KissMeData/005810/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184600,1501443800,27400,27400,27400,27400,960
20250227,184500,1501443800,27400,27400,27400,27400,0
20250227,184400,1501443800,27400,27400,27400,27400,0
20250227,184300,1501443800,27400,27400,27400,27400,0
20250227,184200,1501443800,27400,27400,27400,27400,0
20250227,184100,1501443800,27400,27400,27400,27400,0
20250227,184000,1501443800,27400,27400,27400,27400,0
20250227,183900,1501443800,27400,27400,27400,27400,0
20250227,183800,1501443800,27400,27400,27400,27400,0
20250227,183700,1501443800,27400,27400,27400,27400,0
20250227,183600,1501443800,27400,27400,27400,27400,0
20250227,183500,1501443800,27400,27400,27400,27400,0
20250227,183400,1501443800,27400,27400,27400,27400,0
20250227,183300,1501443800,27400,27400,27400,27400,0
20250227,183200,1501443800,27400,27400,27400,27400,0
20250227,183100,1501443800,27400,27400,27400,27400,0
20250227,183000,1501443800,27400,27400,27400,27400,0
20250227,182900,1501443800,27400,27400,27400,27400,0
20250227,182800,1501443800,27400,27400,27400,27400,0
20250227,182700,1501443800,27400,27400,27400,27400,0
20250227,182600,1501443800,27400,27400,27400,27400,0
20250227,182500,1501443800,27400,27400,27400,27400,0
20250227,182400,1501443800,27400,27400,27400,27400,0
20250227,182300,1501443800,27400,27400,27400,27400,0
20250227,182200,1501443800,27400,27400,27400,27400,0
20250227,182100,1501443800,27400,27400,27400,27400,0
20250227,182000,1501443800,27400,27400,27400,27400,0
20250227,181900,1501443800,27400,27400,27400,27400,0
20250227,181800,1501443800,27400,27400,27400,27400,0
20250227,181700,1501443800,27400,27400,27400,27400,0
20250227,181600,1501443800,27400,27400,27400,27400,960
20250227,181500,1501443800,27400,27400,27400,27400,0
20250227,181400,1501443800,27400,27400,27400,27400,0
20250227,181300,1501443800,27400,27400,27400,27400,0
20250227,181200,1501443800,27400,27400,27400,27400,0
20250227,181100,1501443800,27400,27400,27400,27400,0
20250227,181000,1501443800,27400,27400,27400,27400,0
20250227,180900,1501443800,27400,27400,27400,27400,0
20250227,180800,1501443800,27400,27400,27400,27400,0
20250227,180700,1501443800,27400,27400,27400,27400,0
20250227,180600,1501443800,27400,27400,27400,27400,0
20250227,180500,1501443800,27400,27400,27400,27400,0
20250227,180400,1501443800,27400,27400,27400,27400,0
20250227,180300,1501443800,27400,27400,27400,27400,0
20250227,180200,1501443800,27400,27400,27400,27400,0
20250227,180100,1501443800,27400,27400,27400,27400,0
20250227,180000,1501443800,27400,27400,27400,27400,0
20250227,175900,1501443800,27400,27400,27400,27400,0
20250227,175800,1501443800,27400,27400,27400,27400,0
20250227,175700,1501443800,27400,27400,27400,27400,0
20250227,175600,1501443800,27400,27400,27400,27400,0
20250227,175500,1501443800,27400,27400,27400,27400,0
20250227,175400,1501443800,27400,27400,27400,27400,0
20250227,175300,1501443800,27400,27400,27400,27400,0
20250227,175200,1501443800,27400,27400,27400,27400,0
20250227,175100,1501443800,27400,27400,27400,27400,0
20250227,175000,1501443800,27400,27400,27400,27400,0
20250227,174900,1501443800,27400,27400,27400,27400,0
20250227,174800,1501443800,27400,27400,27400,27400,0
20250227,174700,1501443800,27400,27400,27400,27400,0
20250227,174600,1501443800,27400,27400,27400,27400,960
20250227,174500,1501443800,27400,27400,27400,27400,0
20250227,174400,1501443800,27400,27400,27400,27400,0
20250227,174300,1501443800,27400,27400,27400,27400,0
20250227,174200,1501443800,27400,27400,27400,27400,0
20250227,174100,1501443800,27400,27400,27400,27400,0
20250227,174000,1501443800,27400,27400,27400,27400,0
20250227,173900,1501443800,27400,27400,27400,27400,0
20250227,173800,1501443800,27400,27400,27400,27400,0
20250227,173700,1501443800,27400,27400,27400,27400,0
20250227,173600,1501443800,27400,27400,27400,27400,0
20250227,173500,1501443800,27400,27400,27400,27400,0
20250227,173400,1501443800,27400,27400,27400,27400,0
20250227,173300,1501443800,27400,27400,27400,27400,0
20250227,173200,1501443800,27400,27400,27400,27400,0
20250227,173100,1501443800,27400,27400,27400,27400,0
20250227,173000,1501443800,27400,27400,27400,27400,0
20250227,172900,1501443800,27400,27400,27400,27400,0
20250227,172800,1501443800,27400,27400,27400,27400,0
20250227,172700,1501443800,27400,27400,27400,27400,0
20250227,172600,1501443800,27400,27400,27400,27400,0
20250227,172500,1501443800,27400,27400,27400,27400,0
20250227,172400,1501443800,27400,27400,27400,27400,0
20250227,172300,1501443800,27400,27400,27400,27400,0
20250227,172200,1501443800,27400,27400,27400,27400,0
20250227,172100,1501443800,27400,27400,27400,27400,0
20250227,172000,1501443800,27400,27400,27400,27400,0
20250227,171900,1501443800,27400,27400,27400,27400,0
20250227,171800,1501443800,27400,27400,27400,27400,0
20250227,171700,1501443800,27400,27400,27400,27400,0
20250227,171600,1501443800,27400,27400,27400,27400,960
20250227,171500,1501443800,27400,27400,27400,27400,0
20250227,171400,1501443800,27400,27400,27400,27400,0
20250227,171300,1501443800,27400,27400,27400,27400,0
20250227,171200,1501443800,27400,27400,27400,27400,0
20250227,171100,1501443800,27400,27400,27400,27400,0
20250227,171000,1501443800,27400,27400,27400,27400,0
20250227,170900,1501443800,27400,27400,27400,27400,0
20250227,170800,1501443800,27400,27400,27400,27400,0
20250227,170700,1501443800,27400,27400,27400,27400,0
20250227,170600,1501443800,27400,27400,27400,27400,0
20250227,170500,1501443800,27400,27400,27400,27400,0
20250227,170400,1501443800,27400,27400,27400,27400,0
20250227,170300,1501443800,27400,27400,27400,27400,0
20250227,170200,1501443800,27400,27400,27400,27400,0
20250227,170100,1501443800,27400,27400,27400,27400,0
20250227,170000,1501443800,27400,27400,27400,27400,0
20250227,165900,1501443800,27400,27400,27400,27400,0
20250227,165800,1501443800,27400,27400,27400,27400,0
20250227,165700,1501443800,27400,27400,27400,27400,0
20250227,165600,1501443800,27400,27400,27400,27400,0
20250227,165500,1501443800,27400,27400,27400,27400,0
20250227,165400,1501443800,27400,27400,27400,27400,0
20250227,165300,1501443800,27400,27400,27400,27400,0
20250227,165200,1501443800,27400,27400,27400,27400,0
20250227,165100,1501443800,27400,27400,27400,27400,0
20250227,165000,1501443800,27400,27400,27400,27400,0
20250227,164900,1501443800,27400,27400,27400,27400,0
20250227,164800,1501443800,27400,27400,27400,27400,0
20250227,164700,1501443800,27400,27400,27400,27400,0
20250227,164600,1501443800,27400,27400,27400,27400,960
20250227,164500,1501443800,27400,27400,27400,27400,0
20250227,164400,1501443800,27400,27400,27400,27400,0
20250227,164300,1501443800,27400,27400,27400,27400,0
20250227,164200,1501443800,27400,27400,27400,27400,0
20250227,164100,1501443800,27400,27400,27400,27400,0
20250227,164000,1501443800,27400,27400,27400,27400,0
20250227,163900,1501443800,27400,27400,27400,27400,0
20250227,163800,1501443800,27400,27400,27400,27400,0
20250227,163700,1501443800,27400,27400,27400,27400,0
20250227,163600,1501443800,27400,27400,27400,27400,0
20250227,163500,1501443800,27400,27400,27400,27400,0
20250227,163400,1501443800,27400,27400,27400,27400,0
20250227,163300,1501443800,27400,27400,27400,27400,0
20250227,163200,1501443800,27400,27400,27400,27400,0
20250227,163100,1501443800,27400,27400,27400,27400,0
20250227,163000,1501443800,27400,27400,27400,27400,0
20250227,162900,1501443800,27400,27400,27400,27400,0
20250227,162800,1501443800,27400,27400,27400,27400,0
20250227,162700,1501443800,27400,27400,27400,27400,0
20250227,162600,1501443800,27400,27400,27400,27400,0
20250227,162500,1501443800,27400,27400,27400,27400,0
20250227,162400,1501443800,27400,27400,27400,27400,0
20250227,162300,1501443800,27400,27400,27400,27400,0
20250227,162200,1501443800,27400,27400,27400,27400,0
20250227,162100,1501443800,27400,27400,27400,27400,0
20250227,162000,1501443800,27400,27400,27400,27400,0
20250227,161900,1501443800,27400,27400,27400,27400,0
20250227,161800,1501443800,27400,27400,27400,27400,0
20250227,161700,1501443800,27400,27400,27400,27400,0
20250227,161600,1501443800,27400,27400,27400,27400,960
20250227,161500,1501443800,27400,27400,27400,27400,0
20250227,161400,1501443800,27400,27400,27400,27400,0
20250227,161300,1501443800,27400,27400,27400,27400,0
20250227,161200,1501443800,27400,27400,27400,27400,0
20250227,161100,1501443800,27400,27400,27400,27400,0
20250227,161000,1501443800,27400,27400,27400,27400,0
20250227,160900,1501443800,27400,27400,27400,27400,0
20250227,160800,1501443800,27400,27400,27400,27400,0
20250227,160700,1501443800,27400,27400,27400,27400,0
20250227,160600,1501443800,27400,27400,27400,27400,0
20250227,160500,1501443800,27400,27400,27400,27400,0
20250227,160400,1501443800,27400,27400,27400,27400,0
20250227,160300,1501443800,27400,27400,27400,27400,0
20250227,160200,1501443800,27400,27400,27400,27400,0
20250227,160100,1501443800,27400,27400,27400,27400,0
20250227,160000,1501443800,27400,27400,27400,27400,0
20250227,155900,1501443800,27400,27400,27400,27400,0
20250227,155800,1501443800,27400,27400,27400,27400,0
20250227,155700,1501443800,27400,27400,27400,27400,0
20250227,155600,1501443800,27400,27400,27400,27400,0
20250227,155500,1501443800,27400,27400,27400,27400,0
20250227,155400,1501443800,27400,27400,27400,27400,0
20250227,155300,1501443800,27400,27400,27400,27400,0
20250227,155200,1501443800,27400,27400,27400,27400,0
20250227,155100,1501443800,27400,27400,27400,27400,0
20250227,155000,1501443800,27400,27400,27400,27400,0
20250227,154900,1501443800,27400,27400,27400,27400,0
20250227,154800,1501443800,27400,27400,27400,27400,0
20250227,154700,1501443800,27400,27400,27400,27400,0
20250227,154600,1501443800,27400,27400,27400,27400,960
20250227,154500,1501443800,27400,27400,27400,27400,0
20250227,154400,1501443800,27400,27400,27400,27400,0
20250227,154300,1501443800,27400,27400,27400,27400,0
20250227,154200,1501443800,27400,27400,27400,27400,0
20250227,154100,1501443800,27400,27400,27400,27400,0
20250227,154000,1501443800,27400,27400,27400,27400,0
20250227,153900,1501443800,27400,27400,27400,27400,0
20250227,153800,1501443800,27400,27400,27400,27400,0
20250227,153700,1501443800,27400,27400,27400,27400,0
20250227,153600,1501443800,27400,27400,27400,27400,0
20250227,153500,1501443800,27400,27400,27400,27400,0
20250227,153400,1501443800,27400,27400,27400,27400,0
20250227,153300,1501443800,27400,27400,27400,27400,0
20250227,153200,1501443800,27400,27400,27400,27400,0
20250227,153100,1501443800,27400,27400,27400,27400,0
20250227,153000,1501443800,27400,27400,27400,27400,960
20250227,152900,1475139800,27400,27400,27400,27400,0
20250227,152800,1475139800,27400,27400,27400,27400,0
20250227,152700,1475139800,27400,27400,27400,27400,0
20250227,152600,1475139800,27400,27400,27400,27400,0
20250227,152500,1475139800,27400,27400,27400,27400,0
20250227,152400,1475139800,27400,27400,27400,27400,0
20250227,152300,1475139800,27400,27400,27400,27400,0
20250227,152200,1475139800,27400,27400,27400,27400,0
20250227,152100,1475139800,27400,27400,27400,27400,0
20250227,152000,1475139800,27400,27400,27400,27400,0
20250227,151900,1475139800,27400,27350,27400,27350,2
20250227,151800,1475085050,27250,27250,27250,27250,210
20250227,151700,1469362550,27400,27400,27400,27400,0
20250227,151600,1469362550,27400,27250,27400,27250,4
20250227,151500,1469253250,27300,27300,27300,27300,865
20250227,151400,1445638750,27400,27400,27400,27400,10
20250227,151300,1445364750,27400,27400,27400,27400,326
20250227,151200,1436432350,27300,27300,27300,27300,0
20250227,151100,1436432350,27300,27300,27300,27300,4
20250227,151000,1436323150,27300,27300,27300,27300,1
20250227,150900,1436295850,27300,27300,27300,27300,0
20250227,150800,1436295850,27300,27300,27300,27300,8
20250227,150700,1436077450,27300,27300,27300,27300,0
20250227,150600,1436077450,27300,27300,27300,27300,1
20250227,150500,1436050150,27300,27400,27400,27300,8
20250227,150400,1435831050,27300,27300,27300,27300,0
20250227,150300,1435831050,27300,27300,27300,27300,0
20250227,150200,1435831050,27300,27300,27300,27300,101
20250227,150100,1433073750,27300,27300,27300,27300,0
20250227,150000,1433073750,27300,27350,27350,27300,3
20250227,145900,1432991800,27350,27400,27400,27350,33
20250227,145800,1432088250,27350,27350,27400,27350,24
20250227,145700,1431431750,27400,27400,27400,27400,0
20250227,145600,1431431750,27400,27350,27400,27300,506
20250227,145500,1417588600,27400,27400,27400,27400,13
20250227,145400,1417232400,27350,27400,27400,27350,24
20250227,145300,1416575050,27450,27450,27450,27450,12
20250227,145200,1416245650,27400,27350,27400,27350,383
20250227,145100,1405751700,27350,27400,27400,27350,20
20250227,145000,1405203750,27350,27400,27400,27350,15
20250227,144900,1404792800,27350,27400,27400,27350,26
20250227,144800,1404080700,27400,27400,27400,27400,67
20250227,144700,1402244900,27400,27350,27400,27350,16
20250227,144600,1401806650,27350,27350,27400,27350,25
20250227,144500,1401121950,27400,27400,27400,27400,14
20250227,144400,1400738350,27400,27350,27400,27350,140
20250227,144300,1396907850,27350,27400,27400,27350,145
20250227,144200,1392939850,27400,27400,27400,27400,13
20250227,144100,1392583650,27400,27400,27400,27350,37
20250227,144000,1391570100,27350,27350,27350,27350,1
20250227,143900,1391542750,27400,27350,27400,27350,37
20250227,143800,1390529200,27400,27400,27400,27350,20
20250227,143700,1389981300,27400,27400,27400,27400,19
20250227,143600,1389460700,27400,27350,27400,27350,61
20250227,143500,1387789650,27350,27400,27400,27350,66
20250227,143400,1385981500,27350,27300,27350,27300,588
20250227,143300,1369899950,27350,27350,27350,27350,12
20250227,143200,1369571750,27300,27350,27350,27300,21
20250227,143100,1368997450,27350,27350,27350,27350,395
20250227,143000,1358194200,27350,27350,27350,27350,93
20250227,142900,1355650650,27350,27350,27350,27350,19
20250227,142800,1355131000,27300,27350,27350,27300,16
20250227,142700,1354693650,27350,27350,27350,27350,31
20250227,142600,1353845800,27300,27300,27300,27300,7
20250227,142500,1353654700,27300,27350,27350,27300,14
20250227,142400,1353271850,27250,27350,27350,27200,904
20250227,142300,1328587400,27300,27300,27300,27300,5
20250227,142200,1328450900,27350,27350,27350,27350,31
20250227,142100,1327603050,27300,27350,27350,27300,17
20250227,142000,1327138350,27300,27300,27300,27300,9
20250227,141900,1326892650,27350,27300,27350,27300,22
20250227,141800,1326291100,27300,27300,27300,27300,2
20250227,141700,1326236500,27350,27350,27350,27350,33
20250227,141600,1325333950,27300,27300,27300,27300,10
20250227,141500,1325060950,27250,27350,27350,27250,53
20250227,141400,1323614300,27300,27250,27300,27250,4
20250227,141300,1323505150,27300,27350,27350,27300,16
20250227,141200,1323067700,27300,27300,27300,27300,28
20250227,141100,1322303300,27300,27250,27300,27250,217
20250227,141000,1316379450,27300,27350,27350,27300,600
20250227,140900,1299997800,27350,27350,27350,27350,0
20250227,140800,1299997800,27350,27300,27350,27300,18
20250227,140700,1299505750,27350,27350,27350,27350,31
20250227,140600,1298657900,27300,27300,27300,27300,0
20250227,140500,1298657900,27300,27350,27350,27300,43
20250227,140400,1297482400,27350,27350,27350,27350,11
20250227,140300,1297181550,27350,27300,27350,27300,8
20250227,140200,1296963000,27350,27350,27350,27300,35
20250227,140100,1296005800,27300,27300,27300,27300,0
20250227,140000,1296005800,27300,27250,27350,27250,43
20250227,135900,1294831000,27300,27300,27300,27300,12
20250227,135800,1294503400,27250,27300,27300,27250,9
20250227,135700,1294257950,27350,27300,27350,27300,28
20250227,135600,1293492600,27300,27300,27300,27300,14
20250227,135500,1293110400,27250,27300,27300,27250,26
20250227,135400,1292400900,27300,27300,27300,27300,13
20250227,135300,1292046000,27300,27250,27300,27250,74
20250227,135200,1290026050,27250,27250,27250,27250,0
20250227,135100,1290026050,27250,27300,27300,27250,15
20250227,135000,1289616600,27300,27300,27300,27250,391
20250227,134900,1278960150,27300,27300,27300,27300,0
20250227,134800,1278960150,27300,27300,27300,27250,60
20250227,134700,1277323650,27250,27250,27250,27250,5
20250227,134600,1277187400,27300,27250,27300,27250,14
20250227,134500,1276805250,27300,27250,27300,27250,37
20250227,134400,1275795450,27300,27300,27300,27300,0
20250227,134300,1275795450,27300,27300,27300,27300,35
20250227,134200,1274839950,27250,27300,27300,27250,16
20250227,134100,1274403400,27300,27300,27300,27300,5
20250227,134000,1274266900,27300,27250,27300,27250,39
20250227,133900,1273202450,27300,27300,27300,27300,12
20250227,133800,1272874850,27250,27300,27300,27250,21
20250227,133700,1272301600,27250,27300,27300,27250,19
20250227,133600,1271783200,27300,27300,27300,27300,31
20250227,133500,1270936900,27250,27250,27250,27250,7
20250227,133400,1270746150,27300,27300,27300,27300,13
20250227,133300,1270391250,27300,27250,27300,27250,103
20250227,133200,1267583350,27250,27250,27250,27250,6
20250227,133100,1267419850,27300,27300,27300,27300,37
20250227,133000,1266409750,27250,27250,27250,27250,5
20250227,132900,1266273500,27300,27300,27300,27250,146
20250227,132800,1262293950,27300,27300,27300,27300,31
20250227,132700,1261447650,27250,27300,27300,27250,50
20250227,132600,1260082900,27300,27300,27300,27250,33
20250227,132500,1259182050,27300,27250,27300,27250,14
20250227,132400,1258799900,27250,27300,27300,27250,8
20250227,132300,1258581800,27300,27300,27300,27300,33
20250227,132200,1257680900,27250,27300,27300,27250,19
20250227,132100,1257162450,27300,27300,27300,27300,40
20250227,132000,1256070450,27250,27250,27250,27250,6
20250227,131900,1255906950,27300,27200,27300,27200,14
20250227,131800,1255524850,27300,27300,27300,27300,19
20250227,131700,1255006150,27250,27250,27300,27250,817
20250227,131600,1232742350,27300,27300,27300,27300,48
20250227,131500,1231431950,27250,27250,27250,27250,1
20250227,131400,1231404700,27250,27300,27300,27250,38
20250227,131300,1230367650,27300,27300,27300,27300,12
20250227,131200,1230040050,27350,27300,27350,27300,19
20250227,131100,1229520700,27350,27300,27350,27300,31
20250227,131000,1228672900,27300,27300,27300,27300,88
20250227,130900,1226270500,27300,27300,27300,27250,37
20250227,130800,1225260650,27300,27350,27400,27300,298
20250227,130700,1217118150,27300,27300,27300,27300,0
20250227,130600,1217118150,27300,27350,27350,27300,38
20250227,130500,1216079100,27300,27300,27350,27300,13
20250227,130400,1215723650,27300,27300,27300,27300,16
20250227,130300,1215286850,27300,27350,27350,27300,16
20250227,130200,1214849400,27300,27350,27350,27300,13
20250227,130100,1214493900,27300,27300,27300,27250,1064
20250227,130000,1185487500,27350,27350,27350,27350,81
20250227,125900,1183272150,27350,27350,27350,27350,21
20250227,125800,1182697800,27400,27350,27400,27350,20
20250227,125700,1182150250,27400,27400,27400,27400,13
20250227,125600,1181794050,27350,27400,27400,27350,73
20250227,125500,1179794400,27400,27400,27400,27400,13
20250227,125400,1179438200,27300,27300,27350,27300,44
20250227,125300,1178235150,27350,27350,27350,27350,177
20250227,125200,1173394200,27350,27350,27350,27350,31
20250227,125100,1172546350,27300,27350,27350,27300,22
20250227,125000,1171944950,27350,27300,27350,27300,3
20250227,124900,1171862950,27350,27300,27350,27300,106
20250227,124800,1168967600,27300,27350,27350,27300,19
20250227,124700,1168448200,27350,27350,27350,27350,19
20250227,124600,1167928550,27350,27300,27350,27300,17
20250227,124500,1167463850,27350,27350,27350,27350,16
20250227,124400,1167026250,27300,27350,27350,27300,31
20250227,124300,1166178450,27300,27350,27350,27300,17
20250227,124200,1165713750,27350,27350,27350,27350,20
20250227,124100,1165166750,27350,27350,27350,27300,20
20250227,124000,1164620050,27300,27350,27350,27300,13
20250227,123900,1164264550,27350,27350,27350,27350,19
20250227,123800,1163744900,27300,27300,27350,27300,19
20250227,123700,1163225600,27350,27350,27350,27350,32
20250227,123600,1162350400,27300,27300,27300,27300,5
20250227,123500,1162213900,27300,27300,27300,27300,64
20250227,123400,1160466700,27250,27300,27300,27250,13
20250227,123300,1160111850,27250,27250,27250,27200,183
20250227,123200,1155125350,27300,27250,27300,27250,34
20250227,123100,1154197300,27250,27300,27300,27250,23
20250227,123000,1153569800,27300,27300,27300,27300,25
20250227,122900,1152887300,27300,27300,27300,27300,13
20250227,122800,1152532400,27250,27250,27250,27250,5
20250227,122700,1152396150,27300,27250,27300,27250,35
20250227,122600,1151440700,27300,27250,27300,27250,19
20250227,122500,1150922350,27300,27300,27300,27300,29
20250227,122400,1150130650,27300,27250,27300,27250,13
20250227,122300,1149775800,27250,27300,27300,27250,22
20250227,122200,1149175600,27300,27300,27300,27300,21
20250227,122100,1148602300,27250,27300,27300,27250,23
20250227,122000,1147974500,27250,27300,27300,27250,40
20250227,121900,1146882850,27300,27300,27300,27300,1
20250227,121800,1146855550,27300,27250,27300,27200,109
20250227,121700,1143885500,27300,27250,27300,27250,38
20250227,121600,1142849050,27250,27250,27250,27250,90
20250227,121500,1140396550,27200,27250,27250,27200,45
20250227,121400,1139170650,27250,27250,27250,27200,37
20250227,121300,1138162500,27200,27250,27250,27200,126
20250227,121200,1134729300,27300,27300,27300,27300,12
20250227,121100,1134401700,27250,27350,27350,27250,1523
20250227,121000,1092897000,27350,27300,27350,27300,33
20250227,120900,1091995400,27350,27300,27350,27300,102
20250227,120800,1089209700,27300,27250,27300,27250,35
20250227,120700,1088254450,27300,27300,27300,27300,153
20250227,120600,1084077550,27300,27300,27300,27300,11
20250227,120500,1083777250,27300,27250,27300,27250,24
20250227,120400,1083122300,27300,27250,27300,27250,15
20250227,120300,1082712850,27300,27300,27300,27300,31
20250227,120200,1081866550,27250,27250,27300,27250,12
20250227,120100,1081539300,27300,27300,27300,27300,12
20250227,120000,1081211700,27300,27300,27300,27250,50
20250227,115900,1079847000,27250,27250,27250,27250,1
20250227,115800,1079819750,27300,27300,27300,27300,32
20250227,115700,1078946150,27250,27250,27250,27250,30
20250227,115600,1078128650,27350,27300,27350,27250,41
20250227,115500,1077010250,27300,27400,27400,27300,1419
20250227,115400,1038270850,27300,27300,27300,27300,1
20250227,115300,1038243550,27400,27350,27400,27350,1032
20250227,115200,1010017700,27300,27350,27350,27300,19
20250227,115100,1009498300,27350,27350,27350,27350,23
20250227,115000,1008869250,27350,27300,27350,27300,21
20250227,114900,1008295350,27300,27350,27350,27300,13
20250227,114800,1007939850,27350,27350,27350,27350,21
20250227,114700,1007365500,27350,27300,27350,27300,20
20250227,114600,1006818750,27350,27350,27350,27350,32
20250227,114500,1005943550,27300,27300,27300,27300,5
20250227,114400,1005807050,27350,27300,27350,27300,25
20250227,114300,1005123350,27350,27350,27350,27350,32
20250227,114200,1004248150,27350,27400,27400,27350,2
20250227,114100,1004193400,27400,27350,27400,27350,233
20250227,114000,997820200,27300,27350,27350,27300,37
20250227,113900,996808300,27350,27350,27350,27300,48
20250227,113800,995497200,27350,27300,27350,27300,31
20250227,113700,994649400,27350,27350,27350,27350,0
20250227,113600,994649400,27350,27350,27400,27350,46
20250227,113500,993390650,27300,27350,27350,27300,13
20250227,113400,993035150,27300,27300,27300,27300,6
20250227,113300,992871350,27350,27350,27350,27350,33
20250227,113200,991968800,27350,27400,27400,27350,12
20250227,113100,991640050,27350,27450,27450,27350,1423
20250227,113000,952720800,27450,27400,27450,27400,17
20250227,112900,952254850,27400,27400,27400,27400,30
20250227,112800,951432850,27400,27400,27400,27400,50
20250227,112700,950062850,27400,27350,27400,27350,28
20250227,112600,949295950,27400,27350,27400,27350,20
20250227,112500,948748000,27400,27400,27400,27400,12
20250227,112400,948419200,27350,27400,27400,27350,39
20250227,112300,947350850,27350,27400,27400,27350,3
20250227,112200,947268700,27400,27350,27400,27350,13
20250227,112100,946912550,27350,27350,27400,27350,50
20250227,112000,945543250,27350,27350,27350,27350,12
20250227,111900,945215050,27400,27400,27400,27350,36
20250227,111800,944228900,27400,27400,27400,27400,15
20250227,111700,943817900,27400,27400,27400,27400,0
20250227,111600,943817900,27400,27400,27400,27350,150
20250227,111500,939708200,27400,27400,27400,27400,14
20250227,111400,939324600,27400,27350,27400,27350,25
20250227,111300,938639900,27400,27400,27400,27350,14
20250227,111200,938256350,27350,27400,27400,27350,149
20250227,111100,934179550,27400,27450,27450,27400,189
20250227,111000,929000800,27450,27400,27450,27350,1282
20250227,110900,893883250,27450,27400,27450,27400,25
20250227,110800,893197250,27450,27450,27450,27450,14
20250227,110700,892812950,27500,27450,27500,27450,33
20250227,110600,891906450,27500,27500,27500,27500,0
20250227,110500,891906450,27500,27450,27500,27450,15
20250227,110400,891494050,27450,27450,27450,27450,39
20250227,110300,890423500,27400,27400,27400,27400,111
20250227,110200,887382100,27450,27400,27450,27400,236
20250227,110100,880904000,27400,27450,27450,27400,19
20250227,110000,880382700,27400,27400,27400,27400,1
20250227,105900,880355300,27450,27450,27450,27450,32
20250227,105800,879476900,27400,27400,27450,27400,137
20250227,105700,875716550,27450,27450,27450,27450,19
20250227,105600,875195000,27450,27500,27500,27450,17
20250227,105500,874728300,27500,27500,27500,27500,3
20250227,105400,874645800,27500,27450,27500,27450,549
20250227,105300,859575150,27450,27500,27500,27450,19
20250227,105200,859052950,27500,27450,27500,27450,22
20250227,105100,858448050,27500,27500,27500,27450,24
20250227,105000,857788350,27500,27500,27500,27500,35
20250227,104900,856825850,27450,27450,27450,27450,9
20250227,104800,856578800,27500,27500,27500,27500,12
20250227,104700,856248800,27500,27500,27500,27500,31
20250227,104600,855396300,27500,27450,27500,27450,38
20250227,104500,854351550,27500,27500,27500,27500,268
20250227,104400,846981550,27500,27550,27550,27500,206
20250227,104300,841315900,27500,27500,27500,27500,6
20250227,104200,841150900,27550,27550,27550,27550,39
20250227,104100,840076450,27500,27550,27550,27500,84
20250227,104000,837765650,27500,27550,27550,27500,91
20250227,103900,835258750,27550,27500,27550,27500,15
20250227,103800,834845600,27500,27450,27500,27450,44
20250227,103700,833635850,27500,27500,27500,27450,959
20250227,103600,807263400,27500,27550,27550,27500,163
20250227,103500,802780250,27500,27550,27550,27500,29
20250227,103400,801981550,27550,27500,27550,27500,136
20250227,103300,798234800,27500,27500,27550,27450,135
20250227,103200,794521800,27500,27500,27500,27500,17
20250227,103100,794054300,27550,27550,27550,27550,17
20250227,103000,793585950,27550,27550,27550,27450,138
20250227,102900,789786850,27500,27500,27500,27500,434
20250227,102800,777851850,27500,27500,27500,27450,53
20250227,102700,776395350,27500,27500,27500,27500,122
20250227,102600,773040350,27450,27450,27450,27450,221
20250227,102500,766973900,27500,27550,27550,27500,33
20250227,102400,766065700,27550,27550,27550,27550,0
20250227,102300,766065700,27550,27500,27550,27450,41
20250227,102200,764938000,27500,27500,27550,27500,84
20250227,102100,762625650,27550,27500,27550,27500,595
20250227,102000,746263050,27500,27500,27500,27400,236
20250227,101900,739774600,27500,27450,27500,27400,1012
20250227,101800,712036100,27500,27500,27500,27500,196
20250227,101700,706646100,27500,27500,27500,27500,12
20250227,101600,706316100,27550,27550,27550,27550,93
20250227,101500,703753950,27450,27450,27550,27400,205
20250227,101400,698128100,27450,27450,27450,27450,323
20250227,101300,689261750,27400,27400,27500,27400,61
20250227,101200,687588100,27350,27500,27500,27350,1065
20250227,101100,658383700,27500,27500,27500,27500,443
20250227,101000,646201200,27500,27500,27500,27400,280
20250227,100900,638516500,27450,27450,27450,27450,8
20250227,100800,638296900,27450,27500,27500,27450,33
20250227,100700,637389450,27500,27500,27500,27500,0
20250227,100600,637389450,27500,27500,27500,27450,34
20250227,100500,636454500,27450,27450,27500,27450,13
20250227,100400,636097100,27450,27450,27450,27450,6
20250227,100300,635932400,27500,27400,27500,27400,71
20250227,100200,633984850,27450,27450,27450,27400,22
20250227,100100,633381000,27350,27400,27400,27350,270
20250227,100000,625983050,27350,27450,27450,27350,15
20250227,095900,625571500,27400,27400,27450,27400,20
20250227,095800,625022800,27400,27400,27400,27400,20
20250227,095700,624474800,27450,27400,27450,27400,234
20250227,095600,618062550,27450,27450,27450,27400,81
20250227,095500,615839150,27450,27450,27450,27450,0
20250227,095400,615839150,27450,27450,27450,27450,212
20250227,095300,610019750,27450,27450,27450,27450,19
20250227,095200,609498200,27500,27450,27500,27400,367
20250227,095100,599425600,27500,27500,27500,27500,42
20250227,095000,598270600,27500,27450,27500,27450,192
20250227,094900,593000100,27400,27450,27450,27400,402
20250227,094800,581973850,27400,27400,27400,27400,47
20250227,094700,580686050,27450,27450,27450,27400,481
20250227,094600,567488100,27450,27450,27450,27450,45
20250227,094500,566252850,27450,27450,27450,27450,0
20250227,094400,566252850,27450,27400,27450,27400,86
20250227,094300,563892350,27400,27400,27450,27400,177
20250227,094200,559042250,27350,27400,27400,27350,12
20250227,094100,558713500,27400,27400,27400,27350,125
20250227,094000,555288650,27400,27400,27450,27400,96
20250227,093900,552653700,27450,27450,27450,27450,50
20250227,093800,551281200,27450,27450,27450,27450,150
20250227,093700,547163700,27350,27400,27450,27350,107
20250227,093600,544229450,27450,27400,27450,27400,47
20250227,093500,542941600,27400,27500,27500,27400,246
20250227,093400,536191300,27500,27500,27500,27500,50
20250227,093300,534816300,27500,27500,27500,27500,95
20250227,093200,532203800,27500,27550,27550,27500,14
20250227,093100,531818150,27550,27450,27550,27450,756
20250227,093000,511048500,27450,27450,27450,27450,115
20250227,092900,507891750,27400,27450,27450,27350,942
20250227,092800,482068900,27450,27500,27500,27450,20
20250227,092700,481519850,27500,27450,27500,27450,8
20250227,092600,481299900,27450,27450,27450,27450,134
20250227,092500,477621600,27450,27450,27450,27450,200
20250227,092400,472131600,27450,27450,27450,27450,390
20250227,092300,461426100,27450,27500,27500,27400,82
20250227,092200,459175050,27450,27450,27450,27450,5
20250227,092100,459037800,27450,27500,27500,27450,230
20250227,092000,452714100,27500,27500,27550,27500,114
20250227,091900,449574600,27500,27500,27550,27500,244
20250227,091800,442864550,27450,27500,27500,27450,528
20250227,091700,428360250,27450,27500,27500,27450,101
20250227,091600,425582800,27500,27500,27500,27450,201
20250227,091500,420060300,27450,27450,27450,27450,500
20250227,091400,406335300,27400,27400,27400,27400,276
20250227,091300,398772900,27350,27450,27450,27350,178
20250227,091200,393900850,27400,27400,27400,27350,86
20250227,091100,391544500,27400,27300,27400,27300,310
20250227,091000,383066950,27300,27300,27300,27250,219
20250227,090900,377089250,27300,27300,27300,27250,289
20250227,090800,369209950,27300,27350,27350,27200,3288
20250227,090700,279410600,27350,27400,27400,27350,604
20250227,090600,262863650,27450,27350,27450,27350,921
20250227,090500,237656950,27400,27400,27400,27350,908
20250227,090400,212817300,27400,27350,27550,27350,1459
20250227,090300,172822300,27350,27550,27600,27350,2524
20250227,090200,103515850,27550,27600,27600,27500,888
20250227,090100,79082850,27600,27600,27700,27550,641
20250227,090000,61375250,27700,27750,27750,27600,2209