KissMeData/008830/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185200,46578836250,24250,24250,24250,24250,31264
20250227,185100,46578836250,24250,24250,24250,24250,0
20250227,185000,46578836250,24250,24250,24250,24250,0
20250227,184900,46578836250,24250,24250,24250,24250,0
20250227,184800,46578836250,24250,24250,24250,24250,0
20250227,184700,46578836250,24250,24250,24250,24250,0
20250227,184600,46578836250,24250,24250,24250,24250,0
20250227,184500,46578836250,24250,24250,24250,24250,0
20250227,184400,46578836250,24250,24250,24250,24250,0
20250227,184300,46578836250,24250,24250,24250,24250,0
20250227,184200,46578836250,24250,24250,24250,24250,0
20250227,184100,46578836250,24250,24250,24250,24250,0
20250227,184000,46578836250,24250,24250,24250,24250,0
20250227,183900,46578836250,24250,24250,24250,24250,0
20250227,183800,46578836250,24250,24250,24250,24250,0
20250227,183700,46578836250,24250,24250,24250,24250,0
20250227,183600,46578836250,24250,24250,24250,24250,0
20250227,183500,46578836250,24250,24250,24250,24250,0
20250227,183400,46578836250,24250,24250,24250,24250,0
20250227,183300,46578836250,24250,24250,24250,24250,0
20250227,183200,46578836250,24250,24250,24250,24250,0
20250227,183100,46578836250,24250,24250,24250,24250,0
20250227,183000,46578836250,24250,24250,24250,24250,0
20250227,182900,46578836250,24250,24250,24250,24250,0
20250227,182800,46578836250,24250,24250,24250,24250,0
20250227,182700,46578836250,24250,24250,24250,24250,0
20250227,182600,46578836250,24250,24250,24250,24250,0
20250227,182500,46578836250,24250,24250,24250,24250,0
20250227,182400,46578836250,24250,24250,24250,24250,0
20250227,182300,46578836250,24250,24250,24250,24250,0
20250227,182200,46578836250,24250,24250,24250,24250,31264
20250227,182100,46578836250,24250,24250,24250,24250,0
20250227,182000,46578836250,24250,24250,24250,24250,0
20250227,181900,46578836250,24250,24250,24250,24250,0
20250227,181800,46578836250,24250,24250,24250,24250,0
20250227,181700,46578836250,24250,24250,24250,24250,0
20250227,181600,46578836250,24250,24250,24250,24250,0
20250227,181500,46578836250,24250,24250,24250,24250,0
20250227,181400,46578836250,24250,24250,24250,24250,0
20250227,181300,46578836250,24250,24250,24250,24250,0
20250227,181200,46578836250,24250,24250,24250,24250,0
20250227,181100,46578836250,24250,24250,24250,24250,0
20250227,181000,46578836250,24250,24250,24250,24250,0
20250227,180900,46578836250,24250,24250,24250,24250,0
20250227,180800,46578836250,24250,24250,24250,24250,0
20250227,180700,46578836250,24250,24250,24250,24250,0
20250227,180600,46578836250,24250,24250,24250,24250,0
20250227,180500,46578836250,24250,24250,24250,24250,0
20250227,180400,46578836250,24250,24250,24250,24250,0
20250227,180300,46578836250,24250,24250,24250,24250,0
20250227,180200,46578836250,24250,24250,24250,24250,0
20250227,180100,46578836250,24250,24250,24250,24250,0
20250227,180000,46578836250,24250,24250,24250,24250,0
20250227,175900,46578836250,24250,24250,24250,24250,0
20250227,175800,46578836250,24250,24250,24250,24250,0
20250227,175700,46578836250,24250,24250,24250,24250,0
20250227,175600,46578836250,24250,24250,24250,24250,0
20250227,175500,46578836250,24250,24250,24250,24250,0
20250227,175400,46578836250,24250,24250,24250,24250,0
20250227,175300,46578836250,24250,24250,24250,24250,0
20250227,175200,46578836250,24250,24250,24250,24250,31264
20250227,175100,46578836250,24250,24250,24250,24250,0
20250227,175000,46578836250,24250,24250,24250,24250,0
20250227,174900,46578836250,24250,24250,24250,24250,0
20250227,174800,46578836250,24250,24250,24250,24250,0
20250227,174700,46578836250,24250,24250,24250,24250,0
20250227,174600,46578836250,24250,24250,24250,24250,0
20250227,174500,46578836250,24250,24250,24250,24250,0
20250227,174400,46578836250,24250,24250,24250,24250,0
20250227,174300,46578836250,24250,24250,24250,24250,0
20250227,174200,46578836250,24250,24250,24250,24250,0
20250227,174100,46578836250,24250,24250,24250,24250,0
20250227,174000,46578836250,24250,24250,24250,24250,0
20250227,173900,46578836250,24250,24250,24250,24250,0
20250227,173800,46578836250,24250,24250,24250,24250,0
20250227,173700,46578836250,24250,24250,24250,24250,0
20250227,173600,46578836250,24250,24250,24250,24250,0
20250227,173500,46578836250,24250,24250,24250,24250,0
20250227,173400,46578836250,24250,24250,24250,24250,0
20250227,173300,46578836250,24250,24250,24250,24250,0
20250227,173200,46578836250,24250,24250,24250,24250,0
20250227,173100,46578836250,24250,24250,24250,24250,0
20250227,173000,46578836250,24250,24250,24250,24250,0
20250227,172900,46578836250,24250,24250,24250,24250,0
20250227,172800,46578836250,24250,24250,24250,24250,0
20250227,172700,46578836250,24250,24250,24250,24250,0
20250227,172600,46578836250,24250,24250,24250,24250,0
20250227,172500,46578836250,24250,24250,24250,24250,0
20250227,172400,46578836250,24250,24250,24250,24250,0
20250227,172300,46578836250,24250,24250,24250,24250,0
20250227,172200,46578836250,24250,24250,24250,24250,31264
20250227,172100,46578836250,24250,24250,24250,24250,0
20250227,172000,46578836250,24250,24250,24250,24250,0
20250227,171900,46578836250,24250,24250,24250,24250,0
20250227,171800,46578836250,24250,24250,24250,24250,0
20250227,171700,46578836250,24250,24250,24250,24250,0
20250227,171600,46578836250,24250,24250,24250,24250,0
20250227,171500,46578836250,24250,24250,24250,24250,0
20250227,171400,46578836250,24250,24250,24250,24250,0
20250227,171300,46578836250,24250,24250,24250,24250,0
20250227,171200,46578836250,24250,24250,24250,24250,0
20250227,171100,46578836250,24250,24250,24250,24250,0
20250227,171000,46578836250,24250,24250,24250,24250,0
20250227,170900,46578836250,24250,24250,24250,24250,0
20250227,170800,46578836250,24250,24250,24250,24250,0
20250227,170700,46578836250,24250,24250,24250,24250,0
20250227,170600,46578836250,24250,24250,24250,24250,0
20250227,170500,46578836250,24250,24250,24250,24250,0
20250227,170400,46578836250,24250,24250,24250,24250,0
20250227,170300,46578836250,24250,24250,24250,24250,0
20250227,170200,46578836250,24250,24250,24250,24250,0
20250227,170100,46578836250,24250,24250,24250,24250,0
20250227,170000,46578836250,24250,24250,24250,24250,0
20250227,165900,46578836250,24250,24250,24250,24250,0
20250227,165800,46578836250,24250,24250,24250,24250,0
20250227,165700,46578836250,24250,24250,24250,24250,0
20250227,165600,46578836250,24250,24250,24250,24250,0
20250227,165500,46578836250,24250,24250,24250,24250,0
20250227,165400,46578836250,24250,24250,24250,24250,0
20250227,165300,46578836250,24250,24250,24250,24250,0
20250227,165200,46578836250,24250,24250,24250,24250,31264
20250227,165100,46578836250,24250,24250,24250,24250,0
20250227,165000,46578836250,24250,24250,24250,24250,0
20250227,164900,46578836250,24250,24250,24250,24250,0
20250227,164800,46578836250,24250,24250,24250,24250,0
20250227,164700,46578836250,24250,24250,24250,24250,0
20250227,164600,46578836250,24250,24250,24250,24250,0
20250227,164500,46578836250,24250,24250,24250,24250,0
20250227,164400,46578836250,24250,24250,24250,24250,0
20250227,164300,46578836250,24250,24250,24250,24250,0
20250227,164200,46578836250,24250,24250,24250,24250,0
20250227,164100,46578836250,24250,24250,24250,24250,0
20250227,164000,46578836250,24250,24250,24250,24250,0
20250227,163900,46578836250,24250,24250,24250,24250,0
20250227,163800,46578836250,24250,24250,24250,24250,0
20250227,163700,46578836250,24250,24250,24250,24250,0
20250227,163600,46578836250,24250,24250,24250,24250,0
20250227,163500,46578836250,24250,24250,24250,24250,0
20250227,163400,46578836250,24250,24250,24250,24250,0
20250227,163300,46578836250,24250,24250,24250,24250,0
20250227,163200,46578836250,24250,24250,24250,24250,0
20250227,163100,46578836250,24250,24250,24250,24250,0
20250227,163000,46578836250,24250,24250,24250,24250,0
20250227,162900,46578836250,24250,24250,24250,24250,0
20250227,162800,46578836250,24250,24250,24250,24250,0
20250227,162700,46578836250,24250,24250,24250,24250,0
20250227,162600,46578836250,24250,24250,24250,24250,0
20250227,162500,46578836250,24250,24250,24250,24250,0
20250227,162400,46578836250,24250,24250,24250,24250,0
20250227,162300,46578836250,24250,24250,24250,24250,0
20250227,162200,46578836250,24250,24250,24250,24250,31264
20250227,162100,46578836250,24250,24250,24250,24250,0
20250227,162000,46578836250,24250,24250,24250,24250,0
20250227,161900,46578836250,24250,24250,24250,24250,0
20250227,161800,46578836250,24250,24250,24250,24250,0
20250227,161700,46578836250,24250,24250,24250,24250,0
20250227,161600,46578836250,24250,24250,24250,24250,0
20250227,161500,46578836250,24250,24250,24250,24250,0
20250227,161400,46578836250,24250,24250,24250,24250,0
20250227,161300,46578836250,24250,24250,24250,24250,0
20250227,161200,46578836250,24250,24250,24250,24250,0
20250227,161100,46578836250,24250,24250,24250,24250,0
20250227,161000,46578836250,24250,24250,24250,24250,0
20250227,160900,46578836250,24250,24250,24250,24250,0
20250227,160800,46578836250,24250,24250,24250,24250,0
20250227,160700,46578836250,24250,24250,24250,24250,0
20250227,160600,46578836250,24250,24250,24250,24250,0
20250227,160500,46578836250,24250,24250,24250,24250,0
20250227,160400,46578836250,24250,24250,24250,24250,0
20250227,160300,46578836250,24250,24250,24250,24250,0
20250227,160200,46578836250,24250,24250,24250,24250,0
20250227,160100,46578836250,24250,24250,24250,24250,0
20250227,160000,46578836250,24250,24250,24250,24250,0
20250227,155900,46578836250,24250,24250,24250,24250,0
20250227,155800,46578836250,24250,24250,24250,24250,0
20250227,155700,46578836250,24250,24250,24250,24250,0
20250227,155600,46578836250,24250,24250,24250,24250,0
20250227,155500,46578836250,24250,24250,24250,24250,0
20250227,155400,46578836250,24250,24250,24250,24250,0
20250227,155300,46578836250,24250,24250,24250,24250,0
20250227,155200,46578836250,24250,24250,24250,24250,31264
20250227,155100,46578836250,24250,24250,24250,24250,0
20250227,155000,46578836250,24250,24250,24250,24250,0
20250227,154900,46578836250,24250,24250,24250,24250,0
20250227,154800,46578836250,24250,24250,24250,24250,0
20250227,154700,46578836250,24250,24250,24250,24250,0
20250227,154600,46578836250,24250,24250,24250,24250,0
20250227,154500,46578836250,24250,24250,24250,24250,0
20250227,154400,46578836250,24250,24250,24250,24250,0
20250227,154300,46578836250,24250,24250,24250,24250,0
20250227,154200,46578836250,24250,24250,24250,24250,0
20250227,154100,46578836250,24250,24250,24250,24250,0
20250227,154000,46578836250,24250,24250,24250,24250,0
20250227,153900,46578836250,24250,24250,24250,24250,0
20250227,153800,46578836250,24250,24250,24250,24250,0
20250227,153700,46578836250,24250,24250,24250,24250,0
20250227,153600,46578836250,24250,24250,24250,24250,0
20250227,153500,46578836250,24250,24250,24250,24250,0
20250227,153400,46578836250,24250,24250,24250,24250,0
20250227,153300,46578836250,24250,24250,24250,24250,0
20250227,153200,46578836250,24250,24250,24250,24250,0
20250227,153100,46578836250,24250,24250,24250,24250,0
20250227,153000,46578836250,24250,24250,24250,24250,31264
20250227,152900,45820684250,24250,24250,24250,24250,0
20250227,152800,45820684250,24250,24250,24250,24250,0
20250227,152700,45820684250,24250,24250,24250,24250,0
20250227,152600,45820684250,24250,24250,24250,24250,0
20250227,152500,45820684250,24250,24250,24250,24250,0
20250227,152400,45820684250,24250,24250,24250,24250,0
20250227,152300,45820684250,24250,24250,24250,24250,0
20250227,152200,45820684250,24250,24250,24250,24250,0
20250227,152100,45820684250,24250,24250,24250,24250,0
20250227,152000,45820684250,24250,24250,24250,24250,0
20250227,151900,45820684250,24250,24350,24400,24200,8897
20250227,151800,45604458550,24400,24400,24450,24300,3667
20250227,151700,45515139200,24450,24450,24450,24350,7836
20250227,151600,45324027750,24400,24500,24550,24400,6227
20250227,151500,45171717050,24500,24450,24550,24400,4497
20250227,151400,45061784100,24450,24500,24500,24400,4232
20250227,151300,44958329300,24500,24450,24500,24400,2739
20250227,151200,44891359900,24500,24550,24550,24450,3963
20250227,151100,44794369550,24550,24500,24600,24450,3273
20250227,151000,44714139150,24450,24550,24600,24450,4006
20250227,150900,44616021950,24550,24550,24600,24500,2329
20250227,150800,44558862400,24550,24450,24550,24450,4476
20250227,150700,44449221050,24500,24300,24500,24300,4305
20250227,150600,44344111650,24350,24300,24350,24250,4691
20250227,150500,44230239450,24300,24300,24350,24250,2261
20250227,150400,44175350750,24250,24300,24300,24250,2389
20250227,150300,44117400950,24300,24300,24350,24250,9314
20250227,150200,43891442200,24300,24300,24350,24250,4601
20250227,150100,43779663000,24350,24400,24450,24300,4508
20250227,150000,43669785700,24400,24400,24450,24350,1670
20250227,145900,43629051150,24400,24450,24450,24350,4694
20250227,145800,43514526550,24450,24400,24450,24350,1029
20250227,145700,43489406350,24450,24400,24450,24400,1438
20250227,145600,43454311450,24400,24400,24450,24350,2069
20250227,145500,43403873800,24350,24500,24500,24350,3441
20250227,145400,43319881000,24500,24400,24500,24400,3941
20250227,145300,43223519000,24450,24400,24450,24350,1485
20250227,145200,43187285200,24350,24300,24350,24300,2104
20250227,145100,43136083350,24350,24400,24400,24350,2263
20250227,145000,43080913600,24400,24300,24400,24300,1909
20250227,144900,43034421600,24300,24300,24400,24250,1561
20250227,144800,42996492050,24300,24450,24450,24250,5814
20250227,144700,42854998100,24500,24350,24500,24350,1188
20250227,144600,42825998150,24350,24350,24450,24300,1630
20250227,144500,42786264350,24300,24400,24450,24300,4759
20250227,144400,42670289350,24350,24250,24400,24200,8311
20250227,144300,42468389050,24250,24350,24350,24150,10447
20250227,144200,42215250400,24350,24450,24450,24250,5644
20250227,144100,42077830900,24450,24350,24450,24350,1791
20250227,144000,42034184650,24350,24400,24400,24250,6281
20250227,143900,41881494450,24350,24450,24500,24350,6656
20250227,143800,41718860300,24450,24400,24500,24350,8906
20250227,143700,41501095850,24350,24300,24400,24150,15498
20250227,143600,41124553600,24250,24700,24700,24150,46810
20250227,143500,39979742000,24700,24700,24800,24700,3055
20250227,143400,39904255700,24700,24700,24800,24700,7526
20250227,143300,39718103950,24700,24750,24750,24700,8605
20250227,143200,39505558000,24750,24750,24750,24700,2536
20250227,143100,39442825550,24750,24750,24800,24750,2291
20250227,143000,39386117300,24750,24750,24850,24750,1704
20250227,142900,39343872850,24750,24750,24800,24750,8006
20250227,142800,39145722200,24750,24850,24850,24750,5972
20250227,142700,38997793050,24800,24850,24900,24800,11341
20250227,142600,38716054750,24900,24950,24950,24850,14609
20250227,142500,38352468150,24900,24950,24950,24900,1628
20250227,142400,38311904600,24950,25000,25000,24900,7780
20250227,142300,38117762100,25000,25050,25050,25000,3307
20250227,142200,38035085300,25050,25000,25050,25000,311
20250227,142100,38027297100,25000,25000,25050,25000,815
20250227,142000,38006916500,25000,24950,25050,24950,407
20250227,141900,37996742450,25000,25050,25050,24950,1668
20250227,141800,37955041150,25050,25050,25050,25000,121
20250227,141700,37952012250,25000,25000,25050,25000,405
20250227,141600,37941874750,25000,25050,25050,25000,821
20250227,141500,37921309250,25050,25000,25050,25000,554
20250227,141400,37907444850,25000,24950,25000,24950,667
20250227,141300,37890779450,25000,25000,25050,25000,645
20250227,141200,37874646750,25000,24950,25000,24950,282
20250227,141100,37867608400,25000,24950,25000,24950,310
20250227,141000,37859861300,25000,25000,25050,24950,3341
20250227,140900,37776431850,25050,25000,25050,24950,839
20250227,140800,37755463900,25000,24950,25000,24950,784
20250227,140700,37735876300,24950,25000,25000,24900,5841
20250227,140600,37590131550,25000,24950,25000,24950,2210
20250227,140500,37534985500,25000,24950,25000,24950,651
20250227,140400,37518713950,24950,24900,25000,24900,353
20250227,140300,37509905650,24900,24950,24950,24900,779
20250227,140200,37490470600,24950,25000,25000,24950,869
20250227,140100,37468774250,25000,25000,25000,24950,789
20250227,140000,37449060750,24950,25000,25000,24950,205
20250227,135900,37443942300,25000,25000,25000,24950,1545
20250227,135800,37405343900,24950,24950,25000,24900,1925
20250227,135700,37357294600,24950,24900,24950,24900,865
20250227,135600,37335716850,24900,24950,24950,24900,1817
20250227,135500,37290425850,24950,25000,25000,24950,1142
20250227,135400,37261929550,24950,25000,25000,24950,41
20250227,135300,37260906300,25000,24900,25000,24900,1178
20250227,135200,37231490050,24950,24950,24950,24900,494
20250227,135100,37219167400,24950,25000,25000,24900,543
20250227,135000,37205606350,24950,24950,24950,24900,975
20250227,134900,37181280200,24950,24950,24950,24900,316
20250227,134800,37173402050,24950,24950,24950,24900,411
20250227,134700,37163151350,24900,24950,24950,24900,2060
20250227,134600,37111772350,25000,24900,25000,24900,358
20250227,134500,37102838500,24950,24900,24950,24900,810
20250227,134400,37082652900,24950,24950,24950,24900,733
20250227,134300,37064388300,24950,24900,24950,24900,209
20250227,134200,37059183550,24900,24900,24950,24900,82
20250227,134100,37057140750,24950,25000,25000,24900,1033
20250227,134000,37031377450,24950,24950,25000,24900,2211
20250227,133900,36976266050,25000,24950,25000,24950,76
20250227,133800,36974369500,25000,24950,25000,24950,335
20250227,133700,36966001550,25000,25050,25050,24950,2613
20250227,133600,36900719950,25000,25100,25100,25000,3592
20250227,133500,36810754950,25050,25100,25100,25050,742
20250227,133400,36792147200,25100,25100,25100,25050,1831
20250227,133300,36746191350,25100,25050,25100,25000,684
20250227,133200,36729056950,25050,25050,25100,25000,233
20250227,133100,36723225000,25050,25050,25050,25000,580
20250227,133000,36708719650,25050,25100,25150,25000,1764
20250227,132900,36664513200,25100,25100,25100,25050,1074
20250227,132800,36637558200,25100,25000,25100,25000,1309
20250227,132700,36604755450,25050,24900,25050,24900,1952
20250227,132600,36556035500,24900,24900,24950,24900,1243
20250227,132500,36525082800,24900,24900,24950,24900,267
20250227,132400,36518429700,24900,24900,24950,24900,3027
20250227,132300,36443056800,24950,24950,24950,24900,870
20250227,132200,36421380550,24950,24950,25000,24950,1554
20250227,132100,36382607700,24950,24950,25000,24950,1031
20250227,132000,36356871400,24950,25000,25000,24950,329
20250227,131900,36348661200,25000,25000,25000,24950,1363
20250227,131800,36314597750,25000,24950,25000,24950,328
20250227,131700,36306403100,24950,24950,25000,24950,1325
20250227,131600,36273344300,24950,25050,25050,24950,708
20250227,131500,36255640550,25000,25000,25050,25000,407
20250227,131400,36245465450,25050,25050,25050,25000,243
20250227,131300,36239385200,25050,25050,25050,25000,2294
20250227,131200,36182029150,25050,24950,25050,24900,1168
20250227,131100,36152849150,24950,24950,25000,24900,340
20250227,131000,36144365800,24950,24900,24950,24900,429
20250227,130900,36133683650,24900,24900,24950,24900,1755
20250227,130800,36089984100,24900,24900,24950,24850,1830
20250227,130700,36044423100,24900,24900,24950,24900,1679
20250227,130600,36002614200,24900,24950,24950,24900,557
20250227,130500,35988743200,24950,24950,24950,24900,991
20250227,130400,35964045400,25000,24950,25000,24900,509
20250227,130300,35951347700,24950,25000,25050,24900,12218
20250227,130200,35646747550,25000,25000,25000,25000,43
20250227,130100,35645672550,25000,25050,25050,25000,292
20250227,130000,35638370900,25000,25050,25050,25000,759
20250227,125900,35619395750,25000,25100,25100,25000,1835
20250227,125800,35573454900,25100,25100,25100,25050,130
20250227,125700,35570192150,25100,25100,25100,25050,618
20250227,125600,35554703800,25100,25100,25100,25100,136
20250227,125500,35551290200,25050,25100,25100,25000,357
20250227,125400,35542350700,25050,25050,25100,24950,365
20250227,125300,35533212200,25050,25000,25050,24950,355
20250227,125200,35524340550,25050,25000,25050,24950,1397
20250227,125100,35489421650,24950,24950,24950,24950,384
20250227,125000,35479840850,24950,25000,25000,24950,727
20250227,124900,35461701150,24950,25000,25000,24900,4560
20250227,124800,35347935100,25000,25000,25050,24950,1814
20250227,124700,35302584000,25000,25000,25000,25000,515
20250227,124600,35289709000,25000,25000,25050,25000,201
20250227,124500,35284679850,25000,25000,25050,25000,173
20250227,124400,35280354700,25000,25050,25050,25000,1934
20250227,124300,35231971950,24950,25050,25100,24950,3454
20250227,124200,35145731350,25050,25050,25100,25050,826
20250227,124100,35125032100,25050,25100,25100,25050,302
20250227,124000,35117457900,25100,25050,25100,25050,566
20250227,123900,35103255550,25100,25050,25100,25050,457
20250227,123800,35091790150,25050,25000,25050,25000,618
20250227,123700,35076320100,25050,25000,25050,24950,943
20250227,123600,35052759250,25000,25000,25050,24950,1970
20250227,123500,35003541850,25000,24950,25000,24950,158
20250227,123400,34999597000,24950,25050,25050,24950,2287
20250227,123300,34942411750,25100,25050,25100,25050,872
20250227,123200,34920565650,25050,25050,25100,25050,632
20250227,123100,34904730950,25050,25050,25050,25000,1034
20250227,123000,34878832950,25050,25050,25050,25000,42
20250227,122900,34877782800,25050,25000,25050,25000,503
20250227,122800,34865204300,25000,25000,25050,25000,58
20250227,122700,34863754150,25000,25000,25050,25000,237
20250227,122600,34857826600,25000,24950,25000,24950,188
20250227,122500,34853133300,25000,24950,25000,24950,1619
20250227,122400,34812738250,24950,25000,25000,24950,553
20250227,122300,34798930050,25000,25000,25050,25000,241
20250227,122200,34792904050,25050,25050,25050,25000,131
20250227,122100,34789627200,25050,25000,25050,25000,584
20250227,122000,34775020650,25000,24950,25000,24950,507
20250227,121900,34762368250,24900,24950,25000,24900,3882
20250227,121800,34665599650,24950,24950,25000,24950,654
20250227,121700,34649282000,25000,25000,25000,24950,1255
20250227,121600,34617955400,25000,25050,25050,25000,4253
20250227,121500,34511629000,25050,25050,25100,25050,1490
20250227,121400,34474295300,25050,25050,25050,25050,556
20250227,121300,34460367500,25050,25050,25100,25050,608
20250227,121200,34445115150,25050,25100,25150,25050,1131
20250227,121100,34416752650,25150,25150,25150,25150,487
20250227,121000,34404504600,25150,25100,25200,25100,951
20250227,120900,34380569350,25100,25150,25200,25100,1292
20250227,120800,34348097100,25150,25150,25200,25150,1115
20250227,120700,34320054650,25150,25150,25150,25100,387
20250227,120600,34310339350,25100,25150,25150,25100,934
20250227,120500,34286881300,25100,25100,25150,25100,596
20250227,120400,34271916450,25100,25000,25100,25000,611
20250227,120300,34256617050,25000,25050,25050,25000,574
20250227,120200,34242266300,25000,25100,25150,25000,931
20250227,120100,34218938400,25050,25150,25150,25050,2775
20250227,120000,34149188900,25200,25100,25200,25100,1701
20250227,115900,34106424800,25150,25000,25150,25000,1839
20250227,115800,34060260550,25000,25000,25000,25000,152
20250227,115700,34056460550,25050,25050,25100,25050,1230
20250227,115600,34025644750,25100,25000,25100,25000,1315
20250227,115500,33992689750,25050,25050,25050,25000,147
20250227,115400,33989011900,25050,25000,25050,25000,353
20250227,115300,33980183900,25000,25000,25050,25000,185
20250227,115200,33975557450,25050,25000,25050,25000,229
20250227,115100,33969828950,25000,24950,25000,24950,397
20250227,115000,33959919950,24950,25050,25050,24950,187
20250227,114900,33955248200,25050,24950,25050,24950,335
20250227,114800,33946881350,25000,24950,25000,24950,204
20250227,114700,33941785750,24950,25000,25000,24950,407
20250227,114600,33931627450,25000,24950,25000,24950,933
20250227,114500,33908305300,24950,24950,25000,24900,379
20250227,114400,33898846850,24900,24900,24950,24900,332
20250227,114300,33890567650,24900,24900,24950,24900,513
20250227,114200,33877793800,24900,24950,24950,24900,1314
20250227,114100,33845059650,24900,24900,24950,24850,2039
20250227,114000,33794325900,24900,24900,24900,24850,6010
20250227,113900,33644697250,24900,25000,25000,24900,6632
20250227,113800,33479281050,24950,25000,25100,24950,1367
20250227,113700,33445084350,25000,25000,25100,25000,1238
20250227,113600,33414105350,25050,25000,25050,24950,365
20250227,113500,33404979050,25000,24950,25050,24950,1266
20250227,113400,33373332300,24950,24950,25000,24950,144
20250227,113300,33369737350,25000,24950,25000,24950,751
20250227,113200,33350982350,24950,25000,25000,24950,641
20250227,113100,33334988500,24950,25000,25000,24950,3368
20250227,113000,33250795000,25000,25050,25050,25000,1317
20250227,112900,33217861850,25000,25000,25050,25000,492
20250227,112800,33205561600,25050,25050,25050,25000,363
20250227,112700,33196468650,25000,25050,25100,25000,2911
20250227,112600,33123608650,25050,25050,25100,25050,991
20250227,112500,33098783650,25050,25100,25100,25050,1401
20250227,112400,33063651450,25100,25100,25150,25100,1129
20250227,112300,33035313400,25100,25100,25150,25100,228
20250227,112200,33029590550,25100,25100,25100,25100,260
20250227,112100,33023064550,25100,25050,25150,25050,2073
20250227,112000,32971043900,25050,25100,25100,25050,1302
20250227,111900,32938408500,25100,25150,25150,25100,625
20250227,111800,32922717150,25100,25100,25150,25100,767
20250227,111700,32903461300,25100,25200,25200,25050,7487
20250227,111600,32715386150,25200,25200,25200,25150,1179
20250227,111500,32685683500,25150,25200,25250,25150,725
20250227,111400,32667418200,25200,25150,25250,25150,1483
20250227,111300,32630050250,25200,25150,25250,25150,1634
20250227,111200,32588925300,25150,25250,25250,25150,780
20250227,111100,32569268700,25250,25200,25250,25150,1166
20250227,111000,32539922100,25200,25200,25250,25200,5335
20250227,110900,32405465950,25250,25300,25300,25200,3180
20250227,110800,32325172200,25300,25400,25450,25300,5959
20250227,110700,32174125900,25400,25450,25500,25350,11298
20250227,110600,31886509450,25450,25200,25500,25200,21357
20250227,110500,31344445400,25200,25250,25300,25200,3206
20250227,110400,31263508350,25300,25300,25300,25250,2009
20250227,110300,31212681200,25250,25250,25300,25200,1442
20250227,110200,31176269800,25250,25300,25350,25200,8155
20250227,110100,30970047400,25300,25250,25300,25200,2279
20250227,110000,30912427300,25250,25150,25250,25150,1155
20250227,105900,30883335350,25150,25150,25150,25100,1065
20250227,105800,30856565100,25150,25100,25150,25100,566
20250227,105700,30842340250,25100,25100,25150,25100,703
20250227,105600,30824684850,25100,25100,25100,25050,1506
20250227,105500,30786901000,25100,25050,25100,25050,888
20250227,105400,30764643950,25050,25050,25100,25000,557
20250227,105300,30750690700,25100,25050,25100,25000,1471
20250227,105200,30713831800,25000,25050,25100,24950,1093
20250227,105100,30686504600,25000,24950,25100,24950,637
20250227,105000,30670597450,24950,25000,25000,24950,1238
20250227,104900,30639684700,25000,25050,25100,24950,3526
20250227,104800,30551509600,25050,24950,25100,24950,2078
20250227,104700,30499459600,25000,24950,25000,24950,2876
20250227,104600,30427630400,24950,24950,25000,24950,1984
20250227,104500,30378109200,24950,25000,25050,24950,5963
20250227,104400,30229016850,25000,25150,25200,25000,6970
20250227,104300,30054322950,25150,25150,25200,25100,3990
20250227,104200,29954030550,25150,25200,25300,25150,3838
20250227,104100,29857311650,25200,25300,25350,25200,5453
20250227,104000,29719482350,25350,25400,25400,25350,2192
20250227,103900,29663867350,25350,25350,25400,25300,2664
20250227,103800,29596388150,25350,25400,25400,25300,2049
20250227,103700,29544436350,25400,25300,25450,25300,2449
20250227,103600,29482237850,25300,25250,25350,25250,2080
20250227,103500,29429666550,25250,25300,25300,25250,2092
20250227,103400,29376783100,25300,25150,25300,25150,2351
20250227,103300,29317400650,25150,25300,25300,25150,4333
20250227,103200,29208069250,25300,25300,25350,25250,6209
20250227,103100,29051118500,25350,25400,25500,25300,12239
20250227,103000,28740236600,25400,25250,25400,25250,4012
20250227,102900,28638652750,25300,25300,25300,25250,2613
20250227,102800,28572645700,25300,25250,25300,25250,2198
20250227,102700,28517111900,25300,25200,25300,25150,4259
20250227,102600,28409666400,25200,25350,25350,25200,7867
20250227,102500,28210704250,25350,25350,25400,25300,5780
20250227,102400,28064177350,25350,25350,25400,25350,5716
20250227,102300,27919169950,25400,25300,25400,25250,6336
20250227,102200,27758749800,25350,25400,25400,25300,17527
20250227,102100,27313964750,25400,25250,25500,25200,38107
20250227,102000,26346991400,25250,25150,25250,25150,5330
20250227,101900,26212639000,25150,25100,25200,25100,2942
20250227,101800,26138651000,25100,25150,25150,25050,4745
20250227,101700,26019548300,25150,25100,25150,25050,2369
20250227,101600,25960087000,25100,25100,25150,25000,3892
20250227,101500,25862512100,25100,25100,25150,25000,5123
20250227,101400,25733907750,25100,25000,25100,24950,6709
20250227,101300,25566070850,25000,24950,25000,24950,1533
20250227,101200,25527806950,24950,25000,25000,24950,871
20250227,101100,25506074250,25000,25100,25150,25000,7741
20250227,101000,25312105900,25100,24900,25100,24900,6446
20250227,100900,25150819950,24900,24950,24950,24900,626
20250227,100800,25135209900,24950,24900,24950,24800,676
20250227,100700,25118374500,24950,24950,25000,24800,1848
20250227,100600,25072336450,24950,24750,24950,24750,2672
20250227,100500,25005896250,24750,24750,24800,24700,1789
20250227,100400,24961611650,24750,24850,24850,24750,2538
20250227,100300,24898747500,24850,24900,24900,24800,2442
20250227,100200,24838088550,24850,24850,24900,24850,871
20250227,100100,24816438650,24850,24900,24950,24850,1486
20250227,100000,24779479900,24900,24950,24950,24850,2837
20250227,095900,24708753350,25000,24800,25000,24800,5073
20250227,095800,24582370950,24800,24800,24850,24750,1974
20250227,095700,24533409750,24850,24800,24850,24700,1197
20250227,095600,24503746500,24850,24800,24850,24650,5495
20250227,095500,24367770300,24700,24700,24800,24650,4495
20250227,095400,24256689600,24750,24700,24750,24700,5437
20250227,095300,24122222350,24700,24600,24800,24550,8893
20250227,095200,23902664100,24700,24800,24850,24550,19837
20250227,095100,23413310050,24800,24800,24850,24800,2654
20250227,095000,23347464500,24800,25000,25000,24800,9977
20250227,094900,23099116600,24950,24950,25000,24900,6752
20250227,094800,22930927600,24900,24950,25050,24900,5647
20250227,094700,22790162600,24950,25000,25050,24900,1748
20250227,094600,22746496650,25000,25050,25100,25000,2918
20250227,094500,22673335900,25050,25000,25150,24900,3854
20250227,094400,22576729650,25000,25000,25050,24850,6209
20250227,094300,22421876800,25000,24900,25050,24850,4598
20250227,094200,22307103350,24950,25050,25050,24850,9175
20250227,094100,22078034700,25050,24800,25050,24800,5407
20250227,094000,21943009500,24800,24650,24950,24650,13579
20250227,093900,21606833350,24650,24900,24900,24650,42779
20250227,093800,20547667000,24900,24950,25050,24900,2783
20250227,093700,20478221450,25050,24900,25050,24850,6556
20250227,093600,20314732950,25000,24850,25000,24850,8080
20250227,093500,20113827800,24850,25000,25050,24850,13352
20250227,093400,19781093400,25000,25000,25050,24950,4615
20250227,093300,19665830600,24950,25000,25100,24950,5390
20250227,093200,19531107400,25000,25000,25050,24950,3407
20250227,093100,19445909150,25000,25100,25150,24950,9637
20250227,093000,19204959700,25150,25000,25250,24950,7793
20250227,092900,19008862400,25000,25050,25100,24900,12703
20250227,092800,18691581950,25050,25150,25150,25000,8129
20250227,092700,18487973050,25150,25250,25250,25100,6831
20250227,092600,18315892450,25250,25100,25250,25100,3637
20250227,092500,18224311250,25100,25150,25200,25050,3955
20250227,092400,18125031900,25150,25000,25150,24950,10099
20250227,092300,17872158350,25000,25050,25100,25000,10721
20250227,092200,17603761400,25050,25050,25150,25050,4921
20250227,092100,17480275000,25050,25150,25200,25050,11219
20250227,092000,17198762850,25100,25200,25250,25100,9800
20250227,091900,16952296400,25200,25350,25500,25150,29738
20250227,091800,16199629950,25350,25300,25500,25300,12157
20250227,091700,15890978000,25350,25500,25550,25300,19873
20250227,091600,15385324850,25550,25700,25750,25350,41226
20250227,091500,14335132900,25700,25950,26100,25400,95019
20250227,091400,11890219450,25950,25450,25950,25400,102898
20250227,091300,9243671050,25450,25350,25500,25150,28176
20250227,091200,8530013200,25250,25350,25450,25150,30383
20250227,091100,7760693800,25300,25150,25350,25050,21491
20250227,091000,7218121900,25150,24950,25350,24800,63532
20250227,090900,5618049500,24950,25100,25100,24900,5959
20250227,090800,5469155250,25100,25050,25150,24850,16431
20250227,090700,5058166100,25050,25000,25100,24950,8029
20250227,090600,4857368650,25000,25100,25150,24850,21776
20250227,090500,4313808300,25100,25100,25150,25050,6471
20250227,090400,4151504850,25100,24900,25150,24900,18565
20250227,090300,3686187400,24900,24900,25050,24850,15916
20250227,090200,3289090700,24850,24850,25100,24850,18990
20250227,090100,2815476100,24850,25100,25200,24850,27967
20250227,090000,2115711000,25100,24900,25200,24850,75454