,65400,65400,65300,790
20250228,094200,2222989300,65300,65400,65400,65300,158
20250228,094100,2212663500,65400,65300,65400,65200,2247
20250228,094000,2065958700,65400,65300,65400,65300,1561
20250228,093900,1964009500,65400,65400,65500,65400,984
20250228,093800,1899654600,65500,65500,65600,65400,131
20250228,093700,1891086300,65400,65500,65500,65400,242
20250228,093600,1875251600,65500,65600,65600,65400,60
20250228,093500,1871321500,65600,65500,65600,65500,810
20250228,093400,1818202000,65500,65500,65500,65400,746
20250228,093300,1769398100,65500,65500,65600,65500,445
20250228,093200,1740249400,65600,65500,65600,65500,159
20250228,093100,1729834100,65500,65600,65600,65500,1570
20250228,093000,1626998700,65500,65600,65600,65500,289
20250228,092900,1608061200,65600,65600,65700,65600,221
20250228,092800,1593563500,65600,65700,65700,65600,661
20250228,092700,1550200500,65700,65600,65700,65600,27
20250228,092600,1548429000,65700,65700,65700,65600,1387
20250228,092500,1457434900,65700,65700,65700,65600,315
20250228,092400,1436745800,65700,65700,65700,65600,105
20250228,092300,1429855900,65700,65800,65800,65700,441
20250228,092200,1400876400,65800,65800,65800,65800,249
20250228,092100,1384492200,65900,65700,65900,65700,1384
20250228,092000,1293407700,65700,65600,65700,65600,148
20250228,091900,1283689700,65600,65600,65600,65500,264
20250228,091800,1266376300,65600,65500,65600,65500,120
20250228,091700,1258514700,65500,65500,65500,65300,455
20250228,091600,1228722700,65300,65400,65500,65300,814
20250228,091500,1175490300,65400,65400,65400,65300,1573
20250228,091400,1072766100,65400,65400,65500,65400,1503
20250228,091300,974466000,65400,65400,65500,65400,224
20250228,091200,959808500,65400,65400,65500,65300,454
20250228,091100,930116800,65400,65400,65400,65300,480
20250228,091000,898727800,65400,65400,65400,65300,722
20250228,090900,851513200,65400,65500,65600,65400,754
20250228,090800,802180100,65700,65500,65700,65400,310
20250228,090700,781874900,65500,65500,65500,65400,675
20250228,090600,737714900,65400,65500,65500,65400,683
20250228,090500,693044400,65500,65500,65600,65500,643
20250228,090400,650927500,65400,65300,65600,65300,1667
20250228,090300,541875800,65300,65400,65400,65200,384
20250228,090200,516788400,65400,65700,65800,65300,1770
20250228,090100,400726900,65700,65400,65700,65300,319
20250228,090000,379849000,65300,65800,65800,65100,5677