KissMeData/003490/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,49043035450,24400,24400,24400,24400,68575
20250227,183900,49043035450,24400,24400,24400,24400,0
20250227,183800,49043035450,24400,24400,24400,24400,0
20250227,183700,49043035450,24400,24400,24400,24400,0
20250227,183600,49043035450,24400,24400,24400,24400,0
20250227,183500,49043035450,24400,24400,24400,24400,0
20250227,183400,49043035450,24400,24400,24400,24400,0
20250227,183300,49043035450,24400,24400,24400,24400,0
20250227,183200,49043035450,24400,24400,24400,24400,0
20250227,183100,49043035450,24400,24400,24400,24400,0
20250227,183000,49043035450,24400,24400,24400,24400,0
20250227,182900,49043035450,24400,24400,24400,24400,0
20250227,182800,49043035450,24400,24400,24400,24400,0
20250227,182700,49043035450,24400,24400,24400,24400,0
20250227,182600,49043035450,24400,24400,24400,24400,0
20250227,182500,49043035450,24400,24400,24400,24400,0
20250227,182400,49043035450,24400,24400,24400,24400,0
20250227,182300,49043035450,24400,24400,24400,24400,0
20250227,182200,49043035450,24400,24400,24400,24400,0
20250227,182100,49043035450,24400,24400,24400,24400,0
20250227,182000,49043035450,24400,24400,24400,24400,0
20250227,181900,49043035450,24400,24400,24400,24400,0
20250227,181800,49043035450,24400,24400,24400,24400,0
20250227,181700,49043035450,24400,24400,24400,24400,0
20250227,181600,49043035450,24400,24400,24400,24400,0
20250227,181500,49043035450,24400,24400,24400,24400,0
20250227,181400,49043035450,24400,24400,24400,24400,0
20250227,181300,49043035450,24400,24400,24400,24400,0
20250227,181200,49043035450,24400,24400,24400,24400,0
20250227,181100,49043035450,24400,24400,24400,24400,0
20250227,181000,49043035450,24400,24400,24400,24400,68575
20250227,180900,49043035450,24400,24400,24400,24400,0
20250227,180800,49043035450,24400,24400,24400,24400,0
20250227,180700,49043035450,24400,24400,24400,24400,0
20250227,180600,49043035450,24400,24400,24400,24400,0
20250227,180500,49043035450,24400,24400,24400,24400,0
20250227,180400,49043035450,24400,24400,24400,24400,0
20250227,180300,49043035450,24400,24400,24400,24400,0
20250227,180200,49043035450,24400,24400,24400,24400,0
20250227,180100,49043035450,24400,24400,24400,24400,0
20250227,180000,49043035450,24400,24400,24400,24400,0
20250227,175900,49043035450,24400,24400,24400,24400,0
20250227,175800,49043035450,24400,24400,24400,24400,0
20250227,175700,49043035450,24400,24400,24400,24400,0
20250227,175600,49043035450,24400,24400,24400,24400,0
20250227,175500,49043035450,24400,24400,24400,24400,0
20250227,175400,49043035450,24400,24400,24400,24400,0
20250227,175300,49043035450,24400,24400,24400,24400,0
20250227,175200,49043035450,24400,24400,24400,24400,0
20250227,175100,49043035450,24400,24400,24400,24400,0
20250227,175000,49043035450,24400,24400,24400,24400,0
20250227,174900,49043035450,24400,24400,24400,24400,0
20250227,174800,49043035450,24400,24400,24400,24400,0
20250227,174700,49043035450,24400,24400,24400,24400,0
20250227,174600,49043035450,24400,24400,24400,24400,0
20250227,174500,49043035450,24400,24400,24400,24400,0
20250227,174400,49043035450,24400,24400,24400,24400,0
20250227,174300,49043035450,24400,24400,24400,24400,0
20250227,174200,49043035450,24400,24400,24400,24400,0
20250227,174100,49043035450,24400,24400,24400,24400,0
20250227,174000,49043035450,24400,24400,24400,24400,68575
20250227,173900,49043035450,24400,24400,24400,24400,0
20250227,173800,49043035450,24400,24400,24400,24400,0
20250227,173700,49043035450,24400,24400,24400,24400,0
20250227,173600,49043035450,24400,24400,24400,24400,0
20250227,173500,49043035450,24400,24400,24400,24400,0
20250227,173400,49043035450,24400,24400,24400,24400,0
20250227,173300,49043035450,24400,24400,24400,24400,0
20250227,173200,49043035450,24400,24400,24400,24400,0
20250227,173100,49043035450,24400,24400,24400,24400,0
20250227,173000,49043035450,24400,24400,24400,24400,0
20250227,172900,49043035450,24400,24400,24400,24400,0
20250227,172800,49043035450,24400,24400,24400,24400,0
20250227,172700,49043035450,24400,24400,24400,24400,0
20250227,172600,49043035450,24400,24400,24400,24400,0
20250227,172500,49043035450,24400,24400,24400,24400,0
20250227,172400,49043035450,24400,24400,24400,24400,0
20250227,172300,49043035450,24400,24400,24400,24400,0
20250227,172200,49043035450,24400,24400,24400,24400,0
20250227,172100,49043035450,24400,24400,24400,24400,0
20250227,172000,49043035450,24400,24400,24400,24400,0
20250227,171900,49043035450,24400,24400,24400,24400,0
20250227,171800,49043035450,24400,24400,24400,24400,0
20250227,171700,49043035450,24400,24400,24400,24400,0
20250227,171600,49043035450,24400,24400,24400,24400,0
20250227,171500,49043035450,24400,24400,24400,24400,0
20250227,171400,49043035450,24400,24400,24400,24400,0
20250227,171300,49043035450,24400,24400,24400,24400,0
20250227,171200,49043035450,24400,24400,24400,24400,0
20250227,171100,49043035450,24400,24400,24400,24400,0
20250227,171000,49043035450,24400,24400,24400,24400,68575
20250227,170900,49043035450,24400,24400,24400,24400,0
20250227,170800,49043035450,24400,24400,24400,24400,0
20250227,170700,49043035450,24400,24400,24400,24400,0
20250227,170600,49043035450,24400,24400,24400,24400,0
20250227,170500,49043035450,24400,24400,24400,24400,0
20250227,170400,49043035450,24400,24400,24400,24400,0
20250227,170300,49043035450,24400,24400,24400,24400,0
20250227,170200,49043035450,24400,24400,24400,24400,0
20250227,170100,49043035450,24400,24400,24400,24400,0
20250227,170000,49043035450,24400,24400,24400,24400,0
20250227,165900,49043035450,24400,24400,24400,24400,0
20250227,165800,49043035450,24400,24400,24400,24400,0
20250227,165700,49043035450,24400,24400,24400,24400,0
20250227,165600,49043035450,24400,24400,24400,24400,0
20250227,165500,49043035450,24400,24400,24400,24400,0
20250227,165400,49043035450,24400,24400,24400,24400,0
20250227,165300,49043035450,24400,24400,24400,24400,0
20250227,165200,49043035450,24400,24400,24400,24400,0
20250227,165100,49043035450,24400,24400,24400,24400,0
20250227,165000,49043035450,24400,24400,24400,24400,0
20250227,164900,49043035450,24400,24400,24400,24400,0
20250227,164800,49043035450,24400,24400,24400,24400,0
20250227,164700,49043035450,24400,24400,24400,24400,0
20250227,164600,49043035450,24400,24400,24400,24400,0
20250227,164500,49043035450,24400,24400,24400,24400,0
20250227,164400,49043035450,24400,24400,24400,24400,0
20250227,164300,49043035450,24400,24400,24400,24400,0
20250227,164200,49043035450,24400,24400,24400,24400,0
20250227,164100,49043035450,24400,24400,24400,24400,0
20250227,164000,49043035450,24400,24400,24400,24400,68575
20250227,163900,49043035450,24400,24400,24400,24400,0
20250227,163800,49043035450,24400,24400,24400,24400,0
20250227,163700,49043035450,24400,24400,24400,24400,0
20250227,163600,49043035450,24400,24400,24400,24400,0
20250227,163500,49043035450,24400,24400,24400,24400,0
20250227,163400,49043035450,24400,24400,24400,24400,0
20250227,163300,49043035450,24400,24400,24400,24400,0
20250227,163200,49043035450,24400,24400,24400,24400,0
20250227,163100,49043035450,24400,24400,24400,24400,0
20250227,163000,49043035450,24400,24400,24400,24400,0
20250227,162900,49043035450,24400,24400,24400,24400,0
20250227,162800,49043035450,24400,24400,24400,24400,0
20250227,162700,49043035450,24400,24400,24400,24400,0
20250227,162600,49043035450,24400,24400,24400,24400,0
20250227,162500,49043035450,24400,24400,24400,24400,0
20250227,162400,49043035450,24400,24400,24400,24400,0
20250227,162300,49043035450,24400,24400,24400,24400,0
20250227,162200,49043035450,24400,24400,24400,24400,0
20250227,162100,49043035450,24400,24400,24400,24400,0
20250227,162000,49043035450,24400,24400,24400,24400,0
20250227,161900,49043035450,24400,24400,24400,24400,0
20250227,161800,49043035450,24400,24400,24400,24400,0
20250227,161700,49043035450,24400,24400,24400,24400,0
20250227,161600,49043035450,24400,24400,24400,24400,0
20250227,161500,49043035450,24400,24400,24400,24400,0
20250227,161400,49043035450,24400,24400,24400,24400,0
20250227,161300,49043035450,24400,24400,24400,24400,0
20250227,161200,49043035450,24400,24400,24400,24400,0
20250227,161100,49043035450,24400,24400,24400,24400,0
20250227,161000,49043035450,24400,24400,24400,24400,68575
20250227,160900,49043035450,24400,24400,24400,24400,0
20250227,160800,49043035450,24400,24400,24400,24400,0
20250227,160700,49043035450,24400,24400,24400,24400,0
20250227,160600,49043035450,24400,24400,24400,24400,0
20250227,160500,49043035450,24400,24400,24400,24400,0
20250227,160400,49043035450,24400,24400,24400,24400,0
20250227,160300,49043035450,24400,24400,24400,24400,0
20250227,160200,49043035450,24400,24400,24400,24400,0
20250227,160100,49043035450,24400,24400,24400,24400,0
20250227,160000,49043035450,24400,24400,24400,24400,0
20250227,155900,49043035450,24400,24400,24400,24400,0
20250227,155800,49043035450,24400,24400,24400,24400,0
20250227,155700,49043035450,24400,24400,24400,24400,0
20250227,155600,49043035450,24400,24400,24400,24400,0
20250227,155500,49043035450,24400,24400,24400,24400,0
20250227,155400,49043035450,24400,24400,24400,24400,0
20250227,155300,49043035450,24400,24400,24400,24400,0
20250227,155200,49043035450,24400,24400,24400,24400,0
20250227,155100,49043035450,24400,24400,24400,24400,0
20250227,155000,49043035450,24400,24400,24400,24400,0
20250227,154900,49043035450,24400,24400,24400,24400,0
20250227,154800,49043035450,24400,24400,24400,24400,0
20250227,154700,49043035450,24400,24400,24400,24400,0
20250227,154600,49043035450,24400,24400,24400,24400,0
20250227,154500,49043035450,24400,24400,24400,24400,0
20250227,154400,49043035450,24400,24400,24400,24400,0
20250227,154300,49043035450,24400,24400,24400,24400,0
20250227,154200,49043035450,24400,24400,24400,24400,0
20250227,154100,49043035450,24400,24400,24400,24400,0
20250227,154000,49043035450,24400,24400,24400,24400,68575
20250227,153900,49043035450,24400,24400,24400,24400,0
20250227,153800,49043035450,24400,24400,24400,24400,0
20250227,153700,49043035450,24400,24400,24400,24400,0
20250227,153600,49043035450,24400,24400,24400,24400,0
20250227,153500,49043035450,24400,24400,24400,24400,0
20250227,153400,49043035450,24400,24400,24400,24400,0
20250227,153300,49043035450,24400,24400,24400,24400,0
20250227,153200,49043035450,24400,24400,24400,24400,0
20250227,153100,49043035450,24400,24400,24400,24400,0
20250227,153000,49043035450,24400,24400,24400,24400,68575
20250227,152900,47369805450,24300,24300,24300,24300,0
20250227,152800,47369805450,24300,24300,24300,24300,0
20250227,152700,47369805450,24300,24300,24300,24300,0
20250227,152600,47369805450,24300,24300,24300,24300,0
20250227,152500,47369805450,24300,24300,24300,24300,0
20250227,152400,47369805450,24300,24300,24300,24300,0
20250227,152300,47369805450,24300,24300,24300,24300,0
20250227,152200,47369805450,24300,24300,24300,24300,0
20250227,152100,47369805450,24300,24300,24300,24300,0
20250227,152000,47369805450,24300,24300,24300,24300,0
20250227,151900,47369805450,24300,24300,24350,24300,2351
20250227,151800,47312648250,24350,24350,24350,24300,11583
20250227,151700,47030651200,24350,24300,24350,24300,8993
20250227,151600,46812103150,24300,24300,24350,24300,7005
20250227,151500,46641848200,24300,24350,24350,24300,2775
20250227,151400,46574368750,24350,24300,24350,24300,3287
20250227,151300,46494476300,24350,24350,24350,24300,1028
20250227,151200,46469474400,24350,24350,24350,24300,1301
20250227,151100,46437826900,24300,24300,24350,24300,944
20250227,151000,46414870650,24300,24350,24350,24300,882
20250227,150900,46393422900,24300,24300,24350,24300,477
20250227,150800,46381822400,24300,24350,24350,24300,532
20250227,150700,46368888100,24350,24300,24350,24300,403
20250227,150600,46359084650,24350,24350,24350,24300,783
20250227,150500,46340036100,24350,24300,24350,24300,1665
20250227,150400,46299553000,24300,24300,24350,24300,663
20250227,150300,46283428650,24300,24300,24350,24300,638
20250227,150200,46267904000,24300,24300,24350,24300,1429
20250227,150100,46233151500,24300,24350,24350,24300,1468
20250227,150000,46197477600,24350,24300,24350,24300,1569
20250227,145900,46159295650,24300,24350,24350,24300,677
20250227,145800,46142819150,24300,24300,24350,24300,444
20250227,145700,46132024100,24300,24350,24350,24300,3018
20250227,145600,46058647800,24350,24300,24350,24300,527
20250227,145500,46045828900,24300,24350,24350,24300,872
20250227,145400,46024620300,24350,24300,24350,24300,1327
20250227,145300,45992339050,24350,24350,24350,24300,696
20250227,145200,45975398750,24300,24250,24350,24250,11268
20250227,145100,45701526050,24300,24300,24300,24250,964
20250227,145000,45678115050,24300,24250,24300,24250,1303
20250227,144900,45646489750,24250,24300,24300,24250,763
20250227,144800,45627975800,24300,24300,24300,24250,425
20250227,144700,45617651200,24250,24300,24300,24250,2228
20250227,144600,45563515850,24300,24300,24300,24250,1137
20250227,144500,45535904600,24250,24250,24300,24250,376
20250227,144400,45526776150,24250,24250,24300,24250,510
20250227,144300,45514397600,24250,24300,24300,24250,767
20250227,144200,45495778700,24300,24250,24300,24250,621
20250227,144100,45480716100,24300,24250,24300,24250,607
20250227,144000,45465975700,24250,24250,24300,24250,370
20250227,143900,45456994750,24300,24300,24300,24250,752
20250227,143800,45438733650,24250,24250,24300,24250,1528
20250227,143700,45401606750,24300,24300,24350,24250,2989
20250227,143600,45328978700,24350,24300,24350,24300,3789
20250227,143500,45236904400,24350,24350,24350,24300,1783
20250227,143400,45193570350,24350,24300,24350,24300,453
20250227,143300,45182558300,24350,24350,24350,24300,317
20250227,143200,45174848350,24300,24350,24350,24300,538
20250227,143100,45161768550,24300,24300,24350,24300,968
20250227,143000,45138238800,24300,24300,24350,24300,661
20250227,142900,45122162000,24300,24300,24350,24300,1559
20250227,142800,45084273350,24300,24350,24350,24300,514
20250227,142700,45071769550,24300,24250,24350,24250,10715
20250227,142600,44811386350,24300,24250,24300,24250,224
20250227,142500,44805944700,24300,24300,24300,24250,379
20250227,142400,44796746300,24250,24300,24300,24250,610
20250227,142300,44781933900,24300,24250,24300,24250,228
20250227,142200,44776400300,24300,24300,24300,24250,421
20250227,142100,44766180850,24250,24250,24300,24250,935
20250227,142000,44743501650,24300,24250,24300,24250,983
20250227,141900,44719627050,24300,24250,24300,24250,1239
20250227,141800,44689568600,24250,24300,24300,24250,787
20250227,141700,44670466300,24300,24300,24300,24250,320
20250227,141600,44662694900,24300,24300,24300,24250,630
20250227,141500,44647402550,24250,24250,24300,24250,264
20250227,141400,44640993100,24250,24300,24300,24250,360
20250227,141300,44632253100,24250,24250,24300,24250,333
20250227,141200,44624170900,24250,24300,24300,24250,258
20250227,141100,44617904650,24250,24300,24300,24250,580
20250227,141000,44603836500,24250,24250,24300,24250,1335
20250227,140900,44571460150,24250,24300,24300,24250,376
20250227,140800,44562329950,24300,24250,24300,24250,516
20250227,140700,44549801200,24300,24300,24300,24250,3736
20250227,140600,44459044350,24350,24350,24350,24300,6897
20250227,140500,44291420650,24350,24350,24350,24300,2583
20250227,140400,44228629950,24300,24350,24350,24300,600
20250227,140300,44214037850,24350,24350,24350,24300,722
20250227,140200,44196487800,24300,24300,24350,24300,1017
20250227,140100,44171771600,24300,24350,24350,24300,246
20250227,140000,44165786900,24300,24350,24350,24300,490
20250227,135900,44153876100,24300,24350,24350,24300,447
20250227,135800,44142997900,24350,24350,24350,24300,507
20250227,135700,44130652650,24300,24300,24350,24300,636
20250227,135600,44115181550,24350,24300,24350,24300,450
20250227,135500,44104238150,24300,24350,24350,24300,582
20250227,135400,44090088600,24350,24300,24350,24300,2598
20250227,135300,44026931950,24350,24300,24350,24300,759
20250227,135200,44008482700,24300,24300,24350,24250,11508
20250227,135100,43728497000,24300,24300,24300,24250,544
20250227,135000,43715283800,24300,24300,24300,24250,664
20250227,134900,43699159150,24300,24300,24300,24250,2230
20250227,134800,43645046150,24300,24300,24300,24250,2175
20250227,134700,43592219200,24250,24250,24300,24250,709
20250227,134600,43575001100,24250,24300,24300,24250,782
20250227,134500,43556004800,24250,24200,24300,24200,19173
20250227,134400,43091068450,24250,24250,24250,24200,1161
20250227,134300,43062929750,24200,24200,24250,24200,1742
20250227,134200,43020754900,24250,24250,24250,24200,616
20250227,134100,43005832200,24200,24200,24250,24200,997
20250227,134000,42981675600,24250,24250,24250,24200,787
20250227,133900,42962610200,24250,24200,24250,24200,1132
20250227,133800,42935195550,24200,24250,24250,24200,998
20250227,133700,42911007000,24200,24200,24250,24200,644
20250227,133600,42895405850,24250,24250,24250,24200,904
20250227,133500,42873497000,24250,24200,24250,24200,408
20250227,133400,42863613500,24200,24250,24250,24200,615
20250227,133300,42848700450,24250,24250,24250,24200,499
20250227,133200,42836615250,24250,24200,24250,24200,990
20250227,133100,42812650250,24250,24200,24250,24200,409
20250227,133000,42802748850,24250,24200,24250,24200,1057
20250227,132900,42777142050,24200,24250,24250,24200,633
20250227,132800,42761812800,24250,24250,24250,24200,269
20250227,132700,42755298900,24250,24250,24250,24200,273
20250227,132600,42748681500,24250,24250,24250,24200,918
20250227,132500,42726455650,24250,24200,24250,24200,1209
20250227,132400,42697149100,24200,24200,24250,24200,1008
20250227,132300,42672732600,24250,24200,24250,24200,803
20250227,132200,42653265650,24200,24200,24250,24200,453
20250227,132100,42642287750,24250,24200,24250,24200,527
20250227,132000,42629522250,24200,24200,24250,24200,14551
20250227,131900,42277380500,24250,24250,24250,24200,865
20250227,131800,42256434850,24200,24200,24250,24200,1054
20250227,131700,42230890450,24250,24250,24250,24200,428
20250227,131600,42220515500,24250,24200,24250,24200,1533
20250227,131500,42183399600,24250,24200,24250,24200,514
20250227,131400,42170945950,24250,24200,24250,24200,900
20250227,131300,42149151750,24200,24200,24250,24200,9231
20250227,131200,41925758300,24250,24200,24250,24200,326
20250227,131100,41917862250,24200,24200,24250,24200,299
20250227,131000,41910625250,24200,24250,24250,24200,1385
20250227,130900,41877089300,24200,24200,24250,24200,16624
20250227,130800,41474783950,24200,24200,24250,24200,240
20250227,130700,41468972650,24250,24200,24250,24200,171
20250227,130600,41464829500,24250,24200,24250,24200,982
20250227,130500,41441029600,24200,24200,24250,24200,2126
20250227,130400,41389520100,24250,24200,24250,24200,271
20250227,130300,41382958200,24250,24250,24250,24200,4439
20250227,130200,41275314350,24250,24200,24250,24200,2609
20250227,130100,41212060600,24250,24250,24250,24200,1488
20250227,130000,41175994200,24250,24250,24250,24200,541
20250227,125900,41162894850,24250,24250,24250,24200,1391
20250227,125800,41129170300,24250,24250,24250,24200,441
20250227,125700,41118487900,24200,24250,24250,24200,23178
20250227,125600,40556479300,24250,24300,24300,24250,1963
20250227,125500,40508843200,24250,24250,24300,24250,204
20250227,125400,40503895900,24250,24300,24300,24250,14351
20250227,125300,40155875600,24300,24250,24300,24250,3750
20250227,125200,40064752700,24300,24250,24300,24250,268
20250227,125100,40058245900,24300,24250,24300,24250,8553
20250227,125000,39850423000,24300,24300,24300,24250,507
20250227,124900,39838114250,24250,24250,24300,24250,196
20250227,124800,39833354400,24250,24250,24300,24250,557
20250227,124700,39819840300,24250,24300,24300,24250,529
20250227,124600,39807004850,24300,24300,24300,24250,310
20250227,124500,39799473600,24250,24300,24300,24250,2364
20250227,124400,39742033600,24300,24300,24300,24250,1497
20250227,124300,39705664000,24300,24300,24300,24250,722
20250227,124200,39688126050,24250,24250,24300,24250,398
20250227,124100,39678460300,24300,24300,24300,24250,718
20250227,124000,39661021450,24300,24250,24350,24250,10908
20250227,123900,39395969950,24300,24300,24300,24250,290
20250227,123800,39388923300,24300,24300,24300,24250,1259
20250227,123700,39358351450,24300,24250,24300,24250,2505
20250227,123600,39297515700,24250,24300,24300,24250,1030
20250227,123500,39272493200,24300,24300,24300,24250,1872
20250227,123400,39227021250,24300,24300,24300,24250,1439
20250227,123300,39192110900,24250,24250,24300,24250,696
20250227,123200,39175208850,24300,24300,24300,24250,823
20250227,123100,39155238500,24300,24250,24300,24250,447
20250227,123000,39144389300,24250,24250,24300,24250,712
20250227,122900,39127111500,24250,24300,24300,24250,624
20250227,122800,39111966350,24250,24300,24300,24250,366
20250227,122700,39103077450,24300,24250,24300,24250,493
20250227,122600,39091108650,24300,24300,24300,24250,520
20250227,122500,39078485250,24300,24300,24300,24250,534
20250227,122400,39065511300,24250,24250,24300,24250,409
20250227,122300,39055578000,24250,24250,24300,24250,532
20250227,122200,39042662300,24300,24300,24300,24250,827
20250227,122100,39022595800,24300,24250,24300,24250,461
20250227,122000,39011398450,24300,24250,24300,24250,10094
20250227,121900,38766203700,24250,24300,24300,24250,990
20250227,121800,38742183400,24300,24250,24300,24250,572
20250227,121700,38728290650,24250,24250,24300,24250,400
20250227,121600,38718585450,24300,24300,24300,24250,296
20250227,121500,38711404550,24300,24300,24300,24250,292
20250227,121400,38704316800,24250,24300,24300,24250,496
20250227,121300,38692281000,24300,24250,24300,24250,2761
20250227,121200,38625209800,24250,24300,24300,24250,1798
20250227,121100,38581525350,24300,24250,24300,24250,420
20250227,121000,38571331200,24300,24250,24300,24250,292
20250227,120900,38564248900,24250,24300,24350,24250,8337
20250227,120800,38361698150,24300,24350,24350,24300,1135
20250227,120700,38334101650,24300,24300,24350,24300,1977
20250227,120600,38285970100,24350,24350,24350,24300,321
20250227,120500,38278162800,24300,24350,24350,24300,403
20250227,120400,38268358450,24350,24350,24350,24300,632
20250227,120300,38252975050,24350,24350,24350,24300,1641
20250227,120200,38213092300,24350,24250,24350,24250,31599
20250227,120100,37445239450,24250,24250,24300,24250,1322
20250227,120000,37413126000,24300,24250,24300,24250,450
20250227,115900,37402198500,24250,24250,24300,24250,689
20250227,115800,37385484550,24250,24300,24300,24250,1352
20250227,115700,37352684400,24300,24300,24300,24250,372
20250227,115600,37343648300,24300,24300,24300,24250,508
20250227,115500,37331322050,24250,24300,24300,24250,433
20250227,115400,37320811100,24250,24300,24300,24250,251
20250227,115300,37314716350,24250,24300,24300,24250,382
20250227,115200,37305439000,24250,24300,24300,24250,982
20250227,115100,37281619300,24300,24300,24300,24250,779
20250227,115000,37262708100,24250,24300,24300,24250,8011
20250227,114900,37068430550,24250,24250,24300,24250,432
20250227,114800,37057943400,24250,24250,24300,24250,4381
20250227,114700,36951682400,24250,24250,24300,24250,1821
20250227,114600,36907514750,24300,24250,24300,24250,503
20250227,114500,36895307250,24250,24300,24300,24250,615
20250227,114400,36880372650,24300,24300,24300,24250,879
20250227,114300,36859015900,24300,24250,24300,24250,2436
20250227,114200,36799828300,24300,24250,24300,24250,683
20250227,114100,36783240050,24250,24300,24300,24250,421
20250227,114000,36773023250,24250,24250,24300,24250,217
20250227,113900,36767759500,24300,24250,24300,24250,268
20250227,113800,36761251300,24250,24300,24300,24250,347
20250227,113700,36752831050,24250,24300,24300,24250,299
20250227,113600,36745569900,24300,24250,24300,24250,405
20250227,113500,36735733700,24300,24300,24300,24250,409
20250227,113400,36725808450,24250,24300,24300,24250,4102
20250227,113300,36626140350,24300,24300,24350,24300,3797
20250227,113200,36533870750,24350,24300,24350,24300,2143
20250227,113100,36481788650,24300,24300,24350,24300,1901
20250227,113000,36435588250,24350,24300,24350,24300,573
20250227,112900,36421661200,24350,24300,24350,24300,634
20250227,112800,36406252750,24350,24300,24350,24300,1157
20250227,112700,36378130150,24350,24350,24350,24300,758
20250227,112600,36359705650,24350,24350,24350,24300,374
20250227,112500,36350607950,24350,24350,24350,24300,405
20250227,112400,36340757950,24350,24300,24350,24300,357
20250227,112300,36332073000,24300,24350,24350,24300,548
20250227,112200,36318752900,24350,24350,24350,24300,644
20250227,112100,36303086500,24300,24300,24350,24250,2068
20250227,112000,36252837550,24250,24250,24300,24250,1208
20250227,111900,36223492450,24300,24300,24300,24250,3707
20250227,111800,36133422500,24350,24350,24350,24300,1210
20250227,111700,36104014750,24300,24350,24350,24300,241
20250227,111600,36098156500,24350,24350,24350,24300,230
20250227,111500,36092566300,24300,24300,24350,24250,1093
20250227,111400,36066007800,24300,24300,24300,24250,1378
20250227,111300,36032535050,24300,24350,24350,24250,5191
20250227,111200,35906390700,24350,24300,24350,24250,4465
20250227,111100,35797897750,24300,24250,24300,24250,1869
20250227,111000,35752538550,24250,24300,24300,24250,2077
20250227,110900,35702107000,24250,24300,24300,24250,2350
20250227,110800,35645058050,24300,24250,24350,24250,3083
20250227,110700,35570143150,24300,24300,24300,24250,839
20250227,110600,35549770450,24300,24250,24300,24250,1724
20250227,110500,35507890450,24250,24250,24300,24250,817
20250227,110400,35488074850,24250,24300,24300,24250,1803
20250227,110300,35444295550,24300,24300,24350,24300,3057
20250227,110200,35370005300,24300,24300,24350,24300,14482
20250227,110100,35018089450,24300,24300,24350,24300,6739
20250227,110000,34854330350,24350,24300,24350,24300,564
20250227,105900,34840618400,24300,24300,24350,24300,231
20250227,105800,34835000600,24350,24350,24350,24300,1539
20250227,105700,34797533200,24350,24300,24350,24300,269
20250227,105600,34790991800,24350,24350,24350,24300,1254
20250227,105500,34760486750,24350,24300,24350,24300,1707
20250227,105400,34719001150,24300,24300,24350,24300,537
20250227,105300,34705935100,24300,24300,24300,24250,8871
20250227,105200,34490401700,24300,24300,24350,24250,25778
20250227,105100,33863994900,24300,24300,24350,24300,6090
20250227,105000,33716005750,24300,24350,24400,24300,22346
20250227,104900,33171883400,24350,24400,24400,24350,12507
20250227,104800,32867275150,24350,24400,24400,24350,3248
20250227,104700,32788155550,24350,24350,24400,24350,500
20250227,104600,32775962700,24400,24400,24400,24350,780
20250227,104500,32756946450,24350,24350,24400,24350,487
20250227,104400,32745072900,24350,24400,24400,24350,4106
20250227,104300,32644984850,24350,24350,24400,24350,1001
20250227,104200,32620591750,24350,24350,24400,24350,704
20250227,104100,32603432350,24400,24350,24400,24350,346
20250227,104000,32595000050,24350,24350,24400,24350,2120
20250227,103900,32543371150,24400,24350,24400,24350,1000
20250227,103800,32519009450,24400,24400,24400,24350,986
20250227,103700,32494983750,24350,24400,24400,24350,495
20250227,103600,32482929850,24400,24350,24400,24350,1720
20250227,103500,32441045200,24400,24350,24400,24350,2525
20250227,103400,32379541600,24400,24350,24400,24350,835
20250227,103300,32359207800,24350,24350,24400,24350,731
20250227,103200,32341400350,24350,24350,24400,24350,588
20250227,103100,32327070500,24350,24400,24450,24350,10487
20250227,103000,32071185750,24400,24450,24450,24400,29796
20250227,102900,31344140400,24450,24400,24450,24400,839
20250227,102800,31323654450,24400,24450,24450,24400,435
20250227,102700,31313024600,24400,24450,24450,24400,1570
20250227,102600,31274689200,24400,24450,24450,24400,622
20250227,102500,31259489750,24400,24500,24500,24400,8302
20250227,102400,31056501350,24450,24450,24500,24450,1069
20250227,102300,31030351550,24500,24500,24500,24450,436
20250227,102200,31019681750,24450,24500,24500,24450,773
20250227,102100,31000753450,24500,24500,24500,24450,4695
20250227,102000,30885845400,24450,24450,24500,24450,451
20250227,101900,30874801700,24500,24500,24500,24450,303
20250227,101800,30867385250,24450,24500,24500,24450,1259
20250227,101700,30836586150,24450,24500,24500,24450,425
20250227,101600,30826177250,24500,24450,24500,24450,3187
20250227,101500,30748114750,24450,24500,24500,24450,4123
20250227,101400,30647272450,24500,24500,24550,24450,6639
20250227,101300,30484623050,24550,24550,24550,24500,937
20250227,101200,30461647050,24500,24500,24550,24500,834
20250227,101100,30441193750,24500,24550,24550,24500,2905
20250227,101000,30369986400,24500,24550,24550,24450,2185
20250227,100900,30316388350,24500,24500,24550,24450,8891
20250227,100800,30098559850,24500,24500,24500,24450,1715
20250227,100700,30056558150,24500,24450,24500,24450,804
20250227,100600,30036870400,24500,24450,24500,24450,1152
20250227,100500,30008673900,24450,24500,24500,24450,949
20250227,100400,29985430600,24500,24500,24500,24450,5513
20250227,100300,29850380300,24500,24500,24500,24450,1179
20250227,100200,29821523000,24500,24450,24500,24450,4842
20250227,100100,29702984000,24450,24450,24500,24450,2914
20250227,100000,29631605400,24450,24500,24500,24450,1889
20250227,095900,29585328300,24500,24500,24550,24450,1807
20250227,095800,29541051700,24500,24500,24550,24450,1394
20250227,095700,29506902750,24450,24500,24550,24450,8368
20250227,095600,29302006200,24500,24500,24500,24450,7712
20250227,095500,29113076700,24450,24450,24500,24450,3838
20250227,095400,29019072800,24500,24500,24500,24450,999
20250227,095300,28994608800,24450,24450,24500,24450,1074
20250227,095200,28968307550,24450,24500,24500,24450,4063
20250227,095100,28868875950,24450,24500,24500,24450,983
20250227,095000,28844806200,24450,24500,24500,24450,1404
20250227,094900,28810441550,24500,24500,24550,24450,20172
20250227,094800,28316351300,24500,24500,24550,24500,1449
20250227,094700,28280793950,24550,24550,24550,24500,2330
20250227,094600,28223609900,24550,24550,24550,24500,2426
20250227,094500,28164065250,24550,24550,24550,24500,3783
20250227,094400,28071222050,24550,24550,24550,24500,1196
20250227,094300,28041873800,24550,24500,24550,24500,20000
20250227,094200,27550887400,24500,24500,24550,24500,1330
20250227,094100,27518271550,24500,24500,24550,24500,970
20250227,094000,27494487600,24500,24500,24550,24500,5047
20250227,093900,27370809650,24500,24500,24550,24500,601
20250227,093800,27356069800,24500,24450,24550,24450,5477
20250227,093700,27221867400,24450,24500,24500,24450,1931
20250227,093600,27174634650,24500,24450,24500,24450,7991
20250227,093500,26978868600,24450,24500,24500,24400,21595
20250227,093400,26450855250,24500,24500,24500,24450,768
20250227,093300,26432056150,24500,24500,24500,24450,1588
20250227,093200,26393172600,24450,24500,24500,24450,1879
20250227,093100,26347148650,24450,24450,24500,24400,9983
20250227,093000,26103091850,24400,24450,24450,24400,3501
20250227,092900,26017522400,24450,24500,24500,24400,31068
20250227,092800,25258054650,24450,24500,24500,24450,3422
20250227,092700,25174239850,24450,24500,24500,24450,3360
20250227,092600,25091952800,24450,24550,24550,24450,20310
20250227,092500,24594342800,24500,24500,24550,24500,19292
20250227,092400,24120823500,24500,24500,24550,24500,9867
20250227,092300,23879050350,24500,24500,24550,24500,2471
20250227,092200,23818480300,24500,24650,24650,24500,13151
20250227,092100,23495513750,24650,24600,24650,24550,8023
20250227,092000,23298154050,24600,24600,24600,24550,6298
20250227,091900,23143408000,24600,24550,24600,24500,2778
20250227,091800,23075189800,24550,24500,24600,24500,16117
20250227,091700,22679534550,24550,24500,24600,24500,17131
20250227,091600,22258665150,24450,24450,24500,24400,28349
20250227,091500,21565318750,24450,24500,24550,24450,33985
20250227,091400,20732192150,24550,24650,24650,24450,78806
20250227,091300,18797642700,24650,24650,24650,24600,10720
20250227,091200,18533553600,24600,24700,24700,24600,30952
20250227,091100,17770699850,24700,24850,24850,24650,34529
20250227,091000,16916603250,24850,24900,24950,24800,69919
20250227,090900,15176611650,24900,24750,24900,24750,63046
20250227,090800,13611043800,24750,24800,24850,24700,21999
20250227,090700,13066104200,24800,24750,24900,24750,52329
20250227,090600,11766225600,24750,24850,24850,24750,15625
20250227,090500,11378666600,24850,24850,24900,24800,40132
20250227,090400,10381059050,24850,24900,24900,24800,47297
20250227,090300,9204982600,24900,24750,24900,24700,79048
20250227,090200,7245536950,24750,24700,24800,24650,80089
20250227,090100,5264229900,24700,24550,24700,24500,68784
20250227,090000,3570746000,24550,24250,24700,24250,145201