KissMeData/123860/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201400,1459774550,25800,25800,25800,25800,589
20240226,201300,1459774550,25800,25800,25800,25800,0
20240226,201200,1459774550,25800,25800,25800,25800,0
20240226,201100,1459774550,25800,25800,25800,25800,0
20240226,201000,1459774550,25800,25800,25800,25800,0
20240226,200900,1459774550,25800,25800,25800,25800,0
20240226,200800,1459774550,25800,25800,25800,25800,0
20240226,200700,1459774550,25800,25800,25800,25800,0
20240226,200600,1459774550,25800,25800,25800,25800,0
20240226,200500,1459774550,25800,25800,25800,25800,0
20240226,200400,1459774550,25800,25800,25800,25800,0
20240226,200300,1459774550,25800,25800,25800,25800,0
20240226,200200,1459774550,25800,25800,25800,25800,0
20240226,200100,1459774550,25800,25800,25800,25800,0
20240226,200000,1459774550,25800,25800,25800,25800,0
20240226,195900,1459774550,25800,25800,25800,25800,0
20240226,195800,1459774550,25800,25800,25800,25800,0
20240226,195700,1459774550,25800,25800,25800,25800,0
20240226,195600,1459774550,25800,25800,25800,25800,0
20240226,195500,1459774550,25800,25800,25800,25800,0
20240226,195400,1459774550,25800,25800,25800,25800,0
20240226,195300,1459774550,25800,25800,25800,25800,0
20240226,195200,1459774550,25800,25800,25800,25800,0
20240226,195100,1459774550,25800,25800,25800,25800,0
20240226,195000,1459774550,25800,25800,25800,25800,0
20240226,194900,1459774550,25800,25800,25800,25800,0
20240226,194800,1459774550,25800,25800,25800,25800,0
20240226,194700,1459774550,25800,25800,25800,25800,0
20240226,194600,1459774550,25800,25800,25800,25800,0
20240226,194500,1459774550,25800,25800,25800,25800,0
20240226,194400,1459774550,25800,25800,25800,25800,589
20240226,194300,1459774550,25800,25800,25800,25800,0
20240226,194200,1459774550,25800,25800,25800,25800,0
20240226,194100,1459774550,25800,25800,25800,25800,0
20240226,194000,1459774550,25800,25800,25800,25800,0
20240226,193900,1459774550,25800,25800,25800,25800,0
20240226,193800,1459774550,25800,25800,25800,25800,0
20240226,193700,1459774550,25800,25800,25800,25800,0
20240226,193600,1459774550,25800,25800,25800,25800,0
20240226,193500,1459774550,25800,25800,25800,25800,0
20240226,193400,1459774550,25800,25800,25800,25800,0
20240226,193300,1459774550,25800,25800,25800,25800,0
20240226,193200,1459774550,25800,25800,25800,25800,0
20240226,193100,1459774550,25800,25800,25800,25800,0
20240226,193000,1459774550,25800,25800,25800,25800,0
20240226,192900,1459774550,25800,25800,25800,25800,0
20240226,192800,1459774550,25800,25800,25800,25800,0
20240226,192700,1459774550,25800,25800,25800,25800,0
20240226,192600,1459774550,25800,25800,25800,25800,0
20240226,192500,1459774550,25800,25800,25800,25800,0
20240226,192400,1459774550,25800,25800,25800,25800,0
20240226,192300,1459774550,25800,25800,25800,25800,0
20240226,192200,1459774550,25800,25800,25800,25800,0
20240226,192100,1459774550,25800,25800,25800,25800,0
20240226,192000,1459774550,25800,25800,25800,25800,0
20240226,191900,1459774550,25800,25800,25800,25800,0
20240226,191800,1459774550,25800,25800,25800,25800,0
20240226,191700,1459774550,25800,25800,25800,25800,0
20240226,191600,1459774550,25800,25800,25800,25800,0
20240226,191500,1459774550,25800,25800,25800,25800,0
20240226,191400,1459774550,25800,25800,25800,25800,589
20240226,191300,1459774550,25800,25800,25800,25800,0
20240226,191200,1459774550,25800,25800,25800,25800,0
20240226,191100,1459774550,25800,25800,25800,25800,0
20240226,191000,1459774550,25800,25800,25800,25800,0
20240226,190900,1459774550,25800,25800,25800,25800,0
20240226,190800,1459774550,25800,25800,25800,25800,0
20240226,190700,1459774550,25800,25800,25800,25800,0
20240226,190600,1459774550,25800,25800,25800,25800,0
20240226,190500,1459774550,25800,25800,25800,25800,0
20240226,190400,1459774550,25800,25800,25800,25800,0
20240226,190300,1459774550,25800,25800,25800,25800,0
20240226,190200,1459774550,25800,25800,25800,25800,0
20240226,190100,1459774550,25800,25800,25800,25800,0
20240226,190000,1459774550,25800,25800,25800,25800,0
20240226,185900,1459774550,25800,25800,25800,25800,0
20240226,185800,1459774550,25800,25800,25800,25800,0
20240226,185700,1459774550,25800,25800,25800,25800,0
20240226,185600,1459774550,25800,25800,25800,25800,0
20240226,185500,1459774550,25800,25800,25800,25800,0
20240226,185400,1459774550,25800,25800,25800,25800,0
20240226,185300,1459774550,25800,25800,25800,25800,0
20240226,185200,1459774550,25800,25800,25800,25800,0
20240226,185100,1459774550,25800,25800,25800,25800,0
20240226,185000,1459774550,25800,25800,25800,25800,0
20240226,184900,1459774550,25800,25800,25800,25800,0
20240226,184800,1459774550,25800,25800,25800,25800,0
20240226,184700,1459774550,25800,25800,25800,25800,0
20240226,184600,1459774550,25800,25800,25800,25800,0
20240226,184500,1459774550,25800,25800,25800,25800,0
20240226,184400,1459774550,25800,25800,25800,25800,589
20240226,184300,1459774550,25800,25800,25800,25800,0
20240226,184200,1459774550,25800,25800,25800,25800,0
20240226,184100,1459774550,25800,25800,25800,25800,0
20240226,184000,1459774550,25800,25800,25800,25800,0
20240226,183900,1459774550,25800,25800,25800,25800,0
20240226,183800,1459774550,25800,25800,25800,25800,0
20240226,183700,1459774550,25800,25800,25800,25800,0
20240226,183600,1459774550,25800,25800,25800,25800,0
20240226,183500,1459774550,25800,25800,25800,25800,0
20240226,183400,1459774550,25800,25800,25800,25800,0
20240226,183300,1459774550,25800,25800,25800,25800,0
20240226,183200,1459774550,25800,25800,25800,25800,0
20240226,183100,1459774550,25800,25800,25800,25800,0
20240226,183000,1459774550,25800,25800,25800,25800,0
20240226,182900,1459774550,25800,25800,25800,25800,0
20240226,182800,1459774550,25800,25800,25800,25800,0
20240226,182700,1459774550,25800,25800,25800,25800,0
20240226,182600,1459774550,25800,25800,25800,25800,0
20240226,182500,1459774550,25800,25800,25800,25800,0
20240226,182400,1459774550,25800,25800,25800,25800,0
20240226,182300,1459774550,25800,25800,25800,25800,0
20240226,182200,1459774550,25800,25800,25800,25800,0
20240226,182100,1459774550,25800,25800,25800,25800,0
20240226,182000,1459774550,25800,25800,25800,25800,0
20240226,181900,1459774550,25800,25800,25800,25800,0
20240226,181800,1459774550,25800,25800,25800,25800,0
20240226,181700,1459774550,25800,25800,25800,25800,0
20240226,181600,1459774550,25800,25800,25800,25800,0
20240226,181500,1459774550,25800,25800,25800,25800,0
20240226,181400,1459774550,25800,25800,25800,25800,589
20240226,181300,1459774550,25800,25800,25800,25800,0
20240226,181200,1459774550,25800,25800,25800,25800,0
20240226,181100,1459774550,25800,25800,25800,25800,0
20240226,181000,1459774550,25800,25800,25800,25800,0
20240226,180900,1459774550,25800,25800,25800,25800,0
20240226,180800,1459774550,25800,25800,25800,25800,0
20240226,180700,1459774550,25800,25800,25800,25800,0
20240226,180600,1459774550,25800,25800,25800,25800,0
20240226,180500,1459774550,25800,25800,25800,25800,0
20240226,180400,1459774550,25800,25800,25800,25800,0
20240226,180300,1459774550,25800,25800,25800,25800,0
20240226,180200,1459774550,25800,25800,25800,25800,0
20240226,180100,1459774550,25800,25800,25800,25800,0
20240226,180000,1459774550,25800,25800,25800,25800,0
20240226,175900,1459774550,25800,25800,25800,25800,0
20240226,175800,1459774550,25800,25800,25800,25800,0
20240226,175700,1459774550,25800,25800,25800,25800,0
20240226,175600,1459774550,25800,25800,25800,25800,0
20240226,175500,1459774550,25800,25800,25800,25800,0
20240226,175400,1459774550,25800,25800,25800,25800,0
20240226,175300,1459774550,25800,25800,25800,25800,0
20240226,175200,1459774550,25800,25800,25800,25800,0
20240226,175100,1459774550,25800,25800,25800,25800,0
20240226,175000,1459774550,25800,25800,25800,25800,0
20240226,174900,1459774550,25800,25800,25800,25800,0
20240226,174800,1459774550,25800,25800,25800,25800,0
20240226,174700,1459774550,25800,25800,25800,25800,0
20240226,174600,1459774550,25800,25800,25800,25800,0
20240226,174500,1459774550,25800,25800,25800,25800,0
20240226,174400,1459774550,25800,25800,25800,25800,589
20240226,174300,1459774550,25800,25800,25800,25800,0
20240226,174200,1459774550,25800,25800,25800,25800,0
20240226,174100,1459774550,25800,25800,25800,25800,0
20240226,174000,1459774550,25800,25800,25800,25800,0
20240226,173900,1459774550,25800,25800,25800,25800,0
20240226,173800,1459774550,25800,25800,25800,25800,0
20240226,173700,1459774550,25800,25800,25800,25800,0
20240226,173600,1459774550,25800,25800,25800,25800,0
20240226,173500,1459774550,25800,25800,25800,25800,0
20240226,173400,1459774550,25800,25800,25800,25800,0
20240226,173300,1459774550,25800,25800,25800,25800,0
20240226,173200,1459774550,25800,25800,25800,25800,0
20240226,173100,1459774550,25800,25800,25800,25800,0
20240226,173000,1459774550,25800,25800,25800,25800,0
20240226,172900,1459774550,25800,25800,25800,25800,0
20240226,172800,1459774550,25800,25800,25800,25800,0
20240226,172700,1459774550,25800,25800,25800,25800,0
20240226,172600,1459774550,25800,25800,25800,25800,0
20240226,172500,1459774550,25800,25800,25800,25800,0
20240226,172400,1459774550,25800,25800,25800,25800,0
20240226,172300,1459774550,25800,25800,25800,25800,0
20240226,172200,1459774550,25800,25800,25800,25800,0
20240226,172100,1459774550,25800,25800,25800,25800,0
20240226,172000,1459774550,25800,25800,25800,25800,0
20240226,171900,1459774550,25800,25800,25800,25800,0
20240226,171800,1459774550,25800,25800,25800,25800,0
20240226,171700,1459774550,25800,25800,25800,25800,0
20240226,171600,1459774550,25800,25800,25800,25800,0
20240226,171500,1459774550,25800,25800,25800,25800,0
20240226,171400,1459774550,25800,25800,25800,25800,589
20240226,171300,1459774550,25800,25800,25800,25800,0
20240226,171200,1459774550,25800,25800,25800,25800,0
20240226,171100,1459774550,25800,25800,25800,25800,0
20240226,171000,1459774550,25800,25800,25800,25800,0
20240226,170900,1459774550,25800,25800,25800,25800,0
20240226,170800,1459774550,25800,25800,25800,25800,0
20240226,170700,1459774550,25800,25800,25800,25800,0
20240226,170600,1459774550,25800,25800,25800,25800,0
20240226,170500,1459774550,25800,25800,25800,25800,0
20240226,170400,1459774550,25800,25800,25800,25800,0
20240226,170300,1459774550,25800,25800,25800,25800,0
20240226,170200,1459774550,25800,25800,25800,25800,0
20240226,170100,1459774550,25800,25800,25800,25800,0
20240226,170000,1459774550,25800,25800,25800,25800,0
20240226,165900,1459774550,25800,25800,25800,25800,0
20240226,165800,1459774550,25800,25800,25800,25800,0
20240226,165700,1459774550,25800,25800,25800,25800,0
20240226,165600,1459774550,25800,25800,25800,25800,0
20240226,165500,1459774550,25800,25800,25800,25800,0
20240226,165400,1459774550,25800,25800,25800,25800,0
20240226,165300,1459774550,25800,25800,25800,25800,0
20240226,165200,1459774550,25800,25800,25800,25800,0
20240226,165100,1459774550,25800,25800,25800,25800,0
20240226,165000,1459774550,25800,25800,25800,25800,0
20240226,164900,1459774550,25800,25800,25800,25800,0
20240226,164800,1459774550,25800,25800,25800,25800,0
20240226,164700,1459774550,25800,25800,25800,25800,0
20240226,164600,1459774550,25800,25800,25800,25800,0
20240226,164500,1459774550,25800,25800,25800,25800,0
20240226,164400,1459774550,25800,25800,25800,25800,589
20240226,164300,1459774550,25800,25800,25800,25800,0
20240226,164200,1459774550,25800,25800,25800,25800,0
20240226,164100,1459774550,25800,25800,25800,25800,0
20240226,164000,1459774550,25800,25800,25800,25800,0
20240226,163900,1459774550,25800,25800,25800,25800,0
20240226,163800,1459774550,25800,25800,25800,25800,0
20240226,163700,1459774550,25800,25800,25800,25800,0
20240226,163600,1459774550,25800,25800,25800,25800,0
20240226,163500,1459774550,25800,25800,25800,25800,0
20240226,163400,1459774550,25800,25800,25800,25800,0
20240226,163300,1459774550,25800,25800,25800,25800,0
20240226,163200,1459774550,25800,25800,25800,25800,0
20240226,163100,1459774550,25800,25800,25800,25800,0
20240226,163000,1459774550,25800,25800,25800,25800,0
20240226,162900,1459774550,25800,25800,25800,25800,0
20240226,162800,1459774550,25800,25800,25800,25800,0
20240226,162700,1459774550,25800,25800,25800,25800,0
20240226,162600,1459774550,25800,25800,25800,25800,0
20240226,162500,1459774550,25800,25800,25800,25800,0
20240226,162400,1459774550,25800,25800,25800,25800,0
20240226,162300,1459774550,25800,25800,25800,25800,0
20240226,162200,1459774550,25800,25800,25800,25800,0
20240226,162100,1459774550,25800,25800,25800,25800,0
20240226,162000,1459774550,25800,25800,25800,25800,0
20240226,161900,1459774550,25800,25800,25800,25800,0
20240226,161800,1459774550,25800,25800,25800,25800,0
20240226,161700,1459774550,25800,25800,25800,25800,0
20240226,161600,1459774550,25800,25800,25800,25800,0
20240226,161500,1459774550,25800,25800,25800,25800,0
20240226,161400,1459774550,25800,25800,25800,25800,589
20240226,161300,1459774550,25800,25800,25800,25800,0
20240226,161200,1459774550,25800,25800,25800,25800,0
20240226,161100,1459774550,25800,25800,25800,25800,0
20240226,161000,1459774550,25800,25800,25800,25800,0
20240226,160900,1459774550,25800,25800,25800,25800,0
20240226,160800,1459774550,25800,25800,25800,25800,0
20240226,160700,1459774550,25800,25800,25800,25800,0
20240226,160600,1459774550,25800,25800,25800,25800,0
20240226,160500,1459774550,25800,25800,25800,25800,0
20240226,160400,1459774550,25800,25800,25800,25800,0
20240226,160300,1459774550,25800,25800,25800,25800,0
20240226,160200,1459774550,25800,25800,25800,25800,0
20240226,160100,1459774550,25800,25800,25800,25800,0
20240226,160000,1459774550,25800,25800,25800,25800,0
20240226,155900,1459774550,25800,25800,25800,25800,0
20240226,155800,1459774550,25800,25800,25800,25800,0
20240226,155700,1459774550,25800,25800,25800,25800,0
20240226,155600,1459774550,25800,25800,25800,25800,0
20240226,155500,1459774550,25800,25800,25800,25800,0
20240226,155400,1459774550,25800,25800,25800,25800,0
20240226,155300,1459774550,25800,25800,25800,25800,0
20240226,155200,1459774550,25800,25800,25800,25800,0
20240226,155100,1459774550,25800,25800,25800,25800,0
20240226,155000,1459774550,25800,25800,25800,25800,0
20240226,154900,1459774550,25800,25800,25800,25800,0
20240226,154800,1459774550,25800,25800,25800,25800,0
20240226,154700,1459774550,25800,25800,25800,25800,0
20240226,154600,1459774550,25800,25800,25800,25800,0
20240226,154500,1459774550,25800,25800,25800,25800,0
20240226,154400,1459774550,25800,25800,25800,25800,589
20240226,154300,1459774550,25800,25800,25800,25800,0
20240226,154200,1459774550,25800,25800,25800,25800,0
20240226,154100,1459774550,25800,25800,25800,25800,0
20240226,154000,1459774550,25800,25800,25800,25800,0
20240226,153900,1459774550,25800,25800,25800,25800,0
20240226,153800,1459774550,25800,25800,25800,25800,0
20240226,153700,1459774550,25800,25800,25800,25800,0
20240226,153600,1459774550,25800,25800,25800,25800,0
20240226,153500,1459774550,25800,25800,25800,25800,0
20240226,153400,1459774550,25800,25800,25800,25800,0
20240226,153300,1459774550,25800,25800,25800,25800,0
20240226,153200,1459774550,25800,25800,25800,25800,0
20240226,153100,1459774550,25800,25800,25800,25800,0
20240226,153000,1459774550,25800,25800,25800,25800,589
20240226,152900,1444578350,25850,25850,25850,25850,0
20240226,152800,1444578350,25850,25850,25850,25850,0
20240226,152700,1444578350,25850,25850,25850,25850,0
20240226,152600,1444578350,25850,25850,25850,25850,0
20240226,152500,1444578350,25850,25850,25850,25850,0
20240226,152400,1444578350,25850,25850,25850,25850,0
20240226,152300,1444578350,25850,25850,25850,25850,0
20240226,152200,1444578350,25850,25850,25850,25850,0
20240226,152100,1444578350,25850,25850,25850,25850,0
20240226,152000,1444578350,25850,25850,25850,25850,0
20240226,151900,1444578350,25850,25800,25850,25650,456
20240226,151800,1432846250,25750,25750,25750,25750,0
20240226,151700,1432846250,25750,25850,25850,25750,1096
20240226,151600,1404564750,25850,25900,25900,25850,635
20240226,151500,1388145000,25900,25900,25900,25900,160
20240226,151400,1384001000,25850,25850,25850,25850,0
20240226,151300,1384001000,25850,25900,25900,25850,36
20240226,151200,1383070100,25800,25800,25800,25800,0
20240226,151100,1383070100,25800,25800,25800,25800,0
20240226,151000,1383070100,25800,25800,25800,25800,2
20240226,150900,1383018500,25850,25850,25850,25850,401
20240226,150800,1372652650,25850,25850,25850,25850,170
20240226,150700,1368258150,25850,25800,25850,25800,118
20240226,150600,1365208850,25850,25800,25850,25800,545
20240226,150500,1351147600,25800,25800,25800,25800,3
20240226,150400,1351070200,25800,25800,25800,25800,0
20240226,150300,1351070200,25800,25800,25800,25800,6
20240226,150200,1350915400,25800,25800,25800,25800,6
20240226,150100,1350760600,25850,25850,25850,25850,158
20240226,150000,1346676300,25850,25850,25850,25850,1
20240226,145900,1346650450,25850,25850,25850,25850,0
20240226,145800,1346650450,25850,25850,25850,25850,0
20240226,145700,1346650450,25850,25850,25850,25850,0
20240226,145600,1346650450,25850,25850,25850,25850,0
20240226,145500,1346650450,25850,25850,25850,25850,93
20240226,145400,1344246400,25850,25650,25850,25650,459
20240226,145300,1332419400,25700,25700,25700,25700,480
20240226,145200,1320083400,25700,25700,25700,25700,177
20240226,145100,1315534500,25700,25750,25750,25700,648
20240226,145000,1298874900,25750,25750,25750,25750,5
20240226,144900,1298746150,25800,25750,25800,25750,11
20240226,144800,1298462550,25850,25850,25850,25850,132
20240226,144700,1295050350,25850,25850,25850,25850,0
20240226,144600,1295050350,25850,25850,25850,25850,0
20240226,144500,1295050350,25850,25850,25850,25850,22
20240226,144400,1294481650,25700,25700,25700,25700,5
20240226,144300,1294353150,25800,25800,25800,25800,0
20240226,144200,1294353150,25800,25800,25800,25800,0
20240226,144100,1294353150,25800,25800,25800,25800,0
20240226,144000,1294353150,25800,25800,25800,25800,0
20240226,143900,1294353150,25800,25800,25800,25800,0
20240226,143800,1294353150,25800,25750,25800,25750,100
20240226,143700,1291773450,25800,25750,25800,25750,12
20240226,143600,1291464400,25750,25750,25750,25750,8
20240226,143500,1291258400,25750,25750,25750,25750,202
20240226,143400,1286056900,25800,25800,25800,25800,10
20240226,143300,1285798900,25800,25800,25800,25800,245
20240226,143200,1279477900,25800,25800,25800,25800,0
20240226,143100,1279477900,25800,25800,25800,25800,0
20240226,143000,1279477900,25800,25800,25800,25800,0
20240226,142900,1279477900,25800,25800,25800,25800,1
20240226,142800,1279452100,25800,25800,25800,25800,13
20240226,142700,1279116700,25800,25800,25800,25800,17
20240226,142600,1278678100,25800,25800,25800,25800,349
20240226,142500,1269673900,25850,25850,25850,25850,0
20240226,142400,1269673900,25850,25850,25850,25850,1
20240226,142300,1269648050,25900,25800,25900,25800,568
20240226,142200,1254967100,25750,25750,25750,25750,132
20240226,142100,1251568100,25750,25700,25750,25700,134
20240226,142000,1248117850,25700,25700,25700,25700,50
20240226,141900,1246832850,25700,25700,25700,25700,100
20240226,141800,1244262850,25650,25650,25650,25650,9
20240226,141700,1244032000,25700,25700,25700,25700,0
20240226,141600,1244032000,25700,25700,25700,25650,260
20240226,141500,1237350050,25700,25650,25700,25650,10
20240226,141400,1237093200,25700,25700,25700,25700,0
20240226,141300,1237093200,25700,25650,25700,25650,203
20240226,141200,1231876250,25650,25650,25650,25650,23
20240226,141100,1231286300,25600,25600,25600,25600,76
20240226,141000,1229340700,25550,25550,25550,25550,0
20240226,140900,1229340700,25550,25550,25550,25550,20
20240226,140800,1228829700,25550,25550,25550,25550,0
20240226,140700,1228829700,25550,25550,25550,25550,37
20240226,140600,1227884350,25550,25500,25550,25500,72
20240226,140500,1226046700,25500,25500,25500,25500,5
20240226,140400,1225919200,25550,25550,25550,25550,72
20240226,140300,1224079600,25500,25550,25550,25500,566
20240226,140200,1209641600,25500,25550,25550,25500,234
20240226,140100,1203674350,25550,25600,25600,25550,905
20240226,140000,1180530350,25600,25650,25650,25600,439
20240226,135900,1169274300,25650,25650,25650,25650,2
20240226,135800,1169223000,25700,25700,25700,25700,0
20240226,135700,1169223000,25700,25700,25700,25700,0
20240226,135600,1169223000,25700,25650,25700,25650,112
20240226,135500,1166350100,25700,25700,25700,25700,278
20240226,135400,1159205500,25700,25750,25750,25700,7
20240226,135300,1159025350,25750,25700,25750,25700,30
20240226,135200,1158253150,25700,25700,25700,25700,159
20240226,135100,1154166850,25650,25650,25650,25650,0
20240226,135000,1154166850,25650,25650,25650,25650,0
20240226,134900,1154166850,25650,25650,25650,25650,0
20240226,134800,1154166850,25650,25650,25650,25650,0
20240226,134700,1154166850,25650,25650,25650,25650,100
20240226,134600,1151601850,25650,25650,25650,25650,259
20240226,134500,1144958500,25650,25650,25650,25650,0
20240226,134400,1144958500,25650,25650,25650,25650,0
20240226,134300,1144958500,25650,25650,25650,25650,0
20240226,134200,1144958500,25650,25650,25650,25650,0
20240226,134100,1144958500,25650,25650,25650,25650,0
20240226,134000,1144958500,25650,25750,25750,25650,2184
20240226,133900,1088765650,25750,25750,25750,25750,47
20240226,133800,1087555400,25800,25850,25850,25800,1306
20240226,133700,1053857100,25900,25900,25900,25900,0
20240226,133600,1053857100,25900,25900,25950,25900,131
20240226,133500,1050458750,25950,25850,25950,25850,471
20240226,133400,1038242600,25800,25800,25800,25800,56
20240226,133300,1036797800,25800,25800,25800,25800,1
20240226,133200,1036772000,25800,25800,25800,25800,0
20240226,133100,1036772000,25800,25800,25800,25800,0
20240226,133000,1036772000,25800,25800,25800,25800,1
20240226,132900,1036746200,25750,25750,25750,25750,0
20240226,132800,1036746200,25750,25750,25750,25750,18
20240226,132700,1036282700,25750,25750,25750,25750,0
20240226,132600,1036282700,25750,25750,25750,25750,518
20240226,132500,1022944200,25750,25750,25750,25750,0
20240226,132400,1022944200,25750,25750,25750,25750,0
20240226,132300,1022944200,25750,25750,25750,25750,150
20240226,132200,1019081700,25800,25800,25800,25800,0
20240226,132100,1019081700,25800,25800,25800,25800,1
20240226,132000,1019055900,25800,25800,25800,25800,50
20240226,131900,1017765900,25750,25750,25750,25750,0
20240226,131800,1017765900,25750,25750,25750,25750,0
20240226,131700,1017765900,25750,25750,25750,25750,0
20240226,131600,1017765900,25750,25700,25750,25700,47
20240226,131500,1016555700,25750,25750,25750,25750,28
20240226,131400,1015834700,25750,25800,25800,25750,285
20240226,131300,1008493950,25800,25800,25800,25800,5
20240226,131200,1008364950,25700,25700,25700,25700,1
20240226,131100,1008339250,25700,25700,25750,25700,889
20240226,131000,985491450,25700,25800,25800,25700,1479
20240226,130900,947416300,25900,25900,25900,25900,0
20240226,130800,947416300,25900,25900,25900,25900,1
20240226,130700,947390400,25900,25900,25900,25900,0
20240226,130600,947390400,25900,25900,25900,25900,0
20240226,130500,947390400,25900,25900,25900,25900,12
20240226,130400,947079600,25750,25750,25750,25750,4
20240226,130300,946976600,25800,25800,25800,25800,0
20240226,130200,946976600,25800,25800,25800,25800,0
20240226,130100,946976600,25800,25800,25800,25800,0
20240226,130000,946976600,25800,25800,25800,25800,0
20240226,125900,946976600,25800,25900,25900,25800,388
20240226,125800,936965700,25900,25900,25900,25900,0
20240226,125700,936965700,25900,25900,25900,25900,21
20240226,125600,936421800,25800,25800,25800,25800,251
20240226,125500,929946000,25800,25800,25800,25800,1
20240226,125400,929920200,25750,25750,25750,25750,350
20240226,125300,920907700,25750,25750,25750,25750,0
20240226,125200,920907700,25750,25750,25750,25750,0
20240226,125100,920907700,25750,25750,25750,25750,0
20240226,125000,920907700,25750,25750,25750,25750,0
20240226,124900,920907700,25750,25750,25750,25750,0
20240226,124800,920907700,25750,25750,25750,25750,0
20240226,124700,920907700,25750,25800,25800,25750,537
20240226,124600,907079750,25800,25800,25800,25800,100
20240226,124500,904499750,25800,25800,25800,25800,58
20240226,124400,903003350,25800,25800,25800,25800,0
20240226,124300,903003350,25800,25750,25800,25750,200
20240226,124200,897848350,25750,25750,25750,25750,350
20240226,124100,888835850,25800,25800,25800,25800,0
20240226,124000,888835850,25800,25800,25800,25800,0
20240226,123900,888835850,25800,25800,25800,25800,0
20240226,123800,888835850,25800,25800,25800,25800,7
20240226,123700,888655250,25800,25900,25900,25800,1552
20240226,123600,848601650,25900,25900,25900,25900,0
20240226,123500,848601650,25900,25900,25900,25900,0
20240226,123400,848601650,25900,25900,25900,25900,0
20240226,123300,848601650,25900,25900,25900,25900,1
20240226,123200,848575750,25850,25850,25850,25850,18
20240226,123100,848110450,25850,25850,25850,25850,0
20240226,123000,848110450,25850,25850,25850,25850,0
20240226,122900,848110450,25850,25850,25850,25850,0
20240226,122800,848110450,25850,25850,25850,25850,1006
20240226,122700,822105350,25900,25900,25900,25900,0
20240226,122600,822105350,25900,25900,25900,25900,0
20240226,122500,822105350,25900,25900,25900,25900,977
20240226,122400,796801050,25950,25950,25950,25950,100
20240226,122300,794206050,26000,26000,26000,26000,0
20240226,122200,794206050,26000,26000,26000,26000,0
20240226,122100,794206050,26000,25950,26000,25900,1013
20240226,122000,767933350,26000,26000,26000,26000,0
20240226,121900,767933350,26000,26000,26000,26000,293
20240226,121800,760315350,26000,26000,26000,26000,0
20240226,121700,760315350,26000,26000,26000,26000,6
20240226,121600,760159350,25950,25950,25950,25950,1
20240226,121500,760133400,25950,25950,25950,25950,20
20240226,121400,759614400,25950,25950,25950,25950,0
20240226,121300,759614400,25950,25950,25950,25950,0
20240226,121200,759614400,25950,25950,25950,25950,0
20240226,121100,759614400,25950,25950,25950,25950,0
20240226,121000,759614400,25950,25950,25950,25950,41
20240226,120900,758550450,25950,25950,25950,25950,5
20240226,120800,758420700,25950,25950,25950,25950,0
20240226,120700,758420700,25950,25950,25950,25950,0
20240226,120600,758420700,25950,25950,25950,25950,0
20240226,120500,758420700,25950,25950,25950,25950,0
20240226,120400,758420700,25950,25950,25950,25950,0
20240226,120300,758420700,25950,25950,25950,25950,5
20240226,120200,758290950,26000,26000,26000,26000,147
20240226,120100,754468950,26000,26000,26000,26000,7
20240226,120000,754286950,26000,26000,26000,26000,191
20240226,115900,749320950,26000,26000,26000,26000,18
20240226,115800,748852950,26000,26000,26000,26000,0
20240226,115700,748852950,26000,26000,26000,26000,23
20240226,115600,748254950,26000,26000,26000,26000,0
20240226,115500,748254950,26000,26000,26000,26000,0
20240226,115400,748254950,26000,26000,26000,26000,0
20240226,115300,748254950,26000,26000,26000,26000,20
20240226,115200,747734950,25950,25950,25950,25950,0
20240226,115100,747734950,25950,25950,25950,25950,0
20240226,115000,747734950,25950,25950,25950,25950,0
20240226,114900,747734950,25950,25950,25950,25950,0
20240226,114800,747734950,25950,25950,25950,25950,4
20240226,114700,747631150,25950,25950,25950,25950,4
20240226,114600,747527350,26000,26000,26000,26000,108
20240226,114500,744719350,25950,25950,25950,25950,0
20240226,114400,744719350,25950,25950,25950,25950,0
20240226,114300,744719350,25950,25950,25950,25950,0
20240226,114200,744719350,25950,25950,25950,25950,0
20240226,114100,744719350,25950,25950,25950,25950,1
20240226,114000,744693400,25950,25950,25950,25950,1
20240226,113900,744667450,25950,25950,25950,25950,15
20240226,113800,744278200,25950,25950,25950,25950,15
20240226,113700,743888950,25950,25950,25950,25950,415
20240226,113600,733119700,25950,25950,25950,25950,0
20240226,113500,733119700,25950,25950,25950,25950,0
20240226,113400,733119700,25950,25950,25950,25950,0
20240226,113300,733119700,25950,25950,25950,25950,0
20240226,113200,733119700,25950,25950,25950,25950,1
20240226,113100,733093750,25850,25900,25900,25850,217
20240226,113000,727484200,25900,25900,25900,25900,0
20240226,112900,727484200,25900,25900,25900,25900,73
20240226,112800,725593500,25900,25900,25900,25900,0
20240226,112700,725593500,25900,25900,25900,25900,0
20240226,112600,725593500,25900,25900,25900,25900,71
20240226,112500,723754600,25900,25900,25900,25900,0
20240226,112400,723754600,25900,25900,25900,25900,40
20240226,112300,722718600,25900,25900,25900,25900,20
20240226,112200,722200600,25900,25900,25900,25900,184
20240226,112100,717435000,25900,25900,25900,25900,6
20240226,112000,717279600,25900,25900,25900,25900,8
20240226,111900,717072400,25900,25900,25900,25900,140
20240226,111800,713446400,25900,25900,25900,25900,89
20240226,111700,711141300,25900,25900,25900,25900,981
20240226,111600,685733400,25950,25950,25950,25950,1
20240226,111500,685707450,25950,25950,25950,25950,20
20240226,111400,685188450,25950,25950,25950,25950,19
20240226,111300,684695400,25900,25950,25950,25900,503
20240226,111200,671667100,25950,25950,25950,25950,1
20240226,111100,671641150,25950,25950,25950,25950,0
20240226,111000,671641150,25950,25950,25950,25950,15
20240226,110900,671251900,25950,25950,25950,25950,15
20240226,110800,670862650,25950,25950,25950,25950,414
20240226,110700,660119350,25950,25950,25950,25950,0
20240226,110600,660119350,25950,25950,25950,25950,0
20240226,110500,660119350,25950,25950,25950,25950,0
20240226,110400,660119350,25950,26000,26000,25950,301
20240226,110300,652298850,25950,25950,25950,25950,0
20240226,110200,652298850,25950,25950,25950,25950,0
20240226,110100,652298850,25950,25950,25950,25950,31
20240226,110000,651494400,25950,26000,26000,25950,179
20240226,105900,646848850,25950,26000,26000,25950,1214
20240226,105800,615316700,26050,26050,26050,26050,0
20240226,105700,615316700,26050,26050,26050,26050,60
20240226,105600,613753700,26050,26050,26050,26050,0
20240226,105500,613753700,26050,26050,26050,26050,7
20240226,105400,613571350,26050,26050,26050,26050,2
20240226,105300,613519250,26050,26050,26050,26050,72
20240226,105200,611643650,26050,26050,26050,26050,6
20240226,105100,611487350,26050,26050,26050,26050,37
20240226,105000,610523500,26000,26050,26050,26000,50
20240226,104900,609223350,26000,26000,26000,26000,0
20240226,104800,609223350,26000,26000,26000,26000,0
20240226,104700,609223350,26000,26000,26000,26000,165
20240226,104600,604933350,26100,26100,26100,26100,1
20240226,104500,604907250,26100,26100,26100,26100,23
20240226,104400,604306950,26000,26000,26000,26000,0
20240226,104300,604306950,26000,26000,26000,26000,0
20240226,104200,604306950,26000,26000,26000,26000,61
20240226,104100,602720950,26000,26000,26000,26000,151
20240226,104000,598794950,26100,26100,26100,26100,0
20240226,103900,598794950,26100,26050,26100,26050,20
20240226,103800,598273450,26050,26100,26150,26050,298
20240226,103700,590493200,26150,26100,26150,26050,121
20240226,103600,587339700,26100,26100,26100,26100,0
20240226,103500,587339700,26100,26100,26100,26100,0
20240226,103400,587339700,26100,26100,26100,26100,2
20240226,103300,587287500,26150,26150,26150,26150,1
20240226,103200,587261350,26100,26150,26150,26100,59
20240226,103100,585719450,26200,26200,26200,26200,0
20240226,103000,585719450,26200,26150,26200,26150,69
20240226,102900,583914050,26150,26100,26150,26100,11
20240226,102800,583626450,26150,26150,26150,26150,0
20240226,102700,583626450,26150,26150,26150,26150,0
20240226,102600,583626450,26150,26150,26150,26150,70
20240226,102500,581795950,26150,26150,26150,26150,0
20240226,102400,581795950,26150,26150,26150,26150,0
20240226,102300,581795950,26150,26050,26150,26050,578
20240226,102200,566710100,26000,26000,26000,26000,18
20240226,102100,566242100,26000,26000,26000,26000,0
20240226,102000,566242100,26000,26000,26000,26000,500
20240226,101900,553242100,26050,26050,26050,26050,0
20240226,101800,553242100,26050,26050,26050,26050,191
20240226,101700,548266550,26050,26050,26050,26050,109
20240226,101600,545427100,26000,26000,26000,26000,0
20240226,101500,545427100,26000,26100,26100,26000,439
20240226,101400,533984300,26000,26000,26000,26000,0
20240226,101300,533984300,26000,26000,26000,26000,300
20240226,101200,526184300,26000,26000,26000,26000,21
20240226,101100,525638300,26100,26000,26100,26000,232
20240226,101000,519606100,26000,25900,26000,25900,313
20240226,100900,511472100,25900,25950,25950,25900,60
20240226,100800,509916600,25900,25850,25900,25850,349
20240226,100700,500892950,25850,25950,25950,25850,1658
20240226,100600,457942350,26000,26000,26000,26000,0
20240226,100500,457942350,26000,26000,26150,26000,400
20240226,100400,447536700,26100,26000,26100,26000,100
20240226,100300,444931700,25950,25950,25950,25950,250
20240226,100200,438444200,25950,25950,25950,25950,38
20240226,100100,437458100,25950,25950,25950,25950,0
20240226,100000,437458100,25950,25950,26100,25950,572
20240226,095900,422614550,25950,25950,25950,25950,0
20240226,095800,422614550,25950,25950,25950,25950,0
20240226,095700,422614550,25950,25950,25950,25950,100
20240226,095600,420019550,26100,25950,26100,25950,329
20240226,095500,411480350,26000,26000,26000,26000,9
20240226,095400,411246350,26000,26000,26000,26000,11
20240226,095300,410960350,26000,26000,26000,26000,1
20240226,095200,410934350,26000,26100,26100,26000,845
20240226,095100,388947900,26200,26200,26200,26200,5
20240226,095000,388816900,26100,26100,26100,26100,0
20240226,094900,388816900,26100,26100,26100,26100,250
20240226,094800,382291900,26100,26200,26200,26100,5
20240226,094700,382161150,26150,26200,26200,26150,288
20240226,094600,374616500,26250,26250,26250,26250,357
20240226,094500,365245250,26250,26250,26250,26250,17
20240226,094400,364799000,26250,26200,26250,26200,117
20240226,094300,361727950,26200,26200,26200,26200,367
20240226,094200,352112550,26200,26100,26200,26100,30
20240226,094100,351328550,26150,26300,26300,26150,734
20240226,094000,332098000,26250,26250,26250,26250,100
20240226,093900,329473000,26250,26250,26250,26250,0
20240226,093800,329473000,26250,26300,26300,26250,207
20240226,093700,324030450,26350,26350,26350,26350,10
20240226,093600,323766950,26200,26200,26200,26200,16
20240226,093500,323347750,26300,26300,26350,26300,22
20240226,093400,322768250,26350,26350,26350,26300,176
20240226,093300,318131150,26350,26350,26350,26350,2
20240226,093200,318078450,26500,26500,26500,26100,578
20240226,093100,302880950,26450,26400,26450,26400,174
20240226,093000,298280850,26400,26400,26400,26400,25
20240226,092900,297620850,26400,26350,26400,26350,34
20240226,092800,296724900,26300,26300,26300,26300,0
20240226,092700,296724900,26300,26300,26300,26300,125
20240226,092600,293437400,26350,26300,26350,26300,77
20240226,092500,291412200,26300,26300,26300,26300,0
20240226,092400,291412200,26300,26150,26300,26150,328
20240226,092300,282819250,26000,26150,26250,26000,2791
20240226,092200,209985500,26250,26250,26250,26250,0
20240226,092100,209985500,26250,26150,26250,26150,185
20240226,092000,205135250,26100,26100,26100,26100,15
20240226,091900,204743750,26000,26000,26000,26000,5
20240226,091800,204613750,25950,26050,26050,25950,3506
20240226,091700,113448250,26050,26100,26100,26000,1042
20240226,091600,86326100,26250,26250,26250,26250,2
20240226,091500,86273600,26100,26200,26200,26100,150
20240226,091400,82350800,26300,26250,26300,26150,110
20240226,091300,79464700,26150,26250,26250,26150,281
20240226,091200,72115750,26300,26300,26300,26300,11
20240226,091100,71826450,26450,26450,26450,26450,0
20240226,091000,71826450,26450,26450,26450,26450,22
20240226,090900,71244550,26450,26450,26450,26450,1
20240226,090800,71218100,26350,26400,26400,26150,208
20240226,090700,65758800,26550,26600,26600,26550,2
20240226,090600,65705650,26300,26600,26600,26300,51
20240226,090500,64364050,26550,26550,26550,26550,103
20240226,090400,61629400,26600,26600,26600,26600,0
20240226,090300,61629400,26600,26350,26600,26000,1119
20240226,090200,32427100,26350,26400,26400,26350,318
20240226,090100,24032800,26450,26450,26450,26450,30
20240226,090000,23239300,26450,26650,26650,26450,875