KissMeData/018670/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190600,3314108500,240000,240000,240000,240000,43
20250226,190500,3314108500,240000,240000,240000,240000,0
20250226,190400,3314108500,240000,240000,240000,240000,0
20250226,190300,3314108500,240000,240000,240000,240000,0
20250226,190200,3314108500,240000,240000,240000,240000,0
20250226,190100,3314108500,240000,240000,240000,240000,0
20250226,190000,3314108500,240000,240000,240000,240000,0
20250226,185900,3314108500,240000,240000,240000,240000,0
20250226,185800,3314108500,240000,240000,240000,240000,0
20250226,185700,3314108500,240000,240000,240000,240000,0
20250226,185600,3314108500,240000,240000,240000,240000,0
20250226,185500,3314108500,240000,240000,240000,240000,0
20250226,185400,3314108500,240000,240000,240000,240000,0
20250226,185300,3314108500,240000,240000,240000,240000,0
20250226,185200,3314108500,240000,240000,240000,240000,0
20250226,185100,3314108500,240000,240000,240000,240000,0
20250226,185000,3314108500,240000,240000,240000,240000,0
20250226,184900,3314108500,240000,240000,240000,240000,0
20250226,184800,3314108500,240000,240000,240000,240000,0
20250226,184700,3314108500,240000,240000,240000,240000,0
20250226,184600,3314108500,240000,240000,240000,240000,0
20250226,184500,3314108500,240000,240000,240000,240000,0
20250226,184400,3314108500,240000,240000,240000,240000,0
20250226,184300,3314108500,240000,240000,240000,240000,0
20250226,184200,3314108500,240000,240000,240000,240000,0
20250226,184100,3314108500,240000,240000,240000,240000,0
20250226,184000,3314108500,240000,240000,240000,240000,0
20250226,183900,3314108500,240000,240000,240000,240000,0
20250226,183800,3314108500,240000,240000,240000,240000,0
20250226,183700,3314108500,240000,240000,240000,240000,0
20250226,183600,3314108500,240000,240000,240000,240000,43
20250226,183500,3314108500,240000,240000,240000,240000,0
20250226,183400,3314108500,240000,240000,240000,240000,0
20250226,183300,3314108500,240000,240000,240000,240000,0
20250226,183200,3314108500,240000,240000,240000,240000,0
20250226,183100,3314108500,240000,240000,240000,240000,0
20250226,183000,3314108500,240000,240000,240000,240000,0
20250226,182900,3314108500,240000,240000,240000,240000,0
20250226,182800,3314108500,240000,240000,240000,240000,0
20250226,182700,3314108500,240000,240000,240000,240000,0
20250226,182600,3314108500,240000,240000,240000,240000,0
20250226,182500,3314108500,240000,240000,240000,240000,0
20250226,182400,3314108500,240000,240000,240000,240000,0
20250226,182300,3314108500,240000,240000,240000,240000,0
20250226,182200,3314108500,240000,240000,240000,240000,0
20250226,182100,3314108500,240000,240000,240000,240000,0
20250226,182000,3314108500,240000,240000,240000,240000,0
20250226,181900,3314108500,240000,240000,240000,240000,0
20250226,181800,3314108500,240000,240000,240000,240000,0
20250226,181700,3314108500,240000,240000,240000,240000,0
20250226,181600,3314108500,240000,240000,240000,240000,0
20250226,181500,3314108500,240000,240000,240000,240000,0
20250226,181400,3314108500,240000,240000,240000,240000,0
20250226,181300,3314108500,240000,240000,240000,240000,0
20250226,181200,3314108500,240000,240000,240000,240000,0
20250226,181100,3314108500,240000,240000,240000,240000,0
20250226,181000,3314108500,240000,240000,240000,240000,0
20250226,180900,3314108500,240000,240000,240000,240000,0
20250226,180800,3314108500,240000,240000,240000,240000,0
20250226,180700,3314108500,240000,240000,240000,240000,0
20250226,180600,3314108500,240000,240000,240000,240000,43
20250226,180500,3314108500,240000,240000,240000,240000,0
20250226,180400,3314108500,240000,240000,240000,240000,0
20250226,180300,3314108500,240000,240000,240000,240000,0
20250226,180200,3314108500,240000,240000,240000,240000,0
20250226,180100,3314108500,240000,240000,240000,240000,0
20250226,180000,3314108500,240000,240000,240000,240000,0
20250226,175900,3314108500,240000,240000,240000,240000,0
20250226,175800,3314108500,240000,240000,240000,240000,0
20250226,175700,3314108500,240000,240000,240000,240000,0
20250226,175600,3314108500,240000,240000,240000,240000,0
20250226,175500,3314108500,240000,240000,240000,240000,0
20250226,175400,3314108500,240000,240000,240000,240000,0
20250226,175300,3314108500,240000,240000,240000,240000,0
20250226,175200,3314108500,240000,240000,240000,240000,0
20250226,175100,3314108500,240000,240000,240000,240000,0
20250226,175000,3314108500,240000,240000,240000,240000,0
20250226,174900,3314108500,240000,240000,240000,240000,0
20250226,174800,3314108500,240000,240000,240000,240000,0
20250226,174700,3314108500,240000,240000,240000,240000,0
20250226,174600,3314108500,240000,240000,240000,240000,0
20250226,174500,3314108500,240000,240000,240000,240000,0
20250226,174400,3314108500,240000,240000,240000,240000,0
20250226,174300,3314108500,240000,240000,240000,240000,0
20250226,174200,3314108500,240000,240000,240000,240000,0
20250226,174100,3314108500,240000,240000,240000,240000,0
20250226,174000,3314108500,240000,240000,240000,240000,0
20250226,173900,3314108500,240000,240000,240000,240000,0
20250226,173800,3314108500,240000,240000,240000,240000,0
20250226,173700,3314108500,240000,240000,240000,240000,0
20250226,173600,3314108500,240000,240000,240000,240000,43
20250226,173500,3314108500,240000,240000,240000,240000,0
20250226,173400,3314108500,240000,240000,240000,240000,0
20250226,173300,3314108500,240000,240000,240000,240000,0
20250226,173200,3314108500,240000,240000,240000,240000,0
20250226,173100,3314108500,240000,240000,240000,240000,0
20250226,173000,3314108500,240000,240000,240000,240000,0
20250226,172900,3314108500,240000,240000,240000,240000,0
20250226,172800,3314108500,240000,240000,240000,240000,0
20250226,172700,3314108500,240000,240000,240000,240000,0
20250226,172600,3314108500,240000,240000,240000,240000,0
20250226,172500,3314108500,240000,240000,240000,240000,0
20250226,172400,3314108500,240000,240000,240000,240000,0
20250226,172300,3314108500,240000,240000,240000,240000,0
20250226,172200,3314108500,240000,240000,240000,240000,0
20250226,172100,3314108500,240000,240000,240000,240000,0
20250226,172000,3314108500,240000,240000,240000,240000,0
20250226,171900,3314108500,240000,240000,240000,240000,0
20250226,171800,3314108500,240000,240000,240000,240000,0
20250226,171700,3314108500,240000,240000,240000,240000,0
20250226,171600,3314108500,240000,240000,240000,240000,0
20250226,171500,3314108500,240000,240000,240000,240000,0
20250226,171400,3314108500,240000,240000,240000,240000,0
20250226,171300,3314108500,240000,240000,240000,240000,0
20250226,171200,3314108500,240000,240000,240000,240000,0
20250226,171100,3314108500,240000,240000,240000,240000,0
20250226,171000,3314108500,240000,240000,240000,240000,0
20250226,170900,3314108500,240000,240000,240000,240000,0
20250226,170800,3314108500,240000,240000,240000,240000,0
20250226,170700,3314108500,240000,240000,240000,240000,0
20250226,170600,3314108500,240000,240000,240000,240000,43
20250226,170500,3314108500,240000,240000,240000,240000,0
20250226,170400,3314108500,240000,240000,240000,240000,0
20250226,170300,3314108500,240000,240000,240000,240000,0
20250226,170200,3314108500,240000,240000,240000,240000,0
20250226,170100,3314108500,240000,240000,240000,240000,0
20250226,170000,3314108500,240000,240000,240000,240000,0
20250226,165900,3314108500,240000,240000,240000,240000,0
20250226,165800,3314108500,240000,240000,240000,240000,0
20250226,165700,3314108500,240000,240000,240000,240000,0
20250226,165600,3314108500,240000,240000,240000,240000,0
20250226,165500,3314108500,240000,240000,240000,240000,0
20250226,165400,3314108500,240000,240000,240000,240000,0
20250226,165300,3314108500,240000,240000,240000,240000,0
20250226,165200,3314108500,240000,240000,240000,240000,0
20250226,165100,3314108500,240000,240000,240000,240000,0
20250226,165000,3314108500,240000,240000,240000,240000,0
20250226,164900,3314108500,240000,240000,240000,240000,0
20250226,164800,3314108500,240000,240000,240000,240000,0
20250226,164700,3314108500,240000,240000,240000,240000,0
20250226,164600,3314108500,240000,240000,240000,240000,0
20250226,164500,3314108500,240000,240000,240000,240000,0
20250226,164400,3314108500,240000,240000,240000,240000,0
20250226,164300,3314108500,240000,240000,240000,240000,0
20250226,164200,3314108500,240000,240000,240000,240000,0
20250226,164100,3314108500,240000,240000,240000,240000,0
20250226,164000,3314108500,240000,240000,240000,240000,0
20250226,163900,3314108500,240000,240000,240000,240000,0
20250226,163800,3314108500,240000,240000,240000,240000,0
20250226,163700,3314108500,240000,240000,240000,240000,0
20250226,163600,3314108500,240000,240000,240000,240000,43
20250226,163500,3314108500,240000,240000,240000,240000,0
20250226,163400,3314108500,240000,240000,240000,240000,0
20250226,163300,3314108500,240000,240000,240000,240000,0
20250226,163200,3314108500,240000,240000,240000,240000,0
20250226,163100,3314108500,240000,240000,240000,240000,0
20250226,163000,3314108500,240000,240000,240000,240000,0
20250226,162900,3314108500,240000,240000,240000,240000,0
20250226,162800,3314108500,240000,240000,240000,240000,0
20250226,162700,3314108500,240000,240000,240000,240000,0
20250226,162600,3314108500,240000,240000,240000,240000,0
20250226,162500,3314108500,240000,240000,240000,240000,0
20250226,162400,3314108500,240000,240000,240000,240000,0
20250226,162300,3314108500,240000,240000,240000,240000,0
20250226,162200,3314108500,240000,240000,240000,240000,0
20250226,162100,3314108500,240000,240000,240000,240000,0
20250226,162000,3314108500,240000,240000,240000,240000,0
20250226,161900,3314108500,240000,240000,240000,240000,0
20250226,161800,3314108500,240000,240000,240000,240000,0
20250226,161700,3314108500,240000,240000,240000,240000,0
20250226,161600,3314108500,240000,240000,240000,240000,0
20250226,161500,3314108500,240000,240000,240000,240000,0
20250226,161400,3314108500,240000,240000,240000,240000,0
20250226,161300,3314108500,240000,240000,240000,240000,0
20250226,161200,3314108500,240000,240000,240000,240000,0
20250226,161100,3314108500,240000,240000,240000,240000,0
20250226,161000,3314108500,240000,240000,240000,240000,0
20250226,160900,3314108500,240000,240000,240000,240000,0
20250226,160800,3314108500,240000,240000,240000,240000,0
20250226,160700,3314108500,240000,240000,240000,240000,0
20250226,160600,3314108500,240000,240000,240000,240000,43
20250226,160500,3314108500,240000,240000,240000,240000,0
20250226,160400,3314108500,240000,240000,240000,240000,0
20250226,160300,3314108500,240000,240000,240000,240000,0
20250226,160200,3314108500,240000,240000,240000,240000,0
20250226,160100,3314108500,240000,240000,240000,240000,0
20250226,160000,3314108500,240000,240000,240000,240000,0
20250226,155900,3314108500,240000,240000,240000,240000,0
20250226,155800,3314108500,240000,240000,240000,240000,0
20250226,155700,3314108500,240000,240000,240000,240000,0
20250226,155600,3314108500,240000,240000,240000,240000,0
20250226,155500,3314108500,240000,240000,240000,240000,0
20250226,155400,3314108500,240000,240000,240000,240000,0
20250226,155300,3314108500,240000,240000,240000,240000,0
20250226,155200,3314108500,240000,240000,240000,240000,0
20250226,155100,3314108500,240000,240000,240000,240000,0
20250226,155000,3314108500,240000,240000,240000,240000,0
20250226,154900,3314108500,240000,240000,240000,240000,0
20250226,154800,3314108500,240000,240000,240000,240000,0
20250226,154700,3314108500,240000,240000,240000,240000,0
20250226,154600,3314108500,240000,240000,240000,240000,0
20250226,154500,3314108500,240000,240000,240000,240000,0
20250226,154400,3314108500,240000,240000,240000,240000,0
20250226,154300,3314108500,240000,240000,240000,240000,0
20250226,154200,3314108500,240000,240000,240000,240000,0
20250226,154100,3314108500,240000,240000,240000,240000,0
20250226,154000,3314108500,240000,240000,240000,240000,0
20250226,153900,3314108500,240000,240000,240000,240000,0
20250226,153800,3314108500,240000,240000,240000,240000,0
20250226,153700,3314108500,240000,240000,240000,240000,0
20250226,153600,3314108500,240000,240000,240000,240000,43
20250226,153500,3314108500,240000,240000,240000,240000,0
20250226,153400,3314108500,240000,240000,240000,240000,0
20250226,153300,3314108500,240000,240000,240000,240000,0
20250226,153200,3314108500,240000,240000,240000,240000,0
20250226,153100,3314108500,240000,240000,240000,240000,0
20250226,153000,3314108500,240000,240000,240000,240000,43
20250226,152900,3303788500,241000,241000,241000,241000,0
20250226,152800,3303788500,241000,241000,241000,241000,0
20250226,152700,3303788500,241000,241000,241000,241000,0
20250226,152600,3303788500,241000,241000,241000,241000,0
20250226,152500,3303788500,241000,241000,241000,241000,0
20250226,152400,3303788500,241000,241000,241000,241000,0
20250226,152300,3303788500,241000,241000,241000,241000,0
20250226,152200,3303788500,241000,241000,241000,241000,0
20250226,152100,3303788500,241000,241000,241000,241000,0
20250226,152000,3303788500,241000,241000,241000,241000,0
20250226,151900,3303788500,241000,240500,241000,240500,6
20250226,151800,3302344500,241500,240000,241500,240000,43
20250226,151700,3291989500,240000,241000,241000,240000,23
20250226,151600,3286454500,240500,241000,241000,240000,17
20250226,151500,3282369000,240000,241000,241000,240000,39
20250226,151400,3272979500,240500,240000,241000,240000,25
20250226,151300,3266971000,240500,240500,240500,240000,43
20250226,151200,3256638000,240000,240500,240500,240000,20
20250226,151100,3251835000,240500,240500,241000,240000,27
20250226,151000,3245336500,240500,240000,241000,240000,24
20250226,150900,3239567000,240000,240500,240500,240000,21
20250226,150800,3234520500,241500,240500,241500,240000,28
20250226,150700,3227779500,240500,240500,241000,240000,51
20250226,150600,3215513500,240500,241000,241000,240500,51
20250226,150500,3203234000,241000,241000,241500,240500,20
20250226,150400,3198414500,241500,241500,241500,240500,54
20250226,150300,3185403500,241500,241000,241500,241000,33
20250226,150200,3177443500,241500,241000,241500,241000,23
20250226,150100,3171894500,241000,241500,241500,240500,16
20250226,150000,3168037500,241500,241000,241500,240500,33
20250226,145900,3160079500,241500,241500,241500,240500,35
20250226,145800,3151650500,241000,241000,241500,241000,16
20250226,145700,3147789000,241000,241000,241500,241000,26
20250226,145600,3141515000,241000,240500,241000,240500,24
20250226,145500,3135737500,240500,241000,241000,240500,40
20250226,145400,3126109500,241000,240500,241000,240500,21
20250226,145300,3121055000,240500,240500,240500,240000,18
20250226,145200,3116730500,240500,240500,240500,240000,76
20250226,145100,3098478000,240500,240500,240500,240000,27
20250226,145000,3091988500,240500,240500,240500,240000,22
20250226,144900,3086698500,240000,240000,240500,240000,20
20250226,144800,3081895000,240500,240000,240500,240000,70
20250226,144700,3065081500,240000,240500,240500,240000,14
20250226,144600,3061716500,240000,240500,240500,240000,68
20250226,144500,3045388500,240000,240500,240500,240000,33
20250226,144400,3037463000,240500,240500,241000,240000,26
20250226,144300,3031211500,240000,240500,241000,240000,23
20250226,144200,3025681000,240000,240000,240500,240000,17
20250226,144100,3021597000,240000,240500,240500,240000,40
20250226,144000,3011986000,240000,240500,240500,240000,30
20250226,143900,3004779000,240500,240500,240500,240000,11
20250226,143800,3002134500,240500,240500,240500,240000,55
20250226,143700,2988924500,240500,241000,241000,240000,55
20250226,143600,2975716000,240500,241000,241000,240500,32
20250226,143500,2968014500,240500,240500,241000,240000,12
20250226,143400,2965131000,240500,241000,241000,240500,33
20250226,143300,2957187000,241000,241000,241500,240500,22
20250226,143200,2951891000,241000,240500,241000,240500,23
20250226,143100,2946357000,240500,241000,241000,240000,14
20250226,143000,2942987000,241000,241000,241000,240500,9
20250226,142900,2940821000,241000,241000,241000,240500,43
20250226,142800,2930469000,240500,241000,241000,240500,16
20250226,142700,2926618500,241500,241000,241500,241000,23
20250226,142600,2921066000,241000,241500,241500,241000,23
20250226,142500,2915520000,241500,240500,241500,240500,32
20250226,142400,2907801500,241000,241000,241000,241000,16
20250226,142300,2903945500,241500,241000,241500,241000,15
20250226,142200,2900325000,241000,241500,241500,240000,29
20250226,142100,2893347000,241500,241000,241500,240500,44
20250226,142000,2882745500,240500,240500,241000,240500,11
20250226,141900,2880098500,241000,241000,241000,240500,19
20250226,141800,2875522000,241000,241000,241000,240500,31
20250226,141700,2868060500,240500,241000,241500,240500,14
20250226,141600,2864687500,241500,241000,241500,240500,16
20250226,141500,2860831000,241000,240500,241000,240500,18
20250226,141400,2856499500,240500,240000,240500,240000,84
20250226,141300,2836331500,240000,240500,241000,240000,21
20250226,141200,2831276500,241000,241000,241000,240500,17
20250226,141100,2827183500,240500,241000,241000,240500,32
20250226,141000,2819483500,241000,241500,241500,240500,15
20250226,140900,2815873500,240500,241500,241500,240500,34
20250226,140800,2807674500,241500,241000,241500,240500,14
20250226,140700,2804300500,241000,241500,241500,240500,26
20250226,140600,2798040500,241500,241500,241500,240500,19
20250226,140500,2793460000,241500,241500,241500,241000,17
20250226,140400,2789358500,241500,241000,241500,240500,20
20250226,140300,2784533500,241000,241000,241000,240500,113
20250226,140200,2757307500,241000,241000,241500,241000,27
20250226,140100,2750796000,241000,240500,241000,240000,17
20250226,140000,2746705000,240500,240500,240500,240000,19
20250226,135900,2742136500,241000,240500,241000,240000,31
20250226,135800,2734677000,240500,241000,241000,240500,35
20250226,135700,2726248500,241000,240500,241000,240000,30
20250226,135600,2719030000,240500,241000,241000,240000,20
20250226,135500,2714225000,240000,240500,241000,240000,29
20250226,135400,2707253500,240500,240500,241000,240500,12
20250226,135300,2704365500,240500,240500,241000,240000,28
20250226,135200,2697634500,240500,240000,241000,240000,82
20250226,135100,2677914500,240500,240000,240500,240000,100
20250226,135000,2653906500,240500,240500,240500,240000,26
20250226,134900,2647656500,240500,240500,241000,240000,25
20250226,134800,2641648500,240500,240500,241000,240000,27
20250226,134700,2635153500,240500,240500,240500,240000,24
20250226,134600,2629387500,241000,241000,241000,240500,16
20250226,134500,2625537500,241000,241000,241000,240000,30
20250226,134400,2618315500,241000,241000,241500,240500,12
20250226,134300,2615423000,241000,240500,241000,240000,33
20250226,134200,2607480500,240500,241000,241500,240500,47
20250226,134100,2596160500,241000,239000,241000,239000,483
20250226,134000,2480252500,238500,239000,239000,238500,16
20250226,133900,2476435000,239000,238500,239000,238500,113
20250226,133800,2449483000,238500,238500,238500,238000,15
20250226,133700,2445908500,238500,238500,239500,238500,114
20250226,133600,2418710000,238500,239500,239500,238500,8
20250226,133500,2416799500,239500,238500,239500,238000,104
20250226,133400,2391974000,238500,238000,238500,238000,23
20250226,133300,2386496000,238500,239000,239000,238500,28
20250226,133200,2379815500,239000,238000,239000,237500,98
20250226,133100,2356462000,237500,237000,238000,237000,151
20250226,133000,2320599500,237000,237000,237000,236500,36
20250226,132900,2312074000,237000,236500,237000,236000,45
20250226,132800,2301437500,236500,236500,236500,236000,18
20250226,132700,2297182500,236500,236500,236500,236500,18
20250226,132600,2292925500,236500,237000,237000,236000,18
20250226,132500,2288670500,236500,237000,237000,236500,24
20250226,132400,2282986500,236500,237000,237000,236500,26
20250226,132300,2276833500,237000,236000,237000,236000,28
20250226,132200,2270206500,237000,237000,237000,236000,26
20250226,132100,2264059000,237000,237000,237000,237000,16
20250226,132000,2260267000,236500,236000,236500,236000,36
20250226,131900,2251756000,236000,236500,236500,235500,32
20250226,131800,2244199000,236500,236000,236500,236000,20
20250226,131700,2239474500,235500,236000,236000,235500,10
20250226,131600,2237117000,236000,236000,236000,235500,39
20250226,131500,2227921000,236000,235500,236000,235000,29
20250226,131400,2221100000,236000,235500,236000,235500,16
20250226,131300,2217327500,235500,235500,236000,235000,17
20250226,131200,2213327000,235500,235500,236000,235500,19
20250226,131100,2208849500,235000,235500,235500,235000,36
20250226,131000,2200387000,236000,236000,236000,236000,12
20250226,130900,2197555000,236000,235000,236000,235000,19
20250226,130800,2193084000,235000,236000,236000,235000,33
20250226,130700,2185321000,236000,236000,236000,235500,19
20250226,130600,2180839500,235500,235500,235500,235000,19
20250226,130500,2176370500,235500,235500,236000,235000,18
20250226,130400,2172131000,235500,236500,236500,235500,25
20250226,130300,2166239500,236000,236500,236500,236000,7
20250226,130200,2164586000,236000,236000,236500,235500,32
20250226,130100,2157040500,236000,235500,236000,235000,34
20250226,130000,2149038500,235500,235500,236000,235500,17
20250226,125900,2145034500,235500,236500,236500,235500,15
20250226,125800,2141493500,236000,235500,236000,235500,21
20250226,125700,2136540000,235500,236000,236000,235000,30
20250226,125600,2129483500,236000,236000,236500,236000,9
20250226,125500,2127356000,236500,235500,236500,235000,32
20250226,125400,2119815000,236000,236000,236500,236000,6
20250226,125300,2118398500,236000,236000,236000,235000,43
20250226,125200,2108269000,236000,236000,236000,235500,15
20250226,125100,2104730500,236000,235500,236000,235500,12
20250226,125000,2101904000,235000,236000,236000,235000,39
20250226,124900,2092727500,236000,235500,236000,234500,32
20250226,124800,2085197500,235000,235500,236000,235000,14
20250226,124700,2081903000,235500,236000,236000,235500,12
20250226,124600,2079075000,235500,235500,236000,235500,23
20250226,124500,2073658000,235000,236000,236000,235000,18
20250226,124400,2069422500,236000,235500,236500,235000,26
20250226,124300,2063293500,235000,235500,235500,235000,13
20250226,124200,2060235500,235000,235500,236000,235000,24
20250226,124100,2054578000,235000,235500,235500,235000,20
20250226,124000,2049876000,235500,236000,236000,235000,24
20250226,123900,2044220500,235500,235500,235500,235000,23
20250226,123800,2038806000,235500,236000,236000,235000,11
20250226,123700,2036215500,236000,235500,236000,235500,21
20250226,123600,2031268500,235500,236000,236500,235500,13
20250226,123500,2028202500,236000,235500,236000,235500,22
20250226,123400,2023012000,235000,235500,236000,235000,24
20250226,123300,2017366500,236000,235000,236000,235000,21
20250226,123200,2012417000,235000,235500,236000,235000,16
20250226,123100,2008650000,235500,235500,235500,235500,16
20250226,123000,2004882000,235500,236000,236000,235000,29
20250226,122900,1998058000,236000,236000,236000,235500,9
20250226,122800,1995934500,236000,235500,236000,235000,27
20250226,122700,1989577500,235500,235500,235500,234500,13
20250226,122600,1986525000,235500,235500,235500,235000,44
20250226,122500,1976181000,235500,235500,235500,235500,6
20250226,122400,1974768000,234500,235500,236500,234500,69
20250226,122300,1958554000,235500,235500,235500,235000,24
20250226,122200,1952910000,235500,235500,236000,235500,27
20250226,122100,1946545500,235500,236000,236000,235500,8
20250226,122000,1944660000,236000,235500,236000,235500,12
20250226,121900,1941831000,235000,235500,235500,235000,39
20250226,121800,1932656500,235500,236000,236000,235500,8
20250226,121700,1930770000,236000,236000,236000,235500,31
20250226,121600,1923457500,236000,235500,236000,234500,32
20250226,121500,1915937500,235000,235000,235500,235000,86
20250226,121400,1895725000,234500,236000,236000,233500,360
20250226,121300,1811481500,236000,235500,236000,235500,7
20250226,121200,1809830000,235500,236500,236500,235000,34
20250226,121100,1801811000,236000,236500,236500,235500,17
20250226,121000,1797803000,236000,235500,236000,235500,20
20250226,120900,1793086500,235500,235000,235500,235000,21
20250226,120800,1788147000,235000,235500,235500,235000,20
20250226,120700,1783444000,235500,235500,235500,235000,29
20250226,120600,1776621500,235500,235000,235500,235000,5
20250226,120500,1775446000,235000,234000,235000,234000,101
20250226,120400,1751755500,234500,234500,234500,234500,4
20250226,120300,1750817500,234500,234500,234500,234000,22
20250226,120200,1745667500,234000,234000,234000,234000,10
20250226,120100,1743327500,234000,234000,234500,233500,29
20250226,120000,1736545500,234000,233500,234000,233500,18
20250226,115900,1732336000,233500,234000,234000,233500,40
20250226,115800,1722985500,234000,234500,234500,234000,22
20250226,115700,1717834500,234500,234500,234500,233500,25
20250226,115600,1711986000,234000,234500,234500,234000,15
20250226,115500,1708475000,234500,234500,234500,234000,32
20250226,115400,1700985000,234500,234000,234500,234000,36
20250226,115300,1692552000,234500,234000,234500,234000,17
20250226,115200,1688570500,234000,234500,234500,234000,15
20250226,115100,1685058000,234000,234000,234000,234000,22
20250226,115000,1679910000,234000,234500,234500,234000,52
20250226,114900,1667731500,234500,234000,234500,234000,10
20250226,114800,1665390500,234000,234000,234500,233500,45
20250226,114700,1654856500,234000,234000,234000,233500,20
20250226,114600,1650180500,234000,234000,234500,234000,55
20250226,114500,1637309000,234000,233500,234000,233500,17
20250226,114400,1633336000,233500,233500,234000,233500,34
20250226,114300,1625393500,234000,233500,234000,233500,18
20250226,114200,1621187500,233500,233500,234000,233500,42
20250226,114100,1611372000,233500,234500,234500,233500,31
20250226,114000,1604126000,234000,233500,234500,233500,29
20250226,113900,1597345000,233500,234000,234000,233500,19
20250226,113800,1592906500,233500,234000,234000,233500,69
20250226,113700,1576761000,233500,234000,234000,233500,25
20250226,113600,1570918000,234000,234000,234000,233500,61
20250226,113500,1556661500,234000,234000,234000,233500,26
20250226,113400,1550582000,234000,234500,234500,233500,30
20250226,113300,1543571500,234500,234000,234500,234000,18
20250226,113200,1539358500,233500,233500,234000,233500,33
20250226,113100,1531651000,234000,233500,234500,233500,28
20250226,113000,1525107000,233500,234000,234000,233500,16
20250226,112900,1521364000,234000,234000,234500,234000,18
20250226,112800,1517150000,234500,233500,234500,233500,36
20250226,112700,1508733000,234000,234500,234500,233500,22
20250226,112600,1503586000,234000,233500,234000,233500,14
20250226,112500,1500312500,234000,234500,234500,233500,24
20250226,112400,1494694500,234000,234500,234500,234000,34
20250226,112300,1486737500,234500,234000,234500,234000,36
20250226,112200,1478302500,234000,234000,234000,234000,5
20250226,112100,1477132500,234000,234000,234500,234000,21
20250226,112000,1472218000,234000,234000,234500,234000,35
20250226,111900,1464024000,234000,233500,234500,233500,21
20250226,111800,1459110500,233500,234000,234000,233500,14
20250226,111700,1455839500,234000,234000,234000,233500,22
20250226,111600,1450695500,233500,234500,234500,233500,27
20250226,111500,1444380000,234000,234500,234500,234000,14
20250226,111400,1441101500,234500,234000,234500,234000,221
20250226,111300,1389384500,234500,234500,234500,234000,44
20250226,111200,1379079000,234500,234500,234500,234000,82
20250226,111100,1359865000,234000,234000,234500,234000,12
20250226,111000,1357056500,234000,234500,234500,234000,49
20250226,110900,1345573500,234500,234500,234500,234000,38
20250226,110800,1336677500,235000,234500,235000,234500,10
20250226,110700,1334331500,234500,234000,234500,234000,20
20250226,110600,1329650500,233500,235000,235500,233000,570
20250226,110500,1196228000,235000,235000,235500,235000,43
20250226,110400,1186122500,235500,235500,235500,235500,8
20250226,110300,1184238500,235500,235000,235500,235000,42
20250226,110200,1174361000,235500,235500,236000,235500,72
20250226,110100,1157404500,235500,235500,236500,235500,15
20250226,110000,1153866000,236000,235500,236000,235500,89
20250226,105900,1132868500,235500,235000,236000,235000,23
20250226,105800,1127450500,236000,235500,236000,235000,33
20250226,105700,1119677000,236000,235000,236000,235000,74
20250226,105600,1102238000,235000,235000,235500,235000,44
20250226,105500,1091892500,235000,234500,235000,234500,12
20250226,105400,1089073000,235000,235000,235000,234500,76
20250226,105300,1071221500,235000,235000,235500,235000,18
20250226,105200,1066991000,235000,235500,236000,235000,20
20250226,105100,1062287500,235500,235500,235500,235500,11
20250226,105000,1059697000,235500,235000,235500,235000,35
20250226,104900,1051468500,235000,235000,235500,235000,52
20250226,104800,1039246000,235500,235500,235500,235000,11
20250226,104700,1036658500,235500,235500,235500,235000,32
20250226,104600,1029133500,235500,235500,235500,235000,19
20250226,104500,1024664000,235500,235000,235500,235000,20
20250226,104400,1019957500,235000,235500,236000,235000,25
20250226,104300,1014072000,235500,236000,236000,235500,14
20250226,104200,1010774500,235500,235500,235500,235500,35
20250226,104100,1002532000,235500,236000,236500,235500,39
20250226,104000,993337500,236000,235500,236000,235500,26
20250226,103900,987206500,235500,236000,236500,235500,30
20250226,103800,980128000,235500,235500,236000,235500,67
20250226,103700,964331500,235500,236500,236500,235500,13
20250226,103600,961265500,236000,235500,236000,235500,28
20250226,103500,954669500,235500,236500,236500,235500,26
20250226,103400,948535500,236500,236500,236500,236000,51
20250226,103300,936497500,236000,236500,236500,236000,26
20250226,103200,930355000,236000,236500,237000,236000,22
20250226,103100,925153500,236500,235500,236500,235000,88
20250226,103000,904396000,235500,235500,235500,235000,27
20250226,102900,898039000,235500,235500,235500,234500,21
20250226,102800,893104000,235000,236000,236000,235000,48
20250226,102700,881814500,235500,235500,235500,235500,23
20250226,102600,876398000,235500,236000,236000,235500,20
20250226,102500,871687500,236000,235500,236000,235000,25
20250226,102400,865801500,235500,236000,236000,235500,8
20250226,102300,863915500,235500,236000,236000,235500,24
20250226,102200,858263000,236000,235000,236000,234500,35
20250226,102100,850030000,234500,235000,235000,234500,30
20250226,102000,842984500,235500,235000,235500,235000,16
20250226,101900,839221500,235000,235000,235000,235000,24
20250226,101800,833581500,235500,235500,235500,235000,36
20250226,101700,825115500,235000,235000,235500,235000,39
20250226,101600,815938500,235000,234500,235000,234500,18
20250226,101500,811712500,235000,235000,235000,234500,29
20250226,101400,804905000,235000,234500,235000,234500,38
20250226,101300,795983500,234500,235000,235000,234500,48
20250226,101200,784707500,235000,235000,236000,235000,6
20250226,101100,783295500,235500,235000,235500,235000,68
20250226,101000,767309000,235500,235000,235500,235000,38
20250226,100900,758370500,235000,235500,235500,235000,12
20250226,100800,755550000,235000,235000,235500,235000,24
20250226,100700,749907500,235000,235500,235500,235000,27
20250226,100600,743556500,235500,235500,235500,235000,24
20250226,100500,737914000,235500,235000,235500,235000,90
20250226,100400,716753500,235500,235500,235500,235000,184
20250226,100300,673490500,235500,236500,236500,235500,37
20250226,100200,664757000,236000,236500,236500,236000,13
20250226,100100,661688000,236500,236500,237000,236000,29
20250226,100000,654831500,236000,236500,236500,236000,33
20250226,095900,647035000,236500,236000,237000,236000,50
20250226,095800,635209000,237000,236000,237000,236000,23
20250226,095700,629774500,236000,236500,236500,236000,16
20250226,095600,625991000,236500,236000,236500,236000,19
20250226,095500,621506500,236500,236500,236500,236000,26
20250226,095400,615365000,236000,236000,236000,236000,11
20250226,095300,612769000,236000,235500,236500,235500,25
20250226,095200,606874000,236000,236500,237000,235500,170
20250226,095100,566800500,236500,236500,236500,236000,14
20250226,095000,563493500,236000,236500,236500,236000,32
20250226,094900,555932000,236500,236000,236500,236000,32
20250226,094800,548378500,236500,236500,236500,236500,24
20250226,094700,542702500,236500,236000,236500,236000,40
20250226,094600,533258000,236000,236000,236500,236000,19
20250226,094500,528773000,237000,236500,237000,236500,24
20250226,094400,523095500,236500,236000,236500,236000,42
20250226,094300,513179500,236500,236500,236500,236000,50
20250226,094200,501363000,236500,236500,236500,236000,12
20250226,094100,498526000,236500,236500,237000,236500,45
20250226,094000,487879500,236500,236000,236500,236000,25
20250226,093900,481973000,236000,236500,237000,236000,39
20250226,093800,472762000,236500,238000,238000,236500,159
20250226,093700,435106500,237500,238000,238000,237500,17
20250226,093600,431066000,238000,239500,239500,238000,58
20250226,093500,417235500,239500,240000,240000,239500,35
20250226,093400,408843500,240000,240500,240500,240000,12
20250226,093300,405963000,240500,240500,240500,240500,25
20250226,093200,399950500,240500,240000,241000,240000,40
20250226,093100,390329000,240000,240000,240000,240000,28
20250226,093000,383609000,239500,238500,239500,238500,37
20250226,092900,374749500,238500,239000,239000,238500,18
20250226,092800,370451500,239500,239000,239500,239000,5
20250226,092700,369256000,239000,238500,239000,238000,41
20250226,092600,359475500,238500,238500,238500,238500,9
20250226,092500,357329000,238000,238000,238000,238000,13
20250226,092400,354235000,238000,239000,239000,238000,27
20250226,092300,347795000,238500,239000,239000,238500,11
20250226,092200,345169000,239000,239000,239000,239000,31
20250226,092100,337760000,239000,238500,239000,238500,51
20250226,092000,325573000,239000,238500,239000,238500,53
20250226,091900,312907500,239000,238000,239000,238000,47
20250226,091800,301699000,237500,237000,237500,236500,65
20250226,091700,286274000,237000,237000,237000,237000,0
20250226,091600,286274000,237000,237000,237000,237000,4
20250226,091500,285326000,237500,237500,237500,237500,6
20250226,091400,283901000,237500,237500,238000,237000,31
20250226,091300,276538500,237500,237000,238000,237000,28
20250226,091200,269892500,236500,236500,236500,236500,79
20250226,091100,251209000,236500,237000,237000,236500,108
20250226,091000,225639000,237000,237000,237000,236500,99
20250226,090900,202180000,237000,237500,237500,237000,38
20250226,090800,193165500,237500,237500,237500,237500,2
20250226,090700,192690500,237500,237000,237500,237000,234
20250226,090600,137192500,237000,236500,237000,236000,116
20250226,090500,109732500,236000,236500,237000,236000,205
20250226,090400,61290000,237000,236500,237000,236000,22
20250226,090300,56089500,236000,238000,238000,236000,145
20250226,090200,21723000,238000,238500,238500,238000,29
20250226,090100,14819000,238500,239500,239500,237500,31
20250226,090000,7424000,239000,239500,239500,239000,31