KissMeData/141080/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,202000,64328689800,55000,55000,55000,55000,12098
20240227,201900,64328689800,55000,55000,55000,55000,0
20240227,201800,64328689800,55000,55000,55000,55000,0
20240227,201700,64328689800,55000,55000,55000,55000,0
20240227,201600,64328689800,55000,55000,55000,55000,0
20240227,201500,64328689800,55000,55000,55000,55000,0
20240227,201400,64328689800,55000,55000,55000,55000,0
20240227,201300,64328689800,55000,55000,55000,55000,0
20240227,201200,64328689800,55000,55000,55000,55000,0
20240227,201100,64328689800,55000,55000,55000,55000,0
20240227,201000,64328689800,55000,55000,55000,55000,0
20240227,200900,64328689800,55000,55000,55000,55000,0
20240227,200800,64328689800,55000,55000,55000,55000,0
20240227,200700,64328689800,55000,55000,55000,55000,0
20240227,200600,64328689800,55000,55000,55000,55000,0
20240227,200500,64328689800,55000,55000,55000,55000,0
20240227,200400,64328689800,55000,55000,55000,55000,0
20240227,200300,64328689800,55000,55000,55000,55000,0
20240227,200200,64328689800,55000,55000,55000,55000,0
20240227,200100,64328689800,55000,55000,55000,55000,0
20240227,200000,64328689800,55000,55000,55000,55000,0
20240227,195900,64328689800,55000,55000,55000,55000,0
20240227,195800,64328689800,55000,55000,55000,55000,0
20240227,195700,64328689800,55000,55000,55000,55000,0
20240227,195600,64328689800,55000,55000,55000,55000,0
20240227,195500,64328689800,55000,55000,55000,55000,0
20240227,195400,64328689800,55000,55000,55000,55000,0
20240227,195300,64328689800,55000,55000,55000,55000,0
20240227,195200,64328689800,55000,55000,55000,55000,0
20240227,195100,64328689800,55000,55000,55000,55000,0
20240227,195000,64328689800,55000,55000,55000,55000,12098
20240227,194900,64328689800,55000,55000,55000,55000,0
20240227,194800,64328689800,55000,55000,55000,55000,0
20240227,194700,64328689800,55000,55000,55000,55000,0
20240227,194600,64328689800,55000,55000,55000,55000,0
20240227,194500,64328689800,55000,55000,55000,55000,0
20240227,194400,64328689800,55000,55000,55000,55000,0
20240227,194300,64328689800,55000,55000,55000,55000,0
20240227,194200,64328689800,55000,55000,55000,55000,0
20240227,194100,64328689800,55000,55000,55000,55000,0
20240227,194000,64328689800,55000,55000,55000,55000,0
20240227,193900,64328689800,55000,55000,55000,55000,0
20240227,193800,64328689800,55000,55000,55000,55000,0
20240227,193700,64328689800,55000,55000,55000,55000,0
20240227,193600,64328689800,55000,55000,55000,55000,0
20240227,193500,64328689800,55000,55000,55000,55000,0
20240227,193400,64328689800,55000,55000,55000,55000,0
20240227,193300,64328689800,55000,55000,55000,55000,0
20240227,193200,64328689800,55000,55000,55000,55000,0
20240227,193100,64328689800,55000,55000,55000,55000,0
20240227,193000,64328689800,55000,55000,55000,55000,0
20240227,192900,64328689800,55000,55000,55000,55000,0
20240227,192800,64328689800,55000,55000,55000,55000,0
20240227,192700,64328689800,55000,55000,55000,55000,0
20240227,192600,64328689800,55000,55000,55000,55000,0
20240227,192500,64328689800,55000,55000,55000,55000,0
20240227,192400,64328689800,55000,55000,55000,55000,0
20240227,192300,64328689800,55000,55000,55000,55000,0
20240227,192200,64328689800,55000,55000,55000,55000,0
20240227,192100,64328689800,55000,55000,55000,55000,0
20240227,192000,64328689800,55000,55000,55000,55000,12098
20240227,191900,64328689800,55000,55000,55000,55000,0
20240227,191800,64328689800,55000,55000,55000,55000,0
20240227,191700,64328689800,55000,55000,55000,55000,0
20240227,191600,64328689800,55000,55000,55000,55000,0
20240227,191500,64328689800,55000,55000,55000,55000,0
20240227,191400,64328689800,55000,55000,55000,55000,0
20240227,191300,64328689800,55000,55000,55000,55000,0
20240227,191200,64328689800,55000,55000,55000,55000,0
20240227,191100,64328689800,55000,55000,55000,55000,0
20240227,191000,64328689800,55000,55000,55000,55000,0
20240227,190900,64328689800,55000,55000,55000,55000,0
20240227,190800,64328689800,55000,55000,55000,55000,0
20240227,190700,64328689800,55000,55000,55000,55000,0
20240227,190600,64328689800,55000,55000,55000,55000,0
20240227,190500,64328689800,55000,55000,55000,55000,0
20240227,190400,64328689800,55000,55000,55000,55000,0
20240227,190300,64328689800,55000,55000,55000,55000,0
20240227,190200,64328689800,55000,55000,55000,55000,0
20240227,190100,64328689800,55000,55000,55000,55000,0
20240227,190000,64328689800,55000,55000,55000,55000,0
20240227,185900,64328689800,55000,55000,55000,55000,0
20240227,185800,64328689800,55000,55000,55000,55000,0
20240227,185700,64328689800,55000,55000,55000,55000,0
20240227,185600,64328689800,55000,55000,55000,55000,0
20240227,185500,64328689800,55000,55000,55000,55000,0
20240227,185400,64328689800,55000,55000,55000,55000,0
20240227,185300,64328689800,55000,55000,55000,55000,0
20240227,185200,64328689800,55000,55000,55000,55000,0
20240227,185100,64328689800,55000,55000,55000,55000,0
20240227,185000,64328689800,55000,55000,55000,55000,12098
20240227,184900,64328689800,55000,55000,55000,55000,0
20240227,184800,64328689800,55000,55000,55000,55000,0
20240227,184700,64328689800,55000,55000,55000,55000,0
20240227,184600,64328689800,55000,55000,55000,55000,0
20240227,184500,64328689800,55000,55000,55000,55000,0
20240227,184400,64328689800,55000,55000,55000,55000,0
20240227,184300,64328689800,55000,55000,55000,55000,0
20240227,184200,64328689800,55000,55000,55000,55000,0
20240227,184100,64328689800,55000,55000,55000,55000,0
20240227,184000,64328689800,55000,55000,55000,55000,0
20240227,183900,64328689800,55000,55000,55000,55000,0
20240227,183800,64328689800,55000,55000,55000,55000,0
20240227,183700,64328689800,55000,55000,55000,55000,0
20240227,183600,64328689800,55000,55000,55000,55000,0
20240227,183500,64328689800,55000,55000,55000,55000,0
20240227,183400,64328689800,55000,55000,55000,55000,0
20240227,183300,64328689800,55000,55000,55000,55000,0
20240227,183200,64328689800,55000,55000,55000,55000,0
20240227,183100,64328689800,55000,55000,55000,55000,0
20240227,183000,64328689800,55000,55000,55000,55000,0
20240227,182900,64328689800,55000,55000,55000,55000,0
20240227,182800,64328689800,55000,55000,55000,55000,0
20240227,182700,64328689800,55000,55000,55000,55000,0
20240227,182600,64328689800,55000,55000,55000,55000,0
20240227,182500,64328689800,55000,55000,55000,55000,0
20240227,182400,64328689800,55000,55000,55000,55000,0
20240227,182300,64328689800,55000,55000,55000,55000,0
20240227,182200,64328689800,55000,55000,55000,55000,0
20240227,182100,64328689800,55000,55000,55000,55000,0
20240227,182000,64328689800,55000,55000,55000,55000,12098
20240227,181900,64328689800,55000,55000,55000,55000,0
20240227,181800,64328689800,55000,55000,55000,55000,0
20240227,181700,64328689800,55000,55000,55000,55000,0
20240227,181600,64328689800,55000,55000,55000,55000,0
20240227,181500,64328689800,55000,55000,55000,55000,0
20240227,181400,64328689800,55000,55000,55000,55000,0
20240227,181300,64328689800,55000,55000,55000,55000,0
20240227,181200,64328689800,55000,55000,55000,55000,0
20240227,181100,64328689800,55000,55000,55000,55000,0
20240227,181000,64328689800,55000,55000,55000,55000,0
20240227,180900,64328689800,55000,55000,55000,55000,0
20240227,180800,64328689800,55000,55000,55000,55000,0
20240227,180700,64328689800,55000,55000,55000,55000,0
20240227,180600,64328689800,55000,55000,55000,55000,0
20240227,180500,64328689800,55000,55000,55000,55000,0
20240227,180400,64328689800,55000,55000,55000,55000,0
20240227,180300,64328689800,55000,55000,55000,55000,0
20240227,180200,64328689800,55000,55000,55000,55000,0
20240227,180100,64328689800,55000,55000,55000,55000,0
20240227,180000,64328689800,55000,55000,55000,55000,0
20240227,175900,64328689800,55000,55000,55000,55000,0
20240227,175800,64328689800,55000,55000,55000,55000,0
20240227,175700,64328689800,55000,55000,55000,55000,0
20240227,175600,64328689800,55000,55000,55000,55000,0
20240227,175500,64328689800,55000,55000,55000,55000,0
20240227,175400,64328689800,55000,55000,55000,55000,0
20240227,175300,64328689800,55000,55000,55000,55000,0
20240227,175200,64328689800,55000,55000,55000,55000,0
20240227,175100,64328689800,55000,55000,55000,55000,0
20240227,175000,64328689800,55000,55000,55000,55000,12098
20240227,174900,64328689800,55000,55000,55000,55000,0
20240227,174800,64328689800,55000,55000,55000,55000,0
20240227,174700,64328689800,55000,55000,55000,55000,0
20240227,174600,64328689800,55000,55000,55000,55000,0
20240227,174500,64328689800,55000,55000,55000,55000,0
20240227,174400,64328689800,55000,55000,55000,55000,0
20240227,174300,64328689800,55000,55000,55000,55000,0
20240227,174200,64328689800,55000,55000,55000,55000,0
20240227,174100,64328689800,55000,55000,55000,55000,0
20240227,174000,64328689800,55000,55000,55000,55000,0
20240227,173900,64328689800,55000,55000,55000,55000,0
20240227,173800,64328689800,55000,55000,55000,55000,0
20240227,173700,64328689800,55000,55000,55000,55000,0
20240227,173600,64328689800,55000,55000,55000,55000,0
20240227,173500,64328689800,55000,55000,55000,55000,0
20240227,173400,64328689800,55000,55000,55000,55000,0
20240227,173300,64328689800,55000,55000,55000,55000,0
20240227,173200,64328689800,55000,55000,55000,55000,0
20240227,173100,64328689800,55000,55000,55000,55000,0
20240227,173000,64328689800,55000,55000,55000,55000,0
20240227,172900,64328689800,55000,55000,55000,55000,0
20240227,172800,64328689800,55000,55000,55000,55000,0
20240227,172700,64328689800,55000,55000,55000,55000,0
20240227,172600,64328689800,55000,55000,55000,55000,0
20240227,172500,64328689800,55000,55000,55000,55000,0
20240227,172400,64328689800,55000,55000,55000,55000,0
20240227,172300,64328689800,55000,55000,55000,55000,0
20240227,172200,64328689800,55000,55000,55000,55000,0
20240227,172100,64328689800,55000,55000,55000,55000,0
20240227,172000,64328689800,55000,55000,55000,55000,12098
20240227,171900,64328689800,55000,55000,55000,55000,0
20240227,171800,64328689800,55000,55000,55000,55000,0
20240227,171700,64328689800,55000,55000,55000,55000,0
20240227,171600,64328689800,55000,55000,55000,55000,0
20240227,171500,64328689800,55000,55000,55000,55000,0
20240227,171400,64328689800,55000,55000,55000,55000,0
20240227,171300,64328689800,55000,55000,55000,55000,0
20240227,171200,64328689800,55000,55000,55000,55000,0
20240227,171100,64328689800,55000,55000,55000,55000,0
20240227,171000,64328689800,55000,55000,55000,55000,0
20240227,170900,64328689800,55000,55000,55000,55000,0
20240227,170800,64328689800,55000,55000,55000,55000,0
20240227,170700,64328689800,55000,55000,55000,55000,0
20240227,170600,64328689800,55000,55000,55000,55000,0
20240227,170500,64328689800,55000,55000,55000,55000,0
20240227,170400,64328689800,55000,55000,55000,55000,0
20240227,170300,64328689800,55000,55000,55000,55000,0
20240227,170200,64328689800,55000,55000,55000,55000,0
20240227,170100,64328689800,55000,55000,55000,55000,0
20240227,170000,64328689800,55000,55000,55000,55000,0
20240227,165900,64328689800,55000,55000,55000,55000,0
20240227,165800,64328689800,55000,55000,55000,55000,0
20240227,165700,64328689800,55000,55000,55000,55000,0
20240227,165600,64328689800,55000,55000,55000,55000,0
20240227,165500,64328689800,55000,55000,55000,55000,0
20240227,165400,64328689800,55000,55000,55000,55000,0
20240227,165300,64328689800,55000,55000,55000,55000,0
20240227,165200,64328689800,55000,55000,55000,55000,0
20240227,165100,64328689800,55000,55000,55000,55000,0
20240227,165000,64328689800,55000,55000,55000,55000,12098
20240227,164900,64328689800,55000,55000,55000,55000,0
20240227,164800,64328689800,55000,55000,55000,55000,0
20240227,164700,64328689800,55000,55000,55000,55000,0
20240227,164600,64328689800,55000,55000,55000,55000,0
20240227,164500,64328689800,55000,55000,55000,55000,0
20240227,164400,64328689800,55000,55000,55000,55000,0
20240227,164300,64328689800,55000,55000,55000,55000,0
20240227,164200,64328689800,55000,55000,55000,55000,0
20240227,164100,64328689800,55000,55000,55000,55000,0
20240227,164000,64328689800,55000,55000,55000,55000,0
20240227,163900,64328689800,55000,55000,55000,55000,0
20240227,163800,64328689800,55000,55000,55000,55000,0
20240227,163700,64328689800,55000,55000,55000,55000,0
20240227,163600,64328689800,55000,55000,55000,55000,0
20240227,163500,64328689800,55000,55000,55000,55000,0
20240227,163400,64328689800,55000,55000,55000,55000,0
20240227,163300,64328689800,55000,55000,55000,55000,0
20240227,163200,64328689800,55000,55000,55000,55000,0
20240227,163100,64328689800,55000,55000,55000,55000,0
20240227,163000,64328689800,55000,55000,55000,55000,0
20240227,162900,64328689800,55000,55000,55000,55000,0
20240227,162800,64328689800,55000,55000,55000,55000,0
20240227,162700,64328689800,55000,55000,55000,55000,0
20240227,162600,64328689800,55000,55000,55000,55000,0
20240227,162500,64328689800,55000,55000,55000,55000,0
20240227,162400,64328689800,55000,55000,55000,55000,0
20240227,162300,64328689800,55000,55000,55000,55000,0
20240227,162200,64328689800,55000,55000,55000,55000,0
20240227,162100,64328689800,55000,55000,55000,55000,0
20240227,162000,64328689800,55000,55000,55000,55000,12098
20240227,161900,64328689800,55000,55000,55000,55000,0
20240227,161800,64328689800,55000,55000,55000,55000,0
20240227,161700,64328689800,55000,55000,55000,55000,0
20240227,161600,64328689800,55000,55000,55000,55000,0
20240227,161500,64328689800,55000,55000,55000,55000,0
20240227,161400,64328689800,55000,55000,55000,55000,0
20240227,161300,64328689800,55000,55000,55000,55000,0
20240227,161200,64328689800,55000,55000,55000,55000,0
20240227,161100,64328689800,55000,55000,55000,55000,0
20240227,161000,64328689800,55000,55000,55000,55000,0
20240227,160900,64328689800,55000,55000,55000,55000,0
20240227,160800,64328689800,55000,55000,55000,55000,0
20240227,160700,64328689800,55000,55000,55000,55000,0
20240227,160600,64328689800,55000,55000,55000,55000,0
20240227,160500,64328689800,55000,55000,55000,55000,0
20240227,160400,64328689800,55000,55000,55000,55000,0
20240227,160300,64328689800,55000,55000,55000,55000,0
20240227,160200,64328689800,55000,55000,55000,55000,0
20240227,160100,64328689800,55000,55000,55000,55000,0
20240227,160000,64328689800,55000,55000,55000,55000,0
20240227,155900,64328689800,55000,55000,55000,55000,0
20240227,155800,64328689800,55000,55000,55000,55000,0
20240227,155700,64328689800,55000,55000,55000,55000,0
20240227,155600,64328689800,55000,55000,55000,55000,0
20240227,155500,64328689800,55000,55000,55000,55000,0
20240227,155400,64328689800,55000,55000,55000,55000,0
20240227,155300,64328689800,55000,55000,55000,55000,0
20240227,155200,64328689800,55000,55000,55000,55000,0
20240227,155100,64328689800,55000,55000,55000,55000,0
20240227,155000,64328689800,55000,55000,55000,55000,12098
20240227,154900,64328689800,55000,55000,55000,55000,0
20240227,154800,64328689800,55000,55000,55000,55000,0
20240227,154700,64328689800,55000,55000,55000,55000,0
20240227,154600,64328689800,55000,55000,55000,55000,0
20240227,154500,64328689800,55000,55000,55000,55000,0
20240227,154400,64328689800,55000,55000,55000,55000,0
20240227,154300,64328689800,55000,55000,55000,55000,0
20240227,154200,64328689800,55000,55000,55000,55000,0
20240227,154100,64328689800,55000,55000,55000,55000,0
20240227,154000,64328689800,55000,55000,55000,55000,0
20240227,153900,64328689800,55000,55000,55000,55000,0
20240227,153800,64328689800,55000,55000,55000,55000,0
20240227,153700,64328689800,55000,55000,55000,55000,0
20240227,153600,64328689800,55000,55000,55000,55000,0
20240227,153500,64328689800,55000,55000,55000,55000,0
20240227,153400,64328689800,55000,55000,55000,55000,0
20240227,153300,64328689800,55000,55000,55000,55000,0
20240227,153200,64328689800,55000,55000,55000,55000,0
20240227,153100,64328689800,55000,55000,55000,55000,0
20240227,153000,64328689800,55000,55000,55000,55000,12098
20240227,152900,63663299800,55100,55100,55100,55100,0
20240227,152800,63663299800,55100,55100,55100,55100,0
20240227,152700,63663299800,55100,55100,55100,55100,0
20240227,152600,63663299800,55100,55100,55100,55100,0
20240227,152500,63663299800,55100,55100,55100,55100,0
20240227,152400,63663299800,55100,55100,55100,55100,0
20240227,152300,63663299800,55100,55100,55100,55100,0
20240227,152200,63663299800,55100,55100,55100,55100,0
20240227,152100,63663299800,55100,55100,55100,55100,0
20240227,152000,63663299800,55100,55100,55100,55100,0
20240227,151900,63663299800,55100,55100,55200,55000,2619
20240227,151800,63519100300,55100,55100,55200,55000,3388
20240227,151700,63332472100,55100,55000,55100,54900,1344
20240227,151600,63258469000,55100,54900,55100,54800,4458
20240227,151500,63013520500,54900,54900,54900,54800,1600
20240227,151400,62925706600,54800,54800,54900,54800,1413
20240227,151300,62848190900,54900,54800,54900,54700,1266
20240227,151200,62778782800,54800,54800,54900,54700,1828
20240227,151100,62678601300,54700,54800,54800,54700,1368
20240227,151000,62603666700,54700,54700,54800,54600,392
20240227,150900,62582218600,54800,54700,54800,54600,1403
20240227,150800,62505462900,54800,54700,54800,54700,1416
20240227,150700,62427976600,54700,54700,54800,54700,2272
20240227,150600,62303664600,54800,54800,54900,54700,1212
20240227,150500,62237256500,54800,54800,54900,54700,1149
20240227,150400,62174306400,54700,54800,54900,54600,3411
20240227,150300,61987507200,54700,54800,54900,54700,1044
20240227,150200,61930284400,54800,54900,54900,54700,1959
20240227,150100,61822992400,54900,54900,55000,54700,2352
20240227,150000,61694058700,54800,54900,55000,54800,826
20240227,145900,61648740600,54900,54800,55000,54800,642
20240227,145800,61613520100,54800,54800,54900,54800,986
20240227,145700,61559453400,54800,54800,55000,54800,1140
20240227,145600,61496941700,54900,54800,55000,54800,2354
20240227,145500,61367713800,54800,54700,54900,54700,1879
20240227,145400,61264721900,54800,54700,54800,54600,1181
20240227,145300,61200070900,54700,54600,54700,54500,2497
20240227,145200,61063541200,54600,54600,54700,54500,1060
20240227,145100,61005646000,54500,54600,54700,54500,2892
20240227,145000,60847909700,54600,54700,54800,54500,1727
20240227,144900,60753562300,54700,54700,54800,54600,1162
20240227,144800,60689969500,54600,54600,54800,54500,1852
20240227,144700,60588792300,54500,54500,54700,54500,1161
20240227,144600,60525417200,54400,54500,54600,54400,2330
20240227,144500,60398486300,54400,54300,54500,54300,2364
20240227,144400,60269977000,54300,54300,54400,54300,2416
20240227,144300,60138712500,54300,54400,54500,54300,8004
20240227,144200,59703644800,54400,54500,54500,54400,1527
20240227,144100,59620527600,54500,54600,54600,54400,4367
20240227,144000,59382544800,54500,54600,54600,54500,2487
20240227,143900,59246853500,54600,54600,54700,54600,713
20240227,143800,59207922900,54600,54600,54700,54600,456
20240227,143700,59183006200,54600,54600,54700,54600,1059
20240227,143600,59125129200,54600,54600,54700,54500,2089
20240227,143500,59011040100,54600,54700,54700,54600,951
20240227,143400,58959112900,54600,54700,54800,54600,1756
20240227,143300,58863164900,54700,54700,54700,54600,1344
20240227,143200,58789741400,54700,54700,54800,54700,1864
20240227,143100,58687774300,54700,54700,54800,54700,796
20240227,143000,58644193400,54700,54700,54800,54700,420
20240227,142900,58621213600,54700,54800,54800,54600,985
20240227,142800,58567287100,54700,54700,54700,54600,1683
20240227,142700,58475234000,54600,54700,54700,54600,438
20240227,142600,58451312800,54600,54600,54700,54600,433
20240227,142500,58427669800,54500,54600,54600,54400,698
20240227,142400,58389622100,54600,54700,54800,54300,12566
20240227,142300,57705313500,54700,54800,54900,54700,1254
20240227,142200,57636631400,54900,54900,54900,54800,1405
20240227,142100,57559601600,54800,54900,54900,54800,399
20240227,142000,57537710300,54900,54800,54900,54800,2432
20240227,141900,57404237300,54900,54700,54900,54700,1627
20240227,141800,57315095000,54700,54800,54800,54700,556
20240227,141700,57284659900,54700,54800,54800,54700,539
20240227,141600,57255161900,54700,54600,54800,54500,1123
20240227,141500,57193831300,54500,54600,54700,54400,1443
20240227,141400,57115143800,54600,54600,54700,54600,667
20240227,141300,57078711000,54600,54500,54600,54400,1836
20240227,141200,56978655300,54500,54600,54600,54400,8081
20240227,141100,56538472800,54600,54700,54700,54500,4721
20240227,141000,56280799700,54600,54600,54800,54600,1927
20240227,140900,56175497000,54600,54700,54800,54600,811
20240227,140800,56131118200,54700,54800,54800,54700,4899
20240227,140700,55863054300,54800,54800,54800,54800,754
20240227,140600,55821735100,54800,54900,54900,54800,269
20240227,140500,55806992400,54900,54700,54900,54700,1585
20240227,140400,55720235500,54800,54800,54900,54700,1250
20240227,140300,55651752600,54800,54900,54900,54800,1144
20240227,140200,55589056000,54900,54900,55000,54800,1891
20240227,140100,55485240800,54900,55000,55000,54900,1099
20240227,140000,55424899800,54900,55000,55100,54900,1564
20240227,135900,55338869200,55200,55100,55200,55100,2307
20240227,135800,55211671700,55200,54900,55200,54900,1302
20240227,135700,55140025800,55000,55100,55100,54900,3244
20240227,135600,54961658700,55000,54800,55100,54800,1154
20240227,135500,54898325300,54800,54800,54900,54800,635
20240227,135400,54863523900,54700,54700,54800,54700,1462
20240227,135300,54783447200,54700,54600,54700,54500,1906
20240227,135200,54679344200,54600,54600,54700,54500,3118
20240227,135100,54508975900,54600,54600,54700,54500,5482
20240227,135000,54210041700,54600,54700,54800,54500,3727
20240227,134900,54006391300,54700,54600,54800,54600,3465
20240227,134800,53816804200,54700,54700,54800,54600,4148
20240227,134700,53590096100,54700,54800,54900,54700,2746
20240227,134600,53439764200,54700,54700,54900,54700,2521
20240227,134500,53301645900,54700,54900,54900,54600,6068
20240227,134400,52969686100,54800,54600,54900,54600,5443
20240227,134300,52671433300,54600,54600,54800,54600,9059
20240227,134200,52176571700,54600,54900,55000,54600,11471
20240227,134100,51548297400,55000,54800,55000,54800,1813
20240227,134000,51448725800,54800,54900,55000,54800,3269
20240227,133900,51269205700,54900,55000,55000,54900,4275
20240227,133800,51034381500,55000,55100,55100,54900,4754
20240227,133700,50772975300,55100,55100,55200,55000,1770
20240227,133600,50675449900,55100,55200,55300,55100,1140
20240227,133500,50612614200,55200,55200,55200,55100,1004
20240227,133400,50557237400,55100,55100,55200,55100,585
20240227,133300,50524995300,55100,55200,55300,55100,1316
20240227,133200,50452385000,55100,55200,55300,55100,908
20240227,133100,50402282500,55300,55200,55300,55100,351
20240227,133000,50382925700,55200,55200,55300,55100,643
20240227,132900,50347440600,55100,55400,55400,55100,11172
20240227,132800,49731239700,55500,55300,55500,55200,986
20240227,132700,49676673100,55200,55200,55400,55200,3148
20240227,132600,49502672800,55400,55200,55400,55100,1661
20240227,132500,49410863500,55100,54900,55100,54800,2169
20240227,132400,49291663100,54900,55200,55200,54900,14376
20240227,132300,48501263000,55000,55200,55200,55000,12726
20240227,132200,47800411100,55100,55100,55200,55100,1302
20240227,132100,47728625500,55100,55300,55400,55100,2698
20240227,132000,47579657900,55300,55200,55300,55200,1877
20240227,131900,47475942600,55200,55200,55300,55200,1022
20240227,131800,47419525100,55200,55200,55300,55100,2110
20240227,131700,47303082400,55200,55300,55400,55200,8349
20240227,131600,46841846900,55300,55400,55400,55300,1165
20240227,131500,46777385500,55400,55400,55500,55300,2774
20240227,131400,46623729800,55400,55400,55500,55400,1713
20240227,131300,46528822300,55500,55600,55600,55500,916
20240227,131200,46477980700,55500,55600,55600,55500,1155
20240227,131100,46413816300,55600,55600,55600,55500,899
20240227,131000,46363916300,55500,55500,55600,55500,789
20240227,130900,46320104400,55600,55500,55600,55500,596
20240227,130800,46287003200,55600,55600,55600,55500,326
20240227,130700,46268885900,55600,55600,55700,55500,535
20240227,130600,46239145600,55600,55600,55600,55500,674
20240227,130500,46201704500,55500,55500,55600,55500,706
20240227,130400,46162512000,55600,55600,55600,55500,517
20240227,130300,46133796800,55500,55700,55700,55500,1239
20240227,130200,46064914100,55700,55600,55700,55600,483
20240227,130100,46038057600,55600,55600,55700,55600,538
20240227,130000,46008126800,55700,55700,55700,55600,496
20240227,125900,45980536200,55700,55500,55700,55500,828
20240227,125800,45934524700,55500,55500,55500,55400,937
20240227,125700,45882531600,55500,55500,55600,55500,726
20240227,125600,45842237600,55500,55500,55600,55500,407
20240227,125500,45819637700,55500,55500,55600,55400,1940
20240227,125400,45711987600,55500,55500,55600,55500,821
20240227,125300,45666375700,55600,55600,55600,55500,1587
20240227,125200,45578293500,55600,55600,55600,55500,561
20240227,125100,45547138300,55600,55600,55700,55500,757
20240227,125000,45505052500,55600,55600,55700,55500,339
20240227,124900,45486217100,55600,55700,55700,55500,2448
20240227,124800,45350094200,55700,55700,55700,55600,646
20240227,124700,45314118700,55700,55700,55800,55700,447
20240227,124600,45289220200,55800,55700,55800,55700,822
20240227,124500,45243431800,55700,55800,55800,55600,578
20240227,124400,45211236800,55700,55800,55800,55700,659
20240227,124300,45174513000,55700,55700,55900,55700,1565
20240227,124200,45087280400,55700,55700,55800,55700,220
20240227,124100,45075018600,55800,55800,55800,55700,951
20240227,124000,45022017900,55800,55900,55900,55700,885
20240227,123900,44972610500,55900,55800,55900,55800,297
20240227,123800,44956019500,55700,55800,55800,55700,1306
20240227,123700,44883150400,55700,55900,55900,55700,948
20240227,123600,44830252700,55800,55800,55900,55800,1063
20240227,123500,44770931600,55800,55900,56000,55800,798
20240227,123400,44726317200,55900,55800,55900,55800,458
20240227,123300,44700740900,55800,55800,55900,55800,599
20240227,123200,44667316600,55800,55800,55900,55800,581
20240227,123100,44634892200,55800,55800,55800,55700,250
20240227,123000,44620942900,55700,55700,55800,55600,2896
20240227,122900,44459588900,55800,55800,55900,55800,627
20240227,122800,44424601400,55800,55800,55900,55800,599
20240227,122700,44391166600,55800,55800,55900,55800,949
20240227,122600,44338201200,55900,55900,55900,55800,448
20240227,122500,44313171200,55900,55800,55900,55800,333
20240227,122400,44294564800,55800,55900,56000,55800,636
20240227,122300,44259004700,55900,55800,56000,55800,1886
20240227,122200,44153599300,55800,55600,55900,55600,2106
20240227,122100,44036045600,55600,55600,55700,55600,360
20240227,122000,44016016200,55600,55600,55600,55500,487
20240227,121900,43988939700,55600,55700,55800,55600,1391
20240227,121800,43911585700,55700,55600,55700,55600,501
20240227,121700,43883710800,55600,55600,55700,55600,391
20240227,121600,43861968200,55600,55600,55600,55500,679
20240227,121500,43824227800,55600,55500,55600,55500,955
20240227,121400,43771201200,55500,55600,55700,55500,1053
20240227,121300,43712701600,55600,55500,55600,55500,660
20240227,121200,43676066900,55600,55600,55600,55500,212
20240227,121100,43664289400,55600,55600,55600,55500,319
20240227,121000,43646554500,55500,55600,55600,55500,214
20240227,120900,43634667500,55600,55600,55700,55600,769
20240227,120800,43591906000,55600,55600,55700,55500,497
20240227,120700,43564268600,55600,55500,55600,55500,336
20240227,120600,43545598500,55500,55500,55500,55500,744
20240227,120500,43504306500,55400,55500,55500,55400,210
20240227,120400,43492661800,55400,55400,55500,55400,916
20240227,120300,43441893200,55400,55500,55500,55400,1301
20240227,120200,43369815900,55500,55400,55500,55400,915
20240227,120100,43319047000,55400,55400,55500,55400,294
20240227,120000,43302745000,55400,55300,55400,55300,1316
20240227,115900,43229845300,55400,55300,55400,55200,3660
20240227,115800,43027453200,55300,55200,55400,55200,2564
20240227,115700,42885681400,55200,55200,55300,55200,2733
20240227,115600,42734772500,55300,55300,55300,55200,451
20240227,115500,42709856800,55200,55300,55400,55200,1705
20240227,115400,42615679500,55400,55300,55400,55300,1871
20240227,115300,42512187200,55400,55800,55800,55400,8525
20240227,115200,42038903600,55800,55700,55800,55700,533
20240227,115100,42009208900,55700,55800,55800,55700,257
20240227,115000,41994888600,55800,55700,55800,55700,1908
20240227,114900,41888451600,55700,55700,55700,55600,205
20240227,114800,41877035400,55700,55700,55700,55600,142
20240227,114700,41869133900,55600,55600,55700,55600,418
20240227,114600,41845875600,55600,55700,55700,55600,501
20240227,114500,41817985100,55700,55600,55700,55600,591
20240227,114400,41785077800,55600,55600,55700,55500,802
20240227,114300,41740487900,55600,55600,55700,55500,980
20240227,114200,41686013500,55600,55600,55700,55600,755
20240227,114100,41644023400,55600,55500,55700,55500,1272
20240227,114000,41573347400,55500,55600,55600,55500,382
20240227,113900,41552145600,55600,55800,55800,55600,2711
20240227,113800,41401216300,55800,55800,55900,55700,551
20240227,113700,41370471800,55800,55900,55900,55700,1024
20240227,113600,41313343700,55900,55800,55900,55800,769
20240227,113500,41270414000,55700,55800,55900,55700,720
20240227,113400,41230238600,55800,55700,55800,55600,559
20240227,113300,41199102700,55700,55700,55800,55600,1924
20240227,113200,41091980000,55700,55500,55800,55500,907
20240227,113100,41041521000,55500,55400,55600,55400,2580
20240227,113000,40898287400,55400,55400,55500,55400,1128
20240227,112900,40835740700,55400,55400,55500,55400,1047
20240227,112800,40777722000,55500,55400,55500,55300,1337
20240227,112700,40703620100,55400,55300,55400,55200,1236
20240227,112600,40635278300,55200,55200,55300,55200,3325
20240227,112500,40451736800,55300,55200,55300,55100,1898
20240227,112400,40346942100,55200,55300,55400,55200,7517
20240227,112300,39931549200,55200,55300,55400,55200,10012
20240227,112200,39378176300,55300,55700,55700,55300,9363
20240227,112100,38858958200,55500,55600,55700,55500,3692
20240227,112000,38653823000,55600,55700,55700,55600,3720
20240227,111900,38446917900,55600,55700,55800,55600,3979
20240227,111800,38225336700,55700,55900,56000,55600,4491
20240227,111700,37975002600,55900,55900,56000,55900,1414
20240227,111600,37895927600,56000,55800,56000,55800,1134
20240227,111500,37832526100,55900,56100,56100,55800,1656
20240227,111400,37739847800,56100,55900,56100,55900,2771
20240227,111300,37584844000,56000,55600,56000,55600,6816
20240227,111200,37204005400,55700,56100,56100,55600,22323
20240227,111100,35956411200,56100,56200,56200,56100,3977
20240227,111000,35733281500,56200,56200,56300,56100,1094
20240227,110900,35671785300,56200,56300,56300,56100,2604
20240227,110800,35525561700,56300,56300,56300,56100,6171
20240227,110700,35178992000,56300,56500,56500,56200,7425
20240227,110600,34760411200,56500,56600,56600,56500,1319
20240227,110500,34685827700,56600,56600,56600,56500,997
20240227,110400,34629449800,56600,56700,56700,56600,1810
20240227,110300,34526840400,56700,56700,56700,56600,685
20240227,110200,34488048300,56700,56600,56700,56500,1209
20240227,110100,34419608700,56600,56400,56600,56400,2096
20240227,110000,34301186600,56400,56400,56400,56300,274
20240227,105900,34285741700,56400,56500,56500,56300,1141
20240227,105800,34221346700,56500,56400,56500,56400,760
20240227,105700,34178468600,56500,56200,56500,56200,3181
20240227,105600,33999371200,56200,56200,56300,56200,1741
20240227,105500,33901516000,56300,56400,56500,56200,8636
20240227,105400,33415367100,56500,56400,56500,56400,509
20240227,105300,33386640600,56400,56600,56600,56400,2648
20240227,105200,33237113800,56600,56500,56600,56500,678
20240227,105100,33198753400,56500,56500,56600,56500,983
20240227,105000,33143210200,56600,56400,56600,56400,1753
20240227,104900,33044184300,56400,56400,56500,56400,1744
20240227,104800,32945793700,56400,56500,56500,56300,2360
20240227,104700,32812776500,56500,56500,56600,56400,5268
20240227,104600,32515139000,56500,56500,56600,56500,2598
20240227,104500,32368319800,56600,56700,56800,56600,2321
20240227,104400,32236841600,56800,56700,56800,56700,1204
20240227,104300,32168570500,56800,56700,56800,56700,876
20240227,104200,32118896400,56700,56700,56800,56700,2043
20240227,104100,32003047200,56700,56800,56900,56600,8211
20240227,104000,31537272700,56700,56800,56900,56700,1029
20240227,103900,31478856000,56800,57100,57100,56800,7153
20240227,103800,31071494200,57100,57100,57100,57000,717
20240227,103700,31030558100,57100,57100,57200,57000,1541
20240227,103600,30942581900,57100,57200,57200,57100,669
20240227,103500,30904341900,57200,57200,57200,57100,2397
20240227,103400,30767457800,57100,57100,57200,57000,3515
20240227,103300,30566708300,57100,57400,57400,57000,3790
20240227,103200,30349945100,57400,57500,57500,57300,1484
20240227,103100,30264731500,57400,57600,57700,57400,2833
20240227,103000,30101709600,57600,57400,57800,57400,6975
20240227,102900,29699973100,57400,57400,57500,57300,2585
20240227,102800,29551660100,57400,57400,57500,57300,3186
20240227,102700,29368771400,57500,57600,57600,57400,2168
20240227,102600,29244150400,57600,57400,57600,57400,809
20240227,102500,29197653900,57300,57400,57400,57300,773
20240227,102400,29153322200,57400,57400,57600,57300,1981
20240227,102300,29039564000,57500,57700,57700,57400,4782
20240227,102200,28764156800,57800,57800,57800,57600,3851
20240227,102100,28541792400,57800,57800,57900,57700,6252
20240227,102000,28180394200,57800,57600,57800,57500,1993
20240227,101900,28065435700,57600,57400,57600,57400,2886
20240227,101800,27899480700,57400,57500,57500,57400,2378
20240227,101700,27762773800,57500,57400,57500,57400,2078
20240227,101600,27643348900,57400,57400,57500,57400,1179
20240227,101500,27575634900,57400,57300,57400,57300,1749
20240227,101400,27475319900,57300,57100,57300,57100,2309
20240227,101300,27343169000,57100,57300,57400,57100,2409
20240227,101200,27205329700,57300,57500,57600,57300,1457
20240227,101100,27121646900,57500,57600,57700,57500,5807
20240227,101000,26787529800,57600,57700,57700,57500,3734
20240227,100900,26572387500,57800,57700,57800,57600,3469
20240227,100800,26372178800,57700,57700,57800,57500,3298
20240227,100700,26182074400,57800,58000,58000,57600,8703
20240227,100600,25678488100,58000,57900,58000,57800,8395
20240227,100500,25192498200,57800,57700,57900,57600,9186
20240227,100400,24661762900,57600,57500,57700,57500,2069
20240227,100300,24542592600,57600,57500,57600,57500,2704
20240227,100200,24386963100,57500,57700,57700,57500,2311
20240227,100100,24253853900,57700,57700,57900,57500,12566
20240227,100000,23528128600,57600,57400,57700,57300,14161
20240227,095900,22713621200,57400,57300,57400,57200,3225
20240227,095800,22528599500,57200,57100,57300,57100,2319
20240227,095700,22396008200,57000,57200,57200,57000,2164
20240227,095600,22272512600,57200,57100,57300,57100,2053
20240227,095500,22155103300,57200,56800,57200,56800,2799
20240227,095400,21995419600,56800,56700,56900,56700,620
20240227,095300,21960228400,56800,56700,56800,56700,1440
20240227,095200,21878513600,56800,56800,56900,56700,3703
20240227,095100,21668086000,56800,56600,56800,56600,1713
20240227,095000,21570956800,56600,56500,56700,56500,824
20240227,094900,21524327100,56500,56400,56600,56300,4384
20240227,094800,21276893500,56400,56800,56800,56300,6462
20240227,094700,20911625900,56800,56500,56800,56400,5833
20240227,094600,20581400700,56400,56200,56500,56200,3609
20240227,094500,20378051900,56200,56200,56300,56200,1328
20240227,094400,20303414300,56300,56100,56300,56000,7227
20240227,094300,19897756400,56100,56300,56400,56100,6031
20240227,094200,19559020000,56300,56300,56400,56300,4292
20240227,094100,19317281400,56300,56200,56300,56200,1589
20240227,094000,19227945000,56200,56300,56300,56100,4920
20240227,093900,18951539500,56300,56300,56400,56200,8098
20240227,093800,18496215600,56300,56300,56400,56300,2017
20240227,093700,18382624100,56400,56400,56500,56300,6340
20240227,093600,18025338200,56400,56500,56500,56400,4900
20240227,093500,17748793800,56500,56500,56600,56400,5732
20240227,093400,17425057800,56600,56800,56800,56500,4536
20240227,093300,17168262200,56700,56600,56800,56600,2996
20240227,093200,16998531300,56600,56900,57000,56600,7615
20240227,093100,16566600700,57000,56900,57000,56900,1428
20240227,093000,16485328900,56900,57000,57100,56900,4169
20240227,092900,16247764700,56900,57100,57200,56900,6748
20240227,092800,15862969100,57100,57300,57400,57000,8344
20240227,092700,15385664400,57200,57200,57400,57100,5977
20240227,092600,15043622800,57200,57300,57300,57000,4405
20240227,092500,14791917000,57300,57700,57700,57200,7179
20240227,092400,14379405300,57700,57600,57700,57500,5121
20240227,092300,14084189400,57600,57300,57800,57300,24446
20240227,092200,12674845700,57300,57300,57400,57200,2254
20240227,092100,12545726700,57200,57500,57500,57200,4290
20240227,092000,12299489300,57500,57500,57800,57400,9868
20240227,091900,11730944200,57500,57400,57500,57000,10682
20240227,091800,11118682700,57300,57300,57400,57200,3595
20240227,091700,10912638700,57300,57500,57600,57300,11093
20240227,091600,10275508500,57400,57200,57400,57100,3960
20240227,091500,10048801800,57300,57100,57300,57000,2226
20240227,091400,9921710400,57000,56900,57100,56800,2528
20240227,091300,9777779100,57000,57000,57100,56800,6900
20240227,091200,9384538800,57000,56700,57100,56700,5062
20240227,091100,9096542100,56800,56400,56800,56400,5517
20240227,091000,8784446500,56400,56400,56500,56400,3894
20240227,090900,8564723500,56400,56400,56500,56200,9470
20240227,090800,8031048600,56500,56800,56800,56400,9684
20240227,090700,7482657600,56800,56500,56800,56400,7670
20240227,090600,7048463300,56500,57000,57000,56400,17643
20240227,090500,6050075200,56900,56900,57000,56700,8157
20240227,090400,5586697100,56900,57300,57300,56900,12723
20240227,090300,4861455900,57200,57300,57400,57100,12111
20240227,090200,4168272900,57200,56600,57400,56500,9255
20240227,090100,3639863800,56500,56700,56900,56200,16995
20240227,090000,2680117300,56800,57500,57600,56800,46771