KissMeData/005810/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,184700,1264772600,28200,28200,28200,28200,688
20250225,184600,1264772600,28200,28200,28200,28200,0
20250225,184500,1264772600,28200,28200,28200,28200,0
20250225,184400,1264772600,28200,28200,28200,28200,0
20250225,184300,1264772600,28200,28200,28200,28200,0
20250225,184200,1264772600,28200,28200,28200,28200,0
20250225,184100,1264772600,28200,28200,28200,28200,0
20250225,184000,1264772600,28200,28200,28200,28200,0
20250225,183900,1264772600,28200,28200,28200,28200,0
20250225,183800,1264772600,28200,28200,28200,28200,0
20250225,183700,1264772600,28200,28200,28200,28200,0
20250225,183600,1264772600,28200,28200,28200,28200,0
20250225,183500,1264772600,28200,28200,28200,28200,0
20250225,183400,1264772600,28200,28200,28200,28200,0
20250225,183300,1264772600,28200,28200,28200,28200,0
20250225,183200,1264772600,28200,28200,28200,28200,0
20250225,183100,1264772600,28200,28200,28200,28200,0
20250225,183000,1264772600,28200,28200,28200,28200,0
20250225,182900,1264772600,28200,28200,28200,28200,0
20250225,182800,1264772600,28200,28200,28200,28200,0
20250225,182700,1264772600,28200,28200,28200,28200,0
20250225,182600,1264772600,28200,28200,28200,28200,0
20250225,182500,1264772600,28200,28200,28200,28200,0
20250225,182400,1264772600,28200,28200,28200,28200,0
20250225,182300,1264772600,28200,28200,28200,28200,0
20250225,182200,1264772600,28200,28200,28200,28200,0
20250225,182100,1264772600,28200,28200,28200,28200,0
20250225,182000,1264772600,28200,28200,28200,28200,0
20250225,181900,1264772600,28200,28200,28200,28200,0
20250225,181800,1264772600,28200,28200,28200,28200,0
20250225,181700,1264772600,28200,28200,28200,28200,688
20250225,181600,1264772600,28200,28200,28200,28200,0
20250225,181500,1264772600,28200,28200,28200,28200,0
20250225,181400,1264772600,28200,28200,28200,28200,0
20250225,181300,1264772600,28200,28200,28200,28200,0
20250225,181200,1264772600,28200,28200,28200,28200,0
20250225,181100,1264772600,28200,28200,28200,28200,0
20250225,181000,1264772600,28200,28200,28200,28200,0
20250225,180900,1264772600,28200,28200,28200,28200,0
20250225,180800,1264772600,28200,28200,28200,28200,0
20250225,180700,1264772600,28200,28200,28200,28200,0
20250225,180600,1264772600,28200,28200,28200,28200,0
20250225,180500,1264772600,28200,28200,28200,28200,0
20250225,180400,1264772600,28200,28200,28200,28200,0
20250225,180300,1264772600,28200,28200,28200,28200,0
20250225,180200,1264772600,28200,28200,28200,28200,0
20250225,180100,1264772600,28200,28200,28200,28200,0
20250225,180000,1264772600,28200,28200,28200,28200,0
20250225,175900,1264772600,28200,28200,28200,28200,0
20250225,175800,1264772600,28200,28200,28200,28200,0
20250225,175700,1264772600,28200,28200,28200,28200,0
20250225,175600,1264772600,28200,28200,28200,28200,0
20250225,175500,1264772600,28200,28200,28200,28200,0
20250225,175400,1264772600,28200,28200,28200,28200,0
20250225,175300,1264772600,28200,28200,28200,28200,0
20250225,175200,1264772600,28200,28200,28200,28200,0
20250225,175100,1264772600,28200,28200,28200,28200,0
20250225,175000,1264772600,28200,28200,28200,28200,0
20250225,174900,1264772600,28200,28200,28200,28200,0
20250225,174800,1264772600,28200,28200,28200,28200,0
20250225,174700,1264772600,28200,28200,28200,28200,688
20250225,174600,1264772600,28200,28200,28200,28200,0
20250225,174500,1264772600,28200,28200,28200,28200,0
20250225,174400,1264772600,28200,28200,28200,28200,0
20250225,174300,1264772600,28200,28200,28200,28200,0
20250225,174200,1264772600,28200,28200,28200,28200,0
20250225,174100,1264772600,28200,28200,28200,28200,0
20250225,174000,1264772600,28200,28200,28200,28200,0
20250225,173900,1264772600,28200,28200,28200,28200,0
20250225,173800,1264772600,28200,28200,28200,28200,0
20250225,173700,1264772600,28200,28200,28200,28200,0
20250225,173600,1264772600,28200,28200,28200,28200,0
20250225,173500,1264772600,28200,28200,28200,28200,0
20250225,173400,1264772600,28200,28200,28200,28200,0
20250225,173300,1264772600,28200,28200,28200,28200,0
20250225,173200,1264772600,28200,28200,28200,28200,0
20250225,173100,1264772600,28200,28200,28200,28200,0
20250225,173000,1264772600,28200,28200,28200,28200,0
20250225,172900,1264772600,28200,28200,28200,28200,0
20250225,172800,1264772600,28200,28200,28200,28200,0
20250225,172700,1264772600,28200,28200,28200,28200,0
20250225,172600,1264772600,28200,28200,28200,28200,0
20250225,172500,1264772600,28200,28200,28200,28200,0
20250225,172400,1264772600,28200,28200,28200,28200,0
20250225,172300,1264772600,28200,28200,28200,28200,0
20250225,172200,1264772600,28200,28200,28200,28200,0
20250225,172100,1264772600,28200,28200,28200,28200,0
20250225,172000,1264772600,28200,28200,28200,28200,0
20250225,171900,1264772600,28200,28200,28200,28200,0
20250225,171800,1264772600,28200,28200,28200,28200,0
20250225,171700,1264772600,28200,28200,28200,28200,688
20250225,171600,1264772600,28200,28200,28200,28200,0
20250225,171500,1264772600,28200,28200,28200,28200,0
20250225,171400,1264772600,28200,28200,28200,28200,0
20250225,171300,1264772600,28200,28200,28200,28200,0
20250225,171200,1264772600,28200,28200,28200,28200,0
20250225,171100,1264772600,28200,28200,28200,28200,0
20250225,171000,1264772600,28200,28200,28200,28200,0
20250225,170900,1264772600,28200,28200,28200,28200,0
20250225,170800,1264772600,28200,28200,28200,28200,0
20250225,170700,1264772600,28200,28200,28200,28200,0
20250225,170600,1264772600,28200,28200,28200,28200,0
20250225,170500,1264772600,28200,28200,28200,28200,0
20250225,170400,1264772600,28200,28200,28200,28200,0
20250225,170300,1264772600,28200,28200,28200,28200,0
20250225,170200,1264772600,28200,28200,28200,28200,0
20250225,170100,1264772600,28200,28200,28200,28200,0
20250225,170000,1264772600,28200,28200,28200,28200,0
20250225,165900,1264772600,28200,28200,28200,28200,0
20250225,165800,1264772600,28200,28200,28200,28200,0
20250225,165700,1264772600,28200,28200,28200,28200,0
20250225,165600,1264772600,28200,28200,28200,28200,0
20250225,165500,1264772600,28200,28200,28200,28200,0
20250225,165400,1264772600,28200,28200,28200,28200,0
20250225,165300,1264772600,28200,28200,28200,28200,0
20250225,165200,1264772600,28200,28200,28200,28200,0
20250225,165100,1264772600,28200,28200,28200,28200,0
20250225,165000,1264772600,28200,28200,28200,28200,0
20250225,164900,1264772600,28200,28200,28200,28200,0
20250225,164800,1264772600,28200,28200,28200,28200,0
20250225,164700,1264772600,28200,28200,28200,28200,688
20250225,164600,1264772600,28200,28200,28200,28200,0
20250225,164500,1264772600,28200,28200,28200,28200,0
20250225,164400,1264772600,28200,28200,28200,28200,0
20250225,164300,1264772600,28200,28200,28200,28200,0
20250225,164200,1264772600,28200,28200,28200,28200,0
20250225,164100,1264772600,28200,28200,28200,28200,0
20250225,164000,1264772600,28200,28200,28200,28200,0
20250225,163900,1264772600,28200,28200,28200,28200,0
20250225,163800,1264772600,28200,28200,28200,28200,0
20250225,163700,1264772600,28200,28200,28200,28200,0
20250225,163600,1264772600,28200,28200,28200,28200,0
20250225,163500,1264772600,28200,28200,28200,28200,0
20250225,163400,1264772600,28200,28200,28200,28200,0
20250225,163300,1264772600,28200,28200,28200,28200,0
20250225,163200,1264772600,28200,28200,28200,28200,0
20250225,163100,1264772600,28200,28200,28200,28200,0
20250225,163000,1264772600,28200,28200,28200,28200,0
20250225,162900,1264772600,28200,28200,28200,28200,0
20250225,162800,1264772600,28200,28200,28200,28200,0
20250225,162700,1264772600,28200,28200,28200,28200,0
20250225,162600,1264772600,28200,28200,28200,28200,0
20250225,162500,1264772600,28200,28200,28200,28200,0
20250225,162400,1264772600,28200,28200,28200,28200,0
20250225,162300,1264772600,28200,28200,28200,28200,0
20250225,162200,1264772600,28200,28200,28200,28200,0
20250225,162100,1264772600,28200,28200,28200,28200,0
20250225,162000,1264772600,28200,28200,28200,28200,0
20250225,161900,1264772600,28200,28200,28200,28200,0
20250225,161800,1264772600,28200,28200,28200,28200,0
20250225,161700,1264772600,28200,28200,28200,28200,688
20250225,161600,1264772600,28200,28200,28200,28200,0
20250225,161500,1264772600,28200,28200,28200,28200,0
20250225,161400,1264772600,28200,28200,28200,28200,0
20250225,161300,1264772600,28200,28200,28200,28200,0
20250225,161200,1264772600,28200,28200,28200,28200,0
20250225,161100,1264772600,28200,28200,28200,28200,0
20250225,161000,1264772600,28200,28200,28200,28200,0
20250225,160900,1264772600,28200,28200,28200,28200,0
20250225,160800,1264772600,28200,28200,28200,28200,0
20250225,160700,1264772600,28200,28200,28200,28200,0
20250225,160600,1264772600,28200,28200,28200,28200,0
20250225,160500,1264772600,28200,28200,28200,28200,0
20250225,160400,1264772600,28200,28200,28200,28200,0
20250225,160300,1264772600,28200,28200,28200,28200,0
20250225,160200,1264772600,28200,28200,28200,28200,0
20250225,160100,1264772600,28200,28200,28200,28200,0
20250225,160000,1264772600,28200,28200,28200,28200,0
20250225,155900,1264772600,28200,28200,28200,28200,0
20250225,155800,1264772600,28200,28200,28200,28200,0
20250225,155700,1264772600,28200,28200,28200,28200,0
20250225,155600,1264772600,28200,28200,28200,28200,0
20250225,155500,1264772600,28200,28200,28200,28200,0
20250225,155400,1264772600,28200,28200,28200,28200,0
20250225,155300,1264772600,28200,28200,28200,28200,0
20250225,155200,1264772600,28200,28200,28200,28200,0
20250225,155100,1264772600,28200,28200,28200,28200,0
20250225,155000,1264772600,28200,28200,28200,28200,0
20250225,154900,1264772600,28200,28200,28200,28200,0
20250225,154800,1264772600,28200,28200,28200,28200,0
20250225,154700,1264772600,28200,28200,28200,28200,688
20250225,154600,1264772600,28200,28200,28200,28200,0
20250225,154500,1264772600,28200,28200,28200,28200,0
20250225,154400,1264772600,28200,28200,28200,28200,0
20250225,154300,1264772600,28200,28200,28200,28200,0
20250225,154200,1264772600,28200,28200,28200,28200,0
20250225,154100,1264772600,28200,28200,28200,28200,0
20250225,154000,1264772600,28200,28200,28200,28200,0
20250225,153900,1264772600,28200,28200,28200,28200,0
20250225,153800,1264772600,28200,28200,28200,28200,0
20250225,153700,1264772600,28200,28200,28200,28200,0
20250225,153600,1264772600,28200,28200,28200,28200,0
20250225,153500,1264772600,28200,28200,28200,28200,0
20250225,153400,1264772600,28200,28200,28200,28200,0
20250225,153300,1264772600,28200,28200,28200,28200,0
20250225,153200,1264772600,28200,28200,28200,28200,0
20250225,153100,1264772600,28200,28200,28200,28200,0
20250225,153000,1264772600,28200,28200,28200,28200,688
20250225,152900,1245371000,28200,28200,28200,28200,0
20250225,152800,1245371000,28200,28200,28200,28200,0
20250225,152700,1245371000,28200,28200,28200,28200,0
20250225,152600,1245371000,28200,28200,28200,28200,0
20250225,152500,1245371000,28200,28200,28200,28200,0
20250225,152400,1245371000,28200,28200,28200,28200,0
20250225,152300,1245371000,28200,28200,28200,28200,0
20250225,152200,1245371000,28200,28200,28200,28200,0
20250225,152100,1245371000,28200,28200,28200,28200,0
20250225,152000,1245371000,28200,28200,28200,28200,0
20250225,151900,1245371000,28200,28200,28200,28200,18
20250225,151800,1244863400,28200,28150,28200,28150,31
20250225,151700,1243989750,28200,28200,28200,28200,139
20250225,151600,1240069950,28150,28150,28150,28150,54
20250225,151500,1238549850,28200,28200,28200,28200,107
20250225,151400,1235532450,28200,28200,28200,28200,1
20250225,151300,1235504250,28200,28150,28200,28150,78
20250225,151200,1233308450,28200,28200,28200,28200,132
20250225,151100,1229586050,28200,28200,28200,28200,670
20250225,151000,1210692050,28250,28200,28250,28200,25
20250225,150900,1209986950,28200,28200,28200,28200,0
20250225,150800,1209986950,28200,28200,28200,28200,2
20250225,150700,1209930550,28200,28200,28200,28200,518
20250225,150600,1195322950,28200,28200,28200,28200,0
20250225,150500,1195322950,28200,28200,28200,28200,1
20250225,150400,1195294750,28200,28200,28200,28200,0
20250225,150300,1195294750,28200,28200,28200,28200,590
20250225,150200,1178656750,28200,28200,28200,28200,1
20250225,150100,1178628550,28250,28250,28250,28250,104
20250225,150000,1175690550,28250,28200,28250,28200,129
20250225,145900,1172046350,28200,28200,28200,28200,0
20250225,145800,1172046350,28200,28200,28200,28200,10
20250225,145700,1171764350,28250,28250,28250,28250,10
20250225,145600,1171481850,28250,28200,28250,28200,21
20250225,145500,1170888650,28250,28200,28250,28200,2
20250225,145400,1170832200,28250,28250,28250,28250,0
20250225,145300,1170832200,28250,28250,28250,28250,0
20250225,145200,1170832200,28250,28250,28250,28250,0
20250225,145100,1170832200,28250,28250,28250,28250,1
20250225,145000,1170803950,28250,28250,28250,28250,12
20250225,144900,1170464950,28250,28250,28250,28250,0
20250225,144800,1170464950,28250,28250,28250,28250,2
20250225,144700,1170408450,28250,28250,28250,28250,0
20250225,144600,1170408450,28250,28250,28250,28250,0
20250225,144500,1170408450,28250,28250,28250,28250,500
20250225,144400,1156283450,28250,28250,28250,28250,0
20250225,144300,1156283450,28250,28250,28250,28250,53
20250225,144200,1154786200,28250,28250,28250,28250,29
20250225,144100,1153966950,28200,28200,28200,28200,0
20250225,144000,1153966950,28200,28250,28250,28200,524
20250225,143900,1139164150,28250,28250,28250,28250,60
20250225,143800,1137469150,28250,28250,28250,28250,0
20250225,143700,1137469150,28250,28250,28250,28250,0
20250225,143600,1137469150,28250,28250,28250,28250,0
20250225,143500,1137469150,28250,28200,28250,28200,19
20250225,143400,1136933100,28200,28200,28200,28200,29
20250225,143300,1136115300,28250,28250,28250,28250,80
20250225,143200,1133855300,28250,28250,28250,28250,2
20250225,143100,1133798800,28250,28250,28250,28250,6
20250225,143000,1133629300,28250,28250,28250,28250,6
20250225,142900,1133459800,28250,28250,28250,28250,0
20250225,142800,1133459800,28250,28250,28250,28250,0
20250225,142700,1133459800,28250,28250,28250,28250,50
20250225,142600,1132047300,28200,28200,28200,28200,100
20250225,142500,1129227300,28200,28200,28200,28200,2
20250225,142400,1129170900,28200,28200,28200,28200,20
20250225,142300,1128606900,28250,28250,28250,28250,163
20250225,142200,1124002150,28250,28250,28250,28250,50
20250225,142100,1122589650,28250,28250,28250,28250,1
20250225,142000,1122561400,28250,28200,28250,28200,54
20250225,141900,1121036100,28250,28250,28250,28250,0
20250225,141800,1121036100,28250,28250,28250,28250,0
20250225,141700,1121036100,28250,28250,28250,28250,88
20250225,141600,1118550100,28250,28250,28250,28250,0
20250225,141500,1118550100,28250,28250,28250,28250,1
20250225,141400,1118521850,28200,28200,28200,28200,5
20250225,141300,1118380850,28200,28200,28200,28200,0
20250225,141200,1118380850,28200,28300,28300,28200,931
20250225,141100,1092076500,28250,28300,28300,28250,145
20250225,141000,1087980050,28300,28300,28300,28250,226
20250225,140900,1081594250,28300,28300,28300,28300,0
20250225,140800,1081594250,28300,28300,28300,28300,0
20250225,140700,1081594250,28300,28300,28300,28300,0
20250225,140600,1081594250,28300,28300,28300,28300,0
20250225,140500,1081594250,28300,28300,28300,28300,0
20250225,140400,1081594250,28300,28300,28300,28300,0
20250225,140300,1081594250,28300,28300,28300,28300,0
20250225,140200,1081594250,28300,28300,28300,28300,0
20250225,140100,1081594250,28300,28300,28300,28300,1
20250225,140000,1081565950,28300,28300,28300,28300,98
20250225,135900,1078792550,28300,28300,28300,28300,0
20250225,135800,1078792550,28300,28300,28300,28300,545
20250225,135700,1063369050,28300,28300,28300,28300,0
20250225,135600,1063369050,28300,28300,28300,28300,23
20250225,135500,1062718150,28300,28300,28300,28300,1
20250225,135400,1062689850,28300,28300,28300,28300,0
20250225,135300,1062689850,28300,28250,28300,28250,11
20250225,135200,1062378600,28300,28300,28300,28300,0
20250225,135100,1062378600,28300,28300,28300,28300,6
20250225,135000,1062208800,28300,28300,28300,28300,10
20250225,134900,1061925800,28300,28300,28300,28300,203
20250225,134800,1056180900,28250,28300,28300,28250,746
20250225,134700,1035105850,28300,28300,28300,28300,3
20250225,134600,1035020950,28250,28250,28250,28250,0
20250225,134500,1035020950,28250,28250,28250,28250,0
20250225,134400,1035020950,28250,28250,28250,28250,2
20250225,134300,1034964450,28250,28250,28250,28250,0
20250225,134200,1034964450,28250,28250,28250,28250,0
20250225,134100,1034964450,28250,28250,28250,28250,0
20250225,134000,1034964450,28250,28250,28250,28250,1
20250225,133900,1034936200,28250,28250,28250,28250,0
20250225,133800,1034936200,28250,28250,28250,28250,0
20250225,133700,1034936200,28250,28250,28250,28250,5
20250225,133600,1034794950,28250,28250,28250,28250,4
20250225,133500,1034681950,28250,28250,28250,28250,3
20250225,133400,1034597200,28250,28250,28250,28250,4
20250225,133300,1034484200,28250,28250,28250,28250,4
20250225,133200,1034371200,28250,28300,28300,28250,401
20250225,133100,1023039550,28250,28300,28300,28250,5
20250225,133000,1022898100,28300,28300,28300,28300,1
20250225,132900,1022869800,28250,28250,28300,28250,12
20250225,132800,1022530750,28250,28250,28250,28250,4
20250225,132700,1022417750,28250,28250,28250,28250,0
20250225,132600,1022417750,28250,28250,28250,28250,4
20250225,132500,1022304750,28250,28250,28250,28250,0
20250225,132400,1022304750,28250,28250,28250,28250,0
20250225,132300,1022304750,28250,28250,28250,28250,1
20250225,132200,1022276500,28250,28250,28250,28250,0
20250225,132100,1022276500,28250,28250,28250,28250,1
20250225,132000,1022248250,28250,28250,28250,28250,2
20250225,131900,1022191750,28300,28300,28300,28300,0
20250225,131800,1022191750,28300,28300,28300,28300,0
20250225,131700,1022191750,28300,28300,28300,28300,100
20250225,131600,1019361750,28350,28350,28350,28350,1
20250225,131500,1019333400,28250,28350,28350,28200,5084
20250225,131400,875639200,28350,28350,28350,28350,0
20250225,131300,875639200,28350,28350,28350,28350,0
20250225,131200,875639200,28350,28350,28350,28350,0
20250225,131100,875639200,28350,28350,28350,28350,5
20250225,131000,875497450,28350,28300,28350,28300,2
20250225,130900,875440800,28300,28300,28300,28300,33
20250225,130800,874506900,28300,28300,28300,28300,0
20250225,130700,874506900,28300,28300,28300,28300,1
20250225,130600,874478600,28300,28300,28300,28300,0
20250225,130500,874478600,28300,28300,28300,28300,0
20250225,130400,874478600,28300,28300,28300,28300,0
20250225,130300,874478600,28300,28300,28300,28300,130
20250225,130200,870799600,28300,28300,28300,28300,74
20250225,130100,868705400,28250,28250,28250,28250,0
20250225,130000,868705400,28250,28250,28250,28250,1
20250225,125900,868677150,28250,28250,28250,28250,10
20250225,125800,868394650,28250,28250,28250,28250,0
20250225,125700,868394650,28250,28250,28250,28250,3
20250225,125600,868309900,28250,28250,28250,28250,1
20250225,125500,868281650,28300,28300,28300,28300,5
20250225,125400,868140150,28250,28250,28250,28250,1
20250225,125300,868111900,28250,28250,28250,28250,0
20250225,125200,868111900,28250,28250,28250,28250,111
20250225,125100,864976150,28250,28300,28300,28250,134
20250225,125000,861190400,28300,28300,28300,28300,1
20250225,124900,861162100,28300,28300,28300,28300,0
20250225,124800,861162100,28300,28300,28300,28300,1
20250225,124700,861133800,28300,28300,28300,28300,0
20250225,124600,861133800,28300,28300,28300,28300,128
20250225,124500,857511400,28300,28300,28300,28300,0
20250225,124400,857511400,28300,28300,28300,28300,203
20250225,124300,851766500,28300,28300,28300,28300,5
20250225,124200,851625000,28300,28300,28300,28300,0
20250225,124100,851625000,28300,28300,28300,28300,1
20250225,124000,851596700,28300,28300,28300,28300,99
20250225,123900,848795000,28300,28350,28350,28300,163
20250225,123800,844181450,28350,28300,28350,28300,840
20250225,123700,820389000,28250,28250,28250,28250,0
20250225,123600,820389000,28250,28250,28250,28250,0
20250225,123500,820389000,28250,28250,28250,28250,0
20250225,123400,820389000,28250,28250,28250,28250,1
20250225,123300,820360750,28250,28250,28250,28250,1449
20250225,123200,779426500,28250,28250,28250,28250,2
20250225,123100,779370000,28300,28300,28300,28300,6
20250225,123000,779200200,28300,28300,28300,28300,63
20250225,122900,777417300,28300,28300,28300,28300,0
20250225,122800,777417300,28300,28300,28300,28300,0
20250225,122700,777417300,28300,28300,28300,28300,77
20250225,122600,775238200,28300,28300,28300,28300,92
20250225,122500,772634600,28300,28300,28300,28300,1
20250225,122400,772606300,28300,28250,28300,28250,252
20250225,122300,765474850,28250,28250,28250,28250,0
20250225,122200,765474850,28250,28250,28250,28250,7
20250225,122100,765277100,28250,28250,28250,28250,1
20250225,122000,765248850,28250,28250,28250,28250,1
20250225,121900,765220600,28300,28300,28300,28300,0
20250225,121800,765220600,28300,28300,28300,28300,0
20250225,121700,765220600,28300,28300,28300,28300,0
20250225,121600,765220600,28300,28300,28300,28300,0
20250225,121500,765220600,28300,28300,28300,28300,26
20250225,121400,764484800,28350,28350,28350,28350,0
20250225,121300,764484800,28350,28350,28350,28350,0
20250225,121200,764484800,28350,28350,28350,28350,0
20250225,121100,764484800,28350,28350,28350,28350,8
20250225,121000,764258000,28300,28300,28350,28300,4
20250225,120900,764144700,28300,28300,28300,28300,0
20250225,120800,764144700,28300,28300,28300,28300,0
20250225,120700,764144700,28300,28300,28300,28300,123
20250225,120600,760663800,28300,28300,28300,28300,0
20250225,120500,760663800,28300,28300,28300,28300,2
20250225,120400,760607200,28250,28250,28250,28250,5
20250225,120300,760465950,28300,28300,28300,28300,0
20250225,120200,760465950,28300,28300,28300,28300,351
20250225,120100,750532650,28250,28250,28250,28250,1
20250225,120000,750504400,28300,28300,28300,28300,552
20250225,115900,734882800,28350,28350,28350,28350,10
20250225,115800,734599300,28350,28350,28350,28350,0
20250225,115700,734599300,28350,28350,28350,28350,0
20250225,115600,734599300,28350,28350,28350,28350,0
20250225,115500,734599300,28350,28350,28350,28350,1
20250225,115400,734570950,28350,28350,28350,28350,0
20250225,115300,734570950,28350,28350,28350,28350,0
20250225,115200,734570950,28350,28350,28350,28350,199
20250225,115100,728929300,28350,28350,28350,28350,6
20250225,115000,728759200,28350,28350,28350,28350,0
20250225,114900,728759200,28350,28350,28350,28350,0
20250225,114800,728759200,28350,28350,28350,28350,0
20250225,114700,728759200,28350,28350,28350,28350,145
20250225,114600,724648450,28300,28300,28300,28300,392
20250225,114500,713554850,28250,28250,28250,28250,10
20250225,114400,713272350,28250,28250,28250,28250,38
20250225,114300,712198850,28250,28250,28250,28250,0
20250225,114200,712198850,28250,28250,28250,28250,0
20250225,114100,712198850,28250,28250,28250,28250,1
20250225,114000,712170600,28300,28300,28300,28300,0
20250225,113900,712170600,28300,28300,28300,28300,0
20250225,113800,712170600,28300,28300,28300,28300,82
20250225,113700,709850000,28300,28300,28300,28300,0
20250225,113600,709850000,28300,28300,28300,28300,30
20250225,113500,709001000,28250,28250,28250,28250,0
20250225,113400,709001000,28250,28250,28250,28250,1
20250225,113300,708972750,28250,28250,28250,28250,5
20250225,113200,708831500,28300,28300,28300,28300,0
20250225,113100,708831500,28300,28300,28300,28300,6
20250225,113000,708661700,28300,28300,28300,28300,1
20250225,112900,708633400,28300,28300,28300,28300,0
20250225,112800,708633400,28300,28300,28300,28300,250
20250225,112700,701558400,28300,28300,28300,28300,0
20250225,112600,701558400,28300,28300,28300,28300,0
20250225,112500,701558400,28300,28300,28300,28300,0
20250225,112400,701558400,28300,28300,28300,28300,61
20250225,112300,699832100,28300,28300,28300,28300,308
20250225,112200,691115700,28300,28300,28300,28300,561
20250225,112100,675239400,28300,28300,28300,28300,0
20250225,112000,675239400,28300,28300,28300,28300,2
20250225,111900,675182800,28350,28350,28350,28350,0
20250225,111800,675182800,28350,28350,28350,28350,15
20250225,111700,674757550,28350,28350,28350,28350,0
20250225,111600,674757550,28350,28300,28350,28300,2
20250225,111500,674700900,28350,28350,28350,28350,5
20250225,111400,674559150,28350,28350,28350,28350,35
20250225,111300,673566900,28350,28350,28350,28350,0
20250225,111200,673566900,28350,28350,28350,28350,0
20250225,111100,673566900,28350,28300,28350,28300,114
20250225,111000,670340300,28350,28350,28350,28350,3
20250225,110900,670255250,28300,28300,28300,28300,0
20250225,110800,670255250,28300,28300,28300,28300,5
20250225,110700,670113750,28300,28300,28300,28300,0
20250225,110600,670113750,28300,28300,28300,28300,0
20250225,110500,670113750,28300,28300,28300,28300,1
20250225,110400,670085450,28300,28300,28300,28300,3
20250225,110300,670000550,28300,28300,28300,28300,505
20250225,110200,655709050,28350,28350,28350,28350,0
20250225,110100,655709050,28350,28300,28350,28300,41
20250225,110000,654546750,28300,28300,28300,28300,2
20250225,105900,654490150,28350,28350,28350,28350,0
20250225,105800,654490150,28350,28300,28350,28300,90
20250225,105700,651938750,28350,28350,28350,28350,397
20250225,105600,640683800,28400,28400,28400,28400,10
20250225,105500,640399800,28350,28350,28350,28350,1
20250225,105400,640371450,28350,28350,28350,28350,2
20250225,105300,640314750,28400,28400,28400,28400,0
20250225,105200,640314750,28400,28400,28400,28400,105
20250225,105100,637332750,28400,28400,28400,28400,10
20250225,105000,637048750,28400,28400,28400,28400,2
20250225,104900,636991950,28350,28350,28350,28350,0
20250225,104800,636991950,28350,28350,28350,28350,0
20250225,104700,636991950,28350,28350,28350,28350,124
20250225,104600,633476550,28300,28300,28300,28300,2
20250225,104500,633419950,28350,28350,28350,28350,750
20250225,104400,612157450,28400,28400,28400,28400,0
20250225,104300,612157450,28400,28400,28400,28400,0
20250225,104200,612157450,28400,28400,28400,28400,0
20250225,104100,612157450,28400,28400,28400,28350,1333
20250225,104000,574306600,28400,28450,28450,28400,120
20250225,103900,570892700,28450,28450,28450,28450,3
20250225,103800,570807350,28400,28400,28400,28400,11
20250225,103700,570494950,28400,28400,28400,28400,150
20250225,103600,566234950,28500,28500,28500,28500,0
20250225,103500,566234950,28500,28450,28500,28450,40
20250225,103400,565095000,28400,28450,28450,28400,115
20250225,103300,561824850,28500,28500,28500,28500,12
20250225,103200,561482850,28500,28450,28500,28450,2135
20250225,103100,500635400,28500,28450,28500,28450,1807
20250225,103000,449226200,28450,28350,28450,28300,3905
20250225,102900,338385650,28350,28350,28350,28350,40
20250225,102800,337251650,28350,28350,28350,28350,0
20250225,102700,337251650,28350,28350,28350,28350,67
20250225,102600,335352200,28350,28350,28350,28350,0
20250225,102500,335352200,28350,28350,28350,28350,0
20250225,102400,335352200,28350,28350,28350,28300,218
20250225,102300,329171950,28350,28300,28350,28300,965
20250225,102200,301822400,28300,28300,28300,28300,10
20250225,102100,301539400,28300,28300,28300,28300,287
20250225,102000,293417300,28350,28350,28350,28350,0
20250225,101900,293417300,28350,28350,28350,28350,0
20250225,101800,293417300,28350,28350,28350,28350,100
20250225,101700,290582300,28400,28350,28400,28350,80
20250225,101600,288314100,28350,28350,28350,28350,2
20250225,101500,288257400,28350,28350,28350,28350,0
20250225,101400,288257400,28350,28350,28350,28350,0
20250225,101300,288257400,28350,28350,28350,28350,62
20250225,101200,286499700,28300,28300,28300,28300,0
20250225,101100,286499700,28300,28300,28300,28300,74
20250225,101000,284405500,28300,28250,28300,28250,18
20250225,100900,283896150,28250,28250,28250,28250,0
20250225,100800,283896150,28250,28250,28250,28250,0
20250225,100700,283896150,28250,28250,28250,28250,0
20250225,100600,283896150,28250,28250,28250,28250,1
20250225,100500,283867900,28250,28250,28250,28250,0
20250225,100400,283867900,28250,28250,28250,28250,0
20250225,100300,283867900,28250,28300,28300,28250,650
20250225,100200,265497900,28300,28300,28300,28300,0
20250225,100100,265497900,28300,28250,28300,28250,8
20250225,100000,265271750,28300,28300,28300,28300,0
20250225,095900,265271750,28300,28300,28300,28300,90
20250225,095800,262724750,28300,28300,28300,28300,0
20250225,095700,262724750,28300,28300,28300,28300,0
20250225,095600,262724750,28300,28350,28350,28300,475
20250225,095500,249279750,28300,28300,28300,28300,98
20250225,095400,246506350,28350,28350,28350,28350,39
20250225,095300,245400700,28350,28350,28350,28350,0
20250225,095200,245400700,28350,28350,28350,28350,0
20250225,095100,245400700,28350,28350,28350,28350,15
20250225,095000,244975450,28350,28350,28350,28350,1
20250225,094900,244947100,28400,28400,28400,28400,0
20250225,094800,244947100,28400,28400,28400,28400,69
20250225,094700,242987500,28400,28350,28400,28350,240
20250225,094600,236182000,28350,28350,28350,28350,0
20250225,094500,236182000,28350,28350,28350,28350,42
20250225,094400,234991300,28350,28350,28350,28350,2
20250225,094300,234934600,28350,28350,28350,28350,92
20250225,094200,232326400,28300,28300,28300,28300,20
20250225,094100,231760400,28300,28300,28300,28300,2
20250225,094000,231703800,28300,28300,28350,28300,87
20250225,093900,229238100,28300,28300,28300,28300,0
20250225,093800,229238100,28300,28300,28300,28300,161
20250225,093700,224681800,28250,28250,28250,28250,619
20250225,093600,207195050,28300,28300,28300,28300,0
20250225,093500,207195050,28300,28300,28300,28300,150
20250225,093400,202950050,28300,28300,28300,28300,48
20250225,093300,201591650,28300,28250,28300,28200,42
20250225,093200,200406800,28250,28350,28350,28250,189
20250225,093100,195058750,28350,28300,28350,28250,342
20250225,093000,185389750,28300,28350,28350,28300,400
20250225,092900,174064750,28300,28250,28350,28250,310
20250225,092800,165288400,28300,28250,28350,28250,230
20250225,092700,158777100,28200,28200,28200,28200,36
20250225,092600,157761900,28200,28200,28200,28200,4
20250225,092500,157649100,28200,28200,28200,28200,14
20250225,092400,157254300,28200,28200,28200,28200,0
20250225,092300,157254300,28200,28250,28250,28200,529
20250225,092200,142336300,28250,28250,28250,28250,3
20250225,092100,142251550,28250,28250,28250,28200,502
20250225,092000,128076600,28250,28300,28300,28250,129
20250225,091900,124426050,28300,28300,28300,28300,256
20250225,091800,117181250,28350,28350,28350,28350,302
20250225,091700,108619550,28350,28350,28350,28350,44
20250225,091600,107372150,28300,28250,28300,28250,241
20250225,091500,100553750,28250,28250,28250,28250,0
20250225,091400,100553750,28250,28250,28250,28250,0
20250225,091300,100553750,28250,28200,28250,28200,206
20250225,091200,94734550,28250,28250,28300,28150,273
20250225,091100,87024600,28250,28250,28250,28250,2
20250225,091000,86968100,28300,28250,28300,28250,53
20250225,090900,85470750,28200,28200,28200,28200,802
20250225,090800,62854350,28150,28150,28200,28150,430
20250225,090700,50749800,28150,28150,28150,28150,0
20250225,090600,50749800,28150,28150,28150,28150,1
20250225,090500,50721650,28150,28250,28250,28150,21
20250225,090400,50130400,28250,28250,28250,28250,5
20250225,090300,49989150,28250,28250,28250,28250,1
20250225,090200,49960900,28150,28150,28150,28150,46
20250225,090100,48666000,28150,28250,28250,28150,31
20250225,090000,47791450,28300,28300,28300,28100,1688