KissMeData/005810/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,184700,1015773400,28250,28250,28250,28250,1592
20250224,184600,1015773400,28250,28250,28250,28250,0
20250224,184500,1015773400,28250,28250,28250,28250,0
20250224,184400,1015773400,28250,28250,28250,28250,0
20250224,184300,1015773400,28250,28250,28250,28250,0
20250224,184200,1015773400,28250,28250,28250,28250,0
20250224,184100,1015773400,28250,28250,28250,28250,0
20250224,184000,1015773400,28250,28250,28250,28250,0
20250224,183900,1015773400,28250,28250,28250,28250,0
20250224,183800,1015773400,28250,28250,28250,28250,0
20250224,183700,1015773400,28250,28250,28250,28250,0
20250224,183600,1015773400,28250,28250,28250,28250,0
20250224,183500,1015773400,28250,28250,28250,28250,0
20250224,183400,1015773400,28250,28250,28250,28250,0
20250224,183300,1015773400,28250,28250,28250,28250,0
20250224,183200,1015773400,28250,28250,28250,28250,0
20250224,183100,1015773400,28250,28250,28250,28250,0
20250224,183000,1015773400,28250,28250,28250,28250,0
20250224,182900,1015773400,28250,28250,28250,28250,0
20250224,182800,1015773400,28250,28250,28250,28250,0
20250224,182700,1015773400,28250,28250,28250,28250,0
20250224,182600,1015773400,28250,28250,28250,28250,0
20250224,182500,1015773400,28250,28250,28250,28250,0
20250224,182400,1015773400,28250,28250,28250,28250,0
20250224,182300,1015773400,28250,28250,28250,28250,0
20250224,182200,1015773400,28250,28250,28250,28250,0
20250224,182100,1015773400,28250,28250,28250,28250,0
20250224,182000,1015773400,28250,28250,28250,28250,0
20250224,181900,1015773400,28250,28250,28250,28250,0
20250224,181800,1015773400,28250,28250,28250,28250,0
20250224,181700,1015773400,28250,28250,28250,28250,1592
20250224,181600,1015773400,28250,28250,28250,28250,0
20250224,181500,1015773400,28250,28250,28250,28250,0
20250224,181400,1015773400,28250,28250,28250,28250,0
20250224,181300,1015773400,28250,28250,28250,28250,0
20250224,181200,1015773400,28250,28250,28250,28250,0
20250224,181100,1015773400,28250,28250,28250,28250,0
20250224,181000,1015773400,28250,28250,28250,28250,0
20250224,180900,1015773400,28250,28250,28250,28250,0
20250224,180800,1015773400,28250,28250,28250,28250,0
20250224,180700,1015773400,28250,28250,28250,28250,0
20250224,180600,1015773400,28250,28250,28250,28250,0
20250224,180500,1015773400,28250,28250,28250,28250,0
20250224,180400,1015773400,28250,28250,28250,28250,0
20250224,180300,1015773400,28250,28250,28250,28250,0
20250224,180200,1015773400,28250,28250,28250,28250,0
20250224,180100,1015773400,28250,28250,28250,28250,0
20250224,180000,1015773400,28250,28250,28250,28250,0
20250224,175900,1015773400,28250,28250,28250,28250,0
20250224,175800,1015773400,28250,28250,28250,28250,0
20250224,175700,1015773400,28250,28250,28250,28250,0
20250224,175600,1015773400,28250,28250,28250,28250,0
20250224,175500,1015773400,28250,28250,28250,28250,0
20250224,175400,1015773400,28250,28250,28250,28250,0
20250224,175300,1015773400,28250,28250,28250,28250,0
20250224,175200,1015773400,28250,28250,28250,28250,0
20250224,175100,1015773400,28250,28250,28250,28250,0
20250224,175000,1015773400,28250,28250,28250,28250,0
20250224,174900,1015773400,28250,28250,28250,28250,0
20250224,174800,1015773400,28250,28250,28250,28250,0
20250224,174700,1015773400,28250,28250,28250,28250,1592
20250224,174600,1015773400,28250,28250,28250,28250,0
20250224,174500,1015773400,28250,28250,28250,28250,0
20250224,174400,1015773400,28250,28250,28250,28250,0
20250224,174300,1015773400,28250,28250,28250,28250,0
20250224,174200,1015773400,28250,28250,28250,28250,0
20250224,174100,1015773400,28250,28250,28250,28250,0
20250224,174000,1015773400,28250,28250,28250,28250,0
20250224,173900,1015773400,28250,28250,28250,28250,0
20250224,173800,1015773400,28250,28250,28250,28250,0
20250224,173700,1015773400,28250,28250,28250,28250,0
20250224,173600,1015773400,28250,28250,28250,28250,0
20250224,173500,1015773400,28250,28250,28250,28250,0
20250224,173400,1015773400,28250,28250,28250,28250,0
20250224,173300,1015773400,28250,28250,28250,28250,0
20250224,173200,1015773400,28250,28250,28250,28250,0
20250224,173100,1015773400,28250,28250,28250,28250,0
20250224,173000,1015773400,28250,28250,28250,28250,0
20250224,172900,1015773400,28250,28250,28250,28250,0
20250224,172800,1015773400,28250,28250,28250,28250,0
20250224,172700,1015773400,28250,28250,28250,28250,0
20250224,172600,1015773400,28250,28250,28250,28250,0
20250224,172500,1015773400,28250,28250,28250,28250,0
20250224,172400,1015773400,28250,28250,28250,28250,0
20250224,172300,1015773400,28250,28250,28250,28250,0
20250224,172200,1015773400,28250,28250,28250,28250,0
20250224,172100,1015773400,28250,28250,28250,28250,0
20250224,172000,1015773400,28250,28250,28250,28250,0
20250224,171900,1015773400,28250,28250,28250,28250,0
20250224,171800,1015773400,28250,28250,28250,28250,0
20250224,171700,1015773400,28250,28250,28250,28250,1592
20250224,171600,1015773400,28250,28250,28250,28250,0
20250224,171500,1015773400,28250,28250,28250,28250,0
20250224,171400,1015773400,28250,28250,28250,28250,0
20250224,171300,1015773400,28250,28250,28250,28250,0
20250224,171200,1015773400,28250,28250,28250,28250,0
20250224,171100,1015773400,28250,28250,28250,28250,0
20250224,171000,1015773400,28250,28250,28250,28250,0
20250224,170900,1015773400,28250,28250,28250,28250,0
20250224,170800,1015773400,28250,28250,28250,28250,0
20250224,170700,1015773400,28250,28250,28250,28250,0
20250224,170600,1015773400,28250,28250,28250,28250,0
20250224,170500,1015773400,28250,28250,28250,28250,0
20250224,170400,1015773400,28250,28250,28250,28250,0
20250224,170300,1015773400,28250,28250,28250,28250,0
20250224,170200,1015773400,28250,28250,28250,28250,0
20250224,170100,1015773400,28250,28250,28250,28250,0
20250224,170000,1015773400,28250,28250,28250,28250,0
20250224,165900,1015773400,28250,28250,28250,28250,0
20250224,165800,1015773400,28250,28250,28250,28250,0
20250224,165700,1015773400,28250,28250,28250,28250,0
20250224,165600,1015773400,28250,28250,28250,28250,0
20250224,165500,1015773400,28250,28250,28250,28250,0
20250224,165400,1015773400,28250,28250,28250,28250,0
20250224,165300,1015773400,28250,28250,28250,28250,0
20250224,165200,1015773400,28250,28250,28250,28250,0
20250224,165100,1015773400,28250,28250,28250,28250,0
20250224,165000,1015773400,28250,28250,28250,28250,0
20250224,164900,1015773400,28250,28250,28250,28250,0
20250224,164800,1015773400,28250,28250,28250,28250,0
20250224,164700,1015773400,28250,28250,28250,28250,1592
20250224,164600,1015773400,28250,28250,28250,28250,0
20250224,164500,1015773400,28250,28250,28250,28250,0
20250224,164400,1015773400,28250,28250,28250,28250,0
20250224,164300,1015773400,28250,28250,28250,28250,0
20250224,164200,1015773400,28250,28250,28250,28250,0
20250224,164100,1015773400,28250,28250,28250,28250,0
20250224,164000,1015773400,28250,28250,28250,28250,0
20250224,163900,1015773400,28250,28250,28250,28250,0
20250224,163800,1015773400,28250,28250,28250,28250,0
20250224,163700,1015773400,28250,28250,28250,28250,0
20250224,163600,1015773400,28250,28250,28250,28250,0
20250224,163500,1015773400,28250,28250,28250,28250,0
20250224,163400,1015773400,28250,28250,28250,28250,0
20250224,163300,1015773400,28250,28250,28250,28250,0
20250224,163200,1015773400,28250,28250,28250,28250,0
20250224,163100,1015773400,28250,28250,28250,28250,0
20250224,163000,1015773400,28250,28250,28250,28250,0
20250224,162900,1015773400,28250,28250,28250,28250,0
20250224,162800,1015773400,28250,28250,28250,28250,0
20250224,162700,1015773400,28250,28250,28250,28250,0
20250224,162600,1015773400,28250,28250,28250,28250,0
20250224,162500,1015773400,28250,28250,28250,28250,0
20250224,162400,1015773400,28250,28250,28250,28250,0
20250224,162300,1015773400,28250,28250,28250,28250,0
20250224,162200,1015773400,28250,28250,28250,28250,0
20250224,162100,1015773400,28250,28250,28250,28250,0
20250224,162000,1015773400,28250,28250,28250,28250,0
20250224,161900,1015773400,28250,28250,28250,28250,0
20250224,161800,1015773400,28250,28250,28250,28250,0
20250224,161700,1015773400,28250,28250,28250,28250,1592
20250224,161600,1015773400,28250,28250,28250,28250,0
20250224,161500,1015773400,28250,28250,28250,28250,0
20250224,161400,1015773400,28250,28250,28250,28250,0
20250224,161300,1015773400,28250,28250,28250,28250,0
20250224,161200,1015773400,28250,28250,28250,28250,0
20250224,161100,1015773400,28250,28250,28250,28250,0
20250224,161000,1015773400,28250,28250,28250,28250,0
20250224,160900,1015773400,28250,28250,28250,28250,0
20250224,160800,1015773400,28250,28250,28250,28250,0
20250224,160700,1015773400,28250,28250,28250,28250,0
20250224,160600,1015773400,28250,28250,28250,28250,0
20250224,160500,1015773400,28250,28250,28250,28250,0
20250224,160400,1015773400,28250,28250,28250,28250,0
20250224,160300,1015773400,28250,28250,28250,28250,0
20250224,160200,1015773400,28250,28250,28250,28250,0
20250224,160100,1015773400,28250,28250,28250,28250,0
20250224,160000,1015773400,28250,28250,28250,28250,0
20250224,155900,1015773400,28250,28250,28250,28250,0
20250224,155800,1015773400,28250,28250,28250,28250,0
20250224,155700,1015773400,28250,28250,28250,28250,0
20250224,155600,1015773400,28250,28250,28250,28250,0
20250224,155500,1015773400,28250,28250,28250,28250,0
20250224,155400,1015773400,28250,28250,28250,28250,0
20250224,155300,1015773400,28250,28250,28250,28250,0
20250224,155200,1015773400,28250,28250,28250,28250,0
20250224,155100,1015773400,28250,28250,28250,28250,0
20250224,155000,1015773400,28250,28250,28250,28250,0
20250224,154900,1015773400,28250,28250,28250,28250,0
20250224,154800,1015773400,28250,28250,28250,28250,0
20250224,154700,1015773400,28250,28250,28250,28250,1592
20250224,154600,1015773400,28250,28250,28250,28250,0
20250224,154500,1015773400,28250,28250,28250,28250,0
20250224,154400,1015773400,28250,28250,28250,28250,0
20250224,154300,1015773400,28250,28250,28250,28250,0
20250224,154200,1015773400,28250,28250,28250,28250,0
20250224,154100,1015773400,28250,28250,28250,28250,0
20250224,154000,1015773400,28250,28250,28250,28250,0
20250224,153900,1015773400,28250,28250,28250,28250,0
20250224,153800,1015773400,28250,28250,28250,28250,0
20250224,153700,1015773400,28250,28250,28250,28250,0
20250224,153600,1015773400,28250,28250,28250,28250,0
20250224,153500,1015773400,28250,28250,28250,28250,0
20250224,153400,1015773400,28250,28250,28250,28250,0
20250224,153300,1015773400,28250,28250,28250,28250,0
20250224,153200,1015773400,28250,28250,28250,28250,0
20250224,153100,1015773400,28250,28250,28250,28250,0
20250224,153000,1015773400,28250,28250,28250,28250,1592
20250224,152900,970799400,28250,28250,28250,28250,0
20250224,152800,970799400,28250,28250,28250,28250,0
20250224,152700,970799400,28250,28250,28250,28250,0
20250224,152600,970799400,28250,28250,28250,28250,0
20250224,152500,970799400,28250,28250,28250,28250,0
20250224,152400,970799400,28250,28250,28250,28250,0
20250224,152300,970799400,28250,28250,28250,28250,0
20250224,152200,970799400,28250,28250,28250,28250,0
20250224,152100,970799400,28250,28250,28250,28250,0
20250224,152000,970799400,28250,28250,28250,28250,0
20250224,151900,970799400,28250,28350,28350,28250,263
20250224,151800,963348000,28350,28300,28350,28300,54
20250224,151700,961818750,28350,28300,28350,28300,76
20250224,151600,959667200,28300,28300,28300,28300,12
20250224,151500,959327600,28300,28300,28300,28300,14
20250224,151400,958931400,28300,28300,28300,28300,12
20250224,151300,958591800,28300,28300,28300,28300,13
20250224,151200,958223900,28300,28250,28300,28250,25
20250224,151100,957517050,28250,28250,28300,28250,112
20250224,151000,954352850,28250,28300,28350,28250,110
20250224,150900,951240500,28300,28300,28300,28300,219
20250224,150800,945042800,28300,28300,28300,28300,93
20250224,150700,942410900,28250,28250,28250,28250,25
20250224,150600,941704650,28250,28250,28250,28250,12
20250224,150500,941365650,28250,28250,28250,28250,13
20250224,150400,940998400,28250,28250,28250,28250,12
20250224,150300,940659400,28300,28300,28300,28300,111
20250224,150200,937518100,28300,28300,28300,28300,13
20250224,150100,937150200,28300,28300,28300,28300,47
20250224,150000,935820100,28300,28300,28350,28300,25
20250224,145900,935112400,28300,28350,28350,28300,20
20250224,145800,934546250,28300,28300,28350,28300,33
20250224,145700,933612200,28350,28350,28350,28300,19
20250224,145600,933074200,28300,28350,28350,28300,16
20250224,145500,932621250,28350,28350,28350,28300,520
20250224,145400,917879900,28250,28250,28350,28250,29
20250224,145300,917060350,28250,28250,28350,28250,18
20250224,145200,916551550,28350,28300,28350,28250,194
20250224,145100,911061950,28250,28250,28300,28250,46
20250224,145000,909762300,28300,28300,28300,28250,36
20250224,144900,908744250,28250,28250,28300,28250,59
20250224,144800,907077350,28250,28250,28300,28250,53
20250224,144700,905580000,28300,28300,28300,28250,63
20250224,144600,903799950,28250,28300,28300,28250,17
20250224,144500,903319500,28250,28250,28300,28250,17
20250224,144400,902839100,28300,28250,28300,28250,30
20250224,144300,901991350,28300,28250,28300,28250,19
20250224,144200,901454450,28250,28300,28300,28250,70
20250224,144100,899476800,28250,28300,28300,28250,16
20250224,144000,899024650,28250,28250,28300,28250,64
20250224,143900,897216550,28300,28250,28300,28250,103
20250224,143800,894302350,28300,28250,28300,28250,15
20250224,143700,893878450,28300,28300,28300,28250,24
20250224,143600,893200200,28250,28300,28300,28250,15
20250224,143500,892776300,28250,28250,28300,28250,61
20250224,143400,891051300,28300,28300,28300,28250,27
20250224,143300,890288250,28250,28250,28300,28250,16
20250224,143200,889836100,28300,28250,28300,28250,23
20250224,143100,889186100,28250,28250,28300,28250,28
20250224,143000,888394950,28300,28200,28300,28200,1239
20250224,142900,853390550,28250,28250,28250,28200,50
20250224,142800,851980300,28200,28250,28250,28200,18
20250224,142700,851472450,28250,28250,28250,28200,19
20250224,142600,850936350,28200,28200,28250,28200,33
20250224,142500,850005600,28250,28200,28250,28200,15
20250224,142400,849582450,28250,28250,28250,28200,19
20250224,142300,849046400,28200,28200,28200,28200,144
20250224,142200,844985600,28200,28250,28250,28200,21
20250224,142100,844393100,28200,28200,28250,28200,72
20250224,142000,842362600,28200,28200,28250,28200,19
20250224,141900,841826650,28250,28200,28250,28200,20
20250224,141800,841262350,28200,28250,28250,28200,16
20250224,141700,840811000,28200,28250,28250,28200,31
20250224,141600,839936550,28200,28200,28200,28200,77
20250224,141500,837765150,28200,28200,28250,28200,21
20250224,141400,837172800,28250,28250,28250,28200,19
20250224,141300,836636700,28200,28250,28250,28200,15
20250224,141200,836213600,28200,28300,28300,28200,831
20250224,141100,812738350,28300,28300,28300,28250,16
20250224,141000,812285650,28300,28250,28300,28250,12
20250224,140900,811946200,28300,28300,28300,28250,40
20250224,140800,810815950,28250,28300,28300,28250,13
20250224,140700,810448550,28250,28300,28300,28250,6
20250224,140600,810278800,28300,28250,28300,28250,7
20250224,140500,810080750,28300,28300,28300,28300,2
20250224,140400,810024150,28300,28350,28350,28300,108
20250224,140300,806967450,28300,28300,28300,28300,733
20250224,140200,786223550,28300,28250,28300,28250,5
20250224,140100,786082150,28300,28300,28300,28300,5
20250224,140000,785940650,28250,28250,28300,28250,8
20250224,135900,785714500,28300,28250,28300,28200,119
20250224,135800,782352750,28200,28250,28250,28200,4
20250224,135700,782239800,28250,28250,28250,28250,2
20250224,135600,782183300,28250,28250,28250,28200,7
20250224,135500,781985600,28250,28200,28250,28200,4
20250224,135400,781872650,28200,28200,28250,28200,128
20250224,135300,778261050,28150,28150,28200,28150,9
20250224,135200,778007550,28200,28200,28200,28200,3
20250224,135100,777922950,28150,28200,28200,28150,58
20250224,135000,776289900,28200,28200,28200,28200,153
20250224,134900,771975300,28200,28250,28250,28150,9
20250224,134800,771721400,28250,28200,28250,28200,241
20250224,134700,764924350,28250,28200,28250,28200,173
20250224,134600,760037300,28250,28250,28250,28250,5
20250224,134500,759896050,28200,28250,28250,28200,4
20250224,134400,759783100,28250,28250,28250,28250,6
20250224,134300,759613600,28200,28200,28250,28200,36
20250224,134200,758598250,28250,28250,28250,28200,31
20250224,134100,757723250,28250,28250,28250,28200,7
20250224,134000,757525600,28200,28200,28250,28200,11
20250224,133900,757215200,28250,28250,28250,28250,6
20250224,133800,757045700,28250,28200,28250,28200,37
20250224,133700,756002200,28250,28200,28250,28200,6
20250224,133600,755832850,28250,28250,28250,28200,7
20250224,133500,755635150,28250,28250,28250,28250,28
20250224,133400,754844150,28250,28250,28250,28200,7
20250224,133300,754646500,28250,28250,28250,28250,3
20250224,133200,754561750,28250,28250,28250,28200,5
20250224,133100,754420550,28250,28250,28250,28200,11
20250224,133000,754110000,28250,28250,28250,28200,13
20250224,132900,753742800,28250,28200,28250,28200,34
20250224,132800,752783850,28250,28250,28250,28200,8
20250224,132700,752557900,28250,28250,28250,28250,3
20250224,132600,752473150,28200,28250,28250,28200,10
20250224,132500,752190900,28250,28200,28250,28200,5
20250224,132400,752049700,28250,28250,28250,28250,6
20250224,132300,751880200,28250,28250,28250,28200,324
20250224,132200,742728900,28300,28250,28300,28250,34
20250224,132100,741768300,28300,28250,28300,28250,8
20250224,132000,741542000,28250,28250,28300,28250,48
20250224,131900,740185850,28300,28250,28300,28250,5
20250224,131800,740044450,28300,28300,28300,28300,6
20250224,131700,739874650,28250,28300,28300,28250,4
20250224,131600,739761500,28300,28300,28300,28300,7
20250224,131500,739563400,28250,28250,28300,28250,502
20250224,131400,725381750,28250,28250,28250,28250,2
20250224,131300,725325250,28200,28250,28250,28200,8
20250224,131200,725099350,28250,28200,28250,28200,4
20250224,131100,724986400,28250,28250,28250,28200,21
20250224,131000,724393900,28250,28150,28250,28150,12
20250224,130900,724055000,28200,28250,28250,28200,8
20250224,130800,723829200,28250,28250,28250,28200,8
20250224,130700,723603300,28250,28250,28250,28250,3
20250224,130600,723518550,28250,28200,28250,28200,4
20250224,130500,723405650,28150,28200,28200,28150,3018
20250224,130400,638299600,28150,28150,28200,28150,8
20250224,130300,638074250,28200,28200,28200,28150,39
20250224,130200,636976050,28200,28250,28250,28200,195
20250224,130100,631476900,28200,28250,28250,28200,8
20250224,130000,631251000,28200,28250,28250,28200,13
20250224,125900,630884250,28250,28200,28250,28200,34
20250224,125800,629925300,28250,28250,28250,28200,166
20250224,125700,625236000,28250,28200,28250,28200,4
20250224,125600,625123050,28250,28250,28250,28250,6
20250224,125500,624953550,28200,28250,28250,28200,3
20250224,125400,624868850,28250,28200,28250,28200,37
20250224,125300,623825300,28250,28250,28250,28200,20
20250224,125200,623260500,28250,28250,28250,28250,3
20250224,125100,623175750,28250,28250,28250,28200,13
20250224,125000,622808600,28250,28250,28250,28250,19
20250224,124900,622271850,28200,28250,28250,28200,4
20250224,124800,622158900,28250,28250,28250,28250,6
20250224,124700,621989400,28200,28250,28250,28200,7
20250224,124600,621791900,28250,28200,28250,28200,5
20250224,124500,621650750,28250,28250,28250,28250,6
20250224,124400,621481250,28200,28200,28250,28200,55
20250224,124300,619930100,28250,28250,28250,28250,72
20250224,124200,617896100,28250,28200,28250,28200,57
20250224,124100,616286050,28250,28250,28250,28250,4
20250224,124000,616173050,28250,28300,28300,28250,145
20250224,123900,612076650,28250,28300,28300,28250,4
20250224,123800,611963550,28300,28300,28300,28250,8
20250224,123700,611737250,28300,28300,28300,28300,3
20250224,123600,611652350,28250,28300,28300,28250,10
20250224,123500,611369650,28300,28300,28300,28300,5
20250224,123400,611228150,28250,28300,28300,28250,4
20250224,123300,611115000,28300,28250,28300,28250,7
20250224,123200,610916950,28250,28250,28250,28250,5
20250224,123100,610775700,28200,28200,28250,28200,935
20250224,123000,584374750,28200,28200,28200,28200,18
20250224,122900,583867150,28200,28150,28200,28150,4
20250224,122800,583754400,28200,28200,28200,28150,205
20250224,122700,577983400,28200,28200,28200,28150,74
20250224,122600,575896650,28200,28200,28200,28200,3
20250224,122500,575812050,28200,28200,28200,28150,12
20250224,122400,575473950,28200,28150,28200,28150,103
20250224,122300,572574350,28200,28200,28200,28150,7
20250224,122200,572377050,28200,28200,28200,28200,3
20250224,122100,572292450,28150,28200,28200,28150,104
20250224,122000,569359700,28150,28150,28200,28150,117
20250224,121900,566065900,28200,28200,28200,28200,3
20250224,121800,565981300,28200,28200,28200,28150,7
20250224,121700,565783950,28200,28200,28200,28200,3
20250224,121600,565699350,28200,28150,28200,28150,5
20250224,121500,565558450,28150,28150,28150,28150,109
20250224,121400,562490100,28100,28150,28200,28100,50
20250224,121300,561082650,28200,28200,28200,28200,3
20250224,121200,560998050,28200,28200,28200,28150,38
20250224,121100,559926500,28200,28200,28200,28200,3
20250224,121000,559841900,28200,28150,28200,28150,351
20250224,120900,549961000,28150,28150,28150,28100,143
20250224,120800,545935750,28100,28150,28150,28100,15
20250224,120700,545513600,28150,28150,28150,28150,25
20250224,120600,544809850,28100,28150,28150,28100,12
20250224,120500,544472500,28150,28150,28150,28100,40
20250224,120400,543348200,28150,28150,28150,28150,2
20250224,120300,543291900,28100,28100,28150,28100,9
20250224,120200,543038850,28150,28150,28150,28150,6
20250224,120100,542869950,28150,28100,28150,28100,229
20250224,120000,536434900,28150,28150,28150,28150,5
20250224,115900,536294150,28100,28150,28150,28100,4
20250224,115800,536181600,28150,28100,28150,28100,6
20250224,115700,536012850,28150,28150,28150,28100,8
20250224,115600,535787700,28150,28150,28150,28150,2
20250224,115500,535731400,28100,28150,28150,28100,8
20250224,115400,535506300,28150,28150,28150,28150,3
20250224,115300,535421850,28100,28150,28150,28100,4
20250224,115200,535309300,28100,28100,28150,28100,10
20250224,115100,535028050,28150,28150,28150,28150,3
20250224,115000,534943600,28150,28150,28150,28100,7
20250224,114900,534746600,28150,28150,28150,28150,3
20250224,114800,534662150,28150,28100,28150,28100,52
20250224,114700,533200850,28150,28150,28150,28100,10
20250224,114600,532919500,28100,28150,28150,28100,16
20250224,114500,532469250,28150,28150,28150,28100,11
20250224,114400,532159850,28100,28150,28150,28100,3
20250224,114300,532075450,28150,28100,28150,28100,34
20250224,114200,531119900,28150,28150,28150,28100,8
20250224,114100,530894800,28100,28100,28150,28100,9
20250224,114000,530641750,28100,28150,28150,28100,6
20250224,113900,530472900,28150,28100,28150,28100,4
20250224,113800,530360350,28150,28100,28150,28100,39
20250224,113700,529264150,28150,28150,28150,28100,6
20250224,113600,529095300,28150,28150,28150,28100,7
20250224,113500,528898400,28150,28100,28150,28100,5
20250224,113400,528757750,28150,28150,28150,28100,36
20250224,113300,527745850,28150,28100,28150,28100,4
20250224,113200,527633300,28150,28150,28150,28100,39
20250224,113100,526537150,28150,28100,28150,28100,18
20250224,113000,526030700,28150,28150,28150,28150,3
20250224,112900,525946250,28150,28150,28150,28100,6
20250224,112800,525777400,28100,28150,28150,28100,4
20250224,112700,525664850,28100,28150,28150,28100,8
20250224,112600,525439750,28150,28100,28150,28100,4
20250224,112500,525327200,28150,28100,28150,28100,6
20250224,112400,525158450,28150,28100,28150,28100,6
20250224,112300,524989600,28150,28150,28150,28150,3
20250224,112200,524905150,28150,28150,28150,28100,12
20250224,112100,524567400,28100,28150,28150,28100,96
20250224,112000,521869700,28150,28100,28150,28100,9
20250224,111900,521616650,28150,28150,28150,28150,6
20250224,111800,521447750,28100,28150,28150,28100,4
20250224,111700,521335200,28150,28150,28150,28150,7
20250224,111600,521138150,28100,28100,28150,28100,198
20250224,111500,515572800,28100,28100,28100,28100,3
20250224,111400,515488500,28100,28100,28100,28050,12
20250224,111300,515151600,28050,28050,28100,28050,33
20250224,111200,514225850,28100,28100,28100,28050,72
20250224,111100,512204150,28100,28050,28100,28050,7
20250224,111000,512007500,28100,28100,28100,28100,3
20250224,110900,511923200,28100,28050,28100,28050,10
20250224,110800,511642450,28100,28100,28100,28100,3
20250224,110700,511558150,28100,28100,28100,28050,8
20250224,110600,511333450,28050,28050,28050,28050,0
20250224,110500,511333450,28050,28000,28050,28000,192
20250224,110400,505947900,28050,28050,28050,28050,16
20250224,110300,505499100,28000,28050,28050,28000,243
20250224,110200,498683200,28050,28000,28050,28000,11
20250224,110100,498375050,27950,28050,28050,27950,4
20250224,110000,498263050,27900,28000,28050,27850,2009
20250224,105900,442220800,28000,28000,28000,27950,7
20250224,105800,442024900,28000,28000,28000,27950,5
20250224,105700,441884950,28050,28050,28050,28050,2
20250224,105600,441828850,28000,28000,28000,27950,6
20250224,105500,441660900,28000,28000,28000,28000,3
20250224,105400,441576900,28000,28000,28000,27950,27
20250224,105300,440820950,27950,27950,28000,27950,262
20250224,105200,433485400,28000,27950,28000,27950,8
20250224,105100,433261650,28000,28000,28000,28000,6
20250224,105000,433093650,27950,28000,28000,27950,4
20250224,104900,432981700,28000,28000,28000,28000,25
20250224,104800,432281700,27950,28000,28000,27950,5
20250224,104700,432141800,28000,27950,28000,27950,8
20250224,104600,431918050,27950,28000,28000,27950,174
20250224,104500,427047750,27900,27900,27900,27900,1
20250224,104400,427019850,28000,27900,28000,27900,449
20250224,104300,414491750,27900,27900,27900,27900,36
20250224,104200,413487350,27900,27900,27900,27900,12
20250224,104100,413152550,27900,27950,27950,27900,254
20250224,104000,406053450,27950,27950,27950,27950,37
20250224,103900,405019300,27950,27950,27950,27950,4
20250224,103800,404907500,27950,27950,27950,27950,32
20250224,103700,404013100,27950,27950,27950,27950,10
20250224,103600,403733600,27950,27950,27950,27950,4
20250224,103500,403621800,27950,27950,27950,27950,6
20250224,103400,403454100,28000,28000,28000,28000,1
20250224,103300,403426100,27950,28000,28000,27950,29
20250224,103200,402615150,27950,27950,27950,27950,35
20250224,103100,401636900,28000,28000,28000,28000,2
20250224,103000,401580900,28000,28050,28050,27950,24
20250224,102900,400909600,28000,27950,28000,27950,391
20250224,102800,389970400,27900,27900,27900,27900,101
20250224,102700,387152500,27900,27900,27900,27900,86
20250224,102600,384753100,27900,27900,27900,27900,34
20250224,102500,383804500,27900,27900,27900,27900,37
20250224,102400,382772200,27900,27900,27900,27900,2
20250224,102300,382716400,27900,27900,27900,27900,0
20250224,102200,382716400,27900,27900,27900,27900,34
20250224,102100,381767800,27900,28000,28000,27900,34
20250224,102000,380819100,27900,27950,27950,27900,13
20250224,101900,380456250,28000,28000,28000,27950,53
20250224,101800,378974650,27950,27950,27950,27950,22
20250224,101700,378359750,27950,28000,28000,27950,14
20250224,101600,377968300,28000,28000,28000,28000,179
20250224,101500,372956300,27950,27950,27950,27950,10
20250224,101400,372676800,27950,27950,27950,27950,7
20250224,101300,372481150,27950,27950,27950,27950,52
20250224,101200,371027750,28000,28000,28000,28000,2
20250224,101100,370971750,27950,27950,27950,27950,2
20250224,101000,370915850,27950,27950,28000,27950,331
20250224,100900,361660900,27950,27950,27950,27950,1
20250224,100800,361632950,27950,27950,27950,27950,5
20250224,100700,361493200,27950,28000,28000,27950,194
20250224,100600,356061250,27950,27950,27950,27950,112
20250224,100500,352930850,28000,28000,28000,28000,1
20250224,100400,352902850,27950,27950,27950,27950,8
20250224,100300,352679250,28000,27950,28000,27950,147
20250224,100200,348570500,27900,27900,27900,27900,9
20250224,100100,348319400,27900,27900,27900,27900,0
20250224,100000,348319400,27900,27900,27950,27900,38
20250224,095900,347259050,27900,27900,27900,27900,0
20250224,095800,347259050,27900,27900,27900,27900,205
20250224,095700,341539550,27900,27900,27900,27900,200
20250224,095600,335959550,27900,27900,27900,27900,2
20250224,095500,335903750,27900,27900,27900,27900,1
20250224,095400,335875850,27900,27900,27900,27900,114
20250224,095300,332695250,27900,27900,27950,27900,474
20250224,095200,319470200,27900,27900,27900,27900,30
20250224,095100,318633200,27900,27900,27900,27900,41
20250224,095000,317489300,27950,27900,27950,27900,14
20250224,094900,317098250,27950,27900,27950,27900,116
20250224,094800,313861800,27900,27900,27900,27900,2
20250224,094700,313806000,27900,27900,27900,27900,35
20250224,094600,312829500,27900,27900,27900,27850,104
20250224,094500,309927950,27900,27850,27900,27850,26
20250224,094400,309202600,27850,27850,27850,27850,33
20250224,094300,308283550,27900,27850,27900,27850,304
20250224,094200,299817100,27850,27900,27900,27850,467
20250224,094100,286789450,27950,27900,27950,27900,49
20250224,094000,285422300,27900,28000,28000,27900,15
20250224,093900,285003100,27950,27950,28000,27950,350
20250224,093800,275220500,27950,28000,28000,27950,38
20250224,093700,274158100,28000,28000,28050,28000,498
20250224,093600,260214050,28000,28100,28100,28000,599
20250224,093500,243419350,28100,28150,28150,28100,75
20250224,093400,241311800,28100,28100,28100,28100,5
20250224,093300,241171300,28150,28100,28150,28100,153
20250224,093200,236864450,28200,28200,28200,28200,160
20250224,093100,232352450,28250,28150,28250,28150,323
20250224,093000,223239300,28150,28100,28150,28100,98
20250224,092900,220484750,28200,28200,28200,28200,11
20250224,092800,220174550,28100,28100,28100,28100,103
20250224,092700,217280250,28100,28200,28250,28100,267
20250224,092600,209773700,28200,28050,28200,28000,1075
20250224,092500,179576100,28000,28000,28000,28000,59
20250224,092400,177924100,28000,28000,28050,28000,474
20250224,092300,164652050,28000,28050,28050,28000,448
20250224,092200,152098100,28050,28050,28050,28050,33
20250224,092100,151172450,28050,28050,28050,28050,9
20250224,092000,150920000,28100,28100,28150,28100,381
20250224,091900,140213800,28150,28150,28150,28150,60
20250224,091800,138524800,28150,28150,28150,28150,13
20250224,091700,138158850,28150,28100,28150,28100,338
20250224,091600,128654150,28150,28150,28150,28150,101
20250224,091500,125811000,28150,28150,28200,28100,828
20250224,091400,102495300,28150,28150,28150,28150,32
20250224,091300,101594500,28150,28100,28200,28100,279
20250224,091200,93737750,28150,28150,28150,28150,13
20250224,091100,93371800,28150,28150,28150,28150,0
20250224,091000,93371800,28150,28150,28250,28150,41
20250224,090900,92217450,28150,28100,28150,28050,496
20250224,090800,78280100,28150,28150,28150,28150,388
20250224,090700,67357900,28200,28200,28200,28200,20
20250224,090600,66793900,28200,28200,28200,28200,211
20250224,090500,60843700,28200,28200,28200,28200,64
20250224,090400,59038900,28250,28200,28250,28200,194
20250224,090300,53568050,28200,28150,28250,28150,250
20250224,090200,46518400,28150,28100,28150,28100,178
20250224,090100,41508200,28100,27950,28100,27950,208
20250224,090000,35676650,27850,28250,28250,27850,1266