KissMeData/051500/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193000,1066035850,25000,25000,25000,25000,140
20240226,192900,1066035850,25000,25000,25000,25000,0
20240226,192800,1066035850,25000,25000,25000,25000,0
20240226,192700,1066035850,25000,25000,25000,25000,0
20240226,192600,1066035850,25000,25000,25000,25000,0
20240226,192500,1066035850,25000,25000,25000,25000,0
20240226,192400,1066035850,25000,25000,25000,25000,0
20240226,192300,1066035850,25000,25000,25000,25000,0
20240226,192200,1066035850,25000,25000,25000,25000,0
20240226,192100,1066035850,25000,25000,25000,25000,0
20240226,192000,1066035850,25000,25000,25000,25000,0
20240226,191900,1066035850,25000,25000,25000,25000,0
20240226,191800,1066035850,25000,25000,25000,25000,0
20240226,191700,1066035850,25000,25000,25000,25000,0
20240226,191600,1066035850,25000,25000,25000,25000,0
20240226,191500,1066035850,25000,25000,25000,25000,0
20240226,191400,1066035850,25000,25000,25000,25000,0
20240226,191300,1066035850,25000,25000,25000,25000,0
20240226,191200,1066035850,25000,25000,25000,25000,0
20240226,191100,1066035850,25000,25000,25000,25000,0
20240226,191000,1066035850,25000,25000,25000,25000,0
20240226,190900,1066035850,25000,25000,25000,25000,0
20240226,190800,1066035850,25000,25000,25000,25000,0
20240226,190700,1066035850,25000,25000,25000,25000,0
20240226,190600,1066035850,25000,25000,25000,25000,0
20240226,190500,1066035850,25000,25000,25000,25000,0
20240226,190400,1066035850,25000,25000,25000,25000,0
20240226,190300,1066035850,25000,25000,25000,25000,0
20240226,190200,1066035850,25000,25000,25000,25000,0
20240226,190100,1066035850,25000,25000,25000,25000,0
20240226,190000,1066035850,25000,25000,25000,25000,140
20240226,185900,1066035850,25000,25000,25000,25000,0
20240226,185800,1066035850,25000,25000,25000,25000,0
20240226,185700,1066035850,25000,25000,25000,25000,0
20240226,185600,1066035850,25000,25000,25000,25000,0
20240226,185500,1066035850,25000,25000,25000,25000,0
20240226,185400,1066035850,25000,25000,25000,25000,0
20240226,185300,1066035850,25000,25000,25000,25000,0
20240226,185200,1066035850,25000,25000,25000,25000,0
20240226,185100,1066035850,25000,25000,25000,25000,0
20240226,185000,1066035850,25000,25000,25000,25000,0
20240226,184900,1066035850,25000,25000,25000,25000,0
20240226,184800,1066035850,25000,25000,25000,25000,0
20240226,184700,1066035850,25000,25000,25000,25000,0
20240226,184600,1066035850,25000,25000,25000,25000,0
20240226,184500,1066035850,25000,25000,25000,25000,0
20240226,184400,1066035850,25000,25000,25000,25000,0
20240226,184300,1066035850,25000,25000,25000,25000,0
20240226,184200,1066035850,25000,25000,25000,25000,0
20240226,184100,1066035850,25000,25000,25000,25000,0
20240226,184000,1066035850,25000,25000,25000,25000,0
20240226,183900,1066035850,25000,25000,25000,25000,0
20240226,183800,1066035850,25000,25000,25000,25000,0
20240226,183700,1066035850,25000,25000,25000,25000,0
20240226,183600,1066035850,25000,25000,25000,25000,0
20240226,183500,1066035850,25000,25000,25000,25000,0
20240226,183400,1066035850,25000,25000,25000,25000,0
20240226,183300,1066035850,25000,25000,25000,25000,0
20240226,183200,1066035850,25000,25000,25000,25000,0
20240226,183100,1066035850,25000,25000,25000,25000,0
20240226,183000,1066035850,25000,25000,25000,25000,140
20240226,182900,1066035850,25000,25000,25000,25000,0
20240226,182800,1066035850,25000,25000,25000,25000,0
20240226,182700,1066035850,25000,25000,25000,25000,0
20240226,182600,1066035850,25000,25000,25000,25000,0
20240226,182500,1066035850,25000,25000,25000,25000,0
20240226,182400,1066035850,25000,25000,25000,25000,0
20240226,182300,1066035850,25000,25000,25000,25000,0
20240226,182200,1066035850,25000,25000,25000,25000,0
20240226,182100,1066035850,25000,25000,25000,25000,0
20240226,182000,1066035850,25000,25000,25000,25000,0
20240226,181900,1066035850,25000,25000,25000,25000,0
20240226,181800,1066035850,25000,25000,25000,25000,0
20240226,181700,1066035850,25000,25000,25000,25000,0
20240226,181600,1066035850,25000,25000,25000,25000,0
20240226,181500,1066035850,25000,25000,25000,25000,0
20240226,181400,1066035850,25000,25000,25000,25000,0
20240226,181300,1066035850,25000,25000,25000,25000,0
20240226,181200,1066035850,25000,25000,25000,25000,0
20240226,181100,1066035850,25000,25000,25000,25000,0
20240226,181000,1066035850,25000,25000,25000,25000,0
20240226,180900,1066035850,25000,25000,25000,25000,0
20240226,180800,1066035850,25000,25000,25000,25000,0
20240226,180700,1066035850,25000,25000,25000,25000,0
20240226,180600,1066035850,25000,25000,25000,25000,0
20240226,180500,1066035850,25000,25000,25000,25000,0
20240226,180400,1066035850,25000,25000,25000,25000,0
20240226,180300,1066035850,25000,25000,25000,25000,0
20240226,180200,1066035850,25000,25000,25000,25000,0
20240226,180100,1066035850,25000,25000,25000,25000,0
20240226,180000,1066035850,25000,25000,25000,25000,140
20240226,175900,1066035850,25000,25000,25000,25000,0
20240226,175800,1066035850,25000,25000,25000,25000,0
20240226,175700,1066035850,25000,25000,25000,25000,0
20240226,175600,1066035850,25000,25000,25000,25000,0
20240226,175500,1066035850,25000,25000,25000,25000,0
20240226,175400,1066035850,25000,25000,25000,25000,0
20240226,175300,1066035850,25000,25000,25000,25000,0
20240226,175200,1066035850,25000,25000,25000,25000,0
20240226,175100,1066035850,25000,25000,25000,25000,0
20240226,175000,1066035850,25000,25000,25000,25000,0
20240226,174900,1066035850,25000,25000,25000,25000,0
20240226,174800,1066035850,25000,25000,25000,25000,0
20240226,174700,1066035850,25000,25000,25000,25000,0
20240226,174600,1066035850,25000,25000,25000,25000,0
20240226,174500,1066035850,25000,25000,25000,25000,0
20240226,174400,1066035850,25000,25000,25000,25000,0
20240226,174300,1066035850,25000,25000,25000,25000,0
20240226,174200,1066035850,25000,25000,25000,25000,0
20240226,174100,1066035850,25000,25000,25000,25000,0
20240226,174000,1066035850,25000,25000,25000,25000,0
20240226,173900,1066035850,25000,25000,25000,25000,0
20240226,173800,1066035850,25000,25000,25000,25000,0
20240226,173700,1066035850,25000,25000,25000,25000,0
20240226,173600,1066035850,25000,25000,25000,25000,0
20240226,173500,1066035850,25000,25000,25000,25000,0
20240226,173400,1066035850,25000,25000,25000,25000,0
20240226,173300,1066035850,25000,25000,25000,25000,0
20240226,173200,1066035850,25000,25000,25000,25000,0
20240226,173100,1066035850,25000,25000,25000,25000,0
20240226,173000,1066035850,25000,25000,25000,25000,140
20240226,172900,1066035850,25000,25000,25000,25000,0
20240226,172800,1066035850,25000,25000,25000,25000,0
20240226,172700,1066035850,25000,25000,25000,25000,0
20240226,172600,1066035850,25000,25000,25000,25000,0
20240226,172500,1066035850,25000,25000,25000,25000,0
20240226,172400,1066035850,25000,25000,25000,25000,0
20240226,172300,1066035850,25000,25000,25000,25000,0
20240226,172200,1066035850,25000,25000,25000,25000,0
20240226,172100,1066035850,25000,25000,25000,25000,0
20240226,172000,1066035850,25000,25000,25000,25000,0
20240226,171900,1066035850,25000,25000,25000,25000,0
20240226,171800,1066035850,25000,25000,25000,25000,0
20240226,171700,1066035850,25000,25000,25000,25000,0
20240226,171600,1066035850,25000,25000,25000,25000,0
20240226,171500,1066035850,25000,25000,25000,25000,0
20240226,171400,1066035850,25000,25000,25000,25000,0
20240226,171300,1066035850,25000,25000,25000,25000,0
20240226,171200,1066035850,25000,25000,25000,25000,0
20240226,171100,1066035850,25000,25000,25000,25000,0
20240226,171000,1066035850,25000,25000,25000,25000,0
20240226,170900,1066035850,25000,25000,25000,25000,0
20240226,170800,1066035850,25000,25000,25000,25000,0
20240226,170700,1066035850,25000,25000,25000,25000,0
20240226,170600,1066035850,25000,25000,25000,25000,0
20240226,170500,1066035850,25000,25000,25000,25000,0
20240226,170400,1066035850,25000,25000,25000,25000,0
20240226,170300,1066035850,25000,25000,25000,25000,0
20240226,170200,1066035850,25000,25000,25000,25000,0
20240226,170100,1066035850,25000,25000,25000,25000,0
20240226,170000,1066035850,25000,25000,25000,25000,140
20240226,165900,1066035850,25000,25000,25000,25000,0
20240226,165800,1066035850,25000,25000,25000,25000,0
20240226,165700,1066035850,25000,25000,25000,25000,0
20240226,165600,1066035850,25000,25000,25000,25000,0
20240226,165500,1066035850,25000,25000,25000,25000,0
20240226,165400,1066035850,25000,25000,25000,25000,0
20240226,165300,1066035850,25000,25000,25000,25000,0
20240226,165200,1066035850,25000,25000,25000,25000,0
20240226,165100,1066035850,25000,25000,25000,25000,0
20240226,165000,1066035850,25000,25000,25000,25000,0
20240226,164900,1066035850,25000,25000,25000,25000,0
20240226,164800,1066035850,25000,25000,25000,25000,0
20240226,164700,1066035850,25000,25000,25000,25000,0
20240226,164600,1066035850,25000,25000,25000,25000,0
20240226,164500,1066035850,25000,25000,25000,25000,0
20240226,164400,1066035850,25000,25000,25000,25000,0
20240226,164300,1066035850,25000,25000,25000,25000,0
20240226,164200,1066035850,25000,25000,25000,25000,0
20240226,164100,1066035850,25000,25000,25000,25000,0
20240226,164000,1066035850,25000,25000,25000,25000,0
20240226,163900,1066035850,25000,25000,25000,25000,0
20240226,163800,1066035850,25000,25000,25000,25000,0
20240226,163700,1066035850,25000,25000,25000,25000,0
20240226,163600,1066035850,25000,25000,25000,25000,0
20240226,163500,1066035850,25000,25000,25000,25000,0
20240226,163400,1066035850,25000,25000,25000,25000,0
20240226,163300,1066035850,25000,25000,25000,25000,0
20240226,163200,1066035850,25000,25000,25000,25000,0
20240226,163100,1066035850,25000,25000,25000,25000,0
20240226,163000,1066035850,25000,25000,25000,25000,140
20240226,162900,1066035850,25000,25000,25000,25000,0
20240226,162800,1066035850,25000,25000,25000,25000,0
20240226,162700,1066035850,25000,25000,25000,25000,0
20240226,162600,1066035850,25000,25000,25000,25000,0
20240226,162500,1066035850,25000,25000,25000,25000,0
20240226,162400,1066035850,25000,25000,25000,25000,0
20240226,162300,1066035850,25000,25000,25000,25000,0
20240226,162200,1066035850,25000,25000,25000,25000,0
20240226,162100,1066035850,25000,25000,25000,25000,0
20240226,162000,1066035850,25000,25000,25000,25000,0
20240226,161900,1066035850,25000,25000,25000,25000,0
20240226,161800,1066035850,25000,25000,25000,25000,0
20240226,161700,1066035850,25000,25000,25000,25000,0
20240226,161600,1066035850,25000,25000,25000,25000,0
20240226,161500,1066035850,25000,25000,25000,25000,0
20240226,161400,1066035850,25000,25000,25000,25000,0
20240226,161300,1066035850,25000,25000,25000,25000,0
20240226,161200,1066035850,25000,25000,25000,25000,0
20240226,161100,1066035850,25000,25000,25000,25000,0
20240226,161000,1066035850,25000,25000,25000,25000,0
20240226,160900,1066035850,25000,25000,25000,25000,0
20240226,160800,1066035850,25000,25000,25000,25000,0
20240226,160700,1066035850,25000,25000,25000,25000,0
20240226,160600,1066035850,25000,25000,25000,25000,0
20240226,160500,1066035850,25000,25000,25000,25000,0
20240226,160400,1066035850,25000,25000,25000,25000,0
20240226,160300,1066035850,25000,25000,25000,25000,0
20240226,160200,1066035850,25000,25000,25000,25000,0
20240226,160100,1066035850,25000,25000,25000,25000,0
20240226,160000,1066035850,25000,25000,25000,25000,140
20240226,155900,1066035850,25000,25000,25000,25000,0
20240226,155800,1066035850,25000,25000,25000,25000,0
20240226,155700,1066035850,25000,25000,25000,25000,0
20240226,155600,1066035850,25000,25000,25000,25000,0
20240226,155500,1066035850,25000,25000,25000,25000,0
20240226,155400,1066035850,25000,25000,25000,25000,0
20240226,155300,1066035850,25000,25000,25000,25000,0
20240226,155200,1066035850,25000,25000,25000,25000,0
20240226,155100,1066035850,25000,25000,25000,25000,0
20240226,155000,1066035850,25000,25000,25000,25000,0
20240226,154900,1066035850,25000,25000,25000,25000,0
20240226,154800,1066035850,25000,25000,25000,25000,0
20240226,154700,1066035850,25000,25000,25000,25000,0
20240226,154600,1066035850,25000,25000,25000,25000,0
20240226,154500,1066035850,25000,25000,25000,25000,0
20240226,154400,1066035850,25000,25000,25000,25000,0
20240226,154300,1066035850,25000,25000,25000,25000,0
20240226,154200,1066035850,25000,25000,25000,25000,0
20240226,154100,1066035850,25000,25000,25000,25000,0
20240226,154000,1066035850,25000,25000,25000,25000,0
20240226,153900,1066035850,25000,25000,25000,25000,0
20240226,153800,1066035850,25000,25000,25000,25000,0
20240226,153700,1066035850,25000,25000,25000,25000,0
20240226,153600,1066035850,25000,25000,25000,25000,0
20240226,153500,1066035850,25000,25000,25000,25000,0
20240226,153400,1066035850,25000,25000,25000,25000,0
20240226,153300,1066035850,25000,25000,25000,25000,0
20240226,153200,1066035850,25000,25000,25000,25000,0
20240226,153100,1066035850,25000,25000,25000,25000,0
20240226,153000,1066035850,25000,25000,25000,25000,280
20240226,152900,1062535850,24950,24950,24950,24950,0
20240226,152800,1062535850,24950,24950,24950,24950,0
20240226,152700,1062535850,24950,24950,24950,24950,0
20240226,152600,1062535850,24950,24950,24950,24950,0
20240226,152500,1062535850,24950,24950,24950,24950,0
20240226,152400,1062535850,24950,24950,24950,24950,0
20240226,152300,1062535850,24950,24950,24950,24950,0
20240226,152200,1062535850,24950,24950,24950,24950,0
20240226,152100,1062535850,24950,24950,24950,24950,0
20240226,152000,1062535850,24950,24950,24950,24950,0
20240226,151900,1062535850,24950,24850,24950,24800,307
20240226,151800,1054886750,24900,24900,24900,24900,1
20240226,151700,1054861850,24900,24900,24900,24900,0
20240226,151600,1054861850,24900,24900,24900,24900,1
20240226,151500,1054836950,24900,24850,24900,24850,28
20240226,151400,1054141000,24900,24900,24900,24900,0
20240226,151300,1054141000,24900,24850,24900,24850,9
20240226,151200,1053917300,24900,24900,24900,24900,9
20240226,151100,1053693200,24900,24900,24900,24750,640
20240226,151000,1037828300,24900,24900,24900,24900,1
20240226,150900,1037803400,24900,24850,24900,24850,14
20240226,150800,1037454950,24900,24900,24900,24900,99
20240226,150700,1034989850,24900,24850,24900,24850,194
20240226,150600,1030164250,24850,24850,24850,24850,0
20240226,150500,1030164250,24850,24850,24850,24850,8
20240226,150400,1029965450,24800,24800,24800,24800,0
20240226,150300,1029965450,24800,24800,24800,24800,0
20240226,150200,1029965450,24800,24800,24800,24800,0
20240226,150100,1029965450,24800,24800,24800,24800,0
20240226,150000,1029965450,24800,24750,24900,24750,133
20240226,145900,1026665750,24750,24850,24850,24750,394
20240226,145800,1016889250,24850,24850,24850,24850,12
20240226,145700,1016591050,24900,24850,24900,24850,600
20240226,145600,1001676050,24850,24900,24900,24850,112
20240226,145500,998887850,24850,24850,24850,24850,25
20240226,145400,998266600,24850,24850,24850,24850,14
20240226,145300,997918700,24900,24900,24950,24900,117
20240226,145200,995005300,24900,24900,24950,24850,150
20240226,145100,991269900,24900,24900,24900,24900,13
20240226,145000,990946200,24900,24900,24900,24900,1
20240226,144900,990921300,24850,24950,24950,24850,37
20240226,144800,989999050,24900,24900,24900,24900,125
20240226,144700,986886550,24900,24900,24900,24900,23
20240226,144600,986313850,24900,24950,24950,24900,117
20240226,144500,983399700,24900,24950,24950,24900,32
20240226,144400,982601900,24950,24900,24950,24900,64
20240226,144300,981005800,24950,24950,24950,24950,10
20240226,144200,980756300,24950,24950,24950,24900,102
20240226,144100,978212000,25000,24850,25000,24850,2157
20240226,144000,924291800,24850,24850,24850,24850,13
20240226,143900,923968750,24850,24850,24850,24850,101
20240226,143800,921458900,24850,24900,24900,24850,59
20240226,143700,919990400,24900,24900,24900,24900,0
20240226,143600,919990400,24900,24950,24950,24900,37
20240226,143500,919068200,24900,24900,24900,24900,12
20240226,143400,918769400,24950,24900,24950,24900,21
20240226,143300,918245500,24950,24950,24950,24950,1
20240226,143200,918220550,24950,24950,24950,24950,29
20240226,143100,917497000,24850,24950,24950,24850,1625
20240226,143000,877106850,25000,25000,25000,25000,20
20240226,142900,876606850,24950,24950,24950,24950,31
20240226,142800,875833400,24950,24950,24950,24950,12
20240226,142700,875534000,25000,25000,25000,25000,20
20240226,142600,875034000,24950,24950,24950,24950,17
20240226,142500,874609850,25000,25000,25000,25000,1
20240226,142400,874584850,25000,24900,25000,24900,21
20240226,142300,874061200,24950,24950,24950,24950,25
20240226,142200,873437450,24950,24950,24950,24950,12
20240226,142100,873138050,24950,24850,24950,24850,551
20240226,142000,859419250,24800,24900,24900,24800,162
20240226,141900,855393450,24850,24850,24850,24850,14
20240226,141800,855045550,24900,24900,24900,24900,0
20240226,141700,855045550,24900,24850,24900,24850,17
20240226,141600,854622850,24850,24900,24900,24850,47
20240226,141500,853453800,24850,24850,24850,24850,13
20240226,141400,853130750,24850,24850,24850,24850,0
20240226,141300,853130750,24850,24850,24850,24850,38
20240226,141200,852186450,24900,24850,24900,24850,33
20240226,141100,851365400,24900,24900,24900,24900,18
20240226,141000,850917200,24850,24850,24850,24850,12
20240226,140900,850619000,24850,24900,24900,24850,45
20240226,140800,849499750,24850,24850,24850,24850,14
20240226,140700,849151850,24850,24850,24850,24850,125
20240226,140600,846045600,24900,24900,24900,24850,1930
20240226,140500,797989250,24950,24950,24950,24900,76
20240226,140400,796093700,24950,24950,24950,24950,0
20240226,140300,796093700,24950,24900,24950,24900,19
20240226,140200,795620300,24900,24900,24900,24900,25
20240226,140100,794997800,24950,24900,24950,24900,33
20240226,140000,794175100,24950,24950,24950,24950,0
20240226,135900,794175100,24950,25000,25000,24950,57
20240226,135800,792752050,25000,25000,25000,24950,23
20240226,135700,792177100,24950,24950,24950,24950,13
20240226,135600,791852750,24950,24950,24950,24950,12
20240226,135500,791553350,25000,25000,25000,25000,1
20240226,135400,791528350,25000,25000,25000,25000,36
20240226,135300,790628350,25050,24950,25050,24950,19
20240226,135200,790153100,25050,25050,25050,25050,0
20240226,135100,790153100,25050,25050,25050,25050,0
20240226,135000,790153100,25050,24950,25050,24950,53
20240226,134900,788827900,25000,25000,25000,25000,0
20240226,134800,788827900,25000,25000,25000,25000,27
20240226,134700,788152900,25000,25050,25050,25000,33
20240226,134600,787326900,25000,25000,25000,25000,0
20240226,134500,787326900,25000,25000,25000,25000,12
20240226,134400,787026900,25050,25050,25050,25050,0
20240226,134300,787026900,25050,24950,25050,24950,21
20240226,134200,786500950,25000,25000,25000,25000,17
20240226,134100,786075950,25100,24950,25100,24950,105
20240226,134000,783447800,24950,24950,24950,24950,23
20240226,133900,782873950,24950,25000,25000,24950,60
20240226,133800,781376050,24950,24950,24950,24950,13
20240226,133700,781051700,24950,24950,24950,24950,29
20240226,133600,780328150,24950,25000,25000,24950,33
20240226,133500,779503800,25000,24950,25000,24950,14
20240226,133400,779154400,24950,24950,24950,24950,25
20240226,133300,778530650,24950,24950,24950,24950,14
20240226,133200,778181350,25000,24950,25000,24950,59
20240226,133100,776708300,24950,24950,24950,24950,22
20240226,133000,776159400,25000,25000,25000,25000,0
20240226,132900,776159400,25000,25050,25050,25000,37
20240226,132800,775233400,25050,24950,25050,24950,11
20240226,132700,774958450,24950,25000,25000,24950,5
20240226,132600,774833500,25050,25050,25050,25050,28
20240226,132500,774132100,25050,25050,25050,25050,12
20240226,132400,773831500,25050,25000,25050,25000,110
20240226,132300,771076600,25000,25000,25000,25000,34
20240226,132200,770226600,25000,25000,25000,25000,14
20240226,132100,769876600,25000,25000,25000,25000,12
20240226,132000,769576600,25000,25000,25000,25000,14
20240226,131900,769226600,25000,24950,25000,24950,153
20240226,131800,765404750,25000,25000,25000,25000,22
20240226,131700,764854750,24950,24950,24950,24950,13
20240226,131600,764530400,25000,25000,25000,25000,15
20240226,131500,764155400,25000,25000,25000,25000,13
20240226,131400,763830400,25050,25000,25050,25000,30
20240226,131300,763079500,25000,25000,25000,25000,39
20240226,131200,762104500,25000,25000,25000,25000,6
20240226,131100,761954500,25000,25000,25000,25000,13
20240226,131000,761629500,25050,25000,25050,25000,33
20240226,130900,760803450,25050,25050,25050,25050,0
20240226,130800,760803450,25050,25000,25050,25000,30
20240226,130700,760052600,25000,25000,25050,25000,14
20240226,130600,759702200,25000,25000,25000,25000,7
20240226,130500,759527200,25000,25000,25000,25000,25
20240226,130400,758902200,25000,25000,25000,25000,13
20240226,130300,758577200,25050,25000,25050,25000,32
20240226,130200,757776200,25000,25000,25000,25000,52
20240226,130100,756476200,25050,25100,25100,24900,1299
20240226,130000,724092250,25150,25100,25150,25100,24
20240226,125900,723489750,25050,25050,25050,25050,12
20240226,125800,723189150,25100,25100,25100,25100,4
20240226,125700,723088750,25100,25050,25100,25050,15
20240226,125600,722712950,25100,25100,25100,25100,37
20240226,125500,721784250,25050,25050,25050,25050,12
20240226,125400,721483650,25100,25100,25100,25100,43
20240226,125300,720404350,25100,25100,25100,25100,5
20240226,125200,720278850,25100,25050,25100,25050,13
20240226,125100,719952600,25100,25150,25150,25100,21
20240226,125000,719425450,25150,25050,25150,25050,21
20240226,124900,718898650,25100,25100,25100,25100,38
20240226,124800,717944850,25050,25100,25100,25050,13
20240226,124700,717619150,25100,25050,25100,25050,14
20240226,124600,717268400,25050,25050,25050,25050,1
20240226,124500,717243350,25100,25050,25100,25050,32
20240226,124400,716440750,25050,25050,25050,25050,25
20240226,124300,715814500,25050,25050,25050,25050,13
20240226,124200,715488850,25050,25050,25050,25050,0
20240226,124100,715488850,25050,25000,25050,25000,26
20240226,124000,714838150,25050,25050,25050,25050,25
20240226,123900,714211900,25050,25050,25050,25050,0
20240226,123800,714211900,25050,25050,25100,25050,127
20240226,123700,711025800,24950,25000,25000,24950,27
20240226,123600,710350850,25000,25000,25000,25000,14
20240226,123500,710000850,25050,25050,25050,25050,0
20240226,123400,710000850,25050,25050,25050,25050,20
20240226,123300,709499850,25050,25050,25050,25050,5
20240226,123200,709374600,25050,25050,25050,25050,13
20240226,123100,709048950,25000,25050,25050,25000,13
20240226,123000,708723350,25100,25050,25100,25050,45
20240226,122900,707595100,25050,25050,25050,25050,13
20240226,122800,707269450,25050,25050,25050,25050,0
20240226,122700,707269450,25050,25050,25050,25050,32
20240226,122600,706467850,25000,25000,25000,25000,26
20240226,122500,705817850,25000,25000,25000,25000,13
20240226,122400,705492850,25000,25000,25000,25000,12
20240226,122300,705192850,25050,25050,25050,25050,20
20240226,122200,704691850,25050,25000,25050,25000,80
20240226,122100,702688500,24900,24950,25000,24900,47
20240226,122000,701513650,24950,25000,25000,24950,31
20240226,121900,700739200,24850,24950,24950,24850,350
20240226,121800,692036550,24950,24950,24950,24950,13
20240226,121700,691712200,24950,24950,24950,24950,12
20240226,121600,691412800,25000,24950,25000,24850,17
20240226,121500,690988050,24950,24850,24950,24850,434
20240226,121400,680192850,24900,24900,24900,24900,0
20240226,121300,680192850,24900,24900,24950,24900,219
20240226,121200,674739500,24950,24900,24950,24900,171
20240226,121100,670480100,24900,24950,24950,24900,15
20240226,121000,670106550,24950,24950,24950,24950,1
20240226,120900,670081600,25000,24950,25000,24950,37
20240226,120800,669157600,25000,25000,25000,25000,0
20240226,120700,669157600,25000,25000,25000,25000,0
20240226,120600,669157600,25000,24850,25000,24850,26
20240226,120500,668509450,24950,24850,24950,24850,53
20240226,120400,667189600,24950,24800,24950,24800,55
20240226,120300,665824850,24800,24900,24900,24800,600
20240226,120200,650940900,24950,24950,24950,24950,7
20240226,120100,650766250,24950,24900,24950,24900,205
20240226,120000,645653650,24900,24950,24950,24900,18
20240226,115900,645204600,24900,24900,24900,24900,12
20240226,115800,644905800,24950,24950,24950,24950,46
20240226,115700,643758100,24950,24950,24950,24950,13
20240226,115600,643433750,24950,24950,24950,24950,0
20240226,115500,643433750,24950,24950,25000,24950,15
20240226,115400,643059450,24950,24950,24950,24950,13
20240226,115300,642735100,25000,24950,25000,24950,18
20240226,115200,642285700,25000,25000,25000,25000,0
20240226,115100,642285700,25000,25000,25000,25000,0
20240226,115000,642285700,25000,24950,25000,24950,39
20240226,114900,641311400,24950,24950,24950,24950,0
20240226,114800,641311400,24950,24950,24950,24950,0
20240226,114700,641311400,24950,24950,24950,24950,59
20240226,114600,639839350,24900,24900,24900,24900,10
20240226,114500,639590350,24900,24950,24950,24900,13
20240226,114400,639266050,25000,25000,25000,25000,0
20240226,114300,639266050,25000,24950,25000,24950,50
20240226,114200,638016700,25050,25050,25050,25050,0
20240226,114100,638016700,25050,24950,25050,24950,137
20240226,114000,634587300,24950,25000,25000,24950,21
20240226,113900,634062350,24950,25000,25050,24950,31
20240226,113800,633287700,25000,25000,25000,25000,0
20240226,113700,633287700,25000,24950,25000,24950,42
20240226,113600,632237750,25000,24950,25000,24950,41
20240226,113500,631213400,25000,24900,25000,24900,3
20240226,113400,631138500,25050,25050,25050,25050,0
20240226,113300,631138500,25050,25000,25050,25000,65
20240226,113200,629510500,25000,24950,25000,24950,42
20240226,113100,628461600,24950,24950,24950,24950,1
20240226,113000,628436650,24950,24950,24950,24950,13
20240226,112900,628112300,25000,25000,25050,25000,42
20240226,112800,627061050,24950,24950,24950,24950,0
20240226,112700,627061050,24950,24950,24950,24950,12
20240226,112600,626761650,25050,25050,25050,25050,0
20240226,112500,626761650,25050,24950,25050,24950,29
20240226,112400,626036550,24950,24950,24950,24950,0
20240226,112300,626036550,24950,24950,24950,24950,12
20240226,112200,625737150,25000,25000,25000,25000,29
20240226,112100,625012150,25000,25000,25000,25000,31
20240226,112000,624237150,24950,24950,24950,24950,24
20240226,111900,623638350,25000,25000,25000,25000,0
20240226,111800,623638350,25000,25000,25050,25000,34
20240226,111700,622787650,24950,24950,24950,24950,0
20240226,111600,622787650,24950,24950,24950,24950,16
20240226,111500,622388450,24950,24950,24950,24950,25
20240226,111400,621764700,24950,25000,25000,24950,21
20240226,111300,621239750,24950,24950,24950,24950,12
20240226,111200,620940350,24950,24950,24950,24950,21
20240226,111100,620416400,24950,24950,24950,24950,17
20240226,111000,619992250,25000,24900,25000,24900,32
20240226,110900,619192900,24900,24950,24950,24900,8
20240226,110800,618993350,24950,24950,24950,24950,25
20240226,110700,618369600,24950,25000,25000,24950,33
20240226,110600,617545250,25000,24900,25000,24900,46
20240226,110500,616397250,24900,24900,24900,24900,12
20240226,110400,616098450,24850,24900,24900,24850,27
20240226,110300,615427450,24950,24900,24950,24900,29
20240226,110200,614704350,24850,24900,24900,24850,11
20240226,110100,614430850,24950,24950,24950,24950,0
20240226,110000,614430850,24950,24950,25000,24950,56
20240226,105900,613033600,24900,24900,24950,24900,15
20240226,105800,612660000,24950,24950,24950,24950,0
20240226,105700,612660000,24950,24950,24950,24950,0
20240226,105600,612660000,24950,24950,24950,24950,28
20240226,105500,611961400,24900,24850,24900,24850,13
20240226,105400,611637750,24900,24850,24900,24850,113
20240226,105300,608825350,24850,24850,24850,24850,13
20240226,105200,608502300,24850,24850,24850,24850,148
20240226,105100,604824500,24800,24800,24800,24800,15
20240226,105000,604452500,24850,24800,24850,24800,65
20240226,104900,602840400,24850,24850,24850,24800,22
20240226,104800,602293750,24850,24800,24850,24800,29
20240226,104700,601573700,24800,24800,24800,24800,10
20240226,104600,601325700,24800,24800,24800,24800,38
20240226,104500,600383300,24850,24800,24850,24700,56
20240226,104400,598995100,24800,24800,24850,24800,15
20240226,104300,598623000,24850,24850,24850,24850,29
20240226,104200,597902350,24900,24900,24900,24900,17
20240226,104100,597479050,24850,24800,24850,24800,23
20240226,104000,596908100,24850,24850,24850,24850,2
20240226,103900,596858400,24900,24700,24900,24700,19
20240226,103800,596386350,24700,24850,24850,24700,95
20240226,103700,594036750,24800,24850,24850,24750,662
20240226,103600,577645850,24850,24850,24850,24850,0
20240226,103500,577645850,24850,24850,24850,24850,22
20240226,103400,577099150,24900,24850,24900,24850,32
20240226,103300,576302950,24850,24900,25000,24850,18
20240226,103200,575854100,24850,24850,24850,24850,40
20240226,103100,574860100,24850,24850,24850,24850,0
20240226,103000,574860100,24850,24850,24850,24850,12
20240226,102900,574561900,24850,24800,24850,24800,38
20240226,102800,573618850,24800,24900,24900,24800,6
20240226,102700,573469550,24900,24750,24900,24750,56
20240226,102600,572079550,24750,24750,24750,24750,13
20240226,102500,571757800,24800,24800,24800,24800,13
20240226,102400,571435400,24850,24850,24850,24850,1
20240226,102300,571410550,24850,24800,24850,24800,32
20240226,102200,570615950,24850,24850,24850,24850,18
20240226,102100,570168650,24900,24900,24900,24900,23
20240226,102000,569595950,24900,24900,24900,24900,20
20240226,101900,569097950,24750,24800,24900,24750,150
20240226,101800,565379700,24700,24750,24750,24700,39
20240226,101700,564414500,24800,24800,24800,24800,1
20240226,101600,564389700,24700,24800,24800,24700,211
20240226,101500,559171850,24800,24800,24800,24800,0
20240226,101400,559171850,24800,24800,24800,24800,0
20240226,101300,559171850,24800,24800,24800,24800,18
20240226,101200,558725450,24850,24800,24850,24800,30
20240226,101100,557980450,24800,24800,24850,24800,581
20240226,101000,543571600,24800,24800,24800,24800,1
20240226,100900,543546800,24800,24800,24850,24800,40
20240226,100800,542554750,24750,24750,24750,24750,1
20240226,100700,542530000,24750,24800,24800,24750,12
20240226,100600,542232450,24800,24800,24850,24800,36
20240226,100500,541338900,24750,24750,24800,24750,45
20240226,100400,540224150,24700,24750,24800,24700,42
20240226,100300,539185400,24750,24700,24750,24700,7
20240226,100200,539012300,24750,24750,24750,24750,1
20240226,100100,538987550,24750,24750,24750,24750,25
20240226,100000,538368800,24750,24800,24800,24750,23
20240226,095900,537799200,24800,24800,24800,24800,0
20240226,095800,537799200,24800,24750,24800,24700,241
20240226,095700,531834350,24750,24750,24750,24750,25
20240226,095600,531215600,24800,24800,24800,24800,88
20240226,095500,529033200,24850,24800,24850,24800,17
20240226,095400,528611350,24850,24850,24850,24850,29
20240226,095300,527890700,24850,24800,24900,24800,22
20240226,095200,527343800,24850,24850,24850,24850,0
20240226,095100,527343800,24850,24850,24850,24850,5
20240226,095000,527219550,24850,24850,24850,24850,26
20240226,094900,526573450,24850,24850,24850,24850,14
20240226,094800,526225550,24900,24850,24900,24850,21
20240226,094700,525703250,24850,24850,24900,24850,29
20240226,094600,524981850,24900,24850,24900,24850,27
20240226,094500,524310650,24850,24850,24850,24850,2
20240226,094400,524260950,24850,24850,24850,24800,124
20240226,094300,521180750,24900,24900,24900,24900,24
20240226,094200,520583150,24850,24900,24900,24850,86
20240226,094100,518443900,24900,24900,24900,24900,26
20240226,094000,517796500,24950,24950,24950,24950,20
20240226,093900,517297500,24900,24900,24900,24900,111
20240226,093800,514533600,24900,24900,24900,24900,1
20240226,093700,514508700,24900,25050,25050,24900,2339
20240226,093600,456141450,25000,24900,25000,24900,1243
20240226,093500,425077600,24900,24900,24900,24900,88
20240226,093400,422886400,24900,24900,24900,24900,112
20240226,093300,420097600,24950,24900,24950,24900,26
20240226,093200,419448950,24900,24950,24950,24850,44
20240226,093100,418353150,24950,24950,24950,24950,0
20240226,093000,418353150,24950,25000,25000,24950,19
20240226,092900,417878700,25000,25000,25000,25000,20
20240226,092800,417378700,24950,24950,24950,24950,38
20240226,092700,416430600,25000,25000,25000,24950,28
20240226,092600,415730950,24950,25000,25000,24950,14
20240226,092500,415381550,24950,25000,25000,24950,132
20240226,092400,412081800,25000,24950,25000,24950,511
20240226,092300,399316600,24900,24850,24900,24850,915
20240226,092200,376546200,24850,24900,24900,24650,2206
20240226,092100,321940600,24950,24950,24950,24900,43
20240226,092000,320868400,24950,24950,24950,24950,1
20240226,091900,320843450,24950,24900,24950,24900,139
20240226,091800,317381200,24900,24750,24900,24750,714
20240226,091700,299673650,24800,24800,24800,24650,535
20240226,091600,286432950,24950,24850,24950,24600,3246
20240226,091500,206099750,24800,24950,24950,24800,135
20240226,091400,202744200,24950,24950,24950,24950,38
20240226,091300,201796100,24950,24950,24950,24800,19
20240226,091200,201322350,25000,24950,25000,24750,3237
20240226,091100,121033050,25000,25000,25000,25000,2
20240226,091000,120983050,25000,25000,25000,24900,116
20240226,090900,118085800,25000,25000,25000,24950,3
20240226,090800,118010850,25050,24850,25050,24800,31
20240226,090700,117239000,24800,25000,25100,24700,3376
20240226,090600,33533950,24950,24950,24950,24950,0
20240226,090500,33533950,24950,25000,25000,24950,206
20240226,090400,28392900,24900,25200,25200,24900,862
20240226,090300,6842850,25200,25300,25300,25200,98
20240226,090200,4371250,25250,25250,25250,25250,0
20240226,090100,4371250,25250,25300,25300,25250,72
20240226,090000,2551750,25300,25300,25350,25300,65