KissMeData/004370/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,184300,3666981000,349000,349000,349000,349000,483
20250226,184200,3666981000,349000,349000,349000,349000,0
20250226,184100,3666981000,349000,349000,349000,349000,0
20250226,184000,3666981000,349000,349000,349000,349000,0
20250226,183900,3666981000,349000,349000,349000,349000,0
20250226,183800,3666981000,349000,349000,349000,349000,0
20250226,183700,3666981000,349000,349000,349000,349000,0
20250226,183600,3666981000,349000,349000,349000,349000,0
20250226,183500,3666981000,349000,349000,349000,349000,0
20250226,183400,3666981000,349000,349000,349000,349000,0
20250226,183300,3666981000,349000,349000,349000,349000,0
20250226,183200,3666981000,349000,349000,349000,349000,0
20250226,183100,3666981000,349000,349000,349000,349000,0
20250226,183000,3666981000,349000,349000,349000,349000,0
20250226,182900,3666981000,349000,349000,349000,349000,0
20250226,182800,3666981000,349000,349000,349000,349000,0
20250226,182700,3666981000,349000,349000,349000,349000,0
20250226,182600,3666981000,349000,349000,349000,349000,0
20250226,182500,3666981000,349000,349000,349000,349000,0
20250226,182400,3666981000,349000,349000,349000,349000,0
20250226,182300,3666981000,349000,349000,349000,349000,0
20250226,182200,3666981000,349000,349000,349000,349000,0
20250226,182100,3666981000,349000,349000,349000,349000,0
20250226,182000,3666981000,349000,349000,349000,349000,0
20250226,181900,3666981000,349000,349000,349000,349000,0
20250226,181800,3666981000,349000,349000,349000,349000,0
20250226,181700,3666981000,349000,349000,349000,349000,0
20250226,181600,3666981000,349000,349000,349000,349000,0
20250226,181500,3666981000,349000,349000,349000,349000,0
20250226,181400,3666981000,349000,349000,349000,349000,0
20250226,181300,3666981000,349000,349000,349000,349000,483
20250226,181200,3666981000,349000,349000,349000,349000,0
20250226,181100,3666981000,349000,349000,349000,349000,0
20250226,181000,3666981000,349000,349000,349000,349000,0
20250226,180900,3666981000,349000,349000,349000,349000,0
20250226,180800,3666981000,349000,349000,349000,349000,0
20250226,180700,3666981000,349000,349000,349000,349000,0
20250226,180600,3666981000,349000,349000,349000,349000,0
20250226,180500,3666981000,349000,349000,349000,349000,0
20250226,180400,3666981000,349000,349000,349000,349000,0
20250226,180300,3666981000,349000,349000,349000,349000,0
20250226,180200,3666981000,349000,349000,349000,349000,0
20250226,180100,3666981000,349000,349000,349000,349000,0
20250226,180000,3666981000,349000,349000,349000,349000,0
20250226,175900,3666981000,349000,349000,349000,349000,0
20250226,175800,3666981000,349000,349000,349000,349000,0
20250226,175700,3666981000,349000,349000,349000,349000,0
20250226,175600,3666981000,349000,349000,349000,349000,0
20250226,175500,3666981000,349000,349000,349000,349000,0
20250226,175400,3666981000,349000,349000,349000,349000,0
20250226,175300,3666981000,349000,349000,349000,349000,0
20250226,175200,3666981000,349000,349000,349000,349000,0
20250226,175100,3666981000,349000,349000,349000,349000,0
20250226,175000,3666981000,349000,349000,349000,349000,0
20250226,174900,3666981000,349000,349000,349000,349000,0
20250226,174800,3666981000,349000,349000,349000,349000,0
20250226,174700,3666981000,349000,349000,349000,349000,0
20250226,174600,3666981000,349000,349000,349000,349000,0
20250226,174500,3666981000,349000,349000,349000,349000,0
20250226,174400,3666981000,349000,349000,349000,349000,0
20250226,174300,3666981000,349000,349000,349000,349000,483
20250226,174200,3666981000,349000,349000,349000,349000,0
20250226,174100,3666981000,349000,349000,349000,349000,0
20250226,174000,3666981000,349000,349000,349000,349000,0
20250226,173900,3666981000,349000,349000,349000,349000,0
20250226,173800,3666981000,349000,349000,349000,349000,0
20250226,173700,3666981000,349000,349000,349000,349000,0
20250226,173600,3666981000,349000,349000,349000,349000,0
20250226,173500,3666981000,349000,349000,349000,349000,0
20250226,173400,3666981000,349000,349000,349000,349000,0
20250226,173300,3666981000,349000,349000,349000,349000,0
20250226,173200,3666981000,349000,349000,349000,349000,0
20250226,173100,3666981000,349000,349000,349000,349000,0
20250226,173000,3666981000,349000,349000,349000,349000,0
20250226,172900,3666981000,349000,349000,349000,349000,0
20250226,172800,3666981000,349000,349000,349000,349000,0
20250226,172700,3666981000,349000,349000,349000,349000,0
20250226,172600,3666981000,349000,349000,349000,349000,0
20250226,172500,3666981000,349000,349000,349000,349000,0
20250226,172400,3666981000,349000,349000,349000,349000,0
20250226,172300,3666981000,349000,349000,349000,349000,0
20250226,172200,3666981000,349000,349000,349000,349000,0
20250226,172100,3666981000,349000,349000,349000,349000,0
20250226,172000,3666981000,349000,349000,349000,349000,0
20250226,171900,3666981000,349000,349000,349000,349000,0
20250226,171800,3666981000,349000,349000,349000,349000,0
20250226,171700,3666981000,349000,349000,349000,349000,0
20250226,171600,3666981000,349000,349000,349000,349000,0
20250226,171500,3666981000,349000,349000,349000,349000,0
20250226,171400,3666981000,349000,349000,349000,349000,0
20250226,171300,3666981000,349000,349000,349000,349000,483
20250226,171200,3666981000,349000,349000,349000,349000,0
20250226,171100,3666981000,349000,349000,349000,349000,0
20250226,171000,3666981000,349000,349000,349000,349000,0
20250226,170900,3666981000,349000,349000,349000,349000,0
20250226,170800,3666981000,349000,349000,349000,349000,0
20250226,170700,3666981000,349000,349000,349000,349000,0
20250226,170600,3666981000,349000,349000,349000,349000,0
20250226,170500,3666981000,349000,349000,349000,349000,0
20250226,170400,3666981000,349000,349000,349000,349000,0
20250226,170300,3666981000,349000,349000,349000,349000,0
20250226,170200,3666981000,349000,349000,349000,349000,0
20250226,170100,3666981000,349000,349000,349000,349000,0
20250226,170000,3666981000,349000,349000,349000,349000,0
20250226,165900,3666981000,349000,349000,349000,349000,0
20250226,165800,3666981000,349000,349000,349000,349000,0
20250226,165700,3666981000,349000,349000,349000,349000,0
20250226,165600,3666981000,349000,349000,349000,349000,0
20250226,165500,3666981000,349000,349000,349000,349000,0
20250226,165400,3666981000,349000,349000,349000,349000,0
20250226,165300,3666981000,349000,349000,349000,349000,0
20250226,165200,3666981000,349000,349000,349000,349000,0
20250226,165100,3666981000,349000,349000,349000,349000,0
20250226,165000,3666981000,349000,349000,349000,349000,0
20250226,164900,3666981000,349000,349000,349000,349000,0
20250226,164800,3666981000,349000,349000,349000,349000,0
20250226,164700,3666981000,349000,349000,349000,349000,0
20250226,164600,3666981000,349000,349000,349000,349000,0
20250226,164500,3666981000,349000,349000,349000,349000,0
20250226,164400,3666981000,349000,349000,349000,349000,0
20250226,164300,3666981000,349000,349000,349000,349000,483
20250226,164200,3666981000,349000,349000,349000,349000,0
20250226,164100,3666981000,349000,349000,349000,349000,0
20250226,164000,3666981000,349000,349000,349000,349000,0
20250226,163900,3666981000,349000,349000,349000,349000,0
20250226,163800,3666981000,349000,349000,349000,349000,0
20250226,163700,3666981000,349000,349000,349000,349000,0
20250226,163600,3666981000,349000,349000,349000,349000,0
20250226,163500,3666981000,349000,349000,349000,349000,0
20250226,163400,3666981000,349000,349000,349000,349000,0
20250226,163300,3666981000,349000,349000,349000,349000,0
20250226,163200,3666981000,349000,349000,349000,349000,0
20250226,163100,3666981000,349000,349000,349000,349000,0
20250226,163000,3666981000,349000,349000,349000,349000,0
20250226,162900,3666981000,349000,349000,349000,349000,0
20250226,162800,3666981000,349000,349000,349000,349000,0
20250226,162700,3666981000,349000,349000,349000,349000,0
20250226,162600,3666981000,349000,349000,349000,349000,0
20250226,162500,3666981000,349000,349000,349000,349000,0
20250226,162400,3666981000,349000,349000,349000,349000,0
20250226,162300,3666981000,349000,349000,349000,349000,0
20250226,162200,3666981000,349000,349000,349000,349000,0
20250226,162100,3666981000,349000,349000,349000,349000,0
20250226,162000,3666981000,349000,349000,349000,349000,0
20250226,161900,3666981000,349000,349000,349000,349000,0
20250226,161800,3666981000,349000,349000,349000,349000,0
20250226,161700,3666981000,349000,349000,349000,349000,0
20250226,161600,3666981000,349000,349000,349000,349000,0
20250226,161500,3666981000,349000,349000,349000,349000,0
20250226,161400,3666981000,349000,349000,349000,349000,0
20250226,161300,3666981000,349000,349000,349000,349000,483
20250226,161200,3666981000,349000,349000,349000,349000,0
20250226,161100,3666981000,349000,349000,349000,349000,0
20250226,161000,3666981000,349000,349000,349000,349000,0
20250226,160900,3666981000,349000,349000,349000,349000,0
20250226,160800,3666981000,349000,349000,349000,349000,0
20250226,160700,3666981000,349000,349000,349000,349000,0
20250226,160600,3666981000,349000,349000,349000,349000,0
20250226,160500,3666981000,349000,349000,349000,349000,0
20250226,160400,3666981000,349000,349000,349000,349000,0
20250226,160300,3666981000,349000,349000,349000,349000,0
20250226,160200,3666981000,349000,349000,349000,349000,0
20250226,160100,3666981000,349000,349000,349000,349000,0
20250226,160000,3666981000,349000,349000,349000,349000,0
20250226,155900,3666981000,349000,349000,349000,349000,0
20250226,155800,3666981000,349000,349000,349000,349000,0
20250226,155700,3666981000,349000,349000,349000,349000,0
20250226,155600,3666981000,349000,349000,349000,349000,0
20250226,155500,3666981000,349000,349000,349000,349000,0
20250226,155400,3666981000,349000,349000,349000,349000,0
20250226,155300,3666981000,349000,349000,349000,349000,0
20250226,155200,3666981000,349000,349000,349000,349000,0
20250226,155100,3666981000,349000,349000,349000,349000,0
20250226,155000,3666981000,349000,349000,349000,349000,0
20250226,154900,3666981000,349000,349000,349000,349000,0
20250226,154800,3666981000,349000,349000,349000,349000,0
20250226,154700,3666981000,349000,349000,349000,349000,0
20250226,154600,3666981000,349000,349000,349000,349000,0
20250226,154500,3666981000,349000,349000,349000,349000,0
20250226,154400,3666981000,349000,349000,349000,349000,0
20250226,154300,3666981000,349000,349000,349000,349000,483
20250226,154200,3666981000,349000,349000,349000,349000,0
20250226,154100,3666981000,349000,349000,349000,349000,0
20250226,154000,3666981000,349000,349000,349000,349000,0
20250226,153900,3666981000,349000,349000,349000,349000,0
20250226,153800,3666981000,349000,349000,349000,349000,0
20250226,153700,3666981000,349000,349000,349000,349000,0
20250226,153600,3666981000,349000,349000,349000,349000,0
20250226,153500,3666981000,349000,349000,349000,349000,0
20250226,153400,3666981000,349000,349000,349000,349000,0
20250226,153300,3666981000,349000,349000,349000,349000,0
20250226,153200,3666981000,349000,349000,349000,349000,0
20250226,153100,3666981000,349000,349000,349000,349000,0
20250226,153000,3666981000,349000,349000,349000,349000,483
20250226,152900,3498414000,349500,349500,349500,349500,0
20250226,152800,3498414000,349500,349500,349500,349500,0
20250226,152700,3498414000,349500,349500,349500,349500,0
20250226,152600,3498414000,349500,349500,349500,349500,0
20250226,152500,3498414000,349500,349500,349500,349500,0
20250226,152400,3498414000,349500,349500,349500,349500,0
20250226,152300,3498414000,349500,349500,349500,349500,0
20250226,152200,3498414000,349500,349500,349500,349500,0
20250226,152100,3498414000,349500,349500,349500,349500,0
20250226,152000,3498414000,349500,349500,349500,349500,0
20250226,151900,3498414000,349500,349000,349500,349000,12
20250226,151800,3494222500,349500,349000,349500,349000,111
20250226,151700,3455482000,349000,349000,349500,349000,22
20250226,151600,3447797500,349000,349000,349500,349000,65
20250226,151500,3425105000,349000,349500,349500,349000,12
20250226,151400,3420915500,349000,349500,349500,349000,63
20250226,151300,3398900000,349000,349000,349000,349000,0
20250226,151200,3398900000,349000,349000,349500,349000,27
20250226,151100,3389476000,349000,349500,349500,349000,40
20250226,151000,3375514500,349000,349000,349000,348500,26
20250226,150900,3366442000,348500,349000,349000,348500,23
20250226,150800,3358423000,349500,349500,349500,349500,1
20250226,150700,3358073500,349000,349000,349500,349000,13
20250226,150600,3353536000,349000,349000,349500,349000,79
20250226,150500,3325959000,348500,348500,348500,348500,0
20250226,150400,3325959000,348500,348500,348500,348500,0
20250226,150300,3325959000,348500,348500,348500,348500,63
20250226,150200,3304003500,348500,348500,348500,348500,7
20250226,150100,3301564000,348500,348500,348500,348500,11
20250226,150000,3297730500,348500,349500,349500,348000,345
20250226,145900,3177382000,349500,349000,350000,349000,36
20250226,145800,3164799500,349500,349500,349500,349000,15
20250226,145700,3159558500,349500,349000,349500,349000,10
20250226,145600,3156064000,349000,349000,349000,349000,2
20250226,145500,3155366000,349000,349500,349500,349000,6
20250226,145400,3153271000,349500,349500,349500,349000,14
20250226,145300,3148379000,349000,349000,349500,349000,257
20250226,145200,3058560500,349000,349500,349500,349000,9
20250226,145100,3055417500,349000,349000,349500,349000,6
20250226,145000,3053323000,349000,349500,349500,349000,3
20250226,144900,3052275500,349500,349000,349500,349000,9
20250226,144800,3049133500,349000,349000,349000,349000,1
20250226,144700,3048784500,349000,349500,349500,349000,5
20250226,144600,3047039000,349500,349000,349500,349000,139
20250226,144500,2998477000,349500,349500,349500,349000,4
20250226,144400,2997080000,349500,349000,349500,349000,8
20250226,144300,2994287500,349500,349500,349500,349000,7
20250226,144200,2991842000,349000,348500,349000,348500,7
20250226,144100,2989400500,349000,349000,349000,349000,48
20250226,144000,2972648500,349000,349000,349500,349000,5
20250226,143900,2970903000,349000,349000,349000,349000,4
20250226,143800,2969507000,349000,348500,349500,348500,32
20250226,143700,2958339000,348500,348500,349000,348500,10
20250226,143600,2954850500,349000,349000,349000,348500,9
20250226,143500,2951710500,348500,349000,349000,348500,17
20250226,143400,2945779000,349000,349000,349500,349000,66
20250226,143300,2922744000,349500,349000,349500,349000,10
20250226,143200,2919253000,349000,349000,349000,349000,13
20250226,143100,2914716000,349000,349500,349500,349000,2
20250226,143000,2914017500,349000,349000,349500,349000,5
20250226,142900,2912271500,349500,349000,349500,349000,17
20250226,142800,2906337500,349000,349000,349000,349000,72
20250226,142700,2881209500,349000,349500,349500,349000,5
20250226,142600,2879464000,349000,349000,349000,349000,2
20250226,142500,2878766000,349000,349000,349000,349000,3
20250226,142400,2877719000,349500,349000,349500,349000,35
20250226,142300,2865494500,349000,349500,349500,349000,7
20250226,142200,2863049500,349500,349500,349500,349500,7
20250226,142100,2860603000,349000,349000,349500,349000,7
20250226,142000,2858158000,349500,349500,349500,349500,26
20250226,141900,2849071000,349000,349000,349000,349000,4
20250226,141800,2847675000,349000,349000,349000,349000,2
20250226,141700,2846977000,349500,349500,349500,349000,4
20250226,141600,2845579500,349000,349000,349000,349000,3
20250226,141500,2844532500,349000,349500,349500,349000,16
20250226,141400,2838941500,349000,349000,349000,349000,4
20250226,141300,2837545500,349000,349500,349500,349000,2
20250226,141200,2836847000,349000,349000,349000,349000,4
20250226,141100,2835451000,349500,349500,349500,348500,50
20250226,141000,2817979000,349500,349500,350000,348500,629
20250226,140900,2598440000,349000,349000,350000,349000,175
20250226,140800,2537283000,349500,349000,349500,349000,5
20250226,140700,2535537000,349000,349000,349500,349000,5
20250226,140600,2533791500,349000,349000,349500,349000,5
20250226,140500,2532046000,349500,349000,349500,349000,3
20250226,140400,2530998500,349000,349000,349500,349000,12
20250226,140300,2526808000,349000,349000,349500,349000,13
20250226,140200,2522268000,349000,349000,349500,349000,6
20250226,140100,2520173500,349500,348500,349500,348500,58
20250226,140000,2499925000,348500,348000,349000,348000,18
20250226,135900,2493648500,349000,348500,349000,348000,4
20250226,135800,2492255000,348000,348500,348500,348000,6
20250226,135700,2490165500,348000,348000,349000,348000,16
20250226,135600,2484596000,348000,348000,348000,348000,4
20250226,135500,2483204000,349000,348000,349000,348000,13
20250226,135400,2478675500,348000,348000,349000,348000,10
20250226,135300,2475188500,349000,349000,349500,348000,49
20250226,135200,2458096500,349500,349500,349500,349500,1
20250226,135100,2457747000,348000,348500,349500,348000,401
20250226,135000,2317889500,348500,347500,348500,347500,6
20250226,134900,2315802000,348000,348000,348500,348000,29
20250226,134800,2305709000,348000,348500,348500,348000,12
20250226,134700,2301529000,348000,348000,348000,348000,1
20250226,134600,2301181000,348000,348000,348500,348000,6
20250226,134500,2299092000,348000,348000,348500,348000,15
20250226,134400,2293866000,348000,348000,348000,348000,3
20250226,134300,2292822000,348000,348000,348500,348000,4
20250226,134200,2291429500,348000,348000,348000,348000,3
20250226,134100,2290385500,348000,348000,348500,348000,4
20250226,134000,2288993000,348500,348000,348500,348000,75
20250226,133900,2262892000,348000,348500,348500,348000,6
20250226,133800,2260803500,348000,348000,348000,348000,1
20250226,133700,2260455500,348000,348000,348500,348000,7
20250226,133600,2258017500,348500,348000,348500,348000,6
20250226,133500,2255929000,348000,348000,348000,348000,0
20250226,133400,2255929000,348000,348000,348500,348000,32
20250226,133300,2244791500,348000,348000,348000,348000,1
20250226,133200,2244443500,348000,348500,348500,348000,5
20250226,133100,2242702500,348500,348000,348500,348000,9
20250226,133000,2239567000,348000,348000,348000,348000,17
20250226,132900,2233651000,348000,348000,348500,348000,26
20250226,132800,2224602500,348000,348000,348000,348000,1
20250226,132700,2224254500,348500,348000,348500,348000,5
20250226,132600,2222513500,348000,348000,348000,348000,8
20250226,132500,2219729500,348000,348000,348500,348000,14
20250226,132400,2214853500,348000,348000,348000,348000,1
20250226,132300,2214505500,348000,348500,348500,348000,5
20250226,132200,2212765000,348500,348000,348500,348000,3
20250226,132100,2211720500,348000,348000,348000,348000,1
20250226,132000,2211372500,348500,348500,348500,348000,10
20250226,131900,2207889000,348000,348500,348500,348000,5
20250226,131800,2206147500,348000,348500,348500,348000,3
20250226,131700,2205103000,348000,348000,348000,348000,6
20250226,131600,2203015000,348000,348500,348500,348000,6
20250226,131500,2200925000,348500,348000,348500,348000,6
20250226,131400,2198836500,348000,348000,348000,348000,6
20250226,131300,2196748500,348500,348000,348500,348000,4
20250226,131200,2195356000,348000,348000,348500,348000,5
20250226,131100,2193615000,348500,348000,348500,347500,104
20250226,131000,2157423000,348500,348500,348500,348500,1
20250226,130900,2157074500,348000,348000,348500,348000,32
20250226,130800,2145937000,348000,348000,348000,348000,3
20250226,130700,2144893000,348500,348000,348500,348000,2
20250226,130600,2144196500,348000,348000,348000,348000,1
20250226,130500,2143848500,348500,348500,348500,348000,6
20250226,130400,2141758000,348000,347500,348500,347500,7
20250226,130300,2139324000,347500,347500,348500,347500,53
20250226,130200,2120870500,347500,348000,348000,347500,15
20250226,130100,2115652500,348000,347500,348000,347500,9
20250226,130000,2112521500,348000,348000,348000,348000,2
20250226,125900,2111825500,347500,347500,347500,347500,9
20250226,125800,2108698000,347500,347500,347500,347500,1
20250226,125700,2108350500,348000,348000,348000,347500,5
20250226,125600,2106611500,347500,348000,348000,347500,3
20250226,125500,2105568000,348000,347500,348000,347500,35
20250226,125400,2093390000,348000,347500,348000,347500,17
20250226,125300,2087475000,347500,348000,348000,347500,6
20250226,125200,2085389500,347500,347500,347500,347500,2
20250226,125100,2084694500,347500,348000,348000,347500,5
20250226,125000,2082956000,347500,348000,348000,347500,13
20250226,124900,2078438000,348000,347500,348000,347500,63
20250226,124800,2056544500,347500,347500,348000,347500,4
20250226,124700,2055154000,348000,347500,348000,347500,10
20250226,124600,2051678500,348000,348000,348000,348000,1
20250226,124500,2051330500,347500,347500,347500,347500,3
20250226,124400,2050288000,348000,348000,348000,348000,6
20250226,124300,2048200000,347500,347500,347500,347500,3
20250226,124200,2047157500,348000,348000,348000,348000,1
20250226,124100,2046809500,347500,348000,348000,347500,3
20250226,124000,2045766000,347500,347500,347500,347500,2
20250226,123900,2045071000,348000,347500,348000,347500,58
20250226,123800,2024905000,348000,347500,348000,347500,3
20250226,123700,2023862000,347500,348000,348000,347500,3
20250226,123600,2022818500,347500,348000,348000,347500,3
20250226,123500,2021775500,347500,348000,348000,347500,5
20250226,123400,2020036000,347500,347500,347500,347500,4
20250226,123300,2018646000,347500,348000,348000,347500,3
20250226,123200,2017603000,348000,347500,348000,347500,3
20250226,123100,2016559500,347500,347500,347500,347500,3
20250226,123000,2015517000,347500,347500,348000,347500,5
20250226,122900,2013778000,347500,348000,348000,347500,3
20250226,122800,2012735000,348000,348000,348000,348000,3
20250226,122700,2011691000,347500,347500,347500,347500,2
20250226,122600,2010996000,347500,348000,348000,347500,8
20250226,122500,2008215000,348000,348000,348000,347500,3
20250226,122400,2007171500,347500,347500,347500,347500,2
20250226,122300,2006476500,348000,348000,348000,348000,2
20250226,122200,2005780500,347500,347500,347500,347500,2
20250226,122100,2005085500,348000,348000,348000,348000,3
20250226,122000,2004041500,347000,347500,348000,347000,14
20250226,121900,1999177000,347500,347500,348000,347500,119
20250226,121800,1957823500,347500,347500,347500,347500,3
20250226,121700,1956781000,347500,347500,348000,347500,4
20250226,121600,1955390500,348000,348000,348000,347500,10
20250226,121500,1951912000,347500,347500,347500,347500,45
20250226,121400,1936274500,348000,348000,348000,348000,2
20250226,121300,1935578500,347500,347500,347500,347500,3
20250226,121200,1934536000,348000,348000,348000,347500,5
20250226,121100,1932797000,347500,347500,347500,347500,1
20250226,121000,1932449500,348000,348000,348000,347500,9
20250226,120900,1929318500,347500,348000,348000,347500,3
20250226,120800,1928275500,347500,347500,347500,347500,2
20250226,120700,1927580500,348000,348000,348000,348000,2
20250226,120600,1926884500,347500,347500,347500,347500,2
20250226,120500,1926189500,347500,347500,348000,347500,5
20250226,120400,1924451000,348000,348000,348000,348000,1
20250226,120300,1924103000,347500,348000,348000,347500,4
20250226,120200,1922712000,347500,347500,347500,347500,1
20250226,120100,1922364500,347500,348000,348000,347500,11
20250226,120000,1918540500,348000,348000,348000,348000,3
20250226,115900,1917496500,347500,347500,347500,347500,4
20250226,115800,1916106500,348000,348000,348000,347500,6
20250226,115700,1914020000,347500,347500,347500,347500,1
20250226,115600,1913672500,347500,348000,348500,347500,10
20250226,115500,1910193000,347500,348000,348000,347500,12
20250226,115400,1906018000,348000,348000,348500,348000,5
20250226,115300,1904277500,348000,348000,348000,348000,2
20250226,115200,1903581500,347500,347500,347500,347500,1
20250226,115100,1903234000,347500,348000,348500,347500,14
20250226,115000,1898364000,348000,348500,348500,348000,3
20250226,114900,1897319000,348000,348500,348500,348000,5
20250226,114800,1895577500,348000,348000,348000,348000,0
20250226,114700,1895577500,348000,348500,348500,348000,28
20250226,114600,1885831500,347500,347500,347500,347500,0
20250226,114500,1885831500,347500,348500,348500,347500,8
20250226,114400,1883047500,348500,347500,348500,347500,4
20250226,114300,1881655500,348500,348000,348500,348000,4
20250226,114200,1880262500,347500,347500,348000,347500,5
20250226,114100,1878524000,348000,348000,348000,348000,0
20250226,114000,1878524000,348000,348000,348000,347500,45
20250226,113900,1862865000,347500,347500,347500,347500,1
20250226,113800,1862517500,347500,348000,348000,347500,4
20250226,113700,1861126500,347500,347500,348000,347500,8
20250226,113600,1858346000,348000,348000,348000,348000,0
20250226,113500,1858346000,348000,347500,348000,347500,5
20250226,113400,1856607500,348000,347500,348000,347500,3
20250226,113300,1855564500,347500,347500,348000,347500,20
20250226,113200,1848611000,348000,347500,348000,347500,3
20250226,113100,1847568000,348000,348000,348000,348000,2
20250226,113000,1846872000,347500,348000,348000,347500,3
20250226,112900,1845829000,348000,348000,348000,348000,2
20250226,112800,1845133000,348000,347500,348000,347500,4
20250226,112700,1843741500,347500,347500,347500,347500,27
20250226,112600,1834359000,347500,348000,348000,347500,8
20250226,112500,1831576000,347500,347500,347500,347500,3
20250226,112400,1830533500,348000,348000,348000,348000,6
20250226,112300,1828445500,347500,347500,347500,347500,2
20250226,112200,1827750500,348000,348500,348500,348000,3
20250226,112100,1826705500,347500,348500,348500,347500,3
20250226,112000,1825662000,347500,347500,347500,347500,1
20250226,111900,1825314500,348500,348000,348500,347500,6
20250226,111800,1823226500,348000,347500,348000,347500,9
20250226,111700,1820095500,348000,348000,348000,348000,6
20250226,111600,1818007500,347500,348000,348000,347500,3
20250226,111500,1816964500,348000,348000,348000,348000,2
20250226,111400,1816268500,348000,348000,348000,347500,26
20250226,111300,1807221500,348000,347500,348000,347500,6
20250226,111200,1805135000,348000,347500,348000,347500,8
20250226,111100,1802353500,347500,347500,348000,347500,6
20250226,111000,1800268000,348000,347500,348000,347500,4
20250226,110900,1798876500,348000,347500,348000,347500,5
20250226,110800,1797137500,348000,347500,348000,347500,4
20250226,110700,1795746500,347500,348000,348000,347500,4
20250226,110600,1794355500,348000,347500,348000,347500,6
20250226,110500,1792270000,348000,348000,348000,347500,5
20250226,110400,1790531000,348000,347500,348000,347500,3
20250226,110300,1789487500,348000,347500,348000,347500,3
20250226,110200,1788444000,347500,347500,347500,347500,2
20250226,110100,1787749000,348000,347500,348000,347500,16
20250226,110000,1782188500,348000,348000,348000,347500,12
20250226,105900,1778014000,348000,348000,348000,347500,32
20250226,105800,1766878500,347500,347500,347500,347500,11
20250226,105700,1763056000,347500,347500,348000,347500,12
20250226,105600,1758885500,348000,348000,348000,348000,7
20250226,105500,1756449500,348000,347500,348000,347500,4
20250226,105400,1755059000,348000,348000,348000,348000,1
20250226,105300,1754711000,347500,348000,348000,347500,8
20250226,105200,1751928000,347500,347500,347500,347500,0
20250226,105100,1751928000,347500,347500,348500,347500,8
20250226,105000,1749143000,348500,347500,348500,347500,10
20250226,104900,1745663500,348000,347500,348500,347500,17
20250226,104800,1739747000,347500,348000,348000,347500,17
20250226,104700,1733832500,348000,348000,348000,348000,36
20250226,104600,1721304500,348000,348000,348500,348000,41
20250226,104500,1707022000,348000,348000,348000,347500,38
20250226,104400,1693803000,348000,348000,348000,347500,9
20250226,104300,1690672000,347500,347500,347500,347500,35
20250226,104200,1678509500,348000,348000,348000,348000,6
20250226,104100,1676421500,348000,348000,348000,347500,25
20250226,104000,1667722500,348000,348000,348000,348000,7
20250226,103900,1665286500,348000,348000,348000,347500,84
20250226,103800,1636055500,347500,348000,348000,347500,34
20250226,103700,1624224000,347500,347500,348000,347500,3
20250226,103600,1623181000,348000,347500,348000,347500,8
20250226,103500,1620400000,347500,348000,348000,347500,3
20250226,103400,1619356500,347500,347500,348000,347500,5
20250226,103300,1617618000,348000,348000,348000,347500,3
20250226,103200,1616574500,347500,347500,347500,347500,2
20250226,103100,1615879500,348000,347500,348000,347500,4
20250226,103000,1614489000,347500,348000,348000,347500,14
20250226,102900,1609623000,348000,348000,348000,347500,8
20250226,102800,1606840000,348000,348000,348000,348000,0
20250226,102700,1606840000,348000,347500,348000,347000,30
20250226,102600,1596414500,347500,347500,347500,347500,10
20250226,102500,1592939500,347000,347500,347500,347000,11
20250226,102400,1589118500,347000,347000,347000,347000,3
20250226,102300,1588077500,347000,347500,347500,347000,8
20250226,102200,1585301000,347000,347500,347500,346500,9
20250226,102100,1582178000,346500,347000,347500,346500,204
20250226,102000,1511384000,346500,347000,347000,346500,11
20250226,101900,1507571500,346500,347000,347000,346500,3
20250226,101800,1506531500,346500,347000,347000,346500,11
20250226,101700,1502719500,346500,347000,347000,346500,2
20250226,101600,1502026000,346500,346500,347000,346500,9
20250226,101500,1498906500,346500,346500,347000,346500,42
20250226,101400,1484352500,347000,347000,347000,346500,9
20250226,101300,1481230000,347000,347000,347000,346500,10
20250226,101200,1477760500,346500,346500,346500,346500,5
20250226,101100,1476028000,346500,346500,346500,346500,3
20250226,101000,1474988500,346500,347000,347000,346500,10
20250226,100900,1471520000,346500,346500,346500,346500,8
20250226,100800,1468748000,346500,347000,347000,346500,5
20250226,100700,1467014500,346500,346500,347000,346500,26
20250226,100600,1457998500,346500,346500,346500,346500,3
20250226,100500,1456959000,346500,346500,347000,346500,13
20250226,100400,1452449500,346500,347000,347000,346500,5
20250226,100300,1450716000,347000,347000,347000,347000,17
20250226,100200,1444817000,346500,347000,347000,346500,12
20250226,100100,1440654500,347000,346500,347000,346500,4
20250226,100000,1439268000,347000,347000,347000,346500,9
20250226,095900,1436145500,347000,347000,347000,346500,119
20250226,095800,1394859000,346500,346500,346500,346500,6
20250226,095700,1392780000,346500,346500,347000,346500,7
20250226,095600,1390354000,346500,347000,347000,346500,53
20250226,095500,1371988500,346500,346500,347000,346500,18
20250226,095400,1365744000,347000,346500,347000,346500,13
20250226,095300,1361237500,346500,346500,346500,346500,14
20250226,095200,1356386500,347000,346500,347000,346000,7
20250226,095100,1353962000,346500,346500,346500,346000,4
20250226,095000,1352576500,346000,346500,346500,346000,36
20250226,094900,1340104500,347000,346500,347000,346500,17
20250226,094800,1334208500,346000,346500,346500,346000,16
20250226,094700,1328667000,346500,346000,347000,346000,22
20250226,094600,1321045500,346000,346000,346000,346000,39
20250226,094500,1307551500,346000,347500,347500,345500,1029
20250226,094400,950888000,347500,348000,348000,347500,2
20250226,094300,950192500,348000,348000,348000,347500,6
20250226,094200,948106000,348000,348000,348000,348000,48
20250226,094100,931402000,348000,349000,349000,348000,65
20250226,094000,908750000,349000,348500,349000,348500,17
20250226,093900,902823000,348500,349000,349000,348500,7
20250226,093800,900380500,349000,348500,349000,348500,9
20250226,093700,897240500,349000,348000,349000,348000,68
20250226,093600,873565000,347500,348000,348000,347500,9
20250226,093500,870435500,348000,347500,348000,347500,45
20250226,093400,854779500,347500,347500,347500,347500,40
20250226,093300,840879500,347500,347500,347500,347500,2
20250226,093200,840184500,348000,348000,348000,347500,239
20250226,093100,757114500,348000,348000,348500,348000,612
20250226,093000,544112000,348000,348000,348500,348000,8
20250226,092900,541327000,348000,348000,348500,348000,26
20250226,092800,532278000,348000,348000,348000,348000,0
20250226,092700,532278000,348000,348500,348500,348000,93
20250226,092600,499868500,349000,349000,349500,349000,43
20250226,092500,484861000,349500,349500,349500,349500,84
20250226,092400,455503000,349500,350000,350000,349500,6
20250226,092300,453405000,350000,350000,350000,350000,19
20250226,092200,446755000,349500,349000,349500,349000,115
20250226,092100,406595000,348500,348500,348500,348500,0
20250226,092000,406595000,348500,348500,349000,348500,17
20250226,091900,400668000,348500,348500,349000,348500,18
20250226,091800,394393500,348000,348000,348000,348000,47
20250226,091700,378037500,348000,348500,348500,348000,94
20250226,091600,345309000,348500,348500,348500,348500,9
20250226,091500,342172500,349000,348500,349000,348500,64
20250226,091400,319868000,349000,349000,349000,349000,76
20250226,091300,293344000,349000,349500,349500,349000,25
20250226,091200,284607500,349500,349000,349500,349000,13
20250226,091100,280065000,349500,349000,349500,348500,11
20250226,091000,276226000,348500,348500,348500,348500,22
20250226,090900,268559000,348500,348500,348500,348000,12
20250226,090800,264378000,348000,348500,348500,348000,22
20250226,090700,256719500,348500,348500,348500,348500,52
20250226,090600,238597500,348500,349000,349000,348500,21
20250226,090500,231271500,349500,350000,350000,349500,99
20250226,090400,196628000,350500,348500,350500,348500,198
20250226,090300,127478500,348500,348500,348500,348000,83
20250226,090200,98560500,348500,348500,349000,348500,37
20250226,090100,85665000,348500,350500,350500,348500,4
20250226,090000,84269000,350500,350500,351000,348500,239