KissMeData/003090/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183900,558494250,20950,20950,20950,20950,3312
20250227,183800,558494250,20950,20950,20950,20950,0
20250227,183700,558494250,20950,20950,20950,20950,0
20250227,183600,558494250,20950,20950,20950,20950,0
20250227,183500,558494250,20950,20950,20950,20950,0
20250227,183400,558494250,20950,20950,20950,20950,0
20250227,183300,558494250,20950,20950,20950,20950,0
20250227,183200,558494250,20950,20950,20950,20950,0
20250227,183100,558494250,20950,20950,20950,20950,0
20250227,183000,558494250,20950,20950,20950,20950,0
20250227,182900,558494250,20950,20950,20950,20950,0
20250227,182800,558494250,20950,20950,20950,20950,0
20250227,182700,558494250,20950,20950,20950,20950,0
20250227,182600,558494250,20950,20950,20950,20950,0
20250227,182500,558494250,20950,20950,20950,20950,0
20250227,182400,558494250,20950,20950,20950,20950,0
20250227,182300,558494250,20950,20950,20950,20950,0
20250227,182200,558494250,20950,20950,20950,20950,0
20250227,182100,558494250,20950,20950,20950,20950,0
20250227,182000,558494250,20950,20950,20950,20950,0
20250227,181900,558494250,20950,20950,20950,20950,0
20250227,181800,558494250,20950,20950,20950,20950,0
20250227,181700,558494250,20950,20950,20950,20950,0
20250227,181600,558494250,20950,20950,20950,20950,0
20250227,181500,558494250,20950,20950,20950,20950,0
20250227,181400,558494250,20950,20950,20950,20950,0
20250227,181300,558494250,20950,20950,20950,20950,0
20250227,181200,558494250,20950,20950,20950,20950,0
20250227,181100,558494250,20950,20950,20950,20950,0
20250227,181000,558494250,20950,20950,20950,20950,0
20250227,180900,558494250,20950,20950,20950,20950,3312
20250227,180800,558494250,20950,20950,20950,20950,0
20250227,180700,558494250,20950,20950,20950,20950,0
20250227,180600,558494250,20950,20950,20950,20950,0
20250227,180500,558494250,20950,20950,20950,20950,0
20250227,180400,558494250,20950,20950,20950,20950,0
20250227,180300,558494250,20950,20950,20950,20950,0
20250227,180200,558494250,20950,20950,20950,20950,0
20250227,180100,558494250,20950,20950,20950,20950,0
20250227,180000,558494250,20950,20950,20950,20950,0
20250227,175900,558494250,20950,20950,20950,20950,0
20250227,175800,558494250,20950,20950,20950,20950,0
20250227,175700,558494250,20950,20950,20950,20950,0
20250227,175600,558494250,20950,20950,20950,20950,0
20250227,175500,558494250,20950,20950,20950,20950,0
20250227,175400,558494250,20950,20950,20950,20950,0
20250227,175300,558494250,20950,20950,20950,20950,0
20250227,175200,558494250,20950,20950,20950,20950,0
20250227,175100,558494250,20950,20950,20950,20950,0
20250227,175000,558494250,20950,20950,20950,20950,0
20250227,174900,558494250,20950,20950,20950,20950,0
20250227,174800,558494250,20950,20950,20950,20950,0
20250227,174700,558494250,20950,20950,20950,20950,0
20250227,174600,558494250,20950,20950,20950,20950,0
20250227,174500,558494250,20950,20950,20950,20950,0
20250227,174400,558494250,20950,20950,20950,20950,0
20250227,174300,558494250,20950,20950,20950,20950,0
20250227,174200,558494250,20950,20950,20950,20950,0
20250227,174100,558494250,20950,20950,20950,20950,0
20250227,174000,558494250,20950,20950,20950,20950,0
20250227,173900,558494250,20950,20950,20950,20950,3312
20250227,173800,558494250,20950,20950,20950,20950,0
20250227,173700,558494250,20950,20950,20950,20950,0
20250227,173600,558494250,20950,20950,20950,20950,0
20250227,173500,558494250,20950,20950,20950,20950,0
20250227,173400,558494250,20950,20950,20950,20950,0
20250227,173300,558494250,20950,20950,20950,20950,0
20250227,173200,558494250,20950,20950,20950,20950,0
20250227,173100,558494250,20950,20950,20950,20950,0
20250227,173000,558494250,20950,20950,20950,20950,0
20250227,172900,558494250,20950,20950,20950,20950,0
20250227,172800,558494250,20950,20950,20950,20950,0
20250227,172700,558494250,20950,20950,20950,20950,0
20250227,172600,558494250,20950,20950,20950,20950,0
20250227,172500,558494250,20950,20950,20950,20950,0
20250227,172400,558494250,20950,20950,20950,20950,0
20250227,172300,558494250,20950,20950,20950,20950,0
20250227,172200,558494250,20950,20950,20950,20950,0
20250227,172100,558494250,20950,20950,20950,20950,0
20250227,172000,558494250,20950,20950,20950,20950,0
20250227,171900,558494250,20950,20950,20950,20950,0
20250227,171800,558494250,20950,20950,20950,20950,0
20250227,171700,558494250,20950,20950,20950,20950,0
20250227,171600,558494250,20950,20950,20950,20950,0
20250227,171500,558494250,20950,20950,20950,20950,0
20250227,171400,558494250,20950,20950,20950,20950,0
20250227,171300,558494250,20950,20950,20950,20950,0
20250227,171200,558494250,20950,20950,20950,20950,0
20250227,171100,558494250,20950,20950,20950,20950,0
20250227,171000,558494250,20950,20950,20950,20950,0
20250227,170900,558494250,20950,20950,20950,20950,3312
20250227,170800,558494250,20950,20950,20950,20950,0
20250227,170700,558494250,20950,20950,20950,20950,0
20250227,170600,558494250,20950,20950,20950,20950,0
20250227,170500,558494250,20950,20950,20950,20950,0
20250227,170400,558494250,20950,20950,20950,20950,0
20250227,170300,558494250,20950,20950,20950,20950,0
20250227,170200,558494250,20950,20950,20950,20950,0
20250227,170100,558494250,20950,20950,20950,20950,0
20250227,170000,558494250,20950,20950,20950,20950,0
20250227,165900,558494250,20950,20950,20950,20950,0
20250227,165800,558494250,20950,20950,20950,20950,0
20250227,165700,558494250,20950,20950,20950,20950,0
20250227,165600,558494250,20950,20950,20950,20950,0
20250227,165500,558494250,20950,20950,20950,20950,0
20250227,165400,558494250,20950,20950,20950,20950,0
20250227,165300,558494250,20950,20950,20950,20950,0
20250227,165200,558494250,20950,20950,20950,20950,0
20250227,165100,558494250,20950,20950,20950,20950,0
20250227,165000,558494250,20950,20950,20950,20950,0
20250227,164900,558494250,20950,20950,20950,20950,0
20250227,164800,558494250,20950,20950,20950,20950,0
20250227,164700,558494250,20950,20950,20950,20950,0
20250227,164600,558494250,20950,20950,20950,20950,0
20250227,164500,558494250,20950,20950,20950,20950,0
20250227,164400,558494250,20950,20950,20950,20950,0
20250227,164300,558494250,20950,20950,20950,20950,0
20250227,164200,558494250,20950,20950,20950,20950,0
20250227,164100,558494250,20950,20950,20950,20950,0
20250227,164000,558494250,20950,20950,20950,20950,0
20250227,163900,558494250,20950,20950,20950,20950,3312
20250227,163800,558494250,20950,20950,20950,20950,0
20250227,163700,558494250,20950,20950,20950,20950,0
20250227,163600,558494250,20950,20950,20950,20950,0
20250227,163500,558494250,20950,20950,20950,20950,0
20250227,163400,558494250,20950,20950,20950,20950,0
20250227,163300,558494250,20950,20950,20950,20950,0
20250227,163200,558494250,20950,20950,20950,20950,0
20250227,163100,558494250,20950,20950,20950,20950,0
20250227,163000,558494250,20950,20950,20950,20950,0
20250227,162900,558494250,20950,20950,20950,20950,0
20250227,162800,558494250,20950,20950,20950,20950,0
20250227,162700,558494250,20950,20950,20950,20950,0
20250227,162600,558494250,20950,20950,20950,20950,0
20250227,162500,558494250,20950,20950,20950,20950,0
20250227,162400,558494250,20950,20950,20950,20950,0
20250227,162300,558494250,20950,20950,20950,20950,0
20250227,162200,558494250,20950,20950,20950,20950,0
20250227,162100,558494250,20950,20950,20950,20950,0
20250227,162000,558494250,20950,20950,20950,20950,0
20250227,161900,558494250,20950,20950,20950,20950,0
20250227,161800,558494250,20950,20950,20950,20950,0
20250227,161700,558494250,20950,20950,20950,20950,0
20250227,161600,558494250,20950,20950,20950,20950,0
20250227,161500,558494250,20950,20950,20950,20950,0
20250227,161400,558494250,20950,20950,20950,20950,0
20250227,161300,558494250,20950,20950,20950,20950,0
20250227,161200,558494250,20950,20950,20950,20950,0
20250227,161100,558494250,20950,20950,20950,20950,0
20250227,161000,558494250,20950,20950,20950,20950,0
20250227,160900,558494250,20950,20950,20950,20950,3312
20250227,160800,558494250,20950,20950,20950,20950,0
20250227,160700,558494250,20950,20950,20950,20950,0
20250227,160600,558494250,20950,20950,20950,20950,0
20250227,160500,558494250,20950,20950,20950,20950,0
20250227,160400,558494250,20950,20950,20950,20950,0
20250227,160300,558494250,20950,20950,20950,20950,0
20250227,160200,558494250,20950,20950,20950,20950,0
20250227,160100,558494250,20950,20950,20950,20950,0
20250227,160000,558494250,20950,20950,20950,20950,0
20250227,155900,558494250,20950,20950,20950,20950,0
20250227,155800,558494250,20950,20950,20950,20950,0
20250227,155700,558494250,20950,20950,20950,20950,0
20250227,155600,558494250,20950,20950,20950,20950,0
20250227,155500,558494250,20950,20950,20950,20950,0
20250227,155400,558494250,20950,20950,20950,20950,0
20250227,155300,558494250,20950,20950,20950,20950,0
20250227,155200,558494250,20950,20950,20950,20950,0
20250227,155100,558494250,20950,20950,20950,20950,0
20250227,155000,558494250,20950,20950,20950,20950,0
20250227,154900,558494250,20950,20950,20950,20950,0
20250227,154800,558494250,20950,20950,20950,20950,0
20250227,154700,558494250,20950,20950,20950,20950,0
20250227,154600,558494250,20950,20950,20950,20950,0
20250227,154500,558494250,20950,20950,20950,20950,0
20250227,154400,558494250,20950,20950,20950,20950,0
20250227,154300,558494250,20950,20950,20950,20950,0
20250227,154200,558494250,20950,20950,20950,20950,0
20250227,154100,558494250,20950,20950,20950,20950,0
20250227,154000,558494250,20950,20950,20950,20950,0
20250227,153900,558494250,20950,20950,20950,20950,3312
20250227,153800,558494250,20950,20950,20950,20950,0
20250227,153700,558494250,20950,20950,20950,20950,0
20250227,153600,558494250,20950,20950,20950,20950,0
20250227,153500,558494250,20950,20950,20950,20950,0
20250227,153400,558494250,20950,20950,20950,20950,0
20250227,153300,558494250,20950,20950,20950,20950,0
20250227,153200,558494250,20950,20950,20950,20950,0
20250227,153100,558494250,20950,20950,20950,20950,0
20250227,153000,558494250,20950,20950,20950,20950,3312
20250227,152900,489107850,20850,20850,20850,20850,0
20250227,152800,489107850,20850,20850,20850,20850,0
20250227,152700,489107850,20850,20850,20850,20850,0
20250227,152600,489107850,20850,20850,20850,20850,0
20250227,152500,489107850,20850,20850,20850,20850,0
20250227,152400,489107850,20850,20850,20850,20850,0
20250227,152300,489107850,20850,20850,20850,20850,0
20250227,152200,489107850,20850,20850,20850,20850,0
20250227,152100,489107850,20850,20850,20850,20850,0
20250227,152000,489107850,20850,20850,20850,20850,0
20250227,151900,489107850,20850,20850,20950,20850,19
20250227,151800,488710400,20850,20950,20950,20850,23
20250227,151700,488229250,20950,20950,20950,20900,58
20250227,151600,487016100,20950,20950,20950,20900,45
20250227,151500,486075350,20950,20900,20950,20900,80
20250227,151400,484401750,20900,20900,20950,20900,30
20250227,151300,483774700,20950,20950,20950,20900,56
20250227,151200,482604100,20950,20950,20950,20950,4
20250227,151100,482520300,20950,20950,20950,20950,15
20250227,151000,482206050,20950,20950,20950,20950,4
20250227,150900,482122250,20850,20950,20950,20850,7
20250227,150800,481975800,20950,20850,20950,20850,10
20250227,150700,481766900,20950,20950,20950,20950,4
20250227,150600,481683100,20950,20950,20950,20750,306
20250227,150500,475309700,20950,20900,20950,20900,186
20250227,150400,471422150,20900,20900,20900,20900,4
20250227,150300,471338550,20900,20900,20900,20900,3
20250227,150200,471275850,20900,20900,20900,20900,42
20250227,150100,470398050,20900,20900,20900,20900,5
20250227,150000,470293550,20900,20900,20900,20900,4
20250227,145900,470209950,20900,20900,20900,20900,4
20250227,145800,470126350,20900,20900,20900,20900,4
20250227,145700,470042750,20900,20900,20900,20900,4
20250227,145600,469959150,20900,20900,20900,20900,4
20250227,145500,469875550,20900,20900,20900,20900,7
20250227,145400,469729250,20900,20900,20900,20900,5
20250227,145300,469624750,20900,20900,20900,20900,4
20250227,145200,469541150,20900,20900,20900,20900,4
20250227,145100,469457550,20900,20900,20900,20850,24
20250227,145000,468956950,20900,20800,20900,20800,184
20250227,144900,465129350,20800,20750,20800,20750,150
20250227,144800,462014350,20800,20800,20900,20800,275
20250227,144700,456294150,20800,20800,20800,20800,98
20250227,144600,454255750,20900,20900,20900,20900,4
20250227,144500,454172150,20900,20800,20900,20800,304
20250227,144400,447848550,20850,20850,20850,20850,100
20250227,144300,445763550,20950,20950,20950,20950,1
20250227,144200,445742600,20950,20950,20950,20950,0
20250227,144100,445742600,20950,20950,20950,20950,61
20250227,144000,444464650,20900,20900,20900,20900,1
20250227,143900,444443750,20900,20900,20900,20900,39
20250227,143800,443628650,20900,20900,20900,20900,3
20250227,143700,443565950,20900,20950,20950,20900,238
20250227,143600,438589500,20950,20950,20950,20950,1
20250227,143500,438568550,20900,20900,20900,20900,221
20250227,143400,433949650,20900,20900,20900,20900,1
20250227,143300,433928750,20900,20900,20900,20900,1
20250227,143200,433907850,20900,20900,20900,20900,0
20250227,143100,433907850,20900,20900,20900,20900,0
20250227,143000,433907850,20900,20900,20900,20900,0
20250227,142900,433907850,20900,20900,20900,20900,0
20250227,142800,433907850,20900,20900,20900,20900,0
20250227,142700,433907850,20900,20900,20900,20900,1
20250227,142600,433886950,20900,20900,20900,20900,11
20250227,142500,433657050,20900,20900,20900,20900,0
20250227,142400,433657050,20900,20900,20900,20900,72
20250227,142300,432152250,20850,20850,20850,20850,0
20250227,142200,432152250,20850,20850,20850,20850,0
20250227,142100,432152250,20850,20850,20850,20850,18
20250227,142000,431776950,20900,20900,20900,20900,1
20250227,141900,431756050,20850,20850,20850,20850,10
20250227,141800,431547550,20850,20850,20850,20850,0
20250227,141700,431547550,20850,20800,20850,20800,269
20250227,141600,425946050,20800,20750,20800,20750,126
20250227,141500,423326300,20800,20800,20800,20800,4
20250227,141400,423243100,20800,20800,20800,20800,0
20250227,141300,423243100,20800,20800,20800,20800,4
20250227,141200,423159900,20800,20800,20800,20800,10
20250227,141100,422951900,20800,20800,20800,20800,2
20250227,141000,422910300,20800,20800,20800,20800,0
20250227,140900,422910300,20800,20800,20800,20800,40
20250227,140800,422078300,20800,20800,20800,20800,0
20250227,140700,422078300,20800,20800,20800,20800,1
20250227,140600,422057500,20800,20800,20800,20800,0
20250227,140500,422057500,20800,20800,20800,20800,4
20250227,140400,421974300,20750,20750,20750,20750,0
20250227,140300,421974300,20750,20750,20750,20750,5
20250227,140200,421870550,20750,20750,20750,20750,102
20250227,140100,419754050,20750,20750,20750,20750,0
20250227,140000,419754050,20750,20800,20800,20750,84
20250227,135900,418008800,20800,20800,20800,20800,0
20250227,135800,418008800,20800,20800,20800,20800,2
20250227,135700,417967200,20750,20800,20800,20750,40
20250227,135600,417137100,20800,20800,20800,20800,1
20250227,135500,417116300,20750,20750,20750,20750,38
20250227,135400,416327800,20750,20750,20750,20750,0
20250227,135300,416327800,20750,20750,20750,20750,38
20250227,135200,415539300,20800,20800,20800,20800,0
20250227,135100,415539300,20800,20750,20800,20750,40
20250227,135000,414709200,20800,20800,20800,20800,3
20250227,134900,414646800,20800,20800,20800,20800,0
20250227,134800,414646800,20800,20750,20800,20750,40
20250227,134700,413816700,20800,20800,20800,20800,2
20250227,134600,413775100,20750,20800,20800,20750,43
20250227,134500,412882600,20800,20750,20800,20750,11
20250227,134400,412654200,20800,20750,20800,20750,40
20250227,134300,411824100,20750,20750,20750,20750,0
20250227,134200,411824100,20750,20750,20750,20750,38
20250227,134100,411035600,20750,20750,20750,20750,100
20250227,134000,408960600,20750,20750,20750,20750,0
20250227,133900,408960600,20750,20800,20800,20750,48
20250227,133800,407964100,20800,20850,20850,20800,54
20250227,133700,406839950,20850,20800,20850,20800,41
20250227,133600,405987050,20850,20850,20850,20850,1
20250227,133500,405966200,20800,20850,20850,20800,40
20250227,133400,405134100,20800,20800,20800,20800,18
20250227,133300,404759700,20800,20750,20800,20750,49
20250227,133200,403742400,20800,20800,20800,20800,0
20250227,133100,403742400,20800,20800,20800,20800,0
20250227,133000,403742400,20800,20800,20850,20800,22
20250227,132900,403284700,20800,20800,20800,20800,9
20250227,132800,403097500,20800,20800,20800,20800,85
20250227,132700,401329500,20850,20850,20850,20850,1
20250227,132600,401308650,20800,20800,20800,20800,38
20250227,132500,400518250,20850,20850,20850,20850,1
20250227,132400,400497400,20800,20800,20800,20800,41
20250227,132300,399644600,20850,20850,20850,20800,57
20250227,132200,398456650,20800,20800,20800,20800,0
20250227,132100,398456650,20800,20800,20800,20800,91
20250227,132000,396563850,20800,20800,20800,20800,0
20250227,131900,396563850,20800,20800,20800,20800,38
20250227,131800,395773450,20800,20800,20800,20800,0
20250227,131700,395773450,20800,20850,20850,20800,205
20250227,131600,391509400,20850,20850,20850,20850,3
20250227,131500,391446850,20800,20800,20800,20800,38
20250227,131400,390656450,20800,20800,20800,20800,0
20250227,131300,390656450,20800,20800,20800,20800,0
20250227,131200,390656450,20800,20850,20850,20800,43
20250227,131100,389761800,20850,20850,20850,20850,3
20250227,131000,389699250,20800,20850,20850,20800,39
20250227,130900,388888000,20850,20850,20850,20850,22
20250227,130800,388429300,20800,20800,20800,20800,38
20250227,130700,387638900,20800,20800,20800,20800,0
20250227,130600,387638900,20800,20800,20800,20750,197
20250227,130500,383543200,20800,20800,20800,20800,1
20250227,130400,383522400,20750,20750,20750,20750,38
20250227,130300,382733900,20750,20750,20750,20750,10
20250227,130200,382526400,20800,20800,20800,20800,2
20250227,130100,382484800,20750,20750,20750,20750,38
20250227,130000,381696300,20800,20800,20800,20800,0
20250227,125900,381696300,20800,20850,20850,20800,57
20250227,125800,380510600,20850,20850,20850,20850,1
20250227,125700,380489750,20750,20750,20750,20750,38
20250227,125600,379701250,20800,20800,20800,20750,228
20250227,125500,374964850,20800,20750,20850,20750,107
20250227,125400,372741100,20800,20800,20800,20800,77
20250227,125300,371139500,20800,20800,20800,20800,100
20250227,125200,369059500,20800,20800,20800,20800,38
20250227,125100,368269100,20800,20800,20800,20800,0
20250227,125000,368269100,20800,20800,20800,20800,38
20250227,124900,367478700,20850,20850,20850,20850,1
20250227,124800,367457850,20800,20850,20850,20800,39
20250227,124700,366646600,20850,20850,20850,20850,1
20250227,124600,366625750,20850,20850,20850,20850,38
20250227,124500,365833450,20900,20900,20900,20900,64
20250227,124400,364495850,20850,20850,20850,20850,32
20250227,124300,363828650,20800,20800,20800,20800,38
20250227,124200,363038250,20850,20850,20850,20850,1
20250227,124100,363017400,20800,20900,20900,20800,39
20250227,124000,362206100,20750,20800,20800,20750,50
20250227,123900,361166850,20900,20800,20900,20800,79
20250227,123800,359523550,20900,20900,20900,20900,2
20250227,123700,359481750,20800,20800,20800,20800,67
20250227,123600,358088150,20850,20850,20850,20850,43
20250227,123500,357191600,20850,20850,20850,20850,1
20250227,123400,357170750,20850,20900,20900,20850,46
20250227,123300,356211600,20850,20850,20850,20850,0
20250227,123200,356211600,20850,20850,20850,20850,38
20250227,123100,355419300,20850,20850,20850,20850,0
20250227,123000,355419300,20850,20850,20900,20850,118
20250227,122900,352958500,20900,20900,20900,20900,36
20250227,122800,352206100,20900,20800,20900,20800,90
20250227,122700,350331450,20850,20850,20850,20850,0
20250227,122600,350331450,20850,20850,20850,20850,1
20250227,122500,350310600,20800,20800,20800,20800,38
20250227,122400,349520200,20800,20800,20800,20800,0
20250227,122300,349520200,20800,20800,20800,20800,38
20250227,122200,348729800,20850,20800,20850,20800,50
20250227,122100,347688800,20850,20850,20850,20800,70
20250227,122000,346231200,20850,20800,20850,20800,127
20250227,121900,343589100,20800,20850,20850,20800,197
20250227,121800,339490850,20850,20800,20850,20800,124
20250227,121700,336911000,20750,20750,20750,20750,0
20250227,121600,336911000,20750,20750,20750,20750,59
20250227,121500,335686750,20750,20750,20750,20750,0
20250227,121400,335686750,20750,20850,20850,20750,225
20250227,121300,331008150,20800,20800,20800,20800,0
20250227,121200,331008150,20800,20750,20800,20750,259
20250227,121100,325623350,20750,20750,20750,20750,0
20250227,121000,325623350,20750,20800,20800,20750,39
20250227,120900,324814050,20800,20750,20800,20750,149
20250227,120800,321721300,20750,20750,20750,20750,68
20250227,120700,320310300,20800,20800,20800,20800,46
20250227,120600,319353500,20800,20800,20800,20800,5
20250227,120500,319249500,20750,20800,20800,20750,44
20250227,120400,318336200,20800,20800,20800,20800,1
20250227,120300,318315400,20750,20750,20750,20750,96
20250227,120200,316323400,20750,20750,20750,20750,2
20250227,120100,316281900,20750,20750,20750,20750,38
20250227,120000,315493400,20800,20800,20800,20800,5
20250227,115900,315389400,20800,20750,20800,20750,39
20250227,115800,314580100,20800,20800,20800,20800,1
20250227,115700,314559300,20750,20750,20750,20750,0
20250227,115600,314559300,20750,20750,20750,20750,38
20250227,115500,313770800,20750,20750,20750,20750,0
20250227,115400,313770800,20750,20750,20750,20750,38
20250227,115300,312982300,20750,20750,20750,20750,0
20250227,115200,312982300,20750,20750,20750,20750,38
20250227,115100,312193800,20800,20800,20800,20800,11
20250227,115000,311965000,20800,20750,20800,20750,283
20250227,114900,306090500,20800,20800,20800,20800,0
20250227,114800,306090500,20800,20750,20800,20750,101
20250227,114700,303994200,20800,20800,20800,20750,54
20250227,114600,302872900,20800,20800,20800,20800,12
20250227,114500,302623300,20750,20750,20750,20750,38
20250227,114400,301834800,20800,20800,20850,20800,76
20250227,114300,300253500,20800,20800,20800,20750,137
20250227,114200,297406900,20850,20850,20850,20850,0
20250227,114100,297406900,20850,20800,20850,20800,39
20250227,114000,296595650,20850,20850,20850,20850,0
20250227,113900,296595650,20850,20800,20850,20800,99
20250227,113800,294535400,20800,20800,20800,20800,38
20250227,113700,293745000,20850,20850,20850,20850,1
20250227,113600,293724150,20800,20800,20800,20800,38
20250227,113500,292933750,20850,20850,20850,20850,1
20250227,113400,292912900,20800,20800,20800,20800,38
20250227,113300,292122500,20850,20850,20850,20850,10
20250227,113200,291914000,20850,20800,20850,20800,98
20250227,113100,289875500,20850,20850,20850,20850,1
20250227,113000,289854650,20850,20800,20850,20800,51
20250227,112900,288793750,20750,20800,20800,20750,58
20250227,112800,287589250,20800,20750,20800,20750,68
20250227,112700,286177750,20750,20800,20800,20750,187
20250227,112600,282290050,20850,20850,20850,20850,0
20250227,112500,282290050,20850,20800,20850,20750,59
20250227,112400,281064700,20800,20800,20800,20800,0
20250227,112300,281064700,20800,20750,20800,20750,40
20250227,112200,280234600,20800,20800,20800,20800,66
20250227,112100,278861800,20800,20800,20800,20800,26
20250227,112000,278321000,20750,20750,20750,20750,38
20250227,111900,277532500,20800,20800,20800,20800,0
20250227,111800,277532500,20800,20800,20800,20750,57
20250227,111700,276348800,20750,20800,20800,20750,264
20250227,111600,270858600,20800,20850,20850,20800,39
20250227,111500,270047350,20850,20850,20850,20850,1
20250227,111400,270026500,20800,20800,20800,20800,104
20250227,111300,267863300,20850,20850,20850,20850,0
20250227,111200,267863300,20850,20850,20850,20800,40
20250227,111100,267031200,20800,20800,20800,20800,110
20250227,111000,264743200,20800,20800,20800,20800,170
20250227,110900,261207200,20750,20800,20850,20750,308
20250227,110800,254802700,20800,20850,20850,20800,100
20250227,110700,252719650,20800,20800,20800,20800,38
20250227,110600,251929250,20850,20850,20850,20850,49
20250227,110500,250907600,20800,20850,20850,20800,39
20250227,110400,250096350,20850,20850,20850,20850,0
20250227,110300,250096350,20850,20800,20850,20800,164
20250227,110200,246684650,20850,20800,20850,20800,102
20250227,110100,244562500,20800,20800,20800,20800,1
20250227,110000,244541700,20800,20800,20800,20800,80
20250227,105900,242877700,20800,20800,20800,20800,50
20250227,105800,241837700,20800,20800,20800,20750,322
20250227,105700,235142000,20800,20850,20850,20750,614
20250227,105600,222351200,20850,20850,20900,20850,99
20250227,105500,220286550,20850,20900,20900,20850,33
20250227,105400,219598400,20850,20850,20850,20850,38
20250227,105300,218806100,20850,20850,20850,20850,0
20250227,105200,218806100,20850,20900,20900,20850,111
20250227,105100,216489450,20900,20900,20900,20850,40
20250227,105000,215655350,20850,20850,20900,20850,75
20250227,104900,214091100,20850,20900,20950,20850,875
20250227,104800,195805450,20950,20950,20950,20900,32
20250227,104700,195136500,20950,20900,20950,20900,48
20250227,104600,194132800,20950,20950,20950,20900,162
20250227,104500,190740650,20950,20950,20950,20950,136
20250227,104400,187891450,20950,20950,20950,20950,357
20250227,104300,180412300,21000,20950,21000,20950,38
20250227,104200,179615750,20950,20950,20950,20950,38
20250227,104100,178819650,21000,21000,21000,21000,152
20250227,104000,175627650,20950,20950,20950,20950,38
20250227,103900,174831550,21000,21000,21000,21000,10
20250227,103800,174621550,20950,20950,20950,20950,38
20250227,103700,173825450,20950,21050,21050,20950,615
20250227,103600,160903850,21050,21050,21050,21050,38
20250227,103500,160103950,21100,21100,21100,21100,0
20250227,103400,160103950,21100,21050,21100,21050,2
20250227,103300,160061800,21050,21050,21100,21050,50
20250227,103200,159008750,21100,21100,21100,21100,46
20250227,103100,158038150,21050,21100,21100,21050,43
20250227,103000,157132750,21100,21100,21100,21050,100
20250227,102900,155022800,21000,21100,21100,21000,43
20250227,102800,154119300,21100,21050,21100,21050,88
20250227,102700,152265400,21000,21000,21000,21000,38
20250227,102600,151467400,21050,21000,21050,21000,3
20250227,102500,151404300,21050,21000,21050,21000,46
20250227,102400,150437950,21050,21050,21050,21050,9
20250227,102300,150248500,21050,21050,21050,21050,8
20250227,102200,150080100,21000,21050,21050,21000,39
20250227,102100,149261050,21000,21050,21050,21000,11
20250227,102000,149029550,21100,21000,21100,20950,242
20250227,101900,143949250,21000,20950,21000,20950,403
20250227,101800,135506350,21000,21000,21000,21000,40
20250227,101700,134666350,21050,21050,21050,21050,0
20250227,101600,134666350,21050,21100,21100,21050,133
20250227,101500,131866650,21100,21100,21100,21100,52
20250227,101400,130769450,20950,20950,20950,20950,1
20250227,101300,130748500,21100,21000,21100,21000,72
20250227,101200,129234800,21050,21050,21050,21050,9
20250227,101100,129045350,21050,21000,21050,21000,28
20250227,101000,128457300,21000,20900,21000,20900,64
20250227,100900,127116300,20900,20950,20950,20900,43
20250227,100800,126215600,20950,20900,20950,20900,22
20250227,100700,125755500,20900,20900,20900,20900,0
20250227,100600,125755500,20900,20950,20950,20900,13
20250227,100500,125483200,20950,20900,20950,20900,10
20250227,100400,125273750,20900,20950,20950,20900,3
20250227,100300,125211000,20950,20950,20950,20950,7
20250227,100200,125064350,20950,20900,20950,20900,30
20250227,100100,124435900,20950,20900,20950,20900,3
20250227,100000,124373150,20950,21000,21000,20950,361
20250227,095900,116810150,20950,20950,20950,20950,0
20250227,095800,116810150,20950,21000,21000,20950,34
20250227,095700,116096250,20950,20950,20950,20950,1
20250227,095600,116075300,20950,21000,21000,20950,79
20250227,095500,114419050,21000,20950,21000,20950,103
20250227,095400,112261050,21000,21050,21050,20950,20
20250227,095300,111841050,21000,21000,21000,21000,9
20250227,095200,111652050,21100,21100,21100,21100,8
20250227,095100,111483250,21050,21050,21050,21050,2
20250227,095000,111441150,21000,20950,21000,20950,22
20250227,094900,110979200,21000,21000,21000,21000,0
20250227,094800,110979200,21000,20950,21000,20950,112
20250227,094700,108632250,21000,21000,21000,21000,61
20250227,094600,107351250,20950,20950,21000,20950,19
20250227,094500,106952800,21000,21000,21000,21000,0
20250227,094400,106952800,21000,21000,21000,21000,12
20250227,094300,106700800,20950,20950,21000,20950,19
20250227,094200,106302000,20950,21000,21000,20950,2
20250227,094100,106260050,21000,21000,21000,21000,0
20250227,094000,106260050,21000,21000,21000,21000,19
20250227,093900,105861050,21000,21000,21000,21000,219
20250227,093800,101262050,21000,21000,21000,20950,323
20250227,093700,94479100,21000,21000,21000,21000,47
20250227,093600,93492100,21000,20950,21000,20950,14
20250227,093500,93198700,21000,21000,21000,21000,0
20250227,093400,93198700,21000,20950,21000,20950,3
20250227,093300,93135750,21000,21000,21000,21000,12
20250227,093200,92883750,21050,21000,21050,21000,110
20250227,093100,90572100,21000,21000,21000,21000,25
20250227,093000,90047100,21000,20950,21000,20950,13
20250227,092900,89774700,20950,20950,20950,20950,63
20250227,092800,88454850,20950,20950,20950,20950,21
20250227,092700,88014900,20900,20950,20950,20900,162
20250227,092600,84628600,20950,20950,20950,20950,5
20250227,092500,84523850,20950,20950,20950,20950,35
20250227,092400,83790600,20950,20900,20950,20900,53
20250227,092300,82680600,20950,20900,20950,20900,52
20250227,092200,81593600,20900,20950,20950,20900,321
20250227,092100,74878650,20950,20950,20950,20950,91
20250227,092000,72972200,21000,21000,21000,21000,0
20250227,091900,72972200,21000,21000,21000,21000,605
20250227,091800,60267200,21050,21000,21050,21000,105
20250227,091700,58062050,21000,21000,21050,21000,219
20250227,091600,53455900,21000,21050,21050,21000,3
20250227,091500,53392800,21100,21100,21100,21100,0
20250227,091400,53392800,21100,21150,21150,21100,34
20250227,091300,52674900,21150,21000,21150,21000,73
20250227,091200,51139650,21000,21000,21100,21000,130
20250227,091100,48405700,21000,21000,21000,21000,60
20250227,091000,47145700,21000,21050,21050,21000,101
20250227,090900,45020150,21100,21100,21100,21100,27
20250227,090800,44450450,21100,21100,21100,21100,123
20250227,090700,41855150,21100,21100,21100,21100,0
20250227,090600,41855150,21100,21050,21100,21050,178
20250227,090500,38101700,21050,21100,21100,21050,289
20250227,090400,32010750,21100,21100,21100,21100,219
20250227,090300,27389850,21100,21200,21200,21100,51
20250227,090200,26313350,21100,21150,21200,21100,472
20250227,090100,16353700,21250,21200,21250,21150,283
20250227,090000,10367650,21200,21300,21300,21200,487