KissMeData/084110/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195200,410797350,24850,24850,24850,24850,297
20240220,195100,410797350,24850,24850,24850,24850,0
20240220,195000,410797350,24850,24850,24850,24850,0
20240220,194900,410797350,24850,24850,24850,24850,0
20240220,194800,410797350,24850,24850,24850,24850,0
20240220,194700,410797350,24850,24850,24850,24850,0
20240220,194600,410797350,24850,24850,24850,24850,0
20240220,194500,410797350,24850,24850,24850,24850,0
20240220,194400,410797350,24850,24850,24850,24850,0
20240220,194300,410797350,24850,24850,24850,24850,0
20240220,194200,410797350,24850,24850,24850,24850,0
20240220,194100,410797350,24850,24850,24850,24850,0
20240220,194000,410797350,24850,24850,24850,24850,0
20240220,193900,410797350,24850,24850,24850,24850,0
20240220,193800,410797350,24850,24850,24850,24850,0
20240220,193700,410797350,24850,24850,24850,24850,0
20240220,193600,410797350,24850,24850,24850,24850,0
20240220,193500,410797350,24850,24850,24850,24850,0
20240220,193400,410797350,24850,24850,24850,24850,0
20240220,193300,410797350,24850,24850,24850,24850,0
20240220,193200,410797350,24850,24850,24850,24850,0
20240220,193100,410797350,24850,24850,24850,24850,0
20240220,193000,410797350,24850,24850,24850,24850,0
20240220,192900,410797350,24850,24850,24850,24850,0
20240220,192800,410797350,24850,24850,24850,24850,0
20240220,192700,410797350,24850,24850,24850,24850,0
20240220,192600,410797350,24850,24850,24850,24850,0
20240220,192500,410797350,24850,24850,24850,24850,0
20240220,192400,410797350,24850,24850,24850,24850,0
20240220,192300,410797350,24850,24850,24850,24850,0
20240220,192200,410797350,24850,24850,24850,24850,297
20240220,192100,410797350,24850,24850,24850,24850,0
20240220,192000,410797350,24850,24850,24850,24850,0
20240220,191900,410797350,24850,24850,24850,24850,0
20240220,191800,410797350,24850,24850,24850,24850,0
20240220,191700,410797350,24850,24850,24850,24850,0
20240220,191600,410797350,24850,24850,24850,24850,0
20240220,191500,410797350,24850,24850,24850,24850,0
20240220,191400,410797350,24850,24850,24850,24850,0
20240220,191300,410797350,24850,24850,24850,24850,0
20240220,191200,410797350,24850,24850,24850,24850,0
20240220,191100,410797350,24850,24850,24850,24850,0
20240220,191000,410797350,24850,24850,24850,24850,0
20240220,190900,410797350,24850,24850,24850,24850,0
20240220,190800,410797350,24850,24850,24850,24850,0
20240220,190700,410797350,24850,24850,24850,24850,0
20240220,190600,410797350,24850,24850,24850,24850,0
20240220,190500,410797350,24850,24850,24850,24850,0
20240220,190400,410797350,24850,24850,24850,24850,0
20240220,190300,410797350,24850,24850,24850,24850,0
20240220,190200,410797350,24850,24850,24850,24850,0
20240220,190100,410797350,24850,24850,24850,24850,0
20240220,190000,410797350,24850,24850,24850,24850,0
20240220,185900,410797350,24850,24850,24850,24850,0
20240220,185800,410797350,24850,24850,24850,24850,0
20240220,185700,410797350,24850,24850,24850,24850,0
20240220,185600,410797350,24850,24850,24850,24850,0
20240220,185500,410797350,24850,24850,24850,24850,0
20240220,185400,410797350,24850,24850,24850,24850,0
20240220,185300,410797350,24850,24850,24850,24850,0
20240220,185200,410797350,24850,24850,24850,24850,297
20240220,185100,410797350,24850,24850,24850,24850,0
20240220,185000,410797350,24850,24850,24850,24850,0
20240220,184900,410797350,24850,24850,24850,24850,0
20240220,184800,410797350,24850,24850,24850,24850,0
20240220,184700,410797350,24850,24850,24850,24850,0
20240220,184600,410797350,24850,24850,24850,24850,0
20240220,184500,410797350,24850,24850,24850,24850,0
20240220,184400,410797350,24850,24850,24850,24850,0
20240220,184300,410797350,24850,24850,24850,24850,0
20240220,184200,410797350,24850,24850,24850,24850,0
20240220,184100,410797350,24850,24850,24850,24850,0
20240220,184000,410797350,24850,24850,24850,24850,0
20240220,183900,410797350,24850,24850,24850,24850,0
20240220,183800,410797350,24850,24850,24850,24850,0
20240220,183700,410797350,24850,24850,24850,24850,0
20240220,183600,410797350,24850,24850,24850,24850,0
20240220,183500,410797350,24850,24850,24850,24850,0
20240220,183400,410797350,24850,24850,24850,24850,0
20240220,183300,410797350,24850,24850,24850,24850,0
20240220,183200,410797350,24850,24850,24850,24850,0
20240220,183100,410797350,24850,24850,24850,24850,0
20240220,183000,410797350,24850,24850,24850,24850,0
20240220,182900,410797350,24850,24850,24850,24850,0
20240220,182800,410797350,24850,24850,24850,24850,0
20240220,182700,410797350,24850,24850,24850,24850,0
20240220,182600,410797350,24850,24850,24850,24850,0
20240220,182500,410797350,24850,24850,24850,24850,0
20240220,182400,410797350,24850,24850,24850,24850,0
20240220,182300,410797350,24850,24850,24850,24850,0
20240220,182200,410797350,24850,24850,24850,24850,297
20240220,182100,410797350,24850,24850,24850,24850,0
20240220,182000,410797350,24850,24850,24850,24850,0
20240220,181900,410797350,24850,24850,24850,24850,0
20240220,181800,410797350,24850,24850,24850,24850,0
20240220,181700,410797350,24850,24850,24850,24850,0
20240220,181600,410797350,24850,24850,24850,24850,0
20240220,181500,410797350,24850,24850,24850,24850,0
20240220,181400,410797350,24850,24850,24850,24850,0
20240220,181300,410797350,24850,24850,24850,24850,0
20240220,181200,410797350,24850,24850,24850,24850,0
20240220,181100,410797350,24850,24850,24850,24850,0
20240220,181000,410797350,24850,24850,24850,24850,0
20240220,180900,410797350,24850,24850,24850,24850,0
20240220,180800,410797350,24850,24850,24850,24850,0
20240220,180700,410797350,24850,24850,24850,24850,0
20240220,180600,410797350,24850,24850,24850,24850,0
20240220,180500,410797350,24850,24850,24850,24850,0
20240220,180400,410797350,24850,24850,24850,24850,0
20240220,180300,410797350,24850,24850,24850,24850,0
20240220,180200,410797350,24850,24850,24850,24850,0
20240220,180100,410797350,24850,24850,24850,24850,0
20240220,180000,410797350,24850,24850,24850,24850,0
20240220,175900,410797350,24850,24850,24850,24850,0
20240220,175800,410797350,24850,24850,24850,24850,0
20240220,175700,410797350,24850,24850,24850,24850,0
20240220,175600,410797350,24850,24850,24850,24850,0
20240220,175500,410797350,24850,24850,24850,24850,0
20240220,175400,410797350,24850,24850,24850,24850,0
20240220,175300,410797350,24850,24850,24850,24850,0
20240220,175200,410797350,24850,24850,24850,24850,297
20240220,175100,410797350,24850,24850,24850,24850,0
20240220,175000,410797350,24850,24850,24850,24850,0
20240220,174900,410797350,24850,24850,24850,24850,0
20240220,174800,410797350,24850,24850,24850,24850,0
20240220,174700,410797350,24850,24850,24850,24850,0
20240220,174600,410797350,24850,24850,24850,24850,0
20240220,174500,410797350,24850,24850,24850,24850,0
20240220,174400,410797350,24850,24850,24850,24850,0
20240220,174300,410797350,24850,24850,24850,24850,0
20240220,174200,410797350,24850,24850,24850,24850,0
20240220,174100,410797350,24850,24850,24850,24850,0
20240220,174000,410797350,24850,24850,24850,24850,0
20240220,173900,410797350,24850,24850,24850,24850,0
20240220,173800,410797350,24850,24850,24850,24850,0
20240220,173700,410797350,24850,24850,24850,24850,0
20240220,173600,410797350,24850,24850,24850,24850,0
20240220,173500,410797350,24850,24850,24850,24850,0
20240220,173400,410797350,24850,24850,24850,24850,0
20240220,173300,410797350,24850,24850,24850,24850,0
20240220,173200,410797350,24850,24850,24850,24850,0
20240220,173100,410797350,24850,24850,24850,24850,0
20240220,173000,410797350,24850,24850,24850,24850,0
20240220,172900,410797350,24850,24850,24850,24850,0
20240220,172800,410797350,24850,24850,24850,24850,0
20240220,172700,410797350,24850,24850,24850,24850,0
20240220,172600,410797350,24850,24850,24850,24850,0
20240220,172500,410797350,24850,24850,24850,24850,0
20240220,172400,410797350,24850,24850,24850,24850,0
20240220,172300,410797350,24850,24850,24850,24850,0
20240220,172200,410797350,24850,24850,24850,24850,297
20240220,172100,410797350,24850,24850,24850,24850,0
20240220,172000,410797350,24850,24850,24850,24850,0
20240220,171900,410797350,24850,24850,24850,24850,0
20240220,171800,410797350,24850,24850,24850,24850,0
20240220,171700,410797350,24850,24850,24850,24850,0
20240220,171600,410797350,24850,24850,24850,24850,0
20240220,171500,410797350,24850,24850,24850,24850,0
20240220,171400,410797350,24850,24850,24850,24850,0
20240220,171300,410797350,24850,24850,24850,24850,0
20240220,171200,410797350,24850,24850,24850,24850,0
20240220,171100,410797350,24850,24850,24850,24850,0
20240220,171000,410797350,24850,24850,24850,24850,0
20240220,170900,410797350,24850,24850,24850,24850,0
20240220,170800,410797350,24850,24850,24850,24850,0
20240220,170700,410797350,24850,24850,24850,24850,0
20240220,170600,410797350,24850,24850,24850,24850,0
20240220,170500,410797350,24850,24850,24850,24850,0
20240220,170400,410797350,24850,24850,24850,24850,0
20240220,170300,410797350,24850,24850,24850,24850,0
20240220,170200,410797350,24850,24850,24850,24850,0
20240220,170100,410797350,24850,24850,24850,24850,0
20240220,170000,410797350,24850,24850,24850,24850,0
20240220,165900,410797350,24850,24850,24850,24850,0
20240220,165800,410797350,24850,24850,24850,24850,0
20240220,165700,410797350,24850,24850,24850,24850,0
20240220,165600,410797350,24850,24850,24850,24850,0
20240220,165500,410797350,24850,24850,24850,24850,0
20240220,165400,410797350,24850,24850,24850,24850,0
20240220,165300,410797350,24850,24850,24850,24850,0
20240220,165200,410797350,24850,24850,24850,24850,297
20240220,165100,410797350,24850,24850,24850,24850,0
20240220,165000,410797350,24850,24850,24850,24850,0
20240220,164900,410797350,24850,24850,24850,24850,0
20240220,164800,410797350,24850,24850,24850,24850,0
20240220,164700,410797350,24850,24850,24850,24850,0
20240220,164600,410797350,24850,24850,24850,24850,0
20240220,164500,410797350,24850,24850,24850,24850,0
20240220,164400,410797350,24850,24850,24850,24850,0
20240220,164300,410797350,24850,24850,24850,24850,0
20240220,164200,410797350,24850,24850,24850,24850,0
20240220,164100,410797350,24850,24850,24850,24850,0
20240220,164000,410797350,24850,24850,24850,24850,0
20240220,163900,410797350,24850,24850,24850,24850,0
20240220,163800,410797350,24850,24850,24850,24850,0
20240220,163700,410797350,24850,24850,24850,24850,0
20240220,163600,410797350,24850,24850,24850,24850,0
20240220,163500,410797350,24850,24850,24850,24850,0
20240220,163400,410797350,24850,24850,24850,24850,0
20240220,163300,410797350,24850,24850,24850,24850,0
20240220,163200,410797350,24850,24850,24850,24850,0
20240220,163100,410797350,24850,24850,24850,24850,0
20240220,163000,410797350,24850,24850,24850,24850,0
20240220,162900,410797350,24850,24850,24850,24850,0
20240220,162800,410797350,24850,24850,24850,24850,0
20240220,162700,410797350,24850,24850,24850,24850,0
20240220,162600,410797350,24850,24850,24850,24850,0
20240220,162500,410797350,24850,24850,24850,24850,0
20240220,162400,410797350,24850,24850,24850,24850,0
20240220,162300,410797350,24850,24850,24850,24850,0
20240220,162200,410797350,24850,24850,24850,24850,297
20240220,162100,410797350,24850,24850,24850,24850,0
20240220,162000,410797350,24850,24850,24850,24850,0
20240220,161900,410797350,24850,24850,24850,24850,0
20240220,161800,410797350,24850,24850,24850,24850,0
20240220,161700,410797350,24850,24850,24850,24850,0
20240220,161600,410797350,24850,24850,24850,24850,0
20240220,161500,410797350,24850,24850,24850,24850,0
20240220,161400,410797350,24850,24850,24850,24850,0
20240220,161300,410797350,24850,24850,24850,24850,0
20240220,161200,410797350,24850,24850,24850,24850,0
20240220,161100,410797350,24850,24850,24850,24850,0
20240220,161000,410797350,24850,24850,24850,24850,0
20240220,160900,410797350,24850,24850,24850,24850,0
20240220,160800,410797350,24850,24850,24850,24850,0
20240220,160700,410797350,24850,24850,24850,24850,0
20240220,160600,410797350,24850,24850,24850,24850,0
20240220,160500,410797350,24850,24850,24850,24850,0
20240220,160400,410797350,24850,24850,24850,24850,0
20240220,160300,410797350,24850,24850,24850,24850,0
20240220,160200,410797350,24850,24850,24850,24850,0
20240220,160100,410797350,24850,24850,24850,24850,0
20240220,160000,410797350,24850,24850,24850,24850,0
20240220,155900,410797350,24850,24850,24850,24850,0
20240220,155800,410797350,24850,24850,24850,24850,0
20240220,155700,410797350,24850,24850,24850,24850,0
20240220,155600,410797350,24850,24850,24850,24850,0
20240220,155500,410797350,24850,24850,24850,24850,0
20240220,155400,410797350,24850,24850,24850,24850,0
20240220,155300,410797350,24850,24850,24850,24850,0
20240220,155200,410797350,24850,24850,24850,24850,297
20240220,155100,410797350,24850,24850,24850,24850,0
20240220,155000,410797350,24850,24850,24850,24850,0
20240220,154900,410797350,24850,24850,24850,24850,0
20240220,154800,410797350,24850,24850,24850,24850,0
20240220,154700,410797350,24850,24850,24850,24850,0
20240220,154600,410797350,24850,24850,24850,24850,0
20240220,154500,410797350,24850,24850,24850,24850,0
20240220,154400,410797350,24850,24850,24850,24850,0
20240220,154300,410797350,24850,24850,24850,24850,0
20240220,154200,410797350,24850,24850,24850,24850,0
20240220,154100,410797350,24850,24850,24850,24850,0
20240220,154000,410797350,24850,24850,24850,24850,0
20240220,153900,410797350,24850,24850,24850,24850,0
20240220,153800,410797350,24850,24850,24850,24850,0
20240220,153700,410797350,24850,24850,24850,24850,0
20240220,153600,410797350,24850,24850,24850,24850,0
20240220,153500,410797350,24850,24850,24850,24850,0
20240220,153400,410797350,24850,24850,24850,24850,0
20240220,153300,410797350,24850,24850,24850,24850,0
20240220,153200,410797350,24850,24850,24850,24850,0
20240220,153100,410797350,24850,24850,24850,24850,0
20240220,153000,410797350,24850,24850,24850,24850,297
20240220,152900,403416900,24850,24850,24850,24850,0
20240220,152800,403416900,24850,24850,24850,24850,0
20240220,152700,403416900,24850,24850,24850,24850,0
20240220,152600,403416900,24850,24850,24850,24850,0
20240220,152500,403416900,24850,24850,24850,24850,0
20240220,152400,403416900,24850,24850,24850,24850,0
20240220,152300,403416900,24850,24850,24850,24850,0
20240220,152200,403416900,24850,24850,24850,24850,0
20240220,152100,403416900,24850,24850,24850,24850,0
20240220,152000,403416900,24850,24850,24850,24850,0
20240220,151900,403416900,24850,24850,24850,24700,61
20240220,151800,401902050,24850,24850,24850,24850,0
20240220,151700,401902050,24850,24850,24850,24850,2
20240220,151600,401852350,24850,24850,24850,24850,0
20240220,151500,401852350,24850,24850,24850,24850,0
20240220,151400,401852350,24850,24850,24850,24850,8
20240220,151300,401653550,24900,24900,24900,24900,0
20240220,151200,401653550,24900,24900,24900,24900,0
20240220,151100,401653550,24900,24900,24900,24900,0
20240220,151000,401653550,24900,24900,24900,24900,0
20240220,150900,401653550,24900,24900,24900,24900,0
20240220,150800,401653550,24900,24900,24900,24900,0
20240220,150700,401653550,24900,24900,24900,24900,1
20240220,150600,401628650,24800,24700,24800,24650,62
20240220,150500,400098650,24900,24900,24900,24900,0
20240220,150400,400098650,24900,24800,24900,24800,2
20240220,150300,400048950,24800,24700,24800,24700,2
20240220,150200,399999450,24900,24800,24900,24700,62
20240220,150100,398467450,24800,24800,24800,24800,0
20240220,150000,398467450,24800,24800,24800,24800,0
20240220,145900,398467450,24800,24750,24800,24700,179
20240220,145800,394044950,24900,24750,24900,24700,60
20240220,145700,392562150,24950,24850,24950,24850,602
20240220,145600,377548750,24900,24850,24900,24850,52
20240220,145500,376256450,24850,24800,24850,24800,100
20240220,145400,373776400,24800,24800,24800,24800,1
20240220,145300,373751600,24850,24800,24850,24650,517
20240220,145200,360948550,24750,24750,24750,24750,1
20240220,145100,360923800,24750,24750,24750,24750,1
20240220,145000,360899050,24800,24650,24800,24650,41
20240220,144900,359888000,24750,24750,24750,24750,1
20240220,144800,359863250,24750,24750,24750,24750,0
20240220,144700,359863250,24750,24750,24750,24750,5
20240220,144600,359739500,24750,24750,24750,24750,2
20240220,144500,359690000,24650,24650,24650,24650,209
20240220,144400,354538150,24700,24700,24700,24700,0
20240220,144300,354538150,24700,24700,24700,24700,0
20240220,144200,354538150,24700,24700,24700,24700,8
20240220,144100,354340550,24700,24700,24700,24700,0
20240220,144000,354340550,24700,24700,24700,24700,0
20240220,143900,354340550,24700,24700,24700,24700,2
20240220,143800,354291150,24700,24700,24700,24700,0
20240220,143700,354291150,24700,24650,24700,24650,5
20240220,143600,354167800,24650,24650,24650,24650,5
20240220,143500,354044550,24700,24700,24700,24650,9
20240220,143400,353822500,24700,24700,24700,24700,128
20240220,143300,350660900,24800,24800,24800,24750,29
20240220,143200,349943050,24800,24800,24800,24800,0
20240220,143100,349943050,24800,24800,24800,24800,0
20240220,143000,349943050,24800,24800,24800,24800,1
20240220,142900,349918250,24850,24850,24850,24850,2
20240220,142800,349868550,24800,24800,24800,24700,236
20240220,142700,344027500,24800,24800,24800,24800,0
20240220,142600,344027500,24800,24800,24800,24800,0
20240220,142500,344027500,24800,24800,24800,24800,1
20240220,142400,344002700,24800,24800,24800,24800,1
20240220,142300,343977900,24750,24750,24750,24750,167
20240220,142200,339844650,24750,24750,24750,24750,2
20240220,142100,339795150,24750,24750,24750,24750,27
20240220,142000,339126900,24750,24800,24800,24750,16
20240220,141900,338730400,24800,24800,24800,24800,0
20240220,141800,338730400,24800,24800,24800,24800,0
20240220,141700,338730400,24800,24800,24800,24800,0
20240220,141600,338730400,24800,24800,24800,24800,6
20240220,141500,338581600,24800,24750,24800,24750,13
20240220,141400,338259700,24750,24750,24750,24750,0
20240220,141300,338259700,24750,24750,24750,24750,50
20240220,141200,337022200,24700,24700,24700,24700,115
20240220,141100,334181700,24800,24800,24800,24800,1
20240220,141000,334156900,24750,24750,24800,24750,44
20240220,140900,333067850,24850,24750,24850,24750,22
20240220,140800,332523200,24800,24750,24800,24750,32
20240220,140700,331729700,24750,24750,24750,24750,0
20240220,140600,331729700,24750,24800,24800,24750,35
20240220,140500,330862250,24800,24800,24800,24800,4
20240220,140400,330763050,24800,24800,24800,24800,0
20240220,140300,330763050,24800,24800,24800,24800,0
20240220,140200,330763050,24800,24800,24800,24800,0
20240220,140100,330763050,24800,24800,24800,24800,0
20240220,140000,330763050,24800,24800,24800,24800,0
20240220,135900,330763050,24800,24800,24800,24800,0
20240220,135800,330763050,24800,24800,24800,24800,0
20240220,135700,330763050,24800,24800,24800,24800,0
20240220,135600,330763050,24800,24800,24800,24800,0
20240220,135500,330763050,24800,24800,24800,24800,10
20240220,135400,330515050,24800,24800,24800,24800,0
20240220,135300,330515050,24800,24800,24800,24800,15
20240220,135200,330143050,24800,24800,24800,24800,0
20240220,135100,330143050,24800,24800,24800,24800,0
20240220,135000,330143050,24800,24800,24800,24800,0
20240220,134900,330143050,24800,24800,24800,24800,10
20240220,134800,329895050,24800,24800,24800,24800,0
20240220,134700,329895050,24800,24800,24800,24800,0
20240220,134600,329895050,24800,24800,24800,24800,0
20240220,134500,329895050,24800,24800,24800,24800,0
20240220,134400,329895050,24800,24800,24800,24800,0
20240220,134300,329895050,24800,24800,24800,24800,0
20240220,134200,329895050,24800,24800,24800,24800,0
20240220,134100,329895050,24800,24800,24800,24800,0
20240220,134000,329895050,24800,24800,24800,24800,0
20240220,133900,329895050,24800,24800,24800,24800,0
20240220,133800,329895050,24800,24800,24800,24800,0
20240220,133700,329895050,24800,24800,24800,24800,0
20240220,133600,329895050,24800,24800,24800,24800,0
20240220,133500,329895050,24800,24800,24800,24800,0
20240220,133400,329895050,24800,24800,24800,24800,0
20240220,133300,329895050,24800,24800,24800,24800,0
20240220,133200,329895050,24800,24800,24800,24800,1
20240220,133100,329870250,24700,24700,24700,24700,28
20240220,133000,329178650,24800,24800,24800,24800,0
20240220,132900,329178650,24800,24800,24800,24800,2
20240220,132800,329129050,24650,24750,24800,24650,1239
20240220,132700,298561500,24750,24800,24850,24750,63
20240220,132600,296999050,24850,24850,24850,24850,0
20240220,132500,296999050,24850,24850,24850,24850,0
20240220,132400,296999050,24850,24850,24850,24850,0
20240220,132300,296999050,24850,24850,24850,24850,0
20240220,132200,296999050,24850,24850,24850,24850,0
20240220,132100,296999050,24850,24950,24950,24850,45
20240220,132000,295880600,24950,24900,24950,24900,28
20240220,131900,295183150,24900,24900,24900,24900,61
20240220,131800,293664250,24900,24900,24900,24900,0
20240220,131700,293664250,24900,24900,24900,24900,1
20240220,131600,293639350,24850,24750,24850,24750,5
20240220,131500,293515300,24850,24850,24850,24850,0
20240220,131400,293515300,24850,24850,24850,24850,0
20240220,131300,293515300,24850,24850,24850,24850,1
20240220,131200,293490450,24900,24800,24900,24800,400
20240220,131100,283561750,24650,24750,24750,24650,433
20240220,131000,272863300,24750,24750,24750,24750,100
20240220,130900,270388300,24800,24800,24800,24800,1
20240220,130800,270363500,24750,24750,24750,24750,0
20240220,130700,270363500,24750,24750,24750,24750,50
20240220,130600,269126000,24800,24800,24800,24800,0
20240220,130500,269126000,24800,24800,24800,24800,6
20240220,130400,268977200,24750,24750,24750,24750,0
20240220,130300,268977200,24750,24750,24750,24750,0
20240220,130200,268977200,24750,24750,24750,24750,0
20240220,130100,268977200,24750,24750,24750,24750,0
20240220,130000,268977200,24750,24750,24750,24750,11
20240220,125900,268704950,24800,24800,24800,24800,0
20240220,125800,268704950,24800,24800,24800,24800,0
20240220,125700,268704950,24800,24800,24800,24800,0
20240220,125600,268704950,24800,24800,24800,24800,0
20240220,125500,268704950,24800,24800,24800,24800,0
20240220,125400,268704950,24800,24800,24800,24800,0
20240220,125300,268704950,24800,24800,24800,24800,0
20240220,125200,268704950,24800,24800,24800,24800,0
20240220,125100,268704950,24800,24800,24800,24800,0
20240220,125000,268704950,24800,24800,24800,24800,0
20240220,124900,268704950,24800,24800,24800,24800,0
20240220,124800,268704950,24800,24800,24800,24800,1
20240220,124700,268680150,24850,24850,24850,24850,0
20240220,124600,268680150,24850,24850,24850,24850,4
20240220,124500,268580750,24850,24850,24850,24850,0
20240220,124400,268580750,24850,24850,24850,24850,0
20240220,124300,268580750,24850,24850,24850,24850,0
20240220,124200,268580750,24850,24800,24850,24800,5
20240220,124100,268456550,24800,24800,24800,24800,60
20240220,124000,266968550,24800,24800,24800,24800,0
20240220,123900,266968550,24800,24850,24850,24800,5
20240220,123800,266844500,24850,24850,24850,24850,0
20240220,123700,266844500,24850,24850,24850,24850,0
20240220,123600,266844500,24850,24850,24850,24850,0
20240220,123500,266844500,24850,24850,24850,24850,0
20240220,123400,266844500,24850,24850,24850,24850,6
20240220,123300,266695400,24850,24850,24850,24850,10
20240220,123200,266446900,24850,24850,24850,24850,0
20240220,123100,266446900,24850,24850,24850,24850,0
20240220,123000,266446900,24850,24850,24850,24850,0
20240220,122900,266446900,24850,24850,24850,24850,0
20240220,122800,266446900,24850,24850,24850,24850,0
20240220,122700,266446900,24850,24850,24850,24850,3
20240220,122600,266372350,24850,24850,24850,24850,159
20240220,122500,262421200,24850,24850,24850,24850,15
20240220,122400,262048450,24850,24850,24850,24850,0
20240220,122300,262048450,24850,24850,24850,24850,0
20240220,122200,262048450,24850,24850,24850,24850,2
20240220,122100,261998750,24900,24900,24900,24900,0
20240220,122000,261998750,24900,24900,24900,24900,0
20240220,121900,261998750,24900,24900,24900,24900,0
20240220,121800,261998750,24900,24900,24900,24900,0
20240220,121700,261998750,24900,24900,24900,24900,2
20240220,121600,261948950,24800,24800,24800,24800,0
20240220,121500,261948950,24800,24800,24800,24800,0
20240220,121400,261948950,24800,24900,24900,24800,21
20240220,121300,261426150,24800,24800,24800,24800,50
20240220,121200,260186150,24850,24850,24850,24850,1
20240220,121100,260161300,24800,24850,24850,24800,84
20240220,121000,258077950,24900,24900,24900,24900,0
20240220,120900,258077950,24900,24900,24900,24900,0
20240220,120800,258077950,24900,24900,24900,24900,2
20240220,120700,258028150,24850,24850,24850,24850,0
20240220,120600,258028150,24850,24850,24850,24850,33
20240220,120500,257208100,24850,24850,24850,24850,0
20240220,120400,257208100,24850,24850,24850,24850,0
20240220,120300,257208100,24850,24850,24850,24850,3
20240220,120200,257133550,24800,24800,24800,24800,0
20240220,120100,257133550,24800,24800,24800,24800,0
20240220,120000,257133550,24800,24800,24800,24800,0
20240220,115900,257133550,24800,24850,24850,24800,13
20240220,115800,256811000,24850,24850,24850,24850,1
20240220,115700,256786150,24700,24700,24700,24700,123
20240220,115600,253748050,24750,24750,24750,24750,277
20240220,115500,246892300,24800,24800,24800,24800,0
20240220,115400,246892300,24800,24800,24800,24800,5
20240220,115300,246768300,24800,24800,24800,24800,0
20240220,115200,246768300,24800,24800,24800,24800,0
20240220,115100,246768300,24800,24800,24800,24800,93
20240220,115000,244461900,24800,24800,24800,24800,0
20240220,114900,244461900,24800,24800,24800,24800,1
20240220,114800,244437100,24800,24800,24800,24800,0
20240220,114700,244437100,24800,24850,24850,24800,114
20240220,114600,241609850,24850,24850,24850,24850,0
20240220,114500,241609850,24850,24850,24850,24850,4
20240220,114400,241510450,24850,24850,24850,24850,4
20240220,114300,241411050,24850,24850,24850,24850,2
20240220,114200,241361350,24800,24800,24800,24800,38
20240220,114100,240418950,24850,24850,24850,24850,186
20240220,114000,235796850,24950,24950,24950,24950,0
20240220,113900,235796850,24950,24950,24950,24950,0
20240220,113800,235796850,24950,24950,24950,24950,0
20240220,113700,235796850,24950,24950,24950,24950,0
20240220,113600,235796850,24950,24950,24950,24950,0
20240220,113500,235796850,24950,24950,24950,24950,0
20240220,113400,235796850,24950,24950,24950,24950,0
20240220,113300,235796850,24950,24950,24950,24950,0
20240220,113200,235796850,24950,24950,24950,24950,0
20240220,113100,235796850,24950,24950,24950,24950,0
20240220,113000,235796850,24950,24850,24950,24850,13
20240220,112900,235473700,24850,24850,24850,24850,19
20240220,112800,235001550,24850,24850,24850,24850,10
20240220,112700,234753050,24850,24850,24850,24850,3
20240220,112600,234678500,24850,24850,24850,24850,0
20240220,112500,234678500,24850,24850,24850,24850,36
20240220,112400,233783900,24850,24850,24850,24850,0
20240220,112300,233783900,24850,24850,24850,24850,0
20240220,112200,233783900,24850,24850,24850,24850,100
20240220,112100,231298900,24800,24800,24800,24800,0
20240220,112000,231298900,24800,24800,24800,24800,80
20240220,111900,229314900,24850,24850,24850,24850,10
20240220,111800,229066400,24850,24900,24900,24800,469
20240220,111700,217421300,25000,25000,25000,25000,0
20240220,111600,217421300,25000,25000,25000,25000,2
20240220,111500,217371300,25000,25000,25000,25000,0
20240220,111400,217371300,25000,25000,25000,25000,5
20240220,111300,217246300,25050,25050,25050,25050,0
20240220,111200,217246300,25050,25050,25050,25050,0
20240220,111100,217246300,25050,25050,25050,25050,0
20240220,111000,217246300,25050,25050,25050,25050,0
20240220,110900,217246300,25050,25050,25050,25050,1
20240220,110800,217221250,24950,24950,24950,24950,0
20240220,110700,217221250,24950,24950,24950,24950,0
20240220,110600,217221250,24950,24950,24950,24950,0
20240220,110500,217221250,24950,24950,24950,24950,72
20240220,110400,215424850,24950,24950,24950,24950,4
20240220,110300,215325050,25100,25100,25100,25100,0
20240220,110200,215325050,25100,24950,25100,24950,7
20240220,110100,215150250,25000,25000,25000,25000,0
20240220,110000,215150250,25000,25000,25000,25000,0
20240220,105900,215150250,25000,25000,25000,25000,0
20240220,105800,215150250,25000,25000,25000,25000,0
20240220,105700,215150250,25000,25000,25000,25000,0
20240220,105600,215150250,25000,25000,25000,25000,204
20240220,105500,210050250,25000,24900,25000,24900,1053
20240220,105400,183820550,25000,25000,25000,25000,0
20240220,105300,183820550,25000,25000,25000,25000,0
20240220,105200,183820550,25000,24950,25000,24900,1002
20240220,105100,158860100,25000,25000,25000,25000,2
20240220,105000,158810100,24950,25050,25050,24950,313
20240220,104900,150980550,25100,25100,25100,25100,0
20240220,104800,150980550,25100,25100,25100,25100,0
20240220,104700,150980550,25100,25100,25100,25100,37
20240220,104600,150051850,25100,25100,25100,25100,0
20240220,104500,150051850,25100,25100,25100,25100,0
20240220,104400,150051850,25100,25100,25100,25100,0
20240220,104300,150051850,25100,25100,25100,25100,48
20240220,104200,148847050,25100,25100,25100,25100,0
20240220,104100,148847050,25100,25100,25100,25100,0
20240220,104000,148847050,25100,25100,25100,25100,1
20240220,103900,148821950,25100,25100,25100,25100,0
20240220,103800,148821950,25100,25150,25150,25100,387
20240220,103700,139101900,25200,25200,25200,25200,3
20240220,103600,139026300,25150,25200,25200,25150,294
20240220,103500,131620000,25200,25200,25200,25200,1
20240220,103400,131594800,25300,25300,25300,25300,0
20240220,103300,131594800,25300,25300,25300,25300,1
20240220,103200,131569500,25250,25200,25250,25200,203
20240220,103100,126443900,25200,25200,25200,25200,106
20240220,103000,123772700,25250,25250,25250,25250,400
20240220,102900,113672700,25250,25250,25250,25250,0
20240220,102800,113672700,25250,25250,25250,25250,0
20240220,102700,113672700,25250,25250,25250,25250,62
20240220,102600,112107200,25250,25250,25250,25250,5
20240220,102500,111980950,25200,25250,25250,25200,217
20240220,102400,106511700,25250,25250,25250,25250,10
20240220,102300,106259200,25250,25250,25250,25250,50
20240220,102200,104996700,25250,25250,25250,25250,0
20240220,102100,104996700,25250,25250,25250,25250,103
20240220,102000,102395950,25200,25200,25200,25200,0
20240220,101900,102395950,25200,25200,25200,25200,153
20240220,101800,98540350,25150,25150,25150,25150,0
20240220,101700,98540350,25150,25150,25150,25150,101
20240220,101600,96000200,25150,25150,25150,25150,156
20240220,101500,92076800,25100,25100,25100,25100,29
20240220,101400,91348900,25050,25050,25050,25050,0
20240220,101300,91348900,25050,25050,25050,25050,335
20240220,101200,82957150,24950,24950,24950,24950,1
20240220,101100,82932200,24950,24950,24950,24950,0
20240220,101000,82932200,24950,25000,25000,24950,33
20240220,100900,82107300,25000,25000,25000,25000,50
20240220,100800,80857300,25000,25000,25000,25000,0
20240220,100700,80857300,25000,25000,25000,25000,0
20240220,100600,80857300,25000,25000,25000,25000,1
20240220,100500,80832300,25000,25000,25000,25000,30
20240220,100400,80082300,25000,25000,25000,25000,3
20240220,100300,80007300,24950,24950,24950,24950,0
20240220,100200,80007300,24950,24950,24950,24950,0
20240220,100100,80007300,24950,25000,25000,24950,21
20240220,100000,79482350,24950,24900,25000,24900,3
20240220,095900,79407500,24900,24950,24950,24900,7
20240220,095800,79233000,25000,25000,25000,25000,23
20240220,095700,78658000,25050,25050,25050,25050,0
20240220,095600,78658000,25050,25050,25050,25050,0
20240220,095500,78658000,25050,25050,25050,25050,1
20240220,095400,78632950,24950,24950,24950,24950,3
20240220,095300,78558100,25050,25050,25050,25050,0
20240220,095200,78558100,25050,25050,25050,25050,0
20240220,095100,78558100,25050,24950,25050,24900,201
20240220,095000,73550500,24950,24950,24950,24950,1
20240220,094900,73525550,25050,25050,25050,25050,2
20240220,094800,73475450,25000,25000,25000,25000,0
20240220,094700,73475450,25000,25000,25000,25000,5
20240220,094600,73350450,25050,24950,25050,24950,121
20240220,094500,70331400,24950,24950,24950,24950,156
20240220,094400,66439200,25050,25050,25050,25050,0
20240220,094300,66439200,25050,25050,25050,25050,57
20240220,094200,65011350,25100,25100,25100,25100,39
20240220,094100,64032450,25200,25100,25200,25100,530
20240220,094000,50688300,25050,25050,25050,25050,13
20240220,093900,50362650,25050,25050,25050,25050,2
20240220,093800,50312550,25000,25050,25050,25000,80
20240220,093700,48312500,25100,25100,25100,25100,2
20240220,093600,48262300,25050,25050,25050,25050,79
20240220,093500,46283350,25100,25100,25100,25100,1
20240220,093400,46258250,25100,25100,25100,25100,0
20240220,093300,46258250,25100,25100,25100,25100,0
20240220,093200,46258250,25100,25100,25100,25100,29
20240220,093100,45530350,25100,25100,25100,25100,5
20240220,093000,45404850,25150,25050,25150,25000,218
20240220,092900,39936050,25000,25000,25000,25000,0
20240220,092800,39936050,25000,25000,25000,25000,0
20240220,092700,39936050,25000,25000,25000,25000,1
20240220,092600,39911050,25050,25050,25050,25050,0
20240220,092500,39911050,25050,25050,25050,25050,1
20240220,092400,39886000,24950,24950,24950,24950,108
20240220,092300,37191400,24950,24950,24950,24950,11
20240220,092200,36916950,24950,24950,24950,24950,8
20240220,092100,36717350,24900,24900,24900,24900,154
20240220,092000,32882750,25000,25100,25100,25000,85
20240220,091900,30757250,25000,25000,25000,25000,149
20240220,091800,27032250,25150,25150,25150,25150,0
20240220,091700,27032250,25150,25100,25150,25100,4
20240220,091600,26931800,24950,25100,25100,24900,153
20240220,091500,23104600,25050,25050,25050,25050,0
20240220,091400,23104600,25050,24950,25050,24950,338
20240220,091300,14658650,25050,25050,25050,25050,0
20240220,091200,14658650,25050,25050,25050,25050,0
20240220,091100,14658650,25050,25050,25050,25050,7
20240220,091000,14483300,25050,25100,25100,25050,82
20240220,090900,12428450,25100,25100,25100,25100,0
20240220,090800,12428450,25100,25100,25100,25100,0
20240220,090700,12428450,25100,25050,25100,25050,9
20240220,090600,12202850,25100,25100,25100,25100,100
20240220,090500,9692850,25050,25050,25050,25050,39
20240220,090400,8715900,25050,25050,25050,25050,1
20240220,090300,8690850,25050,25050,25100,24850,145
20240220,090200,5077600,25050,25100,25100,25050,32
20240220,090100,4275000,25000,25000,25000,25000,0
20240220,090000,4275000,25000,25000,25000,25000,171