KissMeData/003090/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183900,448030250,20800,20800,20800,20800,764
20250224,183800,448030250,20800,20800,20800,20800,0
20250224,183700,448030250,20800,20800,20800,20800,0
20250224,183600,448030250,20800,20800,20800,20800,0
20250224,183500,448030250,20800,20800,20800,20800,0
20250224,183400,448030250,20800,20800,20800,20800,0
20250224,183300,448030250,20800,20800,20800,20800,0
20250224,183200,448030250,20800,20800,20800,20800,0
20250224,183100,448030250,20800,20800,20800,20800,0
20250224,183000,448030250,20800,20800,20800,20800,0
20250224,182900,448030250,20800,20800,20800,20800,0
20250224,182800,448030250,20800,20800,20800,20800,0
20250224,182700,448030250,20800,20800,20800,20800,0
20250224,182600,448030250,20800,20800,20800,20800,0
20250224,182500,448030250,20800,20800,20800,20800,0
20250224,182400,448030250,20800,20800,20800,20800,0
20250224,182300,448030250,20800,20800,20800,20800,0
20250224,182200,448030250,20800,20800,20800,20800,0
20250224,182100,448030250,20800,20800,20800,20800,0
20250224,182000,448030250,20800,20800,20800,20800,0
20250224,181900,448030250,20800,20800,20800,20800,0
20250224,181800,448030250,20800,20800,20800,20800,0
20250224,181700,448030250,20800,20800,20800,20800,0
20250224,181600,448030250,20800,20800,20800,20800,0
20250224,181500,448030250,20800,20800,20800,20800,0
20250224,181400,448030250,20800,20800,20800,20800,0
20250224,181300,448030250,20800,20800,20800,20800,0
20250224,181200,448030250,20800,20800,20800,20800,0
20250224,181100,448030250,20800,20800,20800,20800,0
20250224,181000,448030250,20800,20800,20800,20800,0
20250224,180900,448030250,20800,20800,20800,20800,764
20250224,180800,448030250,20800,20800,20800,20800,0
20250224,180700,448030250,20800,20800,20800,20800,0
20250224,180600,448030250,20800,20800,20800,20800,0
20250224,180500,448030250,20800,20800,20800,20800,0
20250224,180400,448030250,20800,20800,20800,20800,0
20250224,180300,448030250,20800,20800,20800,20800,0
20250224,180200,448030250,20800,20800,20800,20800,0
20250224,180100,448030250,20800,20800,20800,20800,0
20250224,180000,448030250,20800,20800,20800,20800,0
20250224,175900,448030250,20800,20800,20800,20800,0
20250224,175800,448030250,20800,20800,20800,20800,0
20250224,175700,448030250,20800,20800,20800,20800,0
20250224,175600,448030250,20800,20800,20800,20800,0
20250224,175500,448030250,20800,20800,20800,20800,0
20250224,175400,448030250,20800,20800,20800,20800,0
20250224,175300,448030250,20800,20800,20800,20800,0
20250224,175200,448030250,20800,20800,20800,20800,0
20250224,175100,448030250,20800,20800,20800,20800,0
20250224,175000,448030250,20800,20800,20800,20800,0
20250224,174900,448030250,20800,20800,20800,20800,0
20250224,174800,448030250,20800,20800,20800,20800,0
20250224,174700,448030250,20800,20800,20800,20800,0
20250224,174600,448030250,20800,20800,20800,20800,0
20250224,174500,448030250,20800,20800,20800,20800,0
20250224,174400,448030250,20800,20800,20800,20800,0
20250224,174300,448030250,20800,20800,20800,20800,0
20250224,174200,448030250,20800,20800,20800,20800,0
20250224,174100,448030250,20800,20800,20800,20800,0
20250224,174000,448030250,20800,20800,20800,20800,0
20250224,173900,448030250,20800,20800,20800,20800,764
20250224,173800,448030250,20800,20800,20800,20800,0
20250224,173700,448030250,20800,20800,20800,20800,0
20250224,173600,448030250,20800,20800,20800,20800,0
20250224,173500,448030250,20800,20800,20800,20800,0
20250224,173400,448030250,20800,20800,20800,20800,0
20250224,173300,448030250,20800,20800,20800,20800,0
20250224,173200,448030250,20800,20800,20800,20800,0
20250224,173100,448030250,20800,20800,20800,20800,0
20250224,173000,448030250,20800,20800,20800,20800,0
20250224,172900,448030250,20800,20800,20800,20800,0
20250224,172800,448030250,20800,20800,20800,20800,0
20250224,172700,448030250,20800,20800,20800,20800,0
20250224,172600,448030250,20800,20800,20800,20800,0
20250224,172500,448030250,20800,20800,20800,20800,0
20250224,172400,448030250,20800,20800,20800,20800,0
20250224,172300,448030250,20800,20800,20800,20800,0
20250224,172200,448030250,20800,20800,20800,20800,0
20250224,172100,448030250,20800,20800,20800,20800,0
20250224,172000,448030250,20800,20800,20800,20800,0
20250224,171900,448030250,20800,20800,20800,20800,0
20250224,171800,448030250,20800,20800,20800,20800,0
20250224,171700,448030250,20800,20800,20800,20800,0
20250224,171600,448030250,20800,20800,20800,20800,0
20250224,171500,448030250,20800,20800,20800,20800,0
20250224,171400,448030250,20800,20800,20800,20800,0
20250224,171300,448030250,20800,20800,20800,20800,0
20250224,171200,448030250,20800,20800,20800,20800,0
20250224,171100,448030250,20800,20800,20800,20800,0
20250224,171000,448030250,20800,20800,20800,20800,0
20250224,170900,448030250,20800,20800,20800,20800,764
20250224,170800,448030250,20800,20800,20800,20800,0
20250224,170700,448030250,20800,20800,20800,20800,0
20250224,170600,448030250,20800,20800,20800,20800,0
20250224,170500,448030250,20800,20800,20800,20800,0
20250224,170400,448030250,20800,20800,20800,20800,0
20250224,170300,448030250,20800,20800,20800,20800,0
20250224,170200,448030250,20800,20800,20800,20800,0
20250224,170100,448030250,20800,20800,20800,20800,0
20250224,170000,448030250,20800,20800,20800,20800,0
20250224,165900,448030250,20800,20800,20800,20800,0
20250224,165800,448030250,20800,20800,20800,20800,0
20250224,165700,448030250,20800,20800,20800,20800,0
20250224,165600,448030250,20800,20800,20800,20800,0
20250224,165500,448030250,20800,20800,20800,20800,0
20250224,165400,448030250,20800,20800,20800,20800,0
20250224,165300,448030250,20800,20800,20800,20800,0
20250224,165200,448030250,20800,20800,20800,20800,0
20250224,165100,448030250,20800,20800,20800,20800,0
20250224,165000,448030250,20800,20800,20800,20800,0
20250224,164900,448030250,20800,20800,20800,20800,0
20250224,164800,448030250,20800,20800,20800,20800,0
20250224,164700,448030250,20800,20800,20800,20800,0
20250224,164600,448030250,20800,20800,20800,20800,0
20250224,164500,448030250,20800,20800,20800,20800,0
20250224,164400,448030250,20800,20800,20800,20800,0
20250224,164300,448030250,20800,20800,20800,20800,0
20250224,164200,448030250,20800,20800,20800,20800,0
20250224,164100,448030250,20800,20800,20800,20800,0
20250224,164000,448030250,20800,20800,20800,20800,0
20250224,163900,448030250,20800,20800,20800,20800,764
20250224,163800,448030250,20800,20800,20800,20800,0
20250224,163700,448030250,20800,20800,20800,20800,0
20250224,163600,448030250,20800,20800,20800,20800,0
20250224,163500,448030250,20800,20800,20800,20800,0
20250224,163400,448030250,20800,20800,20800,20800,0
20250224,163300,448030250,20800,20800,20800,20800,0
20250224,163200,448030250,20800,20800,20800,20800,0
20250224,163100,448030250,20800,20800,20800,20800,0
20250224,163000,448030250,20800,20800,20800,20800,0
20250224,162900,448030250,20800,20800,20800,20800,0
20250224,162800,448030250,20800,20800,20800,20800,0
20250224,162700,448030250,20800,20800,20800,20800,0
20250224,162600,448030250,20800,20800,20800,20800,0
20250224,162500,448030250,20800,20800,20800,20800,0
20250224,162400,448030250,20800,20800,20800,20800,0
20250224,162300,448030250,20800,20800,20800,20800,0
20250224,162200,448030250,20800,20800,20800,20800,0
20250224,162100,448030250,20800,20800,20800,20800,0
20250224,162000,448030250,20800,20800,20800,20800,0
20250224,161900,448030250,20800,20800,20800,20800,0
20250224,161800,448030250,20800,20800,20800,20800,0
20250224,161700,448030250,20800,20800,20800,20800,0
20250224,161600,448030250,20800,20800,20800,20800,0
20250224,161500,448030250,20800,20800,20800,20800,0
20250224,161400,448030250,20800,20800,20800,20800,0
20250224,161300,448030250,20800,20800,20800,20800,0
20250224,161200,448030250,20800,20800,20800,20800,0
20250224,161100,448030250,20800,20800,20800,20800,0
20250224,161000,448030250,20800,20800,20800,20800,0
20250224,160900,448030250,20800,20800,20800,20800,764
20250224,160800,448030250,20800,20800,20800,20800,0
20250224,160700,448030250,20800,20800,20800,20800,0
20250224,160600,448030250,20800,20800,20800,20800,0
20250224,160500,448030250,20800,20800,20800,20800,0
20250224,160400,448030250,20800,20800,20800,20800,0
20250224,160300,448030250,20800,20800,20800,20800,0
20250224,160200,448030250,20800,20800,20800,20800,0
20250224,160100,448030250,20800,20800,20800,20800,0
20250224,160000,448030250,20800,20800,20800,20800,0
20250224,155900,448030250,20800,20800,20800,20800,0
20250224,155800,448030250,20800,20800,20800,20800,0
20250224,155700,448030250,20800,20800,20800,20800,0
20250224,155600,448030250,20800,20800,20800,20800,0
20250224,155500,448030250,20800,20800,20800,20800,0
20250224,155400,448030250,20800,20800,20800,20800,0
20250224,155300,448030250,20800,20800,20800,20800,0
20250224,155200,448030250,20800,20800,20800,20800,0
20250224,155100,448030250,20800,20800,20800,20800,0
20250224,155000,448030250,20800,20800,20800,20800,0
20250224,154900,448030250,20800,20800,20800,20800,0
20250224,154800,448030250,20800,20800,20800,20800,0
20250224,154700,448030250,20800,20800,20800,20800,0
20250224,154600,448030250,20800,20800,20800,20800,0
20250224,154500,448030250,20800,20800,20800,20800,0
20250224,154400,448030250,20800,20800,20800,20800,0
20250224,154300,448030250,20800,20800,20800,20800,0
20250224,154200,448030250,20800,20800,20800,20800,0
20250224,154100,448030250,20800,20800,20800,20800,0
20250224,154000,448030250,20800,20800,20800,20800,0
20250224,153900,448030250,20800,20800,20800,20800,764
20250224,153800,448030250,20800,20800,20800,20800,0
20250224,153700,448030250,20800,20800,20800,20800,0
20250224,153600,448030250,20800,20800,20800,20800,0
20250224,153500,448030250,20800,20800,20800,20800,0
20250224,153400,448030250,20800,20800,20800,20800,0
20250224,153300,448030250,20800,20800,20800,20800,0
20250224,153200,448030250,20800,20800,20800,20800,0
20250224,153100,448030250,20800,20800,20800,20800,0
20250224,153000,448030250,20800,20800,20800,20800,764
20250224,152900,432139050,20850,20850,20850,20850,0
20250224,152800,432139050,20850,20850,20850,20850,0
20250224,152700,432139050,20850,20850,20850,20850,0
20250224,152600,432139050,20850,20850,20850,20850,0
20250224,152500,432139050,20850,20850,20850,20850,0
20250224,152400,432139050,20850,20850,20850,20850,0
20250224,152300,432139050,20850,20850,20850,20850,0
20250224,152200,432139050,20850,20850,20850,20850,0
20250224,152100,432139050,20850,20850,20850,20850,0
20250224,152000,432139050,20850,20850,20850,20850,0
20250224,151900,432139050,20850,20900,20900,20850,9
20250224,151800,431951050,20850,20850,20900,20850,41
20250224,151700,431094550,20850,20850,20850,20850,65
20250224,151600,429739300,20850,20900,20900,20850,5
20250224,151500,429635000,20850,20850,20850,20850,36
20250224,151400,428884400,20850,20850,20900,20850,5
20250224,151300,428780100,20850,20850,20850,20850,3
20250224,151200,428717550,20900,20850,20900,20850,358
20250224,151100,421253150,20850,20850,20900,20850,215
20250224,151000,416770350,20900,20900,20900,20850,72
20250224,150900,415265700,20900,20850,20900,20850,3
20250224,150800,415203100,20850,20900,20900,20850,18
20250224,150700,414827550,20850,20850,20850,20850,3
20250224,150600,414765000,20900,20900,20900,20850,6
20250224,150500,414639700,20850,20900,20900,20850,31
20250224,150400,413993250,20850,20850,20900,20850,13
20250224,150300,413722000,20850,20850,20900,20850,161
20250224,150200,410365100,20850,20900,20900,20850,6
20250224,150100,410239800,20850,20850,20850,20850,38
20250224,150000,409447500,20900,20950,20950,20900,276
20250224,145900,403679000,20950,20950,20950,20950,4
20250224,145800,403595200,20950,20950,20950,20950,0
20250224,145700,403595200,20950,20950,20950,20950,4
20250224,145600,403511400,20950,20950,20950,20900,3
20250224,145500,403448600,20900,20950,20950,20900,712
20250224,145400,388567750,20950,20950,20950,20900,44
20250224,145300,387647700,20950,20950,20950,20950,8
20250224,145200,387480100,20900,20950,20950,20900,30
20250224,145100,386852100,20950,20950,20950,20950,8
20250224,145000,386684500,20950,20950,20950,20950,1
20250224,144900,386663550,20950,20900,20950,20900,31
20250224,144800,386015350,20950,20950,20950,20950,3
20250224,144700,385952500,20950,20950,20950,20950,5
20250224,144600,385847750,20950,20950,20950,20950,2
20250224,144500,385805850,20950,20950,20950,20950,7
20250224,144400,385659200,20950,20950,20950,20950,0
20250224,144300,385659200,20950,20950,20950,20950,7
20250224,144200,385512550,20950,20950,20950,20950,7
20250224,144100,385365900,20950,20950,20950,20950,0
20250224,144000,385365900,20950,20950,20950,20950,207
20250224,143900,381029250,20950,20950,20950,20950,1
20250224,143800,381008300,20950,20950,20950,20950,6
20250224,143700,380882600,20950,20950,20950,20950,2
20250224,143600,380840700,20950,20950,20950,20950,5
20250224,143500,380735950,20950,20950,20950,20950,1
20250224,143400,380715000,20900,20900,20900,20900,15
20250224,143300,380401500,20900,20900,20900,20900,104
20250224,143200,378227900,20900,20900,20900,20900,5
20250224,143100,378123400,20900,20900,20900,20900,4
20250224,143000,378039800,20900,20900,20900,20900,7
20250224,142900,377893500,20900,20900,20900,20900,1
20250224,142800,377872600,20900,20850,20900,20850,49
20250224,142700,376850700,20900,20900,20900,20900,5
20250224,142600,376746200,20850,20900,20900,20850,51
20250224,142500,375682800,20900,20900,20900,20900,5
20250224,142400,375578300,20900,20900,20900,20900,2
20250224,142300,375536500,20900,20900,20900,20900,4
20250224,142200,375452900,20850,20900,20900,20850,27
20250224,142100,374889900,20900,20900,20900,20900,5
20250224,142000,374785400,20900,20850,20900,20850,12
20250224,141900,374535100,20850,20900,20900,20850,17
20250224,141800,374180350,20900,20900,20900,20900,1
20250224,141700,374159450,20850,20900,20900,20850,25
20250224,141600,373637900,20900,20850,20900,20850,33
20250224,141500,372949800,20900,20850,20900,20850,13
20250224,141400,372678600,20850,20900,20900,20850,16
20250224,141300,372344650,20850,20900,20900,20850,13
20250224,141200,372073550,20900,20900,20900,20850,13
20250224,141100,371802300,20900,20900,20900,20850,28
20250224,141000,371217600,20900,20850,20900,20850,89
20250224,140900,369361550,20850,20900,20900,20850,20
20250224,140800,368944500,20900,20900,20900,20850,18
20250224,140700,368568350,20850,20850,20850,20850,19
20250224,140600,368172200,20900,20900,20900,20900,6
20250224,140500,368046800,20900,20900,20900,20900,2
20250224,140400,368005000,20850,20900,20900,20850,22
20250224,140300,367546150,20900,20900,20900,20900,3
20250224,140200,367483450,20900,20850,20900,20850,23
20250224,140100,367003700,20900,20900,20900,20900,1
20250224,140000,366982800,20900,20900,20900,20850,17
20250224,135900,366628000,20850,20900,20900,20850,12
20250224,135800,366377650,20900,20850,20900,20850,26
20250224,135700,365834750,20900,20850,20900,20850,16
20250224,135600,365500800,20850,20850,20850,20850,10
20250224,135500,365292300,20900,20850,20900,20850,40
20250224,135400,364458100,20900,20850,20900,20850,22
20250224,135300,363999250,20900,20900,20900,20900,5
20250224,135200,363894750,20850,20900,20900,20850,24
20250224,135100,363394250,20850,20900,20900,20850,24
20250224,135000,362893600,20850,20850,20850,20850,2
20250224,134900,362851900,20900,20900,20900,20850,39
20250224,134800,362037800,20850,20850,20850,20850,1
20250224,134700,362016950,20900,20900,20900,20850,14
20250224,134600,361724850,20850,20900,20900,20850,15
20250224,134500,361411800,20850,20850,20850,20850,10
20250224,134400,361203300,20850,20850,20900,20850,55
20250224,134300,360056350,20900,20900,20900,20850,14
20250224,134200,359764250,20900,20900,20900,20900,3
20250224,134100,359701550,20850,20850,20900,20850,20
20250224,134000,359284500,20900,20900,20900,20900,7
20250224,133900,359138200,20850,20850,20850,20850,19
20250224,133800,358742050,20900,20900,20900,20900,5
20250224,133700,358637550,20900,20900,20900,20900,2
20250224,133600,358595750,20850,20850,20900,20850,23
20250224,133500,358116000,20900,20900,20900,20900,27
20250224,133400,357551700,20900,20850,20900,20850,21
20250224,133300,357113800,20850,20850,20850,20850,0
20250224,133200,357113800,20850,20900,20900,20850,15
20250224,133100,356800900,20900,20850,20900,20850,11
20250224,133000,356571500,20850,20850,20850,20850,10
20250224,132900,356363000,20850,20850,20850,20850,0
20250224,132800,356363000,20850,20850,20900,20850,196
20250224,132700,352267550,20900,20900,20900,20900,4
20250224,132600,352183950,20850,20850,20850,20850,1591
20250224,132500,319011600,20900,20850,20900,20850,51
20250224,132400,317948100,20850,20850,20850,20850,0
20250224,132300,317948100,20850,20900,20900,20850,861
20250224,132200,299954150,20900,20900,20900,20900,0
20250224,132100,299954150,20900,20900,20950,20900,23
20250224,132000,299473300,20950,20950,20950,20950,0
20250224,131900,299473300,20950,20900,20950,20900,14
20250224,131800,299180500,20900,20950,20950,20900,12
20250224,131700,298929550,20900,20950,20950,20900,12
20250224,131600,298678650,20900,20950,20950,20900,172
20250224,131500,295075700,20900,20950,20950,20900,11
20250224,131400,294845750,20950,20950,20950,20950,4
20250224,131300,294761950,20900,20900,20950,20900,64
20250224,131200,293424050,20950,20950,20950,20950,4
20250224,131100,293340250,20900,20900,20900,20900,9
20250224,131000,293152150,20900,20950,20950,20900,13
20250224,130900,292880300,20900,20900,20900,20900,0
20250224,130800,292880300,20900,20900,20950,20900,225
20250224,130700,288177550,20950,20950,20950,20950,0
20250224,130600,288177550,20950,20900,20950,20900,14
20250224,130500,287884750,20900,20900,20900,20900,9
20250224,130400,287696650,20950,20900,20950,20900,13
20250224,130300,287424800,20900,20950,20950,20900,13
20250224,130200,287152900,20900,20900,20900,20900,10
20250224,130100,286943900,20950,20950,20950,20950,3
20250224,130000,286881050,20900,20900,20900,20900,19
20250224,125900,286483950,20950,20950,20950,20950,5
20250224,125800,286379200,20900,20950,20950,20900,36
20250224,125700,285625950,20950,20950,20950,20950,3
20250224,125600,285563100,20900,20900,20900,20900,0
20250224,125500,285563100,20900,20950,20950,20900,44
20250224,125400,284642250,20900,20900,20900,20900,2
20250224,125300,284600450,20950,20950,20950,20900,39
20250224,125200,283784350,20900,20900,20900,20900,0
20250224,125100,283784350,20900,20900,20950,20900,15
20250224,125000,283470650,20950,20950,20950,20900,28
20250224,124900,282884500,20900,20900,20900,20900,10
20250224,124800,282675500,20950,20900,20950,20900,28
20250224,124700,282089350,20950,20900,20950,20900,26
20250224,124600,281545200,20950,20950,20950,20950,4
20250224,124500,281461400,20950,20900,20950,20900,36
20250224,124400,280708200,20950,20950,20950,20950,38
20250224,124300,279912100,20950,20900,20950,20900,27
20250224,124200,279346900,20900,20950,20950,20900,126
20250224,124100,276707700,20950,20950,20950,20950,16
20250224,124000,276372500,20900,20900,20950,20900,72
20250224,123900,274867550,20950,20950,20950,20950,0
20250224,123800,274867550,20950,20900,20950,20900,30
20250224,123700,274239550,20900,20900,20900,20900,9
20250224,123600,274051450,20950,20950,20950,20900,30
20250224,123500,273423450,20900,20950,20950,20900,13
20250224,123400,273151550,20900,20900,20900,20900,10
20250224,123300,272942550,20950,20950,20950,20950,19
20250224,123200,272544500,20900,20900,20900,20900,19
20250224,123100,272147400,20950,20950,20950,20950,21
20250224,123000,271707450,20900,20900,20900,20900,19
20250224,122900,271310350,20950,20950,20950,20950,19
20250224,122800,270912300,20900,20900,20900,20900,0
20250224,122700,270912300,20900,20900,20950,20900,24
20250224,122600,270410550,20950,20950,20950,20950,17
20250224,122500,270054400,20950,20900,20950,20900,23
20250224,122400,269573500,20950,20950,20950,20950,19
20250224,122300,269175450,20900,20900,20900,20900,10
20250224,122200,268966450,20950,20950,20950,20900,15
20250224,122100,268652650,20950,20900,20950,20900,26
20250224,122000,268108450,20950,20900,20950,20900,12
20250224,121900,267857500,20950,20900,20950,20900,27
20250224,121800,267292350,20950,20950,20950,20950,4
20250224,121700,267208550,20900,20900,20950,20900,35
20250224,121600,266476250,20950,20950,20950,20950,4
20250224,121500,266392450,20900,20900,20900,20900,0
20250224,121400,266392450,20900,20900,20950,20900,41
20250224,121300,265534500,20950,20950,20950,20950,3
20250224,121200,265471650,20950,20950,20950,20900,38
20250224,121100,264676500,20950,20950,20950,20950,14
20250224,121000,264383200,20900,20900,20900,20900,10
20250224,120900,264174200,20950,20950,20950,20900,29
20250224,120800,263567100,20900,20900,20900,20900,11
20250224,120700,263337200,20950,20900,20950,20900,28
20250224,120600,262751050,20900,20900,20900,20900,10
20250224,120500,262542050,20950,20950,20950,20950,20
20250224,120400,262123050,20900,20900,20900,20900,19
20250224,120300,261725950,20950,20950,20950,20950,4
20250224,120200,261642150,20950,20900,20950,20900,25
20250224,120100,261118850,20900,20950,20950,20900,14
20250224,120000,260826050,20900,20950,20950,20900,18
20250224,115900,260449000,20950,20900,20950,20900,33
20250224,115800,259759150,20900,20950,20950,20900,8
20250224,115700,259591750,20900,20900,20950,20900,40
20250224,115600,258754950,20900,20900,20950,20900,8
20250224,115500,258587600,20900,20900,20950,20900,21
20250224,115400,258147900,20900,20900,20950,20900,8
20250224,115300,257980500,20900,20950,20950,20900,31
20250224,115200,257331750,20900,20900,20950,20900,8
20250224,115100,257164400,20900,20900,20950,20900,18
20250224,115000,256788000,20900,20900,20950,20900,20
20250224,114900,256369200,20900,20900,20900,20900,25
20250224,114800,255846700,20900,20900,20950,20900,23
20250224,114700,255365050,20900,20950,20950,20900,8
20250224,114600,255197700,20900,20950,20950,20900,101
20250224,114500,253082350,20950,20950,20950,20900,38
20250224,114400,252286400,20900,20900,20900,20900,30
20250224,114300,251659400,20900,20900,21000,20900,25
20250224,114200,251134800,20900,20950,20950,20900,133
20250224,114100,248350100,20900,20900,20950,20900,36
20250224,114000,247596700,20900,20900,20900,20900,15
20250224,113900,247283200,20900,20900,20950,20900,18
20250224,113800,246906700,20900,20900,20950,20900,30
20250224,113700,246278900,20900,20900,20950,20900,9
20250224,113600,246090600,20900,20900,20950,20900,41
20250224,113500,245232850,20950,20900,20950,20900,26
20250224,113400,244688350,20900,20900,20950,20900,19
20250224,113300,244291050,20900,20900,20950,20900,82
20250224,113200,242573850,20900,20900,20950,20900,8
20250224,113100,242406500,20900,20900,20950,20900,89
20250224,113000,240543100,20900,20900,20950,20900,7
20250224,112900,240396650,20900,20950,20950,20900,30
20250224,112800,239768850,20900,20900,20950,20900,21
20250224,112700,239329650,20900,20900,20900,20900,14
20250224,112600,239037050,20900,20900,20950,20900,33
20250224,112500,238346350,20900,20900,20900,20900,46
20250224,112400,237384950,20900,20900,20950,20900,24
20250224,112300,236882350,20900,20900,20900,20900,24
20250224,112200,236380750,20950,20900,20950,20900,26
20250224,112100,235837050,20950,20900,20950,20900,43
20250224,112000,234937300,20950,20900,20950,20900,15
20250224,111900,234623300,20900,20900,20950,20900,21
20250224,111800,234183600,20950,20900,20950,20900,27
20250224,111700,233619100,20900,20950,20950,20900,21
20250224,111600,233179350,20900,20900,20950,20900,25
20250224,111500,232656800,20900,20900,20900,20900,5
20250224,111400,232552300,20900,20900,20950,20900,31
20250224,111300,231903600,20900,20900,20900,20850,72
20250224,111200,230399500,20900,20950,20950,20850,62
20250224,111100,229103900,20950,20850,20950,20850,21
20250224,111000,228665500,20850,20900,20900,20850,23
20250224,110900,228185600,20900,20850,20900,20850,21
20250224,110800,227746900,20850,20850,20900,20850,31
20250224,110700,227100150,20850,20850,20900,20850,251
20250224,110600,221854550,20850,20850,20900,20850,14
20250224,110500,221562100,20850,20900,20900,20850,51
20250224,110400,220497500,20850,20850,20900,20850,11
20250224,110300,220267950,20850,20850,20900,20850,27
20250224,110200,219704800,20850,20850,20900,20850,33
20250224,110100,219015350,20850,20850,20900,20850,22
20250224,110000,218556350,20850,20850,20950,20850,92
20250224,105900,216634400,20850,20850,20850,20850,15
20250224,105800,216321650,20850,20850,20900,20850,9
20250224,105700,216133850,20900,20900,20900,20850,55
20250224,105600,214985050,20850,20800,20850,20800,124
20250224,105500,212399700,20800,20900,20900,20800,53
20250224,105400,211293350,20850,20800,20850,20800,14
20250224,105300,211001700,20800,20850,20850,20800,46
20250224,105200,210043200,20850,20850,20900,20800,89
20250224,105100,208189300,20850,20850,20850,20850,3
20250224,105000,208126750,20800,20800,20850,20800,75
20250224,104900,206565950,20850,20800,20900,20800,113
20250224,104800,204209650,20850,20800,20850,20800,95
20250224,104700,202230000,20800,20800,20850,20800,6
20250224,104600,202105150,20800,20850,20850,20800,20
20250224,104500,201688900,20850,20850,20850,20800,40
20250224,104400,200855450,20800,20800,20850,20800,21
20250224,104300,200418400,20800,20800,20850,20800,36
20250224,104200,199668500,20800,20800,20800,20800,14
20250224,104100,199377300,20800,20800,20850,20800,10
20250224,104000,199169050,20850,20800,20850,20800,39
20250224,103900,198357050,20800,20800,20800,20800,5
20250224,103800,198253050,20800,20800,20850,20800,20
20250224,103700,197836250,20800,20800,20800,20800,23
20250224,103600,197357850,20800,20850,20850,20800,23
20250224,103500,196878600,20800,20800,20800,20800,23
20250224,103400,196400200,20800,20750,20850,20750,25
20250224,103300,195880300,20750,20750,20850,20750,260
20250224,103200,190472150,20750,20750,20750,20750,14
20250224,103100,190181650,20750,20800,20800,20750,349
20250224,103000,182928050,20800,20800,20800,20800,125
20250224,102900,180328050,20800,20800,20850,20800,36
20250224,102800,179578950,20850,20800,20850,20800,21
20250224,102700,179141350,20850,20800,20850,20800,47
20250224,102600,178162600,20800,20800,20850,20800,22
20250224,102500,177704150,20800,20800,20850,20800,61
20250224,102400,176435200,20800,20850,20850,20800,29
20250224,102300,175831200,20800,20800,20850,20800,9
20250224,102200,175643800,20800,20800,20800,20800,25
20250224,102100,175123800,20850,20800,20850,20800,33
20250224,102000,174436450,20800,20850,20900,20800,233
20250224,101900,169584200,20850,20900,20900,20850,49
20250224,101800,168561750,20850,20850,20900,20850,53
20250224,101700,167454850,20850,20850,20850,20850,13
20250224,101600,167183800,20850,20850,20900,20850,32
20250224,101500,166515750,20850,20850,20850,20850,280
20250224,101400,160677750,20800,20850,20900,20800,60
20250224,101300,159425950,20850,20850,20850,20850,5
20250224,101200,159321700,20850,20900,20900,20850,20
20250224,101100,158903900,20800,20850,20850,20800,64
20250224,101000,157571750,20850,20850,20850,20850,15
20250224,100900,157259000,20850,20850,21000,20850,31
20250224,100800,156610050,20850,20900,21000,20850,198
20250224,100700,152471100,20900,20950,20950,20900,304
20250224,100600,146116550,20950,20900,20950,20900,63
20250224,100500,144796850,20900,20900,20950,20900,18
20250224,100400,144420500,20900,20900,20950,20900,36
20250224,100300,143667300,20900,20900,20950,20900,21
20250224,100200,143228100,20900,20900,20950,20900,80
20250224,100100,141555250,20900,20900,20950,20900,18
20250224,100000,141178850,20900,20900,20950,20900,78
20250224,095900,139545200,20950,20900,20950,20900,23
20250224,095800,139064300,20900,20950,20950,20900,2
20250224,095700,139022450,20950,20950,20950,20950,420
20250224,095600,130223450,20950,20950,20950,20950,10
20250224,095500,130013950,21000,21000,21000,21000,17
20250224,095400,129656950,20950,21000,21000,20950,22
20250224,095300,129195900,21000,21000,21000,21000,0
20250224,095200,129195900,21000,20950,21000,20950,27
20250224,095100,128629400,20950,20950,20950,20950,64
20250224,095000,127288600,21000,20950,21000,20950,26
20250224,094900,126743100,20950,21000,21000,20950,14
20250224,094800,126449550,21000,21000,21050,21000,717
20250224,094700,111391750,21000,21000,21000,21000,153
20250224,094600,108178750,21000,21050,21050,21000,278
20250224,094500,102340300,21050,21050,21050,21000,37
20250224,094400,101562450,21050,21000,21100,21000,51
20250224,094300,100488800,21000,21100,21100,21000,28
20250224,094200,99899000,21000,21000,21000,21000,0
20250224,094100,99899000,21000,21050,21100,21000,81
20250224,094000,98196350,21050,21050,21100,21050,85
20250224,093900,96406250,21100,21100,21150,21050,107
20250224,093800,94148600,21250,21250,21250,21250,16
20250224,093700,93808600,21100,21100,21100,21100,74
20250224,093600,92247200,21100,21200,21250,21050,135
20250224,093500,89398500,21200,21050,21200,21000,653
20250224,093400,75681250,21000,21050,21050,21000,26
20250224,093300,75134100,21050,21050,21100,21050,112
20250224,093200,72775650,21100,21100,21100,21100,12
20250224,093100,72522450,21100,21250,21250,21100,20
20250224,093000,72098050,21100,21100,21250,21100,80
20250224,092900,70409900,21150,21150,21150,21150,0
20250224,092800,70409900,21150,21150,21150,21100,31
20250224,092700,69754300,21100,21100,21100,21100,5
20250224,092600,69648800,21150,21100,21150,21100,21
20250224,092500,69204700,21100,21100,21100,21100,0
20250224,092400,69204700,21100,21150,21150,21100,28
20250224,092300,68612750,21100,21100,21100,21100,1
20250224,092200,68591650,21150,21150,21150,21100,156
20250224,092100,65297950,21150,21250,21250,21150,24
20250224,092000,64788550,21250,21150,21250,21150,132
20250224,091900,61996650,21250,21100,21250,21100,86
20250224,091800,60176100,21150,21100,21150,21100,64
20250224,091700,58825100,21100,21250,21250,21100,4
20250224,091600,58740250,21250,21250,21250,21100,22
20250224,091500,58272900,21150,21150,21150,21150,20
20250224,091400,57849900,21050,21200,21250,21000,211
20250224,091300,53381200,21200,21150,21200,21000,153
20250224,091200,50145250,21000,21100,21150,21000,155
20250224,091100,46867950,21100,21100,21100,21100,4
20250224,091000,46783550,21000,21000,21100,21000,1100
20250224,090900,23683250,21150,21000,21150,21000,18
20250224,090800,23302700,21200,21200,21200,21200,0
20250224,090700,23302700,21200,21250,21250,21000,21
20250224,090600,22856900,21050,21250,21250,21050,455
20250224,090500,13252500,21300,21150,21300,21150,13
20250224,090400,12976350,21150,21150,21150,21100,21
20250224,090300,12532250,21100,21100,21100,21100,0
20250224,090200,12532250,21100,21100,21100,21100,23
20250224,090100,12046950,21050,21050,21050,21050,0
20250224,090000,12046950,21050,21100,21100,21050,571