KissMeData/161890/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203300,22136353700,60600,60600,60600,60600,5364
20250227,203200,22136353700,60600,60600,60600,60600,0
20250227,203100,22136353700,60600,60600,60600,60600,0
20250227,203000,22136353700,60600,60600,60600,60600,0
20250227,202900,22136353700,60600,60600,60600,60600,0
20250227,202800,22136353700,60600,60600,60600,60600,0
20250227,202700,22136353700,60600,60600,60600,60600,0
20250227,202600,22136353700,60600,60600,60600,60600,0
20250227,202500,22136353700,60600,60600,60600,60600,0
20250227,202400,22136353700,60600,60600,60600,60600,0
20250227,202300,22136353700,60600,60600,60600,60600,0
20250227,202200,22136353700,60600,60600,60600,60600,0
20250227,202100,22136353700,60600,60600,60600,60600,0
20250227,202000,22136353700,60600,60600,60600,60600,0
20250227,201900,22136353700,60600,60600,60600,60600,0
20250227,201800,22136353700,60600,60600,60600,60600,0
20250227,201700,22136353700,60600,60600,60600,60600,0
20250227,201600,22136353700,60600,60600,60600,60600,0
20250227,201500,22136353700,60600,60600,60600,60600,0
20250227,201400,22136353700,60600,60600,60600,60600,0
20250227,201300,22136353700,60600,60600,60600,60600,0
20250227,201200,22136353700,60600,60600,60600,60600,0
20250227,201100,22136353700,60600,60600,60600,60600,0
20250227,201000,22136353700,60600,60600,60600,60600,0
20250227,200900,22136353700,60600,60600,60600,60600,0
20250227,200800,22136353700,60600,60600,60600,60600,0
20250227,200700,22136353700,60600,60600,60600,60600,0
20250227,200600,22136353700,60600,60600,60600,60600,0
20250227,200500,22136353700,60600,60600,60600,60600,0
20250227,200400,22136353700,60600,60600,60600,60600,0
20250227,200300,22136353700,60600,60600,60600,60600,5364
20250227,200200,22136353700,60600,60600,60600,60600,0
20250227,200100,22136353700,60600,60600,60600,60600,0
20250227,200000,22136353700,60600,60600,60600,60600,0
20250227,195900,22136353700,60600,60600,60600,60600,0
20250227,195800,22136353700,60600,60600,60600,60600,0
20250227,195700,22136353700,60600,60600,60600,60600,0
20250227,195600,22136353700,60600,60600,60600,60600,0
20250227,195500,22136353700,60600,60600,60600,60600,0
20250227,195400,22136353700,60600,60600,60600,60600,0
20250227,195300,22136353700,60600,60600,60600,60600,0
20250227,195200,22136353700,60600,60600,60600,60600,0
20250227,195100,22136353700,60600,60600,60600,60600,0
20250227,195000,22136353700,60600,60600,60600,60600,0
20250227,194900,22136353700,60600,60600,60600,60600,0
20250227,194800,22136353700,60600,60600,60600,60600,0
20250227,194700,22136353700,60600,60600,60600,60600,0
20250227,194600,22136353700,60600,60600,60600,60600,0
20250227,194500,22136353700,60600,60600,60600,60600,0
20250227,194400,22136353700,60600,60600,60600,60600,0
20250227,194300,22136353700,60600,60600,60600,60600,0
20250227,194200,22136353700,60600,60600,60600,60600,0
20250227,194100,22136353700,60600,60600,60600,60600,0
20250227,194000,22136353700,60600,60600,60600,60600,0
20250227,193900,22136353700,60600,60600,60600,60600,0
20250227,193800,22136353700,60600,60600,60600,60600,0
20250227,193700,22136353700,60600,60600,60600,60600,0
20250227,193600,22136353700,60600,60600,60600,60600,0
20250227,193500,22136353700,60600,60600,60600,60600,0
20250227,193400,22136353700,60600,60600,60600,60600,0
20250227,193300,22136353700,60600,60600,60600,60600,5364
20250227,193200,22136353700,60600,60600,60600,60600,0
20250227,193100,22136353700,60600,60600,60600,60600,0
20250227,193000,22136353700,60600,60600,60600,60600,0
20250227,192900,22136353700,60600,60600,60600,60600,0
20250227,192800,22136353700,60600,60600,60600,60600,0
20250227,192700,22136353700,60600,60600,60600,60600,0
20250227,192600,22136353700,60600,60600,60600,60600,0
20250227,192500,22136353700,60600,60600,60600,60600,0
20250227,192400,22136353700,60600,60600,60600,60600,0
20250227,192300,22136353700,60600,60600,60600,60600,0
20250227,192200,22136353700,60600,60600,60600,60600,0
20250227,192100,22136353700,60600,60600,60600,60600,0
20250227,192000,22136353700,60600,60600,60600,60600,0
20250227,191900,22136353700,60600,60600,60600,60600,0
20250227,191800,22136353700,60600,60600,60600,60600,0
20250227,191700,22136353700,60600,60600,60600,60600,0
20250227,191600,22136353700,60600,60600,60600,60600,0
20250227,191500,22136353700,60600,60600,60600,60600,0
20250227,191400,22136353700,60600,60600,60600,60600,0
20250227,191300,22136353700,60600,60600,60600,60600,0
20250227,191200,22136353700,60600,60600,60600,60600,0
20250227,191100,22136353700,60600,60600,60600,60600,0
20250227,191000,22136353700,60600,60600,60600,60600,0
20250227,190900,22136353700,60600,60600,60600,60600,0
20250227,190800,22136353700,60600,60600,60600,60600,0
20250227,190700,22136353700,60600,60600,60600,60600,0
20250227,190600,22136353700,60600,60600,60600,60600,0
20250227,190500,22136353700,60600,60600,60600,60600,0
20250227,190400,22136353700,60600,60600,60600,60600,0
20250227,190300,22136353700,60600,60600,60600,60600,5364
20250227,190200,22136353700,60600,60600,60600,60600,0
20250227,190100,22136353700,60600,60600,60600,60600,0
20250227,190000,22136353700,60600,60600,60600,60600,0
20250227,185900,22136353700,60600,60600,60600,60600,0
20250227,185800,22136353700,60600,60600,60600,60600,0
20250227,185700,22136353700,60600,60600,60600,60600,0
20250227,185600,22136353700,60600,60600,60600,60600,0
20250227,185500,22136353700,60600,60600,60600,60600,0
20250227,185400,22136353700,60600,60600,60600,60600,0
20250227,185300,22136353700,60600,60600,60600,60600,0
20250227,185200,22136353700,60600,60600,60600,60600,0
20250227,185100,22136353700,60600,60600,60600,60600,0
20250227,185000,22136353700,60600,60600,60600,60600,0
20250227,184900,22136353700,60600,60600,60600,60600,0
20250227,184800,22136353700,60600,60600,60600,60600,0
20250227,184700,22136353700,60600,60600,60600,60600,0
20250227,184600,22136353700,60600,60600,60600,60600,0
20250227,184500,22136353700,60600,60600,60600,60600,0
20250227,184400,22136353700,60600,60600,60600,60600,0
20250227,184300,22136353700,60600,60600,60600,60600,0
20250227,184200,22136353700,60600,60600,60600,60600,0
20250227,184100,22136353700,60600,60600,60600,60600,0
20250227,184000,22136353700,60600,60600,60600,60600,0
20250227,183900,22136353700,60600,60600,60600,60600,0
20250227,183800,22136353700,60600,60600,60600,60600,0
20250227,183700,22136353700,60600,60600,60600,60600,0
20250227,183600,22136353700,60600,60600,60600,60600,0
20250227,183500,22136353700,60600,60600,60600,60600,0
20250227,183400,22136353700,60600,60600,60600,60600,0
20250227,183300,22136353700,60600,60600,60600,60600,5364
20250227,183200,22136353700,60600,60600,60600,60600,0
20250227,183100,22136353700,60600,60600,60600,60600,0
20250227,183000,22136353700,60600,60600,60600,60600,0
20250227,182900,22136353700,60600,60600,60600,60600,0
20250227,182800,22136353700,60600,60600,60600,60600,0
20250227,182700,22136353700,60600,60600,60600,60600,0
20250227,182600,22136353700,60600,60600,60600,60600,0
20250227,182500,22136353700,60600,60600,60600,60600,0
20250227,182400,22136353700,60600,60600,60600,60600,0
20250227,182300,22136353700,60600,60600,60600,60600,0
20250227,182200,22136353700,60600,60600,60600,60600,0
20250227,182100,22136353700,60600,60600,60600,60600,0
20250227,182000,22136353700,60600,60600,60600,60600,0
20250227,181900,22136353700,60600,60600,60600,60600,0
20250227,181800,22136353700,60600,60600,60600,60600,0
20250227,181700,22136353700,60600,60600,60600,60600,0
20250227,181600,22136353700,60600,60600,60600,60600,0
20250227,181500,22136353700,60600,60600,60600,60600,0
20250227,181400,22136353700,60600,60600,60600,60600,0
20250227,181300,22136353700,60600,60600,60600,60600,0
20250227,181200,22136353700,60600,60600,60600,60600,0
20250227,181100,22136353700,60600,60600,60600,60600,0
20250227,181000,22136353700,60600,60600,60600,60600,0
20250227,180900,22136353700,60600,60600,60600,60600,0
20250227,180800,22136353700,60600,60600,60600,60600,0
20250227,180700,22136353700,60600,60600,60600,60600,0
20250227,180600,22136353700,60600,60600,60600,60600,0
20250227,180500,22136353700,60600,60600,60600,60600,0
20250227,180400,22136353700,60600,60600,60600,60600,0
20250227,180300,22136353700,60600,60600,60600,60600,5364
20250227,180200,22136353700,60600,60600,60600,60600,0
20250227,180100,22136353700,60600,60600,60600,60600,0
20250227,180000,22136353700,60600,60600,60600,60600,0
20250227,175900,22136353700,60600,60600,60600,60600,0
20250227,175800,22136353700,60600,60600,60600,60600,0
20250227,175700,22136353700,60600,60600,60600,60600,0
20250227,175600,22136353700,60600,60600,60600,60600,0
20250227,175500,22136353700,60600,60600,60600,60600,0
20250227,175400,22136353700,60600,60600,60600,60600,0
20250227,175300,22136353700,60600,60600,60600,60600,0
20250227,175200,22136353700,60600,60600,60600,60600,0
20250227,175100,22136353700,60600,60600,60600,60600,0
20250227,175000,22136353700,60600,60600,60600,60600,0
20250227,174900,22136353700,60600,60600,60600,60600,0
20250227,174800,22136353700,60600,60600,60600,60600,0
20250227,174700,22136353700,60600,60600,60600,60600,0
20250227,174600,22136353700,60600,60600,60600,60600,0
20250227,174500,22136353700,60600,60600,60600,60600,0
20250227,174400,22136353700,60600,60600,60600,60600,0
20250227,174300,22136353700,60600,60600,60600,60600,0
20250227,174200,22136353700,60600,60600,60600,60600,0
20250227,174100,22136353700,60600,60600,60600,60600,0
20250227,174000,22136353700,60600,60600,60600,60600,0
20250227,173900,22136353700,60600,60600,60600,60600,0
20250227,173800,22136353700,60600,60600,60600,60600,0
20250227,173700,22136353700,60600,60600,60600,60600,0
20250227,173600,22136353700,60600,60600,60600,60600,0
20250227,173500,22136353700,60600,60600,60600,60600,0
20250227,173400,22136353700,60600,60600,60600,60600,0
20250227,173300,22136353700,60600,60600,60600,60600,5364
20250227,173200,22136353700,60600,60600,60600,60600,0
20250227,173100,22136353700,60600,60600,60600,60600,0
20250227,173000,22136353700,60600,60600,60600,60600,0
20250227,172900,22136353700,60600,60600,60600,60600,0
20250227,172800,22136353700,60600,60600,60600,60600,0
20250227,172700,22136353700,60600,60600,60600,60600,0
20250227,172600,22136353700,60600,60600,60600,60600,0
20250227,172500,22136353700,60600,60600,60600,60600,0
20250227,172400,22136353700,60600,60600,60600,60600,0
20250227,172300,22136353700,60600,60600,60600,60600,0
20250227,172200,22136353700,60600,60600,60600,60600,0
20250227,172100,22136353700,60600,60600,60600,60600,0
20250227,172000,22136353700,60600,60600,60600,60600,0
20250227,171900,22136353700,60600,60600,60600,60600,0
20250227,171800,22136353700,60600,60600,60600,60600,0
20250227,171700,22136353700,60600,60600,60600,60600,0
20250227,171600,22136353700,60600,60600,60600,60600,0
20250227,171500,22136353700,60600,60600,60600,60600,0
20250227,171400,22136353700,60600,60600,60600,60600,0
20250227,171300,22136353700,60600,60600,60600,60600,0
20250227,171200,22136353700,60600,60600,60600,60600,0
20250227,171100,22136353700,60600,60600,60600,60600,0
20250227,171000,22136353700,60600,60600,60600,60600,0
20250227,170900,22136353700,60600,60600,60600,60600,0
20250227,170800,22136353700,60600,60600,60600,60600,0
20250227,170700,22136353700,60600,60600,60600,60600,0
20250227,170600,22136353700,60600,60600,60600,60600,0
20250227,170500,22136353700,60600,60600,60600,60600,0
20250227,170400,22136353700,60600,60600,60600,60600,0
20250227,170300,22136353700,60600,60600,60600,60600,5364
20250227,170200,22136353700,60600,60600,60600,60600,0
20250227,170100,22136353700,60600,60600,60600,60600,0
20250227,170000,22136353700,60600,60600,60600,60600,0
20250227,165900,22136353700,60600,60600,60600,60600,0
20250227,165800,22136353700,60600,60600,60600,60600,0
20250227,165700,22136353700,60600,60600,60600,60600,0
20250227,165600,22136353700,60600,60600,60600,60600,0
20250227,165500,22136353700,60600,60600,60600,60600,0
20250227,165400,22136353700,60600,60600,60600,60600,0
20250227,165300,22136353700,60600,60600,60600,60600,0
20250227,165200,22136353700,60600,60600,60600,60600,0
20250227,165100,22136353700,60600,60600,60600,60600,0
20250227,165000,22136353700,60600,60600,60600,60600,0
20250227,164900,22136353700,60600,60600,60600,60600,0
20250227,164800,22136353700,60600,60600,60600,60600,0
20250227,164700,22136353700,60600,60600,60600,60600,0
20250227,164600,22136353700,60600,60600,60600,60600,0
20250227,164500,22136353700,60600,60600,60600,60600,0
20250227,164400,22136353700,60600,60600,60600,60600,0
20250227,164300,22136353700,60600,60600,60600,60600,0
20250227,164200,22136353700,60600,60600,60600,60600,0
20250227,164100,22136353700,60600,60600,60600,60600,0
20250227,164000,22136353700,60600,60600,60600,60600,0
20250227,163900,22136353700,60600,60600,60600,60600,0
20250227,163800,22136353700,60600,60600,60600,60600,0
20250227,163700,22136353700,60600,60600,60600,60600,0
20250227,163600,22136353700,60600,60600,60600,60600,0
20250227,163500,22136353700,60600,60600,60600,60600,0
20250227,163400,22136353700,60600,60600,60600,60600,0
20250227,163300,22136353700,60600,60600,60600,60600,5364
20250227,163200,22136353700,60600,60600,60600,60600,0
20250227,163100,22136353700,60600,60600,60600,60600,0
20250227,163000,22136353700,60600,60600,60600,60600,0
20250227,162900,22136353700,60600,60600,60600,60600,0
20250227,162800,22136353700,60600,60600,60600,60600,0
20250227,162700,22136353700,60600,60600,60600,60600,0
20250227,162600,22136353700,60600,60600,60600,60600,0
20250227,162500,22136353700,60600,60600,60600,60600,0
20250227,162400,22136353700,60600,60600,60600,60600,0
20250227,162300,22136353700,60600,60600,60600,60600,0
20250227,162200,22136353700,60600,60600,60600,60600,0
20250227,162100,22136353700,60600,60600,60600,60600,0
20250227,162000,22136353700,60600,60600,60600,60600,0
20250227,161900,22136353700,60600,60600,60600,60600,0
20250227,161800,22136353700,60600,60600,60600,60600,0
20250227,161700,22136353700,60600,60600,60600,60600,0
20250227,161600,22136353700,60600,60600,60600,60600,0
20250227,161500,22136353700,60600,60600,60600,60600,0
20250227,161400,22136353700,60600,60600,60600,60600,0
20250227,161300,22136353700,60600,60600,60600,60600,0
20250227,161200,22136353700,60600,60600,60600,60600,0
20250227,161100,22136353700,60600,60600,60600,60600,0
20250227,161000,22136353700,60600,60600,60600,60600,0
20250227,160900,22136353700,60600,60600,60600,60600,0
20250227,160800,22136353700,60600,60600,60600,60600,0
20250227,160700,22136353700,60600,60600,60600,60600,0
20250227,160600,22136353700,60600,60600,60600,60600,0
20250227,160500,22136353700,60600,60600,60600,60600,0
20250227,160400,22136353700,60600,60600,60600,60600,0
20250227,160300,22136353700,60600,60600,60600,60600,5364
20250227,160200,22136353700,60600,60600,60600,60600,0
20250227,160100,22136353700,60600,60600,60600,60600,0
20250227,160000,22136353700,60600,60600,60600,60600,0
20250227,155900,22136353700,60600,60600,60600,60600,0
20250227,155800,22136353700,60600,60600,60600,60600,0
20250227,155700,22136353700,60600,60600,60600,60600,0
20250227,155600,22136353700,60600,60600,60600,60600,0
20250227,155500,22136353700,60600,60600,60600,60600,0
20250227,155400,22136353700,60600,60600,60600,60600,0
20250227,155300,22136353700,60600,60600,60600,60600,0
20250227,155200,22136353700,60600,60600,60600,60600,0
20250227,155100,22136353700,60600,60600,60600,60600,0
20250227,155000,22136353700,60600,60600,60600,60600,0
20250227,154900,22136353700,60600,60600,60600,60600,0
20250227,154800,22136353700,60600,60600,60600,60600,0
20250227,154700,22136353700,60600,60600,60600,60600,0
20250227,154600,22136353700,60600,60600,60600,60600,0
20250227,154500,22136353700,60600,60600,60600,60600,0
20250227,154400,22136353700,60600,60600,60600,60600,0
20250227,154300,22136353700,60600,60600,60600,60600,0
20250227,154200,22136353700,60600,60600,60600,60600,0
20250227,154100,22136353700,60600,60600,60600,60600,0
20250227,154000,22136353700,60600,60600,60600,60600,0
20250227,153900,22136353700,60600,60600,60600,60600,0
20250227,153800,22136353700,60600,60600,60600,60600,0
20250227,153700,22136353700,60600,60600,60600,60600,0
20250227,153600,22136353700,60600,60600,60600,60600,0
20250227,153500,22136353700,60600,60600,60600,60600,0
20250227,153400,22136353700,60600,60600,60600,60600,0
20250227,153300,22136353700,60600,60600,60600,60600,5364
20250227,153200,22136353700,60600,60600,60600,60600,0
20250227,153100,22136353700,60600,60600,60600,60600,0
20250227,153000,22136353700,60600,60600,60600,60600,5364
20250227,152900,21811295300,60500,60500,60500,60500,0
20250227,152800,21811295300,60500,60500,60500,60500,0
20250227,152700,21811295300,60500,60500,60500,60500,0
20250227,152600,21811295300,60500,60500,60500,60500,0
20250227,152500,21811295300,60500,60500,60500,60500,0
20250227,152400,21811295300,60500,60500,60500,60500,0
20250227,152300,21811295300,60500,60500,60500,60500,0
20250227,152200,21811295300,60500,60500,60500,60500,0
20250227,152100,21811295300,60500,60500,60500,60500,0
20250227,152000,21811295300,60500,60500,60500,60500,0
20250227,151900,21811295300,60500,60400,60500,60400,1260
20250227,151800,21735151000,60500,60500,60500,60400,237
20250227,151700,21720826400,60500,60500,60500,60400,126
20250227,151600,21713204200,60400,60500,60500,60400,182
20250227,151500,21702204700,60500,60500,60500,60400,1502
20250227,151400,21611457400,60600,60600,60600,60500,1008
20250227,151300,21550463400,60500,60600,60600,60500,765
20250227,151200,21504160600,60600,60600,60600,60500,116
20250227,151100,21497132800,60600,60600,60600,60600,229
20250227,151000,21483255400,60600,60700,60700,60500,329
20250227,150900,21463309000,60700,60600,60700,60500,254
20250227,150800,21447919400,60700,60600,60700,60500,263
20250227,150700,21431969800,60600,60600,60700,60500,378
20250227,150600,21409060500,60600,60500,60600,60500,267
20250227,150500,21392885900,60500,60500,60500,60400,84
20250227,150400,21387804200,60500,60600,60600,60400,757
20250227,150300,21342009400,60600,60500,60700,60500,250
20250227,150200,21326873300,60600,60400,60600,60400,540
20250227,150100,21294210700,60400,60600,60600,60400,929
20250227,150000,21238022500,60600,60700,60700,60500,520
20250227,145900,21206489900,60600,60600,60700,60500,428
20250227,145800,21180531600,60700,60700,60700,60600,294
20250227,145700,21162691400,60600,60500,60700,60500,315
20250227,145600,21143585900,60700,60700,60700,60600,353
20250227,145500,21122164900,60700,60700,60700,60500,493
20250227,145400,21092269900,60700,60700,60700,60600,280
20250227,145300,21075285600,60700,60700,60700,60600,415
20250227,145200,21050104500,60700,60700,60700,60600,525
20250227,145100,21018238300,60700,60500,60700,60500,276
20250227,145000,21001489600,60600,60700,60700,60600,394
20250227,144900,20977584300,60700,60800,60800,60600,389
20250227,144800,20953968000,60800,60700,60800,60600,261
20250227,144700,20938126000,60600,60600,60800,60600,2000
20250227,144600,20816744000,60700,60700,60700,60600,555
20250227,144500,20783059700,60600,60600,60800,60600,444
20250227,144400,20756096900,60700,60800,60800,60700,821
20250227,144300,20706238400,60800,60700,60800,60700,541
20250227,144200,20673360500,60700,60800,60800,60700,509
20250227,144100,20642442000,60700,60800,60800,60600,684
20250227,144000,20600911400,60800,60800,60800,60700,262
20250227,143900,20584984100,60700,60700,60800,60600,1101
20250227,143800,20518156500,60700,60600,60700,60600,677
20250227,143700,20477114100,60600,60600,60700,60500,1416
20250227,143600,20391335400,60600,60500,60600,60400,568
20250227,143500,20356965400,60500,60500,60600,60400,178
20250227,143400,20346188700,60500,60500,60600,60400,1115
20250227,143300,20278731200,60500,60400,60500,60400,281
20250227,143200,20261731900,60400,60400,60500,60400,343
20250227,143100,20240984200,60500,60500,60500,60300,217
20250227,143000,20227860900,60500,60400,60500,60400,502
20250227,142900,20197518200,60500,60700,60700,60500,1279
20250227,142800,20120114100,60700,60600,60700,60500,195
20250227,142700,20108290800,60700,60600,60700,60500,972
20250227,142600,20049387400,60500,60500,60600,60400,223
20250227,142500,20035885000,60500,60500,60600,60400,478
20250227,142400,20006957700,60600,60500,60600,60400,252
20250227,142300,19991702100,60500,60600,60700,60400,936
20250227,142200,19935059200,60600,60600,60700,60500,338
20250227,142100,19914576400,60600,60600,60700,60500,735
20250227,142000,19870076200,60500,60400,60600,60400,477
20250227,141900,19841196300,60500,60500,60500,60400,309
20250227,141800,19822507600,60500,60400,60500,60400,618
20250227,141700,19785130400,60500,60500,60500,60400,338
20250227,141600,19764683500,60500,60500,60500,60400,438
20250227,141500,19738208500,60500,60400,60500,60300,346
20250227,141400,19717296400,60400,60400,60500,60300,598
20250227,141300,19681197200,60400,60400,60400,60200,502
20250227,141200,19650939000,60400,60300,60400,60200,376
20250227,141100,19628264200,60300,60300,60300,60200,405
20250227,141000,19603845000,60300,60400,60400,60200,411
20250227,140900,19579058600,60400,60300,60400,60200,325
20250227,140800,19559463000,60300,60100,60300,60100,375
20250227,140700,19536872400,60100,60200,60200,60100,404
20250227,140600,19512555500,60200,60200,60200,60100,582
20250227,140500,19477540400,60200,60200,60200,60100,570
20250227,140400,19443246900,60100,60300,60400,60100,813
20250227,140300,19394282200,60300,60300,60400,60200,543
20250227,140200,19361547600,60300,60300,60300,60200,1702
20250227,140100,19259031300,60200,60300,60300,60200,367
20250227,140000,19236914200,60300,60100,60400,60100,932
20250227,135900,19180785000,60200,60100,60200,60000,4067
20250227,135800,18936356000,60100,60500,60500,60100,5212
20250227,135700,18622359000,60500,60500,60500,60400,715
20250227,135600,18579138400,60500,60600,60700,60400,5677
20250227,135500,18235726700,60700,60800,60800,60600,2345
20250227,135400,18093420100,60800,60700,60800,60700,1090
20250227,135300,18027212900,60700,60800,60800,60700,189
20250227,135200,18015724400,60800,60800,60900,60700,537
20250227,135100,17983079600,60800,60900,60900,60800,1390
20250227,135000,17898543200,60900,60900,61000,60800,429
20250227,134900,17872426300,60900,61000,61100,60800,1241
20250227,134800,17796786600,61000,61000,61000,60900,619
20250227,134700,17759031000,61000,61000,61000,60900,287
20250227,134600,17741532900,61000,61000,61000,60900,513
20250227,134500,17710241200,61000,61000,61000,60900,423
20250227,134400,17684440600,61000,61000,61000,60900,343
20250227,134300,17663520700,61000,60900,61100,60900,1024
20250227,134200,17601055900,60900,60900,61000,60900,246
20250227,134100,17586054200,61000,60900,61000,60900,449
20250227,134000,17558670900,61000,61000,61000,60900,461
20250227,133900,17530554000,61000,60900,61000,60900,388
20250227,133800,17506891300,61000,61000,61000,60900,802
20250227,133700,17457993900,60900,61000,61000,60900,409
20250227,133600,17433057700,61000,61000,61000,60900,1674
20250227,133500,17331076300,61000,61100,61100,60900,783
20250227,133400,17283313600,61000,61000,61100,60900,1023
20250227,133300,17220899800,61000,61000,61100,61000,1410
20250227,133200,17134875500,61100,61100,61200,61000,560
20250227,133100,17100665500,61200,61200,61300,61100,5802
20250227,133000,16745667900,61200,61200,61300,61200,425
20250227,132900,16719620200,61300,61300,61300,61200,586
20250227,132800,16683736600,61300,61300,61300,61200,505
20250227,132700,16652794700,61300,61300,61300,61200,368
20250227,132600,16630239300,61200,61400,61400,61200,2884
20250227,132500,16453426800,61400,61300,61400,61300,915
20250227,132400,16397292400,61300,61300,61400,61300,893
20250227,132300,16342509700,61300,61400,61400,61300,1168
20250227,132200,16270869000,61400,61400,61400,61300,602
20250227,132100,16233913300,61400,61400,61500,61300,1668
20250227,132000,16131511600,61400,61500,61500,61400,1242
20250227,131900,16055139200,61500,61400,61500,61400,1428
20250227,131800,15967318800,61500,61400,61500,61300,890
20250227,131700,15912670100,61300,61400,61400,61300,2001
20250227,131600,15789827900,61400,61400,61400,61300,378
20250227,131500,15766631200,61400,61300,61400,61300,816
20250227,131400,15716549000,61300,61300,61400,61300,846
20250227,131300,15664621000,61400,61400,61400,61300,1055
20250227,131200,15599852600,61400,61400,61400,61300,283
20250227,131100,15582488000,61400,61300,61400,61200,836
20250227,131000,15531231200,61300,61300,61300,61200,186
20250227,130900,15519831400,61300,61300,61300,61200,1627
20250227,130800,15420096800,61300,61300,61300,61200,436
20250227,130700,15393391600,61300,61200,61300,61200,477
20250227,130600,15364176700,61200,61200,61300,61100,769
20250227,130500,15317115700,61200,61200,61300,61100,873
20250227,130400,15263682500,61200,61200,61300,61200,795
20250227,130300,15215002100,61200,61300,61300,61200,1131
20250227,130200,15145699300,61300,61200,61300,61200,997
20250227,130100,15084629000,61200,61200,61200,61100,535
20250227,130000,15051889200,61200,61300,61400,61100,4057
20250227,125900,14803586700,61300,61300,61400,61200,1139
20250227,125800,14733773300,61300,61300,61300,61200,728
20250227,125700,14689148800,61300,61200,61300,61200,312
20250227,125600,14670027200,61300,61300,61400,61200,926
20250227,125500,14613262400,61400,61400,61500,61300,660
20250227,125400,14572732300,61400,61400,61400,61300,762
20250227,125300,14525986800,61400,61300,61500,61300,1122
20250227,125200,14457098500,61400,61200,61400,61200,2256
20250227,125100,14318601100,61300,61300,61300,61200,1307
20250227,125000,14238490300,61200,61400,61400,61200,3364
20250227,124900,14032294300,61400,61300,61400,61300,248
20250227,124800,14017073500,61400,61300,61400,61300,294
20250227,124700,13999029100,61400,61300,61400,61300,1517
20250227,124600,13905897700,61400,61300,61400,61300,332
20250227,124500,13885517700,61400,61200,61400,61200,1982
20250227,124400,13764044400,61200,61200,61300,61200,465
20250227,124300,13735545000,61200,61200,61300,61100,4307
20250227,124200,13471885400,61200,61200,61200,61100,1059
20250227,124100,13407077100,61200,61100,61200,61000,3455
20250227,124000,13195973600,61000,61100,61100,61000,613
20250227,123900,13158557800,61100,61100,61100,61000,370
20250227,123800,13135974000,61100,61100,61100,61000,618
20250227,123700,13098258100,61100,61100,61100,61000,165
20250227,123600,13088182800,61100,61000,61100,61000,357
20250227,123500,13066373800,61000,61100,61100,61000,838
20250227,123400,13015241600,61000,61100,61100,61000,573
20250227,123300,12980273200,61100,61100,61100,61000,2021
20250227,123200,12856968700,61000,61100,61100,61000,241
20250227,123100,12842245700,61100,61100,61100,61000,466
20250227,123000,12813774200,61100,61000,61100,61000,330
20250227,122900,12793618900,61000,61100,61100,61000,386
20250227,122800,12770040000,61100,61000,61100,61000,1645
20250227,122700,12669551200,61100,61000,61100,61000,597
20250227,122600,12633121800,61000,61000,61000,60900,256
20250227,122500,12617508300,61000,61000,61000,60900,213
20250227,122400,12604519200,60900,61000,61100,60900,747
20250227,122300,12558945600,61000,61100,61100,61000,915
20250227,122200,12503107800,61000,61100,61100,61000,327
20250227,122100,12483151600,61100,61100,61100,61000,464
20250227,122000,12454831100,61100,61000,61100,61000,254
20250227,121900,12439313400,61000,61100,61100,61000,329
20250227,121800,12419226400,61100,61100,61100,61000,158
20250227,121700,12409574300,61100,61000,61100,61000,293
20250227,121600,12391691700,61000,61100,61100,61000,378
20250227,121500,12368607300,61000,60900,61100,60900,2522
20250227,121400,12214756200,61000,61000,61000,60900,1235
20250227,121300,12139492900,61000,61000,61000,60900,574
20250227,121200,12104482000,61000,60900,61000,60900,182
20250227,121100,12093383400,61000,61000,61000,60900,166
20250227,121000,12083260100,61000,60900,61000,60800,1741
20250227,120900,11977226000,60900,60800,60900,60800,638
20250227,120800,11938406300,60800,60800,60900,60800,114
20250227,120700,11931468400,60900,60900,60900,60800,294
20250227,120600,11913574300,60900,61000,61000,60800,274
20250227,120500,11896880800,60900,60900,60900,60800,811
20250227,120400,11847496900,60900,60900,60900,60800,143
20250227,120300,11838790500,60900,60900,60900,60800,255
20250227,120200,11823275300,60900,60800,60900,60800,131
20250227,120100,11815302200,60800,60900,60900,60800,540
20250227,120000,11782456500,60900,60700,60900,60700,532
20250227,115900,11750115500,60800,60800,60800,60700,468
20250227,115800,11721662300,60800,60800,60800,60700,484
20250227,115700,11692258900,60700,60800,60800,60700,239
20250227,115600,11677747400,60800,60800,60800,60700,265
20250227,115500,11661640000,60800,60700,60800,60700,284
20250227,115400,11644382600,60800,60700,60800,60700,312
20250227,115300,11625436400,60800,60800,60800,60700,230
20250227,115200,11611454800,60800,60800,60800,60700,272
20250227,115100,11594924000,60700,60800,60800,60700,165
20250227,115000,11584893500,60700,60700,60800,60700,259
20250227,114900,11569158000,60700,60700,60800,60700,287
20250227,114800,11551725000,60700,60800,60800,60700,505
20250227,114700,11521060800,60800,60700,60800,60600,208
20250227,114600,11508427800,60800,60800,60800,60600,1188
20250227,114500,11436299000,60800,60700,60800,60700,124
20250227,114400,11428764300,60700,60800,60800,60700,239
20250227,114300,11414237800,60800,60700,60800,60600,719
20250227,114200,11370584500,60700,60800,60800,60700,298
20250227,114100,11352478600,60800,60900,60900,60700,378
20250227,114000,11329507000,60900,60900,60900,60700,331
20250227,113900,11309383400,60800,60900,60900,60700,2224
20250227,113800,11174341200,60900,60800,60900,60800,311
20250227,113700,11155411400,60900,60900,60900,60800,946
20250227,113600,11097873700,60800,60800,60900,60800,91
20250227,113500,11092334900,60900,60900,60900,60800,285
20250227,113400,11074985200,60900,60900,60900,60800,138
20250227,113300,11066585400,60800,60900,60900,60800,161
20250227,113200,11056789200,60800,60900,60900,60800,385
20250227,113100,11033358000,60800,60800,60900,60800,241
20250227,113000,11018702200,60800,60800,60900,60700,496
20250227,112900,10988550700,60900,60800,60900,60800,369
20250227,112800,10966092000,60900,61000,61000,60700,2077
20250227,112700,10839704200,60900,61000,61000,60900,226
20250227,112600,10825920300,61000,60900,61000,60900,233
20250227,112500,10811708500,60900,60900,61000,60900,211
20250227,112400,10798839400,61100,61000,61100,60900,752
20250227,112300,10752979700,61000,61000,61100,60900,1113
20250227,112200,10685090100,61000,61100,61100,61000,315
20250227,112100,10665862700,61100,61000,61100,61000,264
20250227,112000,10649735500,61100,61100,61100,61000,444
20250227,111900,10622637900,61000,61100,61100,60900,1678
20250227,111800,10520249600,61100,61100,61100,61000,337
20250227,111700,10499671100,61100,61100,61200,61000,883
20250227,111600,10445712000,61100,61200,61200,61100,1169
20250227,111500,10374193100,61200,61100,61200,61100,850
20250227,111400,10322225600,61100,61000,61100,61000,1855
20250227,111300,10208924100,61000,61200,61300,61000,1872
20250227,111200,10094508100,61300,60900,61300,60900,14095
20250227,111100,9233703400,60900,60800,61000,60800,3766
20250227,111000,9004224800,60900,60600,60900,60600,7914
20250227,110900,8523339400,60700,60700,60700,60600,430
20250227,110800,8497268600,60700,60600,60700,60500,1472
20250227,110700,8408065500,60600,60600,60600,60500,145
20250227,110600,8399284900,60500,60600,60600,60500,1157
20250227,110500,8329189400,60500,60500,60600,60400,1467
20250227,110400,8240428500,60500,60600,60600,60500,72
20250227,110300,8236067200,60600,60700,60700,60500,429
20250227,110200,8210073000,60700,60700,60700,60600,665
20250227,110100,8169751200,60700,60700,60700,60600,401
20250227,110000,8145435700,60600,60600,60700,60500,1568
20250227,105900,8050421100,60500,60500,60600,60500,1900
20250227,105800,7935466100,60500,60500,60600,60400,1284
20250227,105700,7857773400,60500,60400,60600,60400,1283
20250227,105600,7780153100,60400,60400,60500,60400,551
20250227,105500,7746865200,60300,60300,60400,60300,448
20250227,105400,7719807800,60400,60400,60400,60300,198
20250227,105300,7707850100,60400,60400,60400,60300,137
20250227,105200,7699575800,60300,60500,60500,60300,234
20250227,105100,7685440900,60400,60300,60500,60300,781
20250227,105000,7638271600,60400,60400,60500,60300,834
20250227,104900,7587929900,60400,60600,60700,60400,666
20250227,104800,7547628000,60600,60600,60700,60500,499
20250227,104700,7517371600,60600,60500,60600,60400,772
20250227,104600,7470674000,60500,60500,60600,60400,1543
20250227,104500,7377203500,60500,60500,60500,60400,334
20250227,104400,7356997100,60400,60500,60500,60300,198
20250227,104300,7345034700,60300,60400,60400,60300,348
20250227,104200,7324028900,60400,60300,60400,60200,377
20250227,104100,7301284700,60500,60400,60500,60300,346
20250227,104000,7280385500,60400,60300,60400,60200,1016
20250227,103900,7219050700,60300,60300,60400,60200,385
20250227,103800,7195832500,60300,60400,60600,60200,885
20250227,103700,7142353800,60400,60400,60600,60300,993
20250227,103600,7082327700,60500,60600,60600,60400,1905
20250227,103500,6967028100,60700,60700,60900,60600,6037
20250227,103400,6600300500,60800,60600,60900,60500,5297
20250227,103300,6278519400,60600,60500,60600,60400,1189
20250227,103200,6206529300,60500,60400,60600,60400,1482
20250227,103100,6116869600,60400,60400,60500,60400,982
20250227,103000,6057526900,60400,60300,60400,60300,531
20250227,102900,6025480300,60300,60500,60500,60300,1181
20250227,102800,5954159100,60400,60200,60500,60200,2078
20250227,102700,5828703700,60200,60100,60200,60100,566
20250227,102600,5794643700,60100,60100,60200,60100,424
20250227,102500,5769126800,60100,60100,60100,60000,375
20250227,102400,5746590200,60100,60100,60100,60000,637
20250227,102300,5708310500,60000,60000,60100,60000,665
20250227,102200,5668374700,60100,60000,60100,59900,2618
20250227,102100,5511299800,59900,59800,59900,59800,1028
20250227,102000,5449728100,59800,59800,59900,59800,110
20250227,101900,5443148700,59800,59800,59900,59800,432
20250227,101800,5417278900,59800,59900,59900,59800,223
20250227,101700,5403923700,59800,59900,59900,59800,354
20250227,101600,5382747700,59800,59900,59900,59800,367
20250227,101500,5360794300,59900,59800,59900,59700,487
20250227,101400,5331674200,59800,59800,59800,59700,435
20250227,101300,5305662100,59700,59700,59800,59700,515
20250227,101200,5274901500,59800,59700,59800,59700,193
20250227,101100,5263374000,59800,59700,59800,59700,373
20250227,101000,5241075000,59700,59800,59800,59600,212
20250227,100900,5228409000,59800,59600,59800,59600,1193
20250227,100800,5157198000,59600,59600,59700,59500,735
20250227,100700,5113402100,59600,59600,59600,59500,668
20250227,100600,5073591700,59500,59500,59500,59500,102
20250227,100500,5067522700,59600,59600,59600,59500,519
20250227,100400,5036598500,59600,59500,59600,59500,303
20250227,100300,5018560400,59600,59500,59600,59500,743
20250227,100200,4974347300,59600,59500,59600,59500,447
20250227,100100,4947749300,59500,59600,59600,59500,197
20250227,100000,4936011700,59500,59500,59600,59500,177
20250227,095900,4925467500,59500,59400,59600,59400,542
20250227,095800,4893211700,59400,59300,59500,59200,1153
20250227,095700,4824774600,59300,59200,59300,59200,316
20250227,095600,4806046200,59200,59200,59300,59200,515
20250227,095500,4775550300,59200,59300,59300,59200,389
20250227,095400,4752518300,59300,59300,59300,59100,5604
20250227,095300,4420745800,59300,59400,59400,59200,550
20250227,095200,4388131100,59300,59300,59400,59200,2778
20250227,095100,4223386600,59400,59500,59500,59300,2524
20250227,095000,4073484300,59500,59400,59600,59400,1254
20250227,094900,3998848400,59400,59500,59600,59400,342
20250227,094800,3978516100,59400,59500,59500,59400,491
20250227,094700,3949308900,59500,59600,59600,59500,3296
20250227,094600,3753170900,59500,59600,59700,59500,480
20250227,094500,3724563000,59600,59500,59700,59500,375
20250227,094400,3702217400,59500,59600,59700,59500,1623
20250227,094300,3605500500,59700,59700,59700,59600,103
20250227,094200,3599357100,59700,59600,59700,59600,364
20250227,094100,3577634500,59600,59800,59800,59500,1985
20250227,094000,3459177600,59800,59800,59900,59700,552
20250227,093900,3426162500,59800,59600,59800,59500,1226
20250227,093800,3352959300,59600,59700,59700,59600,808
20250227,093700,3304799400,59600,59600,59700,59600,973
20250227,093600,3246792000,59600,59600,59600,59500,1327
20250227,093500,3167713100,59600,59600,59600,59500,369
20250227,093400,3145740700,59600,59600,59600,59500,321
20250227,093300,3126613500,59500,59500,59700,59500,97
20250227,093200,3120831400,59600,59500,59900,59400,117
20250227,093100,3113842600,59500,59600,59800,59400,4664
20250227,093000,2835462100,59600,59600,59700,59500,728
20250227,092900,2792112200,59500,59500,59600,59500,667
20250227,092800,2752361900,59600,59500,59600,59500,899
20250227,092700,2698812700,59500,59400,59500,59400,298
20250227,092600,2681087000,59400,59400,59500,59400,493
20250227,092500,2651796400,59400,59400,59500,59300,496
20250227,092400,2622353700,59400,59400,59500,59400,930
20250227,092300,2567086900,59400,59300,59500,59300,1060
20250227,092200,2504089400,59400,59300,59400,59200,1070
20250227,092100,2440603500,59300,59300,59300,59200,1016
20250227,092000,2380360800,59300,59400,59400,59300,504
20250227,091900,2350454900,59400,59300,59400,59300,1251
20250227,091800,2276225600,59400,59400,59400,59300,351
20250227,091700,2255384300,59400,59600,59600,59400,366
20250227,091600,2233610900,59600,59400,59600,59400,506
20250227,091500,2203494800,59400,59400,59500,59300,544
20250227,091400,2171205900,59300,59200,59300,59200,1004
20250227,091300,2111708700,59200,59400,59500,59200,4318
20250227,091200,1855502400,59400,59600,59600,59400,1623
20250227,091100,1758941500,59600,59600,59800,59500,1401
20250227,091000,1675398200,59600,59600,59600,59500,804
20250227,090900,1627554200,59500,59500,59700,59500,1169
20250227,090800,1557897600,59500,59500,59600,59300,3078
20250227,090700,1374987600,59500,59500,59600,59500,547
20250227,090600,1342436700,59600,59600,59600,59400,1874
20250227,090500,1230979200,59600,59800,59900,59600,4279
20250227,090400,975669500,59800,59900,60000,59800,835
20250227,090300,925684100,59800,59900,60000,59800,2227
20250227,090200,792270200,59900,59600,59900,59600,357
20250227,090100,770929100,59600,59800,60000,59500,3092
20250227,090000,586394300,59800,60500,60500,59800,9741