KissMeData/003490/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,184000,17903074950,24650,24650,24650,24650,47527
20250224,183900,17903074950,24650,24650,24650,24650,0
20250224,183800,17903074950,24650,24650,24650,24650,0
20250224,183700,17903074950,24650,24650,24650,24650,0
20250224,183600,17903074950,24650,24650,24650,24650,0
20250224,183500,17903074950,24650,24650,24650,24650,0
20250224,183400,17903074950,24650,24650,24650,24650,0
20250224,183300,17903074950,24650,24650,24650,24650,0
20250224,183200,17903074950,24650,24650,24650,24650,0
20250224,183100,17903074950,24650,24650,24650,24650,0
20250224,183000,17903074950,24650,24650,24650,24650,0
20250224,182900,17903074950,24650,24650,24650,24650,0
20250224,182800,17903074950,24650,24650,24650,24650,0
20250224,182700,17903074950,24650,24650,24650,24650,0
20250224,182600,17903074950,24650,24650,24650,24650,0
20250224,182500,17903074950,24650,24650,24650,24650,0
20250224,182400,17903074950,24650,24650,24650,24650,0
20250224,182300,17903074950,24650,24650,24650,24650,0
20250224,182200,17903074950,24650,24650,24650,24650,0
20250224,182100,17903074950,24650,24650,24650,24650,0
20250224,182000,17903074950,24650,24650,24650,24650,0
20250224,181900,17903074950,24650,24650,24650,24650,0
20250224,181800,17903074950,24650,24650,24650,24650,0
20250224,181700,17903074950,24650,24650,24650,24650,0
20250224,181600,17903074950,24650,24650,24650,24650,0
20250224,181500,17903074950,24650,24650,24650,24650,0
20250224,181400,17903074950,24650,24650,24650,24650,0
20250224,181300,17903074950,24650,24650,24650,24650,0
20250224,181200,17903074950,24650,24650,24650,24650,0
20250224,181100,17903074950,24650,24650,24650,24650,0
20250224,181000,17903074950,24650,24650,24650,24650,47527
20250224,180900,17903074950,24650,24650,24650,24650,0
20250224,180800,17903074950,24650,24650,24650,24650,0
20250224,180700,17903074950,24650,24650,24650,24650,0
20250224,180600,17903074950,24650,24650,24650,24650,0
20250224,180500,17903074950,24650,24650,24650,24650,0
20250224,180400,17903074950,24650,24650,24650,24650,0
20250224,180300,17903074950,24650,24650,24650,24650,0
20250224,180200,17903074950,24650,24650,24650,24650,0
20250224,180100,17903074950,24650,24650,24650,24650,0
20250224,180000,17903074950,24650,24650,24650,24650,0
20250224,175900,17903074950,24650,24650,24650,24650,0
20250224,175800,17903074950,24650,24650,24650,24650,0
20250224,175700,17903074950,24650,24650,24650,24650,0
20250224,175600,17903074950,24650,24650,24650,24650,0
20250224,175500,17903074950,24650,24650,24650,24650,0
20250224,175400,17903074950,24650,24650,24650,24650,0
20250224,175300,17903074950,24650,24650,24650,24650,0
20250224,175200,17903074950,24650,24650,24650,24650,0
20250224,175100,17903074950,24650,24650,24650,24650,0
20250224,175000,17903074950,24650,24650,24650,24650,0
20250224,174900,17903074950,24650,24650,24650,24650,0
20250224,174800,17903074950,24650,24650,24650,24650,0
20250224,174700,17903074950,24650,24650,24650,24650,0
20250224,174600,17903074950,24650,24650,24650,24650,0
20250224,174500,17903074950,24650,24650,24650,24650,0
20250224,174400,17903074950,24650,24650,24650,24650,0
20250224,174300,17903074950,24650,24650,24650,24650,0
20250224,174200,17903074950,24650,24650,24650,24650,0
20250224,174100,17903074950,24650,24650,24650,24650,0
20250224,174000,17903074950,24650,24650,24650,24650,47527
20250224,173900,17903074950,24650,24650,24650,24650,0
20250224,173800,17903074950,24650,24650,24650,24650,0
20250224,173700,17903074950,24650,24650,24650,24650,0
20250224,173600,17903074950,24650,24650,24650,24650,0
20250224,173500,17903074950,24650,24650,24650,24650,0
20250224,173400,17903074950,24650,24650,24650,24650,0
20250224,173300,17903074950,24650,24650,24650,24650,0
20250224,173200,17903074950,24650,24650,24650,24650,0
20250224,173100,17903074950,24650,24650,24650,24650,0
20250224,173000,17903074950,24650,24650,24650,24650,0
20250224,172900,17903074950,24650,24650,24650,24650,0
20250224,172800,17903074950,24650,24650,24650,24650,0
20250224,172700,17903074950,24650,24650,24650,24650,0
20250224,172600,17903074950,24650,24650,24650,24650,0
20250224,172500,17903074950,24650,24650,24650,24650,0
20250224,172400,17903074950,24650,24650,24650,24650,0
20250224,172300,17903074950,24650,24650,24650,24650,0
20250224,172200,17903074950,24650,24650,24650,24650,0
20250224,172100,17903074950,24650,24650,24650,24650,0
20250224,172000,17903074950,24650,24650,24650,24650,0
20250224,171900,17903074950,24650,24650,24650,24650,0
20250224,171800,17903074950,24650,24650,24650,24650,0
20250224,171700,17903074950,24650,24650,24650,24650,0
20250224,171600,17903074950,24650,24650,24650,24650,0
20250224,171500,17903074950,24650,24650,24650,24650,0
20250224,171400,17903074950,24650,24650,24650,24650,0
20250224,171300,17903074950,24650,24650,24650,24650,0
20250224,171200,17903074950,24650,24650,24650,24650,0
20250224,171100,17903074950,24650,24650,24650,24650,0
20250224,171000,17903074950,24650,24650,24650,24650,47527
20250224,170900,17903074950,24650,24650,24650,24650,0
20250224,170800,17903074950,24650,24650,24650,24650,0
20250224,170700,17903074950,24650,24650,24650,24650,0
20250224,170600,17903074950,24650,24650,24650,24650,0
20250224,170500,17903074950,24650,24650,24650,24650,0
20250224,170400,17903074950,24650,24650,24650,24650,0
20250224,170300,17903074950,24650,24650,24650,24650,0
20250224,170200,17903074950,24650,24650,24650,24650,0
20250224,170100,17903074950,24650,24650,24650,24650,0
20250224,170000,17903074950,24650,24650,24650,24650,0
20250224,165900,17903074950,24650,24650,24650,24650,0
20250224,165800,17903074950,24650,24650,24650,24650,0
20250224,165700,17903074950,24650,24650,24650,24650,0
20250224,165600,17903074950,24650,24650,24650,24650,0
20250224,165500,17903074950,24650,24650,24650,24650,0
20250224,165400,17903074950,24650,24650,24650,24650,0
20250224,165300,17903074950,24650,24650,24650,24650,0
20250224,165200,17903074950,24650,24650,24650,24650,0
20250224,165100,17903074950,24650,24650,24650,24650,0
20250224,165000,17903074950,24650,24650,24650,24650,0
20250224,164900,17903074950,24650,24650,24650,24650,0
20250224,164800,17903074950,24650,24650,24650,24650,0
20250224,164700,17903074950,24650,24650,24650,24650,0
20250224,164600,17903074950,24650,24650,24650,24650,0
20250224,164500,17903074950,24650,24650,24650,24650,0
20250224,164400,17903074950,24650,24650,24650,24650,0
20250224,164300,17903074950,24650,24650,24650,24650,0
20250224,164200,17903074950,24650,24650,24650,24650,0
20250224,164100,17903074950,24650,24650,24650,24650,0
20250224,164000,17903074950,24650,24650,24650,24650,47527
20250224,163900,17903074950,24650,24650,24650,24650,0
20250224,163800,17903074950,24650,24650,24650,24650,0
20250224,163700,17903074950,24650,24650,24650,24650,0
20250224,163600,17903074950,24650,24650,24650,24650,0
20250224,163500,17903074950,24650,24650,24650,24650,0
20250224,163400,17903074950,24650,24650,24650,24650,0
20250224,163300,17903074950,24650,24650,24650,24650,0
20250224,163200,17903074950,24650,24650,24650,24650,0
20250224,163100,17903074950,24650,24650,24650,24650,0
20250224,163000,17903074950,24650,24650,24650,24650,0
20250224,162900,17903074950,24650,24650,24650,24650,0
20250224,162800,17903074950,24650,24650,24650,24650,0
20250224,162700,17903074950,24650,24650,24650,24650,0
20250224,162600,17903074950,24650,24650,24650,24650,0
20250224,162500,17903074950,24650,24650,24650,24650,0
20250224,162400,17903074950,24650,24650,24650,24650,0
20250224,162300,17903074950,24650,24650,24650,24650,0
20250224,162200,17903074950,24650,24650,24650,24650,0
20250224,162100,17903074950,24650,24650,24650,24650,0
20250224,162000,17903074950,24650,24650,24650,24650,0
20250224,161900,17903074950,24650,24650,24650,24650,0
20250224,161800,17903074950,24650,24650,24650,24650,0
20250224,161700,17903074950,24650,24650,24650,24650,0
20250224,161600,17903074950,24650,24650,24650,24650,0
20250224,161500,17903074950,24650,24650,24650,24650,0
20250224,161400,17903074950,24650,24650,24650,24650,0
20250224,161300,17903074950,24650,24650,24650,24650,0
20250224,161200,17903074950,24650,24650,24650,24650,0
20250224,161100,17903074950,24650,24650,24650,24650,0
20250224,161000,17903074950,24650,24650,24650,24650,47527
20250224,160900,17903074950,24650,24650,24650,24650,0
20250224,160800,17903074950,24650,24650,24650,24650,0
20250224,160700,17903074950,24650,24650,24650,24650,0
20250224,160600,17903074950,24650,24650,24650,24650,0
20250224,160500,17903074950,24650,24650,24650,24650,0
20250224,160400,17903074950,24650,24650,24650,24650,0
20250224,160300,17903074950,24650,24650,24650,24650,0
20250224,160200,17903074950,24650,24650,24650,24650,0
20250224,160100,17903074950,24650,24650,24650,24650,0
20250224,160000,17903074950,24650,24650,24650,24650,0
20250224,155900,17903074950,24650,24650,24650,24650,0
20250224,155800,17903074950,24650,24650,24650,24650,0
20250224,155700,17903074950,24650,24650,24650,24650,0
20250224,155600,17903074950,24650,24650,24650,24650,0
20250224,155500,17903074950,24650,24650,24650,24650,0
20250224,155400,17903074950,24650,24650,24650,24650,0
20250224,155300,17903074950,24650,24650,24650,24650,0
20250224,155200,17903074950,24650,24650,24650,24650,0
20250224,155100,17903074950,24650,24650,24650,24650,0
20250224,155000,17903074950,24650,24650,24650,24650,0
20250224,154900,17903074950,24650,24650,24650,24650,0
20250224,154800,17903074950,24650,24650,24650,24650,0
20250224,154700,17903074950,24650,24650,24650,24650,0
20250224,154600,17903074950,24650,24650,24650,24650,0
20250224,154500,17903074950,24650,24650,24650,24650,0
20250224,154400,17903074950,24650,24650,24650,24650,0
20250224,154300,17903074950,24650,24650,24650,24650,0
20250224,154200,17903074950,24650,24650,24650,24650,0
20250224,154100,17903074950,24650,24650,24650,24650,0
20250224,154000,17903074950,24650,24650,24650,24650,47527
20250224,153900,17903074950,24650,24650,24650,24650,0
20250224,153800,17903074950,24650,24650,24650,24650,0
20250224,153700,17903074950,24650,24650,24650,24650,0
20250224,153600,17903074950,24650,24650,24650,24650,0
20250224,153500,17903074950,24650,24650,24650,24650,0
20250224,153400,17903074950,24650,24650,24650,24650,0
20250224,153300,17903074950,24650,24650,24650,24650,0
20250224,153200,17903074950,24650,24650,24650,24650,0
20250224,153100,17903074950,24650,24650,24650,24650,0
20250224,153000,17903074950,24650,24650,24650,24650,47527
20250224,152900,16731534400,24550,24550,24550,24550,0
20250224,152800,16731534400,24550,24550,24550,24550,0
20250224,152700,16731534400,24550,24550,24550,24550,0
20250224,152600,16731534400,24550,24550,24550,24550,0
20250224,152500,16731534400,24550,24550,24550,24550,0
20250224,152400,16731534400,24550,24550,24550,24550,0
20250224,152300,16731534400,24550,24550,24550,24550,0
20250224,152200,16731534400,24550,24550,24550,24550,0
20250224,152100,16731534400,24550,24550,24550,24550,0
20250224,152000,16731534400,24550,24550,24550,24550,0
20250224,151900,16731534400,24550,24550,24600,24550,5121
20250224,151800,16605727750,24550,24600,24600,24550,5554
20250224,151700,16469216200,24550,24550,24600,24550,2364
20250224,151600,16411078550,24600,24600,24600,24550,903
20250224,151500,16388870800,24600,24600,24600,24550,810
20250224,151400,16368966100,24600,24600,24600,24550,902
20250224,151300,16346783600,24550,24550,24600,24550,2234
20250224,151200,16291856300,24550,24550,24600,24550,6405
20250224,151100,16134578300,24600,24550,24600,24550,339
20250224,151000,16126247600,24600,24600,24600,24550,4856
20250224,150900,16006869200,24600,24600,24600,24550,205
20250224,150800,16001830000,24600,24600,24600,24550,1323
20250224,150700,15969287750,24600,24550,24600,24550,3023
20250224,150600,15894939750,24550,24600,24600,24550,2824
20250224,150500,15825499350,24550,24600,24600,24550,1144
20250224,150400,15797399350,24600,24600,24600,24550,2349
20250224,150300,15739635450,24600,24600,24600,24550,923
20250224,150200,15716939000,24600,24550,24600,24550,1483
20250224,150100,15680489650,24550,24600,24600,24550,1123
20250224,150000,15652902250,24550,24600,24600,24550,886
20250224,145900,15631129250,24600,24550,24600,24550,779
20250224,145800,15611980250,24550,24550,24600,24550,836
20250224,145700,15591423400,24550,24550,24600,24550,2883
20250224,145600,15520631000,24550,24550,24600,24550,602
20250224,145500,15505829150,24600,24600,24600,24550,2417
20250224,145400,15446430100,24550,24550,24600,24550,1324
20250224,145300,15413866800,24550,24600,24600,24550,2423
20250224,145200,15354340300,24550,24600,24600,24550,986
20250224,145100,15330093650,24600,24600,24600,24550,796
20250224,145000,15310521950,24600,24600,24600,24550,736
20250224,144900,15292424900,24600,24500,24600,24500,5974
20250224,144800,15145769650,24550,24500,24550,24500,725
20250224,144700,15127983300,24500,24500,24550,24500,7810
20250224,144600,14936253450,24500,24500,24550,24500,1361
20250224,144500,14902851650,24500,24500,24550,24500,514
20250224,144400,14890237550,24500,24500,24550,24500,1074
20250224,144300,14863901400,24550,24550,24550,24500,986
20250224,144200,14839700050,24550,24600,24600,24500,5563
20250224,144100,14703118350,24600,24600,24600,24550,743
20250224,144000,14684854350,24600,24600,24600,24550,1046
20250224,143900,14659136300,24550,24550,24600,24550,477
20250224,143800,14647411950,24500,24600,24600,24500,4832
20250224,143700,14528758600,24600,24550,24600,24500,3029
20250224,143600,14454389000,24550,24550,24550,24500,9468
20250224,143500,14221956950,24550,24500,24550,24500,1387
20250224,143400,14187909550,24550,24500,24550,24500,713
20250224,143300,14170411200,24550,24500,24550,24500,2438
20250224,143200,14110562050,24550,24500,24550,24500,526
20250224,143100,14097651400,24500,24500,24550,24500,863
20250224,143000,14076477150,24500,24550,24550,24500,375
20250224,142900,14067272050,24550,24550,24550,24500,736
20250224,142800,14049215850,24550,24550,24550,24500,1179
20250224,142700,14020271650,24550,24500,24550,24500,973
20250224,142600,13996394850,24500,24550,24550,24500,1201
20250224,142500,13966915750,24550,24550,24550,24500,2989
20250224,142400,13893545700,24500,24550,24550,24500,6937
20250224,142300,13723271750,24550,24500,24550,24500,1404
20250224,142200,13688834600,24550,24550,24550,24500,1615
20250224,142100,13649196050,24550,24500,24550,24500,2110
20250224,142000,13597412200,24550,24550,24550,24500,1077
20250224,141900,13570979450,24550,24500,24550,24500,5375
20250224,141800,13439033650,24500,24500,24550,24500,2587
20250224,141700,13375538050,24500,24500,24550,24450,18501
20250224,141600,12922183750,24450,24500,24500,24450,2029
20250224,141500,12872493900,24450,24500,24500,24450,674
20250224,141400,12855989900,24450,24500,24500,24450,1193
20250224,141300,12826777150,24500,24450,24500,24450,541
20250224,141200,12813531250,24450,24500,24500,24450,651
20250224,141100,12797591950,24500,24500,24500,24450,899
20250224,141000,12775575800,24500,24450,24500,24450,11003
20250224,140900,12506033950,24500,24500,24500,24450,959
20250224,140800,12482544250,24500,24500,24500,24450,1235
20250224,140700,12452326000,24450,24500,24500,24450,500
20250224,140600,12440082650,24500,24450,24500,24450,862
20250224,140500,12418975600,24450,24450,24500,24450,717
20250224,140400,12401423750,24500,24450,24500,24450,811
20250224,140300,12381560400,24450,24500,24500,24450,733
20250224,140200,12363613850,24450,24500,24500,24450,577
20250224,140100,12349483150,24500,24450,24500,24450,2164
20250224,140000,12296472650,24450,24450,24500,24450,996
20250224,135900,12272107950,24500,24450,24500,24450,2907
20250224,135800,12200993950,24450,24450,24500,24450,495
20250224,135700,12188869500,24450,24450,24500,24450,535
20250224,135600,12175770950,24500,24450,24500,24450,5513
20250224,135500,12040955100,24400,24400,24450,24400,1277
20250224,135400,12009738550,24450,24450,24450,24400,479
20250224,135300,11998032400,24400,24400,24450,24400,652
20250224,135200,11982097000,24450,24450,24450,24400,607
20250224,135100,11967260500,24450,24450,24450,24400,762
20250224,135000,11948632400,24450,24400,24450,24400,943
20250224,134900,11925582650,24450,24350,24450,24350,664
20250224,134800,11909385550,24400,24400,24400,24350,758
20250224,134700,11890894600,24400,24400,24400,24350,2155
20250224,134600,11838315150,24350,24400,24400,24350,719
20250224,134500,11820776350,24350,24400,24400,24350,116
20250224,134400,11817948200,24350,24400,24400,24350,288
20250224,134300,11810926800,24400,24350,24400,24350,374
20250224,134200,11801814000,24400,24400,24400,24350,1064
20250224,134100,11775859500,24400,24350,24400,24350,1371
20250224,134000,11742410800,24350,24350,24400,24350,895
20250224,133900,11720578800,24350,24400,24400,24350,242
20250224,133800,11714679600,24350,24400,24450,24350,7172
20250224,133700,11539679700,24450,24400,24450,24400,135
20250224,133600,11536382650,24450,24450,24450,24400,1018
20250224,133500,11511497950,24450,24450,24450,24400,478
20250224,133400,11499816450,24450,24400,24450,24400,435
20250224,133300,11489188600,24400,24400,24450,24400,726
20250224,133200,11471447500,24450,24400,24450,24400,134
20250224,133100,11468172200,24450,24450,24450,24400,552
20250224,133000,11454680950,24400,24400,24450,24400,880
20250224,132900,11433198950,24450,24450,24450,24400,487
20250224,132800,11421313850,24450,24450,24450,24400,1088
20250224,132700,11394715100,24450,24400,24450,24400,341
20250224,132600,11386381050,24400,24350,24450,24350,199
20250224,132500,11381525150,24350,24400,24400,24350,408
20250224,132400,11371570600,24350,24400,24400,24350,828
20250224,132300,11351372800,24400,24400,24400,24350,354
20250224,132200,11342744750,24350,24350,24400,24350,711
20250224,132100,11325402150,24350,24350,24400,24350,255
20250224,132000,11319184400,24350,24350,24400,24350,431
20250224,131900,11308674500,24400,24350,24400,24350,168
20250224,131800,11304580850,24350,24350,24400,24350,671
20250224,131700,11288237200,24350,24400,24400,24350,748
20250224,131600,11269999300,24350,24450,24450,24350,23964
20250224,131500,10685279000,24400,24400,24450,24400,260
20250224,131400,10678926100,24400,24400,24450,24400,253
20250224,131300,10672744900,24450,24400,24450,24400,428
20250224,131200,10662283150,24400,24400,24450,24400,761
20250224,131100,10643693900,24400,24400,24450,24400,239
20250224,131000,10637854300,24400,24450,24450,24400,292
20250224,130900,10630720450,24450,24450,24450,24400,214
20250224,130800,10625492400,24450,24400,24450,24400,471
20250224,130700,10613979350,24400,24450,24450,24400,215
20250224,130600,10608726400,24450,24450,24500,24400,621
20250224,130500,10593541850,24400,24500,24500,24400,594
20250224,130400,10579019350,24400,24450,24500,24400,4944
20250224,130300,10458142450,24450,24450,24450,24400,1311
20250224,130200,10426095650,24400,24400,24450,24400,399
20250224,130100,10416344800,24450,24450,24450,24400,554
20250224,130000,10402805600,24400,24450,24450,24400,629
20250224,125900,10387429800,24450,24450,24450,24400,871
20250224,125800,10366135200,24400,24450,24450,24400,1592
20250224,125700,10327219800,24450,24450,24450,24400,139
20250224,125600,10323823900,24400,24450,24450,24400,401
20250224,125500,10314024250,24400,24400,24450,24400,218
20250224,125400,10308696800,24400,24400,24450,24400,192
20250224,125300,10304008600,24400,24450,24450,24400,603
20250224,125200,10289269900,24450,24450,24450,24400,676
20250224,125100,10272747050,24450,24450,24450,24400,461
20250224,125000,10261478500,24450,24450,24450,24400,488
20250224,124900,10249551000,24450,24450,24450,24400,716
20250224,124800,10232047350,24400,24400,24450,24400,614
20250224,124700,10217038600,24450,24450,24450,24400,487
20250224,124600,10205134500,24450,24450,24450,24400,347
20250224,124500,10196656450,24450,24400,24450,24400,437
20250224,124400,10185980600,24400,24450,24450,24400,146
20250224,124300,10182413350,24450,24450,24450,24400,732
20250224,124200,10164519250,24450,24400,24450,24400,187
20250224,124100,10159952850,24400,24400,24450,24400,265
20250224,124000,10153481050,24450,24400,24450,24400,334
20250224,123900,10145319250,24450,24450,24450,24400,842
20250224,123800,10124736650,24450,24400,24450,24400,597
20250224,123700,10110140450,24450,24400,24450,24400,556
20250224,123600,10096552500,24450,24500,24500,24400,825
20250224,123500,10076377350,24450,24450,24500,24400,185
20250224,123400,10071856600,24500,24450,24500,24400,1222
20250224,123300,10041964700,24450,24450,24500,24450,4775
20250224,123200,9925208200,24450,24450,24500,24450,1180
20250224,123100,9896350050,24450,24500,24500,24450,1339
20250224,123000,9863587550,24450,24500,24500,24450,6063
20250224,122900,9715334350,24500,24500,24500,24450,500
20250224,122800,9703086450,24500,24500,24500,24450,664
20250224,122700,9686840550,24500,24500,24500,24450,288
20250224,122600,9679785300,24500,24500,24500,24450,480
20250224,122500,9668034750,24500,24500,24500,24450,678
20250224,122400,9651427400,24450,24400,24500,24400,11940
20250224,122300,9359507050,24400,24450,24450,24400,1587
20250224,122200,9320708500,24400,24450,24450,24400,444
20250224,122100,9309858800,24450,24400,24450,24400,276
20250224,122000,9303119050,24450,24400,24450,24400,1026
20250224,121900,9278040200,24450,24450,24450,24400,1320
20250224,121800,9245768550,24400,24450,24450,24400,255
20250224,121700,9239535600,24450,24400,24450,24400,577
20250224,121600,9225447100,24450,24450,24450,24400,444
20250224,121500,9214593850,24450,24450,24450,24400,2608
20250224,121400,9150832350,24400,24400,24450,24400,215
20250224,121300,9145577600,24400,24450,24450,24400,157
20250224,121200,9141743250,24450,24400,24450,24350,20539
20250224,121100,8640565600,24350,24400,24400,24350,624
20250224,121000,8625343950,24400,24350,24400,24350,325
20250224,120900,8617417850,24350,24400,24400,24350,482
20250224,120800,8605662300,24400,24400,24400,24350,1224
20250224,120700,8575798450,24400,24350,24400,24350,242
20250224,120600,8569901350,24350,24350,24400,24350,99
20250224,120500,8567486950,24400,24400,24400,24350,620
20250224,120400,8552361950,24350,24400,24400,24350,1025
20250224,120300,8527358550,24350,24400,24400,24350,519
20250224,120200,8514717150,24400,24400,24400,24350,290
20250224,120100,8507644800,24350,24350,24400,24350,409
20250224,120000,8497665850,24400,24350,24400,24350,745
20250224,115900,8479517850,24350,24400,24400,24350,173
20250224,115800,8475297150,24350,24400,24400,24350,219
20250224,115700,8469959950,24400,24400,24400,24350,537
20250224,115600,8456879750,24400,24350,24400,24350,922
20250224,115500,8434408300,24400,24350,24400,24350,486
20250224,115400,8422571350,24350,24350,24400,24350,372
20250224,115300,8413509400,24350,24300,24400,24300,7416
20250224,115200,8232921000,24350,24300,24350,24300,171
20250224,115100,8228757850,24300,24350,24350,24300,599
20250224,115000,8214179700,24300,24300,24350,24300,366
20250224,114900,8205269050,24300,24350,24350,24300,410
20250224,114800,8195295400,24300,24300,24350,24300,1075
20250224,114700,8169122650,24300,24350,24350,24300,755
20250224,114600,8150771250,24350,24300,24350,24300,824
20250224,114500,8130725650,24350,24350,24350,24300,323
20250224,114400,8122864050,24350,24300,24350,24300,286
20250224,114300,8115912150,24350,24300,24350,24300,1492
20250224,114200,8079644300,24300,24300,24350,24300,1011
20250224,114100,8055028700,24300,24300,24350,24300,1630
20250224,114000,8015352800,24350,24350,24350,24300,349
20250224,113900,8006856900,24300,24350,24350,24300,1454
20250224,113800,7971464800,24350,24350,24350,24300,467
20250224,113700,7960094350,24300,24350,24350,24300,818
20250224,113600,7940192950,24300,24350,24350,24300,272
20250224,113500,7933574550,24350,24300,24350,24300,177
20250224,113400,7929268800,24300,24300,24350,24300,440
20250224,113300,7918561800,24350,24350,24350,24300,170
20250224,113200,7914426500,24300,24350,24350,24300,935
20250224,113100,7891676400,24350,24350,24350,24300,279
20250224,113000,7884889450,24300,24350,24350,24300,311
20250224,112900,7877323900,24350,24350,24350,24300,198
20250224,112800,7872502900,24350,24300,24350,24300,665
20250224,112700,7856321400,24300,24350,24350,24300,587
20250224,112600,7842048700,24350,24350,24350,24300,259
20250224,112500,7835748000,24300,24350,24350,24300,521
20250224,112400,7823069300,24350,24350,24350,24300,540
20250224,112300,7809925100,24300,24300,24350,24300,755
20250224,112200,7791553250,24300,24300,24350,24300,595
20250224,112100,7777092800,24300,24350,24350,24300,592
20250224,112000,7762694000,24300,24300,24350,24300,141
20250224,111900,7759262050,24300,24300,24350,24300,315
20250224,111800,7751597200,24350,24300,24350,24300,1566
20250224,111700,7713471050,24350,24350,24350,24300,459
20250224,111600,7702308200,24300,24300,24350,24300,307
20250224,111500,7694844300,24350,24350,24350,24300,1869
20250224,111400,7649391950,24300,24300,24350,24300,1129
20250224,111300,7621948300,24300,24300,24350,24300,544
20250224,111200,7608706550,24300,24350,24350,24300,684
20250224,111100,7592070950,24300,24300,24350,24300,311
20250224,111000,7584507200,24300,24350,24350,24300,257
20250224,110900,7578253150,24300,24300,24350,24250,451
20250224,110800,7567281900,24300,24300,24350,24250,492
20250224,110700,7555334700,24300,24250,24300,24250,168
20250224,110600,7551252800,24250,24250,24350,24250,2179
20250224,110500,7498305700,24300,24300,24300,24250,3083
20250224,110400,7423526550,24250,24300,24300,24250,559
20250224,110300,7409947900,24250,24300,24300,24250,659
20250224,110200,7393958700,24250,24300,24300,24250,3843
20250224,110100,7300575750,24300,24300,24350,24300,1677
20250224,110000,7259817050,24300,24350,24350,24300,396
20250224,105900,7250189850,24350,24300,24350,24300,559
20250224,105800,7236580750,24300,24300,24350,24300,770
20250224,105700,7217864500,24300,24300,24350,24300,572
20250224,105600,7203960550,24350,24300,24350,24300,561
20250224,105500,7190322200,24300,24350,24350,24300,974
20250224,105400,7166623100,24300,24350,24350,24300,273
20250224,105300,7159985650,24300,24350,24350,24300,1217
20250224,105200,7130403900,24350,24300,24350,24300,997
20250224,105100,7106170450,24350,24350,24350,24300,561
20250224,105000,7092532200,24300,24350,24350,24300,489
20250224,104900,7080629050,24300,24350,24350,24300,861
20250224,104800,7059683500,24300,24300,24350,24300,589
20250224,104700,7045359750,24300,24300,24350,24300,670
20250224,104600,7029075200,24300,24350,24350,24300,1495
20250224,104500,6992718100,24350,24250,24350,24250,8099
20250224,104400,6795895700,24250,24300,24300,24250,1004
20250224,104300,6771516900,24250,24300,24300,24250,600
20250224,104200,6756946150,24250,24250,24300,24250,242
20250224,104100,6751071300,24250,24250,24300,24250,660
20250224,104000,6735060300,24300,24300,24300,24250,576
20250224,103900,6721066600,24250,24300,24300,24250,5774
20250224,103800,6581039250,24300,24250,24300,24250,841
20250224,103700,6560632800,24300,24250,24300,24250,1306
20250224,103600,6528952650,24250,24250,24300,24250,196
20250224,103500,6524195250,24300,24250,24300,24250,627
20250224,103400,6508967500,24250,24300,24300,24250,433
20250224,103300,6498459900,24250,24250,24300,24250,227
20250224,103200,6492947150,24300,24300,24300,24250,1964
20250224,103100,6445255850,24300,24300,24300,24250,206
20250224,103000,6440253850,24250,24250,24300,24250,281
20250224,102900,6433429950,24250,24250,24300,24250,941
20250224,102800,6410600700,24300,24200,24300,24200,2315
20250224,102700,6354461900,24200,24200,24250,24200,266
20250224,102600,6348017800,24200,24200,24250,24200,206
20250224,102500,6343028650,24250,24250,24250,24200,301
20250224,102400,6335740450,24200,24250,24250,24200,269
20250224,102300,6329226000,24250,24200,24250,24200,293
20250224,102200,6322124500,24250,24250,24250,24200,1250
20250224,102100,6291817650,24250,24250,24300,24200,2428
20250224,102000,6232939900,24250,24250,24300,24250,692
20250224,101900,6216158850,24250,24300,24300,24250,7199
20250224,101800,6041580500,24250,24250,24300,24250,147
20250224,101700,6038012200,24300,24300,24300,24250,1261
20250224,101600,6007383500,24300,24300,24300,24250,728
20250224,101500,5989722250,24300,24300,24300,24250,2504
20250224,101400,5928880750,24250,24250,24300,24250,164
20250224,101300,5924898650,24300,24250,24300,24250,355
20250224,101200,5916275850,24300,24300,24300,24250,1734
20250224,101100,5874149500,24300,24250,24300,24250,1019
20250224,101000,5849425050,24250,24250,24300,24250,416
20250224,100900,5839319500,24250,24300,24300,24250,281
20250224,100800,5832501900,24300,24300,24300,24250,345
20250224,100700,5824124400,24250,24250,24300,24200,2294
20250224,100600,5768475050,24250,24200,24250,24200,1257
20250224,100500,5738001950,24200,24200,24250,24200,166
20250224,100400,5733980300,24250,24200,24250,24200,1137
20250224,100300,5706456350,24250,24200,24250,24200,574
20250224,100200,5692563200,24250,24200,24250,24200,1206
20250224,100100,5663373450,24250,24200,24250,24200,791
20250224,100000,5644221700,24200,24250,24300,24200,13510
20250224,095900,5316572800,24300,24300,24300,24250,218
20250224,095800,5311284150,24300,24250,24300,24250,3890
20250224,095700,5216946150,24300,24300,24300,24250,10893
20250224,095600,4952246900,24300,24300,24350,24300,650
20250224,095500,4936436100,24300,24300,24350,24300,999
20250224,095400,4912139500,24350,24350,24350,24300,552
20250224,095300,4898704950,24350,24300,24350,24300,789
20250224,095200,4879499850,24300,24300,24350,24300,3215
20250224,095100,4801374600,24300,24350,24350,24300,1751
20250224,095000,4758765000,24300,24350,24350,24300,511
20250224,094900,4746343550,24300,24300,24350,24300,1703
20250224,094800,4704926500,24300,24350,24350,24300,864
20250224,094700,4683894250,24350,24350,24350,24300,3992
20250224,094600,4586697550,24350,24400,24400,24350,427
20250224,094500,4576299750,24400,24400,24400,24350,520
20250224,094400,4563635900,24350,24350,24350,24300,3518
20250224,094300,4477976000,24350,24300,24350,24300,620
20250224,094200,4462906250,24300,24400,24400,24300,2736
20250224,094100,4396287150,24350,24350,24400,24350,3397
20250224,094000,4313566550,24400,24400,24400,24350,3364
20250224,093900,4231647050,24400,24400,24400,24350,541
20250224,093800,4218462900,24400,24450,24450,24350,664
20250224,093700,4202283900,24450,24450,24450,24400,887
20250224,093600,4180635250,24400,24450,24450,24350,7564
20250224,093500,3996073350,24400,24400,24450,24400,906
20250224,093400,3973966550,24400,24400,24450,24400,391
20250224,093300,3964424250,24400,24450,24450,24400,1524
20250224,093200,3927215950,24450,24450,24450,24400,2504
20250224,093100,3866106700,24450,24400,24450,24400,361
20250224,093000,3857296250,24450,24450,24450,24400,755
20250224,092900,3838870550,24400,24450,24450,24400,519
20250224,092800,3826185150,24450,24400,24450,24350,4455
20250224,092700,3717487600,24400,24400,24400,24350,1493
20250224,092600,3681060100,24400,24350,24400,24350,16593
20250224,092500,3276860700,24350,24300,24350,24300,1781
20250224,092400,3233496000,24350,24300,24350,24300,1091
20250224,092300,3206956050,24350,24350,24400,24300,5396
20250224,092200,3075696600,24350,24350,24400,24350,3336
20250224,092100,2994383050,24350,24350,24400,24350,1735
20250224,092000,2952133150,24350,24350,24350,24300,4473
20250224,091900,2843269400,24350,24350,24400,24300,5938
20250224,091800,2698708950,24350,24450,24450,24350,8615
20250224,091700,2488582150,24450,24450,24450,24400,1978
20250224,091600,2440242650,24450,24400,24450,24400,1185
20250224,091500,2411289600,24400,24400,24450,24400,1866
20250224,091400,2365691350,24450,24450,24450,24400,1429
20250224,091300,2330803800,24400,24400,24450,24350,10641
20250224,091200,2071126000,24400,24400,24450,24350,3967
20250224,091100,1974325450,24400,24300,24400,24300,4098
20250224,091000,1874519550,24300,24300,24350,24250,3244
20250224,090900,1795681100,24300,24300,24300,24250,3644
20250224,090800,1707142600,24350,24300,24350,24300,2348
20250224,090700,1650081150,24300,24300,24350,24300,871
20250224,090600,1628914750,24300,24350,24350,24300,2487
20250224,090500,1568446050,24350,24300,24350,24300,2866
20250224,090400,1498775200,24300,24300,24350,24300,2991
20250224,090300,1425977650,24350,24300,24350,24300,4234
20250224,090200,1322987850,24300,24250,24350,24250,8081
20250224,090100,1126711050,24300,24300,24350,24250,5273
20250224,090000,998573800,24300,24200,24300,24200,40574