KissMeData/042000/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192800,73479269300,65300,65300,65300,65300,21778
20250227,192700,73479269300,65300,65300,65300,65300,0
20250227,192600,73479269300,65300,65300,65300,65300,0
20250227,192500,73479269300,65300,65300,65300,65300,0
20250227,192400,73479269300,65300,65300,65300,65300,0
20250227,192300,73479269300,65300,65300,65300,65300,0
20250227,192200,73479269300,65300,65300,65300,65300,0
20250227,192100,73479269300,65300,65300,65300,65300,0
20250227,192000,73479269300,65300,65300,65300,65300,0
20250227,191900,73479269300,65300,65300,65300,65300,0
20250227,191800,73479269300,65300,65300,65300,65300,0
20250227,191700,73479269300,65300,65300,65300,65300,0
20250227,191600,73479269300,65300,65300,65300,65300,0
20250227,191500,73479269300,65300,65300,65300,65300,0
20250227,191400,73479269300,65300,65300,65300,65300,0
20250227,191300,73479269300,65300,65300,65300,65300,0
20250227,191200,73479269300,65300,65300,65300,65300,0
20250227,191100,73479269300,65300,65300,65300,65300,0
20250227,191000,73479269300,65300,65300,65300,65300,0
20250227,190900,73479269300,65300,65300,65300,65300,0
20250227,190800,73479269300,65300,65300,65300,65300,0
20250227,190700,73479269300,65300,65300,65300,65300,0
20250227,190600,73479269300,65300,65300,65300,65300,0
20250227,190500,73479269300,65300,65300,65300,65300,0
20250227,190400,73479269300,65300,65300,65300,65300,0
20250227,190300,73479269300,65300,65300,65300,65300,0
20250227,190200,73479269300,65300,65300,65300,65300,0
20250227,190100,73479269300,65300,65300,65300,65300,0
20250227,190000,73479269300,65300,65300,65300,65300,0
20250227,185900,73479269300,65300,65300,65300,65300,0
20250227,185800,73479269300,65300,65300,65300,65300,21778
20250227,185700,73479269300,65300,65300,65300,65300,0
20250227,185600,73479269300,65300,65300,65300,65300,0
20250227,185500,73479269300,65300,65300,65300,65300,0
20250227,185400,73479269300,65300,65300,65300,65300,0
20250227,185300,73479269300,65300,65300,65300,65300,0
20250227,185200,73479269300,65300,65300,65300,65300,0
20250227,185100,73479269300,65300,65300,65300,65300,0
20250227,185000,73479269300,65300,65300,65300,65300,0
20250227,184900,73479269300,65300,65300,65300,65300,0
20250227,184800,73479269300,65300,65300,65300,65300,0
20250227,184700,73479269300,65300,65300,65300,65300,0
20250227,184600,73479269300,65300,65300,65300,65300,0
20250227,184500,73479269300,65300,65300,65300,65300,0
20250227,184400,73479269300,65300,65300,65300,65300,0
20250227,184300,73479269300,65300,65300,65300,65300,0
20250227,184200,73479269300,65300,65300,65300,65300,0
20250227,184100,73479269300,65300,65300,65300,65300,0
20250227,184000,73479269300,65300,65300,65300,65300,0
20250227,183900,73479269300,65300,65300,65300,65300,0
20250227,183800,73479269300,65300,65300,65300,65300,0
20250227,183700,73479269300,65300,65300,65300,65300,0
20250227,183600,73479269300,65300,65300,65300,65300,0
20250227,183500,73479269300,65300,65300,65300,65300,0
20250227,183400,73479269300,65300,65300,65300,65300,0
20250227,183300,73479269300,65300,65300,65300,65300,0
20250227,183200,73479269300,65300,65300,65300,65300,0
20250227,183100,73479269300,65300,65300,65300,65300,0
20250227,183000,73479269300,65300,65300,65300,65300,0
20250227,182900,73479269300,65300,65300,65300,65300,0
20250227,182800,73479269300,65300,65300,65300,65300,21778
20250227,182700,73479269300,65300,65300,65300,65300,0
20250227,182600,73479269300,65300,65300,65300,65300,0
20250227,182500,73479269300,65300,65300,65300,65300,0
20250227,182400,73479269300,65300,65300,65300,65300,0
20250227,182300,73479269300,65300,65300,65300,65300,0
20250227,182200,73479269300,65300,65300,65300,65300,0
20250227,182100,73479269300,65300,65300,65300,65300,0
20250227,182000,73479269300,65300,65300,65300,65300,0
20250227,181900,73479269300,65300,65300,65300,65300,0
20250227,181800,73479269300,65300,65300,65300,65300,0
20250227,181700,73479269300,65300,65300,65300,65300,0
20250227,181600,73479269300,65300,65300,65300,65300,0
20250227,181500,73479269300,65300,65300,65300,65300,0
20250227,181400,73479269300,65300,65300,65300,65300,0
20250227,181300,73479269300,65300,65300,65300,65300,0
20250227,181200,73479269300,65300,65300,65300,65300,0
20250227,181100,73479269300,65300,65300,65300,65300,0
20250227,181000,73479269300,65300,65300,65300,65300,0
20250227,180900,73479269300,65300,65300,65300,65300,0
20250227,180800,73479269300,65300,65300,65300,65300,0
20250227,180700,73479269300,65300,65300,65300,65300,0
20250227,180600,73479269300,65300,65300,65300,65300,0
20250227,180500,73479269300,65300,65300,65300,65300,0
20250227,180400,73479269300,65300,65300,65300,65300,0
20250227,180300,73479269300,65300,65300,65300,65300,0
20250227,180200,73479269300,65300,65300,65300,65300,0
20250227,180100,73479269300,65300,65300,65300,65300,0
20250227,180000,73479269300,65300,65300,65300,65300,0
20250227,175900,73479269300,65300,65300,65300,65300,0
20250227,175800,73479269300,65300,65300,65300,65300,21778
20250227,175700,73479269300,65300,65300,65300,65300,0
20250227,175600,73479269300,65300,65300,65300,65300,0
20250227,175500,73479269300,65300,65300,65300,65300,0
20250227,175400,73479269300,65300,65300,65300,65300,0
20250227,175300,73479269300,65300,65300,65300,65300,0
20250227,175200,73479269300,65300,65300,65300,65300,0
20250227,175100,73479269300,65300,65300,65300,65300,0
20250227,175000,73479269300,65300,65300,65300,65300,0
20250227,174900,73479269300,65300,65300,65300,65300,0
20250227,174800,73479269300,65300,65300,65300,65300,0
20250227,174700,73479269300,65300,65300,65300,65300,0
20250227,174600,73479269300,65300,65300,65300,65300,0
20250227,174500,73479269300,65300,65300,65300,65300,0
20250227,174400,73479269300,65300,65300,65300,65300,0
20250227,174300,73479269300,65300,65300,65300,65300,0
20250227,174200,73479269300,65300,65300,65300,65300,0
20250227,174100,73479269300,65300,65300,65300,65300,0
20250227,174000,73479269300,65300,65300,65300,65300,0
20250227,173900,73479269300,65300,65300,65300,65300,0
20250227,173800,73479269300,65300,65300,65300,65300,0
20250227,173700,73479269300,65300,65300,65300,65300,0
20250227,173600,73479269300,65300,65300,65300,65300,0
20250227,173500,73479269300,65300,65300,65300,65300,0
20250227,173400,73479269300,65300,65300,65300,65300,0
20250227,173300,73479269300,65300,65300,65300,65300,0
20250227,173200,73479269300,65300,65300,65300,65300,0
20250227,173100,73479269300,65300,65300,65300,65300,0
20250227,173000,73479269300,65300,65300,65300,65300,0
20250227,172900,73479269300,65300,65300,65300,65300,0
20250227,172800,73479269300,65300,65300,65300,65300,21778
20250227,172700,73479269300,65300,65300,65300,65300,0
20250227,172600,73479269300,65300,65300,65300,65300,0
20250227,172500,73479269300,65300,65300,65300,65300,0
20250227,172400,73479269300,65300,65300,65300,65300,0
20250227,172300,73479269300,65300,65300,65300,65300,0
20250227,172200,73479269300,65300,65300,65300,65300,0
20250227,172100,73479269300,65300,65300,65300,65300,0
20250227,172000,73479269300,65300,65300,65300,65300,0
20250227,171900,73479269300,65300,65300,65300,65300,0
20250227,171800,73479269300,65300,65300,65300,65300,0
20250227,171700,73479269300,65300,65300,65300,65300,0
20250227,171600,73479269300,65300,65300,65300,65300,0
20250227,171500,73479269300,65300,65300,65300,65300,0
20250227,171400,73479269300,65300,65300,65300,65300,0
20250227,171300,73479269300,65300,65300,65300,65300,0
20250227,171200,73479269300,65300,65300,65300,65300,0
20250227,171100,73479269300,65300,65300,65300,65300,0
20250227,171000,73479269300,65300,65300,65300,65300,0
20250227,170900,73479269300,65300,65300,65300,65300,0
20250227,170800,73479269300,65300,65300,65300,65300,0
20250227,170700,73479269300,65300,65300,65300,65300,0
20250227,170600,73479269300,65300,65300,65300,65300,0
20250227,170500,73479269300,65300,65300,65300,65300,0
20250227,170400,73479269300,65300,65300,65300,65300,0
20250227,170300,73479269300,65300,65300,65300,65300,0
20250227,170200,73479269300,65300,65300,65300,65300,0
20250227,170100,73479269300,65300,65300,65300,65300,0
20250227,170000,73479269300,65300,65300,65300,65300,0
20250227,165900,73479269300,65300,65300,65300,65300,0
20250227,165800,73479269300,65300,65300,65300,65300,21778
20250227,165700,73479269300,65300,65300,65300,65300,0
20250227,165600,73479269300,65300,65300,65300,65300,0
20250227,165500,73479269300,65300,65300,65300,65300,0
20250227,165400,73479269300,65300,65300,65300,65300,0
20250227,165300,73479269300,65300,65300,65300,65300,0
20250227,165200,73479269300,65300,65300,65300,65300,0
20250227,165100,73479269300,65300,65300,65300,65300,0
20250227,165000,73479269300,65300,65300,65300,65300,0
20250227,164900,73479269300,65300,65300,65300,65300,0
20250227,164800,73479269300,65300,65300,65300,65300,0
20250227,164700,73479269300,65300,65300,65300,65300,0
20250227,164600,73479269300,65300,65300,65300,65300,0
20250227,164500,73479269300,65300,65300,65300,65300,0
20250227,164400,73479269300,65300,65300,65300,65300,0
20250227,164300,73479269300,65300,65300,65300,65300,0
20250227,164200,73479269300,65300,65300,65300,65300,0
20250227,164100,73479269300,65300,65300,65300,65300,0
20250227,164000,73479269300,65300,65300,65300,65300,0
20250227,163900,73479269300,65300,65300,65300,65300,0
20250227,163800,73479269300,65300,65300,65300,65300,0
20250227,163700,73479269300,65300,65300,65300,65300,0
20250227,163600,73479269300,65300,65300,65300,65300,0
20250227,163500,73479269300,65300,65300,65300,65300,0
20250227,163400,73479269300,65300,65300,65300,65300,0
20250227,163300,73479269300,65300,65300,65300,65300,0
20250227,163200,73479269300,65300,65300,65300,65300,0
20250227,163100,73479269300,65300,65300,65300,65300,0
20250227,163000,73479269300,65300,65300,65300,65300,0
20250227,162900,73479269300,65300,65300,65300,65300,0
20250227,162800,73479269300,65300,65300,65300,65300,21778
20250227,162700,73479269300,65300,65300,65300,65300,0
20250227,162600,73479269300,65300,65300,65300,65300,0
20250227,162500,73479269300,65300,65300,65300,65300,0
20250227,162400,73479269300,65300,65300,65300,65300,0
20250227,162300,73479269300,65300,65300,65300,65300,0
20250227,162200,73479269300,65300,65300,65300,65300,0
20250227,162100,73479269300,65300,65300,65300,65300,0
20250227,162000,73479269300,65300,65300,65300,65300,0
20250227,161900,73479269300,65300,65300,65300,65300,0
20250227,161800,73479269300,65300,65300,65300,65300,0
20250227,161700,73479269300,65300,65300,65300,65300,0
20250227,161600,73479269300,65300,65300,65300,65300,0
20250227,161500,73479269300,65300,65300,65300,65300,0
20250227,161400,73479269300,65300,65300,65300,65300,0
20250227,161300,73479269300,65300,65300,65300,65300,0
20250227,161200,73479269300,65300,65300,65300,65300,0
20250227,161100,73479269300,65300,65300,65300,65300,0
20250227,161000,73479269300,65300,65300,65300,65300,0
20250227,160900,73479269300,65300,65300,65300,65300,0
20250227,160800,73479269300,65300,65300,65300,65300,0
20250227,160700,73479269300,65300,65300,65300,65300,0
20250227,160600,73479269300,65300,65300,65300,65300,0
20250227,160500,73479269300,65300,65300,65300,65300,0
20250227,160400,73479269300,65300,65300,65300,65300,0
20250227,160300,73479269300,65300,65300,65300,65300,0
20250227,160200,73479269300,65300,65300,65300,65300,0
20250227,160100,73479269300,65300,65300,65300,65300,0
20250227,160000,73479269300,65300,65300,65300,65300,0
20250227,155900,73479269300,65300,65300,65300,65300,0
20250227,155800,73479269300,65300,65300,65300,65300,21778
20250227,155700,73479269300,65300,65300,65300,65300,0
20250227,155600,73479269300,65300,65300,65300,65300,0
20250227,155500,73479269300,65300,65300,65300,65300,0
20250227,155400,73479269300,65300,65300,65300,65300,0
20250227,155300,73479269300,65300,65300,65300,65300,0
20250227,155200,73479269300,65300,65300,65300,65300,0
20250227,155100,73479269300,65300,65300,65300,65300,0
20250227,155000,73479269300,65300,65300,65300,65300,0
20250227,154900,73479269300,65300,65300,65300,65300,0
20250227,154800,73479269300,65300,65300,65300,65300,0
20250227,154700,73479269300,65300,65300,65300,65300,0
20250227,154600,73479269300,65300,65300,65300,65300,0
20250227,154500,73479269300,65300,65300,65300,65300,0
20250227,154400,73479269300,65300,65300,65300,65300,0
20250227,154300,73479269300,65300,65300,65300,65300,0
20250227,154200,73479269300,65300,65300,65300,65300,0
20250227,154100,73479269300,65300,65300,65300,65300,0
20250227,154000,73479269300,65300,65300,65300,65300,0
20250227,153900,73479269300,65300,65300,65300,65300,0
20250227,153800,73479269300,65300,65300,65300,65300,0
20250227,153700,73479269300,65300,65300,65300,65300,0
20250227,153600,73479269300,65300,65300,65300,65300,0
20250227,153500,73479269300,65300,65300,65300,65300,0
20250227,153400,73479269300,65300,65300,65300,65300,0
20250227,153300,73479269300,65300,65300,65300,65300,0
20250227,153200,73479269300,65300,65300,65300,65300,0
20250227,153100,73479269300,65300,65300,65300,65300,0
20250227,153000,73479269300,65300,65300,65300,65300,21778
20250227,152900,72057165900,65800,65800,65800,65800,0
20250227,152800,72057165900,65800,65800,65800,65800,0
20250227,152700,72057165900,65800,65800,65800,65800,0
20250227,152600,72057165900,65800,65800,65800,65800,0
20250227,152500,72057165900,65800,65800,65800,65800,0
20250227,152400,72057165900,65800,65800,65800,65800,0
20250227,152300,72057165900,65800,65800,65800,65800,0
20250227,152200,72057165900,65800,65800,65800,65800,0
20250227,152100,72057165900,65800,65800,65800,65800,0
20250227,152000,72057165900,65800,65800,65800,65800,0
20250227,151900,72057165900,65800,65900,65900,65600,3903
20250227,151800,71800606600,65900,65800,65900,65700,3520
20250227,151700,71568998100,65900,65900,65900,65700,3593
20250227,151600,71332388000,65800,66000,66000,65800,4200
20250227,151500,71055547900,65900,65900,66100,65800,8291
20250227,151400,70508690000,65900,65900,66000,65800,5141
20250227,151300,70169721000,65900,65700,65900,65700,1693
20250227,151200,70058283600,65800,65700,65800,65500,2089
20250227,151100,69921164300,65600,65600,65700,65500,1580
20250227,151000,69817508700,65600,65500,65600,65500,937
20250227,150900,69756124000,65600,65600,65600,65400,2166
20250227,150800,69614169900,65500,65700,65700,65500,3016
20250227,150700,69416433800,65700,65600,65700,65500,1571
20250227,150600,69313341000,65700,65700,65800,65600,897
20250227,150500,69254391900,65700,65600,65900,65600,4297
20250227,150400,68971949300,65600,65700,65900,65600,2892
20250227,150300,68781836100,65700,65600,65800,65500,1599
20250227,150200,68676857800,65600,65500,65700,65400,1923
20250227,150100,68550764700,65400,65100,65400,65100,1590
20250227,150000,68446984000,65100,65400,65400,65100,1843
20250227,145900,68326826000,65300,65100,65500,65100,3301
20250227,145800,68111052500,65100,65200,65200,65100,1552
20250227,145700,68009925100,65200,65300,65300,65100,4206
20250227,145600,67735792500,65200,65300,65300,65200,257
20250227,145500,67719028800,65300,65100,65300,65100,1631
20250227,145400,67612725800,65200,65300,65400,65100,3209
20250227,145300,67403637500,65300,65300,65400,65200,1146
20250227,145200,67328793500,65400,65300,65500,65200,4380
20250227,145100,67042945500,65400,65400,65500,65300,1033
20250227,145000,66975403600,65400,65400,65400,65300,439
20250227,144900,66946705800,65400,65400,65400,65300,228
20250227,144800,66931807000,65400,65300,65400,65200,1247
20250227,144700,66850370600,65300,65200,65300,65100,941
20250227,144600,66788982700,65200,65100,65200,65100,1459
20250227,144500,66693921000,65100,65200,65200,65100,1327
20250227,144400,66607509600,65100,65200,65300,65100,4023
20250227,144300,66345252200,65300,65400,65400,65200,1044
20250227,144200,66277091000,65400,65300,65400,65300,704
20250227,144100,66231103200,65300,65300,65400,65200,1875
20250227,144000,66108652900,65300,65500,65500,65300,731
20250227,143900,66060822700,65500,65700,65700,65400,2867
20250227,143800,65873102300,65600,65500,65700,65400,1628
20250227,143700,65766343300,65500,65500,65500,65400,512
20250227,143600,65732816300,65500,65500,65600,65400,838
20250227,143500,65677932900,65500,65300,65600,65200,3096
20250227,143400,65475527800,65300,65300,65300,65200,442
20250227,143300,65446681300,65300,65200,65300,65100,710
20250227,143200,65400371300,65200,65100,65300,65100,280
20250227,143100,65382104800,65100,65300,65400,65100,937
20250227,143000,65320983900,65200,65200,65300,65000,7711
20250227,142900,64819173000,65200,65600,65600,65200,7212
20250227,142800,64348354100,65600,65500,65700,65400,1464
20250227,142700,64252413800,65500,65700,65700,65500,626
20250227,142600,64211332200,65700,65700,65700,65600,172
20250227,142500,64200040700,65700,65700,65800,65600,605
20250227,142400,64160324800,65700,65800,65800,65600,1974
20250227,142300,64030637300,65800,65700,65800,65700,353
20250227,142200,64007412600,65700,65800,65800,65700,252
20250227,142100,63990837200,65800,65700,65800,65600,474
20250227,142000,63959675100,65700,65700,65800,65600,515
20250227,141900,63925850300,65700,65600,65700,65500,342
20250227,141800,63903390600,65500,65600,65700,65500,1479
20250227,141700,63806402900,65800,65800,65800,65600,922
20250227,141600,63745822000,65900,65700,65900,65700,713
20250227,141500,63698907100,65800,65800,65800,65700,293
20250227,141400,63679628000,65800,65800,65800,65700,790
20250227,141300,63627682000,65800,65700,65800,65700,294
20250227,141200,63608351500,65700,65800,65800,65700,464
20250227,141100,63577852400,65800,65800,65800,65700,170
20250227,141000,63566671100,65800,65800,65800,65600,1108
20250227,140900,63493864100,65800,65700,65800,65700,271
20250227,140800,63476044800,65800,65800,65900,65600,473
20250227,140700,63444947700,65700,65800,65900,65700,5890
20250227,140600,63057362200,65800,65700,65800,65700,221
20250227,140500,63042823800,65700,65600,65700,65600,198
20250227,140400,63029816400,65700,65500,65700,65500,483
20250227,140300,62998109600,65500,65500,65600,65400,804
20250227,140200,62945462400,65500,65500,65500,65400,368
20250227,140100,62921372100,65400,65400,65500,65400,703
20250227,140000,62875337600,65400,65500,65500,65400,362
20250227,135900,62851640100,65500,65500,65500,65400,468
20250227,135800,62821008800,65400,65400,65500,65300,1180
20250227,135700,62743860100,65400,65600,65600,65400,1069
20250227,135600,62673906200,65500,65600,65600,65400,1824
20250227,135500,62554460200,65600,65600,65700,65500,1409
20250227,135400,62462032200,65700,65800,65800,65600,570
20250227,135300,62424571900,65800,65700,65800,65700,844
20250227,135200,62369090100,65800,65800,65800,65700,149
20250227,135100,62359288500,65700,65800,65800,65700,1693
20250227,135000,62248043700,65800,65900,65900,65700,497
20250227,134900,62215336900,65900,65900,66000,65800,235
20250227,134800,62199858900,65900,66000,66000,65900,988
20250227,134700,62134711300,65900,65900,66000,65800,282
20250227,134600,62116118000,65900,65800,65900,65700,394
20250227,134500,62090186900,65800,65700,65900,65700,714
20250227,134400,62043203800,65800,65700,65900,65700,501
20250227,134300,62010237400,65800,65800,65800,65700,360
20250227,134200,61986550100,65800,65800,65800,65700,331
20250227,134100,61964772600,65800,65600,65800,65600,476
20250227,134000,61933481400,65700,65700,65800,65600,449
20250227,133900,61903999500,65800,65700,65800,65700,1392
20250227,133800,61812533000,65700,65700,65800,65700,358
20250227,133700,61788990200,65800,65800,65900,65700,420
20250227,133600,61761342700,65800,65900,65900,65700,731
20250227,133500,61713239600,65900,66100,66100,65800,3361
20250227,133400,61491529700,66100,65900,66100,65900,677
20250227,133300,61446821000,66000,66000,66000,65900,886
20250227,133200,61388357500,65900,66000,66000,65900,373
20250227,133100,61363747200,66000,65900,66000,65800,1433
20250227,133000,61269316100,65800,65600,65900,65600,1450
20250227,132900,61173957800,65700,65700,65700,65600,1133
20250227,132800,61099602700,65700,65600,65700,65600,491
20250227,132700,61067378300,65700,65700,65800,65500,1203
20250227,132600,60988398900,65700,65700,65800,65700,557
20250227,132500,60951790200,65800,65800,65900,65700,1355
20250227,132400,60862632500,65700,65800,65800,65700,191
20250227,132300,60850065800,65800,65700,65900,65500,1438
20250227,132200,60755640900,65700,65600,65700,65600,251
20250227,132100,60739167100,65700,65900,65900,65600,2164
20250227,132000,60596907400,65800,66000,66000,65800,972
20250227,131900,60532850200,65900,65900,66000,65800,644
20250227,131800,60490409900,65900,65900,65900,65800,296
20250227,131700,60470907800,65900,65700,65900,65700,952
20250227,131600,60408258400,65800,65800,65800,65700,223
20250227,131500,60393588500,65800,65800,65800,65700,498
20250227,131400,60360845000,65800,65800,65800,65700,414
20250227,131300,60333606000,65800,65900,65900,65700,1300
20250227,131200,60248183600,65900,65600,65900,65400,6861
20250227,131100,59798535100,65600,65500,65700,65500,1948
20250227,131000,59670767300,65600,65700,65900,65500,3244
20250227,130900,59457784100,65700,65900,65900,65700,1156
20250227,130800,59381730500,65900,65900,65900,65800,681
20250227,130700,59336870000,65900,66000,66000,65900,458
20250227,130600,59306680500,65900,65900,66000,65800,838
20250227,130500,59251454500,65900,66000,66100,65900,1572
20250227,130400,59147698600,66000,66300,66300,65800,6666
20250227,130300,58707225700,66300,66400,66500,66300,343
20250227,130200,58684457500,66400,66500,66500,66400,814
20250227,130100,58630397700,66400,66500,66500,66300,347
20250227,130000,58607368600,66300,66700,66800,66300,2095
20250227,125900,58467968600,66700,66600,66800,66600,584
20250227,125800,58429012000,66700,66700,66800,66700,674
20250227,125700,58384054500,66700,66700,66800,66600,467
20250227,125600,58352902900,66700,66800,66800,66600,996
20250227,125500,58286455300,66800,66700,66800,66700,301
20250227,125400,58266357300,66800,66600,66800,66600,412
20250227,125300,58238873200,66700,66700,66800,66600,984
20250227,125200,58173241500,66700,66700,66700,66600,167
20250227,125100,58162105100,66700,66700,66700,66600,71
20250227,125000,58157371200,66700,66700,66700,66600,111
20250227,124900,58149968500,66700,66700,66700,66600,516
20250227,124800,58115555200,66600,66700,66700,66500,924
20250227,124700,58054015900,66500,66500,66600,66500,145
20250227,124600,58044370800,66600,66600,66700,66500,214
20250227,124500,58030122600,66600,66500,66600,66500,150
20250227,124400,58020135500,66500,66600,66700,66500,239
20250227,124300,58004231000,66600,66600,66700,66400,488
20250227,124200,57971786100,66600,66600,66700,66500,1019
20250227,124100,57903940500,66600,66700,66700,66500,579
20250227,124000,57865385700,66700,66500,66700,66500,2658
20250227,123900,57688525600,66500,66500,66600,66500,574
20250227,123800,57650353400,66600,66500,66600,66400,569
20250227,123700,57612512200,66500,66600,66600,66400,727
20250227,123600,57564200800,66600,66500,66600,66500,285
20250227,123500,57545246800,66500,66600,66600,66500,1309
20250227,123400,57458192300,66600,66600,66600,66500,357
20250227,123300,57434425400,66600,66600,66600,66500,524
20250227,123200,57399538400,66600,66600,66600,66500,233
20250227,123100,57384021300,66500,66700,66700,66500,1448
20250227,123000,57287595600,66600,66800,66800,66600,724
20250227,122900,57239296000,66800,66800,66800,66700,1313
20250227,122800,57151643600,66800,66800,66800,66700,732
20250227,122700,57102803300,66800,66800,66800,66700,161
20250227,122600,57092050000,66800,66700,66800,66700,1656
20250227,122500,56981441100,66700,66700,66700,66600,353
20250227,122400,56957901200,66700,66700,66700,66600,231
20250227,122300,56942496900,66700,66500,66700,66500,528
20250227,122200,56907343100,66500,66600,66600,66500,597
20250227,122100,56867638500,66600,66600,66600,66500,178
20250227,122000,56855783800,66600,66500,66600,66500,303
20250227,121900,56835608500,66600,66400,66600,66400,1154
20250227,121800,56758862600,66500,66500,66600,66400,1435
20250227,121700,56663435900,66500,66500,66600,66500,68
20250227,121600,56658908500,66500,66600,66700,66500,1084
20250227,121500,56586713700,66600,66700,66800,66600,1301
20250227,121400,56499936600,66700,66700,66800,66600,182
20250227,121300,56487803500,66700,66700,66700,66600,176
20250227,121200,56476065600,66700,66700,66800,66600,908
20250227,121100,56415501800,66700,66700,66700,66600,398
20250227,121000,56388983900,66600,66600,66700,66500,900
20250227,120900,56329027400,66500,66600,66600,66500,183
20250227,120800,56316847700,66500,66400,66600,66300,722
20250227,120700,56268886400,66400,66500,66600,66400,337
20250227,120600,56246480500,66500,66500,66600,66400,168
20250227,120500,56235312800,66500,66600,66600,66400,438
20250227,120400,56206216600,66500,66600,66600,66500,517
20250227,120300,56171830900,66700,66600,66700,66500,470
20250227,120200,56140548100,66600,66700,66800,66600,1220
20250227,120100,56059247300,66700,66800,66900,66700,444
20250227,120000,56029609400,66800,66700,66900,66700,1809
20250227,115900,55908779300,66700,66800,66800,66700,340
20250227,115800,55886096200,66700,66700,66800,66700,707
20250227,115700,55838937000,66700,66700,66800,66700,167
20250227,115600,55827793600,66800,66800,66800,66700,224
20250227,115500,55812833900,66800,66800,66900,66800,823
20250227,115400,55757841000,66800,66700,66800,66600,443
20250227,115300,55728282500,66700,66700,66800,66600,816
20250227,115200,55673858300,66700,66800,66800,66700,233
20250227,115100,55658299800,66700,66800,66900,66700,464
20250227,115000,55627297300,66700,66700,66800,66600,1020
20250227,114900,55559190800,66600,66600,66800,66600,259
20250227,114800,55541925200,66600,66700,66700,66600,114
20250227,114700,55534327100,66700,66700,66700,66500,198
20250227,114600,55521127000,66500,66400,66700,66400,470
20250227,114500,55489854300,66500,66500,66500,66400,1721
20250227,114400,55375525800,66500,66500,66600,66500,137
20250227,114300,55366410200,66500,66600,66600,66500,273
20250227,114200,55348246400,66500,66500,66600,66400,251
20250227,114100,55331559700,66500,66700,66700,66400,955
20250227,114000,55267987000,66600,66600,66700,66600,465
20250227,113900,55237012800,66700,66700,66800,66600,662
20250227,113800,55192845200,66800,66700,66800,66600,512
20250227,113700,55158657300,66700,66300,66800,66300,1510
20250227,113600,55058073600,66300,66400,66500,66300,2037
20250227,113500,54922801000,66500,66400,66500,66400,166
20250227,113400,54911769200,66500,66700,66700,66400,968
20250227,113300,54847356100,66700,66700,66800,66600,709
20250227,113200,54800073200,66700,66800,66900,66600,1229
20250227,113100,54718019200,66800,66900,66900,66800,598
20250227,113000,54678042900,66800,66700,66900,66600,1890
20250227,112900,54551792100,66700,66800,66800,66500,1401
20250227,112800,54458399200,66800,66800,66900,66600,2911
20250227,112700,54264041400,66700,66700,66800,66700,272
20250227,112600,54245874500,66700,66800,66800,66700,329
20250227,112500,54223925600,66700,66700,66800,66700,1853
20250227,112400,54100225200,66700,66800,66900,66700,600
20250227,112300,54060153100,66800,66900,67000,66800,2882
20250227,112200,53867455700,66900,66900,66900,66800,845
20250227,112100,53810927900,66800,66600,66900,66500,1158
20250227,112000,53733712700,66600,66500,66700,66400,861
20250227,111900,53676386100,66500,66600,66700,66400,819
20250227,111800,53621873500,66500,66600,66700,66400,4633
20250227,111700,53313561200,66600,66900,67000,66600,2305
20250227,111600,53159710700,66900,66600,67000,66600,4871
20250227,111500,52834149800,66600,66800,66800,66600,2277
20250227,111400,52682240000,66700,66600,66900,66600,6228
20250227,111300,52266727500,66500,66500,66600,66400,3137
20250227,111200,52058065200,66500,66400,66500,66300,2367
20250227,111100,51900876800,66400,66300,66400,66300,928
20250227,111000,51839283600,66300,66300,66300,66200,2713
20250227,110900,51659426100,66300,66000,66300,66000,2237
20250227,110800,51511429100,66000,66000,66200,66000,2933
20250227,110700,51317534800,66000,65900,66100,65900,1604
20250227,110600,51211659100,65900,66000,66100,65800,1584
20250227,110500,51107207100,66000,66000,66000,65900,1295
20250227,110400,51021747600,65900,65900,66000,65900,873
20250227,110300,50964213100,65900,65800,65900,65700,2155
20250227,110200,50822452500,65800,65700,65800,65600,771
20250227,110100,50771789800,65700,65500,65700,65500,750
20250227,110000,50722593000,65500,65500,65600,65500,246
20250227,105900,50706475100,65500,65500,65600,65400,565
20250227,105800,50669485500,65500,65500,65600,65500,360
20250227,105700,50645901900,65500,65500,65600,65300,1683
20250227,105600,50535758100,65500,65400,65500,65400,597
20250227,105500,50496678500,65400,65400,65600,65400,748
20250227,105400,50447716400,65400,65500,65500,65400,381
20250227,105300,50422773700,65400,65600,65600,65400,175
20250227,105200,50411318300,65400,65600,65600,65400,988
20250227,105100,50346597900,65600,65400,65600,65400,975
20250227,105000,50282731300,65400,65600,65700,65400,1851
20250227,104900,50161415500,65600,65900,65900,65600,1973
20250227,104800,50031667800,65900,65700,66100,65700,3105
20250227,104700,49827107600,65700,65700,66000,65700,3189
20250227,104600,49617066200,65700,65400,65800,65300,2866
20250227,104500,49429461900,65400,65400,65500,65300,413
20250227,104400,49402454000,65400,65300,65600,65300,2080
20250227,104300,49266317900,65400,65100,65400,65000,2505
20250227,104200,49102797800,65100,65200,65200,65100,1284
20250227,104100,49019186900,65200,65400,65400,65200,960
20250227,104000,48956536800,65400,65000,65400,64900,2014
20250227,103900,48825314800,65000,65000,65100,64900,1609
20250227,103800,48720712300,65100,65200,65400,65000,1839
20250227,103700,48600873100,65400,65300,65400,65200,942
20250227,103600,48539357500,65300,65000,65300,64900,1000
20250227,103500,48474253000,65000,65200,65200,64900,2163
20250227,103400,48333597500,65100,64800,65500,64700,4701
20250227,103300,48028615900,64700,64800,65000,64700,4132
20250227,103200,47760842800,64800,65000,65100,64800,6468
20250227,103100,47341067200,65000,65100,65200,65000,7812
20250227,103000,46832956800,65100,65200,65300,65100,1784
20250227,102900,46716636600,65300,65200,65400,65200,1102
20250227,102800,46644671500,65200,65300,65400,65200,3317
20250227,102700,46428269700,65300,65600,65600,65300,3518
20250227,102600,46198003200,65500,65600,65700,65500,1019
20250227,102500,46131181100,65600,65700,65700,65500,363
20250227,102400,46107379600,65500,65700,65700,65500,1557
20250227,102300,46005225600,65700,65700,65800,65600,599
20250227,102200,45965868200,65700,66100,66100,65700,2162
20250227,102100,45823363100,66200,66100,66200,66100,331
20250227,102000,45801473500,66100,66100,66200,66000,1073
20250227,101900,45730550200,66300,66400,66400,66100,3689
20250227,101800,45486030100,66300,66300,66400,66200,3932
20250227,101700,45225423600,66300,66300,66400,66000,3456
20250227,101600,44996411200,66200,65900,66300,65900,3164
20250227,101500,44787158500,65900,65800,66100,65800,1593
20250227,101400,44682066500,65800,65600,65900,65600,616
20250227,101300,44641624200,65700,65800,66000,65700,2796
20250227,101200,44457571400,65800,65800,65900,65800,497
20250227,101100,44424867800,65900,65800,65900,65800,1445
20250227,101000,44329754000,65900,65800,66000,65800,1009
20250227,100900,44263273900,65800,65500,65900,65500,1691
20250227,100800,44152179900,65500,65600,65700,65500,846
20250227,100700,44096685100,65600,65600,65700,65500,421
20250227,100600,44069072900,65500,65300,66000,65300,1048
20250227,100500,44000445600,65300,65500,65500,65300,3776
20250227,100400,43753443000,65500,65600,65700,65500,1054
20250227,100300,43684369200,65600,65500,65700,65400,1202
20250227,100200,43605644700,65600,65600,65900,65400,1539
20250227,100100,43504736500,65700,65800,65800,65600,1016
20250227,100000,43437979700,65800,66100,66200,65800,5272
20250227,095900,43089923900,66100,66000,66100,65900,1528
20250227,095800,42989100300,65900,66400,66400,65900,4282
20250227,095700,42705700200,66400,66200,66400,66100,8171
20250227,095600,42164488200,66300,65800,66300,65800,11481
20250227,095500,41406564300,65800,65700,65800,65600,2363
20250227,095400,41251197800,65700,65700,65700,65500,2799
20250227,095300,41067557900,65600,65400,65700,65400,3309
20250227,095200,40850474900,65300,65300,65400,65200,4058
20250227,095100,40585602200,65200,65100,65700,65000,4936
20250227,095000,40263462200,65100,65700,65800,65000,10778
20250227,094900,39559335100,65700,65600,65700,65500,3329
20250227,094800,39340871000,65700,65800,65900,65400,11179
20250227,094700,38606490700,65900,65200,65900,65000,16361
20250227,094600,37535296600,65100,64800,65300,64600,25508
20250227,094500,35880890300,64800,65400,65600,64600,33474
20250227,094400,33701329000,65400,65900,66000,65200,32538
20250227,094300,31569242000,66000,66100,66200,65900,5882
20250227,094200,31180933900,66100,66300,66400,66100,6094
20250227,094100,30777530100,66400,66000,66400,65900,5688
20250227,094000,30401238900,66000,66500,66500,65800,23176
20250227,093900,28869088200,66400,67000,67000,66300,17150
20250227,093800,27727784600,67000,67100,67300,66900,6847
20250227,093700,27268821700,67100,67500,67500,67000,8008
20250227,093600,26730462800,67600,67900,67900,67500,4050
20250227,093500,26456103600,67900,67800,67900,67800,828
20250227,093400,26399957600,67800,68100,68200,67800,2597
20250227,093300,26223243100,68100,68100,68200,68000,1554
20250227,093200,26117431700,68200,67700,68300,67600,8641
20250227,093100,25528679900,67600,67900,68000,67600,3162
20250227,093000,25314065600,68100,68300,68400,67900,10174
20250227,092900,24619925800,68300,68000,68300,67800,13861
20250227,092800,23675560100,67900,67600,68000,67600,8526
20250227,092700,23096616100,67600,67500,67700,67400,3373
20250227,092600,22868727600,67500,67700,67800,67500,9398
20250227,092500,22232362700,67700,67800,67800,67600,3182
20250227,092400,22016850900,67800,67600,67800,67500,5058
20250227,092300,21674665500,67700,67500,67700,67500,4790
20250227,092200,21350797100,67600,67100,67800,67000,13083
20250227,092100,20468110800,67100,66900,67100,66900,3134
20250227,092000,20258237800,66900,66600,67000,66500,14374
20250227,091900,19299605500,66600,67000,67000,66600,10485
20250227,091800,18599066000,67000,67100,67300,67000,6911
20250227,091700,18135036800,67200,67000,67300,66800,18518
20250227,091600,16894849000,67000,67300,67400,67000,19684
20250227,091500,15574873100,67400,67100,67500,67000,10389
20250227,091400,14876683000,67100,67600,67700,67100,27475
20250227,091300,13025924300,67700,68000,68000,67600,3439
20250227,091200,12792942100,67900,68300,68400,67800,4577
20250227,091100,12480890100,68300,67800,68300,67600,6145
20250227,091000,12063518400,67700,68200,68300,67700,9334
20250227,090900,11429472700,68200,67800,68200,67700,4747
20250227,090800,11106854200,67800,67600,68200,67600,8335
20250227,090700,10541074900,67600,67800,67900,67600,6398
20250227,090600,10108112000,67900,68000,68000,67700,3231
20250227,090500,9888881300,67900,67800,67900,67700,5768
20250227,090400,9498114300,67800,67900,68100,67500,17176
20250227,090300,8334083300,67900,68400,68600,67800,22334
20250227,090200,6814500500,68400,68600,68700,68100,22954
20250227,090100,5244529300,68500,68700,69000,68500,27105
20250227,090000,3383311300,68600,68300,69000,68100,47857