KissMeData/036570/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191800,13506883500,201500,201500,201500,201500,4752
20240226,191700,13506883500,201500,201500,201500,201500,0
20240226,191600,13506883500,201500,201500,201500,201500,0
20240226,191500,13506883500,201500,201500,201500,201500,0
20240226,191400,13506883500,201500,201500,201500,201500,0
20240226,191300,13506883500,201500,201500,201500,201500,0
20240226,191200,13506883500,201500,201500,201500,201500,0
20240226,191100,13506883500,201500,201500,201500,201500,0
20240226,191000,13506883500,201500,201500,201500,201500,0
20240226,190900,13506883500,201500,201500,201500,201500,0
20240226,190800,13506883500,201500,201500,201500,201500,0
20240226,190700,13506883500,201500,201500,201500,201500,0
20240226,190600,13506883500,201500,201500,201500,201500,0
20240226,190500,13506883500,201500,201500,201500,201500,0
20240226,190400,13506883500,201500,201500,201500,201500,0
20240226,190300,13506883500,201500,201500,201500,201500,0
20240226,190200,13506883500,201500,201500,201500,201500,0
20240226,190100,13506883500,201500,201500,201500,201500,0
20240226,190000,13506883500,201500,201500,201500,201500,0
20240226,185900,13506883500,201500,201500,201500,201500,0
20240226,185800,13506883500,201500,201500,201500,201500,0
20240226,185700,13506883500,201500,201500,201500,201500,0
20240226,185600,13506883500,201500,201500,201500,201500,0
20240226,185500,13506883500,201500,201500,201500,201500,0
20240226,185400,13506883500,201500,201500,201500,201500,0
20240226,185300,13506883500,201500,201500,201500,201500,0
20240226,185200,13506883500,201500,201500,201500,201500,0
20240226,185100,13506883500,201500,201500,201500,201500,0
20240226,185000,13506883500,201500,201500,201500,201500,0
20240226,184900,13506883500,201500,201500,201500,201500,0
20240226,184800,13506883500,201500,201500,201500,201500,4752
20240226,184700,13506883500,201500,201500,201500,201500,0
20240226,184600,13506883500,201500,201500,201500,201500,0
20240226,184500,13506883500,201500,201500,201500,201500,0
20240226,184400,13506883500,201500,201500,201500,201500,0
20240226,184300,13506883500,201500,201500,201500,201500,0
20240226,184200,13506883500,201500,201500,201500,201500,0
20240226,184100,13506883500,201500,201500,201500,201500,0
20240226,184000,13506883500,201500,201500,201500,201500,0
20240226,183900,13506883500,201500,201500,201500,201500,0
20240226,183800,13506883500,201500,201500,201500,201500,0
20240226,183700,13506883500,201500,201500,201500,201500,0
20240226,183600,13506883500,201500,201500,201500,201500,0
20240226,183500,13506883500,201500,201500,201500,201500,0
20240226,183400,13506883500,201500,201500,201500,201500,0
20240226,183300,13506883500,201500,201500,201500,201500,0
20240226,183200,13506883500,201500,201500,201500,201500,0
20240226,183100,13506883500,201500,201500,201500,201500,0
20240226,183000,13506883500,201500,201500,201500,201500,0
20240226,182900,13506883500,201500,201500,201500,201500,0
20240226,182800,13506883500,201500,201500,201500,201500,0
20240226,182700,13506883500,201500,201500,201500,201500,0
20240226,182600,13506883500,201500,201500,201500,201500,0
20240226,182500,13506883500,201500,201500,201500,201500,0
20240226,182400,13506883500,201500,201500,201500,201500,0
20240226,182300,13506883500,201500,201500,201500,201500,0
20240226,182200,13506883500,201500,201500,201500,201500,0
20240226,182100,13506883500,201500,201500,201500,201500,0
20240226,182000,13506883500,201500,201500,201500,201500,0
20240226,181900,13506883500,201500,201500,201500,201500,0
20240226,181800,13506883500,201500,201500,201500,201500,4752
20240226,181700,13506883500,201500,201500,201500,201500,0
20240226,181600,13506883500,201500,201500,201500,201500,0
20240226,181500,13506883500,201500,201500,201500,201500,0
20240226,181400,13506883500,201500,201500,201500,201500,0
20240226,181300,13506883500,201500,201500,201500,201500,0
20240226,181200,13506883500,201500,201500,201500,201500,0
20240226,181100,13506883500,201500,201500,201500,201500,0
20240226,181000,13506883500,201500,201500,201500,201500,0
20240226,180900,13506883500,201500,201500,201500,201500,0
20240226,180800,13506883500,201500,201500,201500,201500,0
20240226,180700,13506883500,201500,201500,201500,201500,0
20240226,180600,13506883500,201500,201500,201500,201500,0
20240226,180500,13506883500,201500,201500,201500,201500,0
20240226,180400,13506883500,201500,201500,201500,201500,0
20240226,180300,13506883500,201500,201500,201500,201500,0
20240226,180200,13506883500,201500,201500,201500,201500,0
20240226,180100,13506883500,201500,201500,201500,201500,0
20240226,180000,13506883500,201500,201500,201500,201500,0
20240226,175900,13506883500,201500,201500,201500,201500,0
20240226,175800,13506883500,201500,201500,201500,201500,0
20240226,175700,13506883500,201500,201500,201500,201500,0
20240226,175600,13506883500,201500,201500,201500,201500,0
20240226,175500,13506883500,201500,201500,201500,201500,0
20240226,175400,13506883500,201500,201500,201500,201500,0
20240226,175300,13506883500,201500,201500,201500,201500,0
20240226,175200,13506883500,201500,201500,201500,201500,0
20240226,175100,13506883500,201500,201500,201500,201500,0
20240226,175000,13506883500,201500,201500,201500,201500,0
20240226,174900,13506883500,201500,201500,201500,201500,0
20240226,174800,13506883500,201500,201500,201500,201500,4752
20240226,174700,13506883500,201500,201500,201500,201500,0
20240226,174600,13506883500,201500,201500,201500,201500,0
20240226,174500,13506883500,201500,201500,201500,201500,0
20240226,174400,13506883500,201500,201500,201500,201500,0
20240226,174300,13506883500,201500,201500,201500,201500,0
20240226,174200,13506883500,201500,201500,201500,201500,0
20240226,174100,13506883500,201500,201500,201500,201500,0
20240226,174000,13506883500,201500,201500,201500,201500,0
20240226,173900,13506883500,201500,201500,201500,201500,0
20240226,173800,13506883500,201500,201500,201500,201500,0
20240226,173700,13506883500,201500,201500,201500,201500,0
20240226,173600,13506883500,201500,201500,201500,201500,0
20240226,173500,13506883500,201500,201500,201500,201500,0
20240226,173400,13506883500,201500,201500,201500,201500,0
20240226,173300,13506883500,201500,201500,201500,201500,0
20240226,173200,13506883500,201500,201500,201500,201500,0
20240226,173100,13506883500,201500,201500,201500,201500,0
20240226,173000,13506883500,201500,201500,201500,201500,0
20240226,172900,13506883500,201500,201500,201500,201500,0
20240226,172800,13506883500,201500,201500,201500,201500,0
20240226,172700,13506883500,201500,201500,201500,201500,0
20240226,172600,13506883500,201500,201500,201500,201500,0
20240226,172500,13506883500,201500,201500,201500,201500,0
20240226,172400,13506883500,201500,201500,201500,201500,0
20240226,172300,13506883500,201500,201500,201500,201500,0
20240226,172200,13506883500,201500,201500,201500,201500,0
20240226,172100,13506883500,201500,201500,201500,201500,0
20240226,172000,13506883500,201500,201500,201500,201500,0
20240226,171900,13506883500,201500,201500,201500,201500,0
20240226,171800,13506883500,201500,201500,201500,201500,4752
20240226,171700,13506883500,201500,201500,201500,201500,0
20240226,171600,13506883500,201500,201500,201500,201500,0
20240226,171500,13506883500,201500,201500,201500,201500,0
20240226,171400,13506883500,201500,201500,201500,201500,0
20240226,171300,13506883500,201500,201500,201500,201500,0
20240226,171200,13506883500,201500,201500,201500,201500,0
20240226,171100,13506883500,201500,201500,201500,201500,0
20240226,171000,13506883500,201500,201500,201500,201500,0
20240226,170900,13506883500,201500,201500,201500,201500,0
20240226,170800,13506883500,201500,201500,201500,201500,0
20240226,170700,13506883500,201500,201500,201500,201500,0
20240226,170600,13506883500,201500,201500,201500,201500,0
20240226,170500,13506883500,201500,201500,201500,201500,0
20240226,170400,13506883500,201500,201500,201500,201500,0
20240226,170300,13506883500,201500,201500,201500,201500,0
20240226,170200,13506883500,201500,201500,201500,201500,0
20240226,170100,13506883500,201500,201500,201500,201500,0
20240226,170000,13506883500,201500,201500,201500,201500,0
20240226,165900,13506883500,201500,201500,201500,201500,0
20240226,165800,13506883500,201500,201500,201500,201500,0
20240226,165700,13506883500,201500,201500,201500,201500,0
20240226,165600,13506883500,201500,201500,201500,201500,0
20240226,165500,13506883500,201500,201500,201500,201500,0
20240226,165400,13506883500,201500,201500,201500,201500,0
20240226,165300,13506883500,201500,201500,201500,201500,0
20240226,165200,13506883500,201500,201500,201500,201500,0
20240226,165100,13506883500,201500,201500,201500,201500,0
20240226,165000,13506883500,201500,201500,201500,201500,0
20240226,164900,13506883500,201500,201500,201500,201500,0
20240226,164800,13506883500,201500,201500,201500,201500,4752
20240226,164700,13506883500,201500,201500,201500,201500,0
20240226,164600,13506883500,201500,201500,201500,201500,0
20240226,164500,13506883500,201500,201500,201500,201500,0
20240226,164400,13506883500,201500,201500,201500,201500,0
20240226,164300,13506883500,201500,201500,201500,201500,0
20240226,164200,13506883500,201500,201500,201500,201500,0
20240226,164100,13506883500,201500,201500,201500,201500,0
20240226,164000,13506883500,201500,201500,201500,201500,0
20240226,163900,13506883500,201500,201500,201500,201500,0
20240226,163800,13506883500,201500,201500,201500,201500,0
20240226,163700,13506883500,201500,201500,201500,201500,0
20240226,163600,13506883500,201500,201500,201500,201500,0
20240226,163500,13506883500,201500,201500,201500,201500,0
20240226,163400,13506883500,201500,201500,201500,201500,0
20240226,163300,13506883500,201500,201500,201500,201500,0
20240226,163200,13506883500,201500,201500,201500,201500,0
20240226,163100,13506883500,201500,201500,201500,201500,0
20240226,163000,13506883500,201500,201500,201500,201500,0
20240226,162900,13506883500,201500,201500,201500,201500,0
20240226,162800,13506883500,201500,201500,201500,201500,0
20240226,162700,13506883500,201500,201500,201500,201500,0
20240226,162600,13506883500,201500,201500,201500,201500,0
20240226,162500,13506883500,201500,201500,201500,201500,0
20240226,162400,13506883500,201500,201500,201500,201500,0
20240226,162300,13506883500,201500,201500,201500,201500,0
20240226,162200,13506883500,201500,201500,201500,201500,0
20240226,162100,13506883500,201500,201500,201500,201500,0
20240226,162000,13506883500,201500,201500,201500,201500,0
20240226,161900,13506883500,201500,201500,201500,201500,0
20240226,161800,13506883500,201500,201500,201500,201500,4752
20240226,161700,13506883500,201500,201500,201500,201500,0
20240226,161600,13506883500,201500,201500,201500,201500,0
20240226,161500,13506883500,201500,201500,201500,201500,0
20240226,161400,13506883500,201500,201500,201500,201500,0
20240226,161300,13506883500,201500,201500,201500,201500,0
20240226,161200,13506883500,201500,201500,201500,201500,0
20240226,161100,13506883500,201500,201500,201500,201500,0
20240226,161000,13506883500,201500,201500,201500,201500,0
20240226,160900,13506883500,201500,201500,201500,201500,0
20240226,160800,13506883500,201500,201500,201500,201500,0
20240226,160700,13506883500,201500,201500,201500,201500,0
20240226,160600,13506883500,201500,201500,201500,201500,0
20240226,160500,13506883500,201500,201500,201500,201500,0
20240226,160400,13506883500,201500,201500,201500,201500,0
20240226,160300,13506883500,201500,201500,201500,201500,0
20240226,160200,13506883500,201500,201500,201500,201500,0
20240226,160100,13506883500,201500,201500,201500,201500,0
20240226,160000,13506883500,201500,201500,201500,201500,0
20240226,155900,13506883500,201500,201500,201500,201500,0
20240226,155800,13506883500,201500,201500,201500,201500,0
20240226,155700,13506883500,201500,201500,201500,201500,0
20240226,155600,13506883500,201500,201500,201500,201500,0
20240226,155500,13506883500,201500,201500,201500,201500,0
20240226,155400,13506883500,201500,201500,201500,201500,0
20240226,155300,13506883500,201500,201500,201500,201500,0
20240226,155200,13506883500,201500,201500,201500,201500,0
20240226,155100,13506883500,201500,201500,201500,201500,0
20240226,155000,13506883500,201500,201500,201500,201500,0
20240226,154900,13506883500,201500,201500,201500,201500,0
20240226,154800,13506883500,201500,201500,201500,201500,4752
20240226,154700,13506883500,201500,201500,201500,201500,0
20240226,154600,13506883500,201500,201500,201500,201500,0
20240226,154500,13506883500,201500,201500,201500,201500,0
20240226,154400,13506883500,201500,201500,201500,201500,0
20240226,154300,13506883500,201500,201500,201500,201500,0
20240226,154200,13506883500,201500,201500,201500,201500,0
20240226,154100,13506883500,201500,201500,201500,201500,0
20240226,154000,13506883500,201500,201500,201500,201500,0
20240226,153900,13506883500,201500,201500,201500,201500,0
20240226,153800,13506883500,201500,201500,201500,201500,0
20240226,153700,13506883500,201500,201500,201500,201500,0
20240226,153600,13506883500,201500,201500,201500,201500,0
20240226,153500,13506883500,201500,201500,201500,201500,0
20240226,153400,13506883500,201500,201500,201500,201500,0
20240226,153300,13506883500,201500,201500,201500,201500,0
20240226,153200,13506883500,201500,201500,201500,201500,0
20240226,153100,13506883500,201500,201500,201500,201500,0
20240226,153000,13506883500,201500,201500,201500,201500,4752
20240226,152900,12549355500,202000,202000,202000,202000,0
20240226,152800,12549355500,202000,202000,202000,202000,0
20240226,152700,12549355500,202000,202000,202000,202000,0
20240226,152600,12549355500,202000,202000,202000,202000,0
20240226,152500,12549355500,202000,202000,202000,202000,0
20240226,152400,12549355500,202000,202000,202000,202000,0
20240226,152300,12549355500,202000,202000,202000,202000,0
20240226,152200,12549355500,202000,202000,202000,202000,0
20240226,152100,12549355500,202000,202000,202000,202000,0
20240226,152000,12549355500,202000,202000,202000,202000,0
20240226,151900,12549355500,202000,202000,202000,201000,1067
20240226,151800,12334353500,201500,202000,202000,201500,83
20240226,151700,12317625000,202000,201500,202000,201500,127
20240226,151600,12292032500,201500,201500,201500,201500,312
20240226,151500,12229164500,201500,202000,202000,201500,169
20240226,151400,12195109500,201500,201500,202000,201500,1440
20240226,151300,11904948500,201500,201500,202000,201500,179
20240226,151200,11868869000,201500,202000,202000,201500,531
20240226,151100,11761853500,201500,201500,202000,201500,85
20240226,151000,11744720000,201500,201500,202000,201500,282
20240226,150900,11687891500,202000,202000,202000,201500,74
20240226,150800,11672969000,202000,202000,202000,201500,100
20240226,150700,11652805500,202000,202000,202000,201500,220
20240226,150600,11608392500,201500,202000,202000,201500,299
20240226,150500,11548015000,202000,202000,202500,202000,467
20240226,150400,11453679000,202000,202000,202500,202000,201
20240226,150300,11413072000,202000,202000,202500,202000,320
20240226,150200,11348428000,202500,202000,202500,202000,146
20240226,150100,11318925000,202000,202500,202500,202000,23
20240226,150000,11314274000,202500,202000,202500,202000,84
20240226,145900,11297301000,202000,202000,202000,202000,8
20240226,145800,11295685000,202500,202000,202500,202000,73
20240226,145700,11280934500,202000,202500,202500,202000,56
20240226,145600,11269616500,202000,202000,202000,202000,141
20240226,145500,11241134500,202000,201500,202000,201500,73
20240226,145400,11226390500,202000,202500,202500,202000,344
20240226,145300,11156902000,202500,202500,202500,202000,20
20240226,145200,11152856000,202000,202000,202000,202000,602
20240226,145100,11031252000,202000,201500,202000,201500,85
20240226,145000,11014083000,202000,202000,202000,201500,229
20240226,144900,10967825500,202000,202000,202000,201500,90
20240226,144800,10949646000,202000,201500,202000,201500,613
20240226,144700,10825839000,202000,202000,202000,201500,257
20240226,144600,10773972000,201500,202000,202000,201500,184
20240226,144500,10736868500,201500,202000,202500,201500,723
20240226,144400,10590857000,202500,202000,202500,202000,31
20240226,144300,10584592000,202000,202000,202000,202000,354
20240226,144200,10513084000,202000,202000,202500,202000,4
20240226,144100,10512275000,202000,202000,202000,202000,67
20240226,144000,10498741000,202500,202000,202500,202000,129
20240226,143900,10472682500,202000,202000,202500,202000,398
20240226,143800,10392284000,202000,202500,202500,202000,187
20240226,143700,10354481000,202500,202000,202500,202000,49
20240226,143600,10344578000,202000,202000,202000,201500,49
20240226,143500,10334685500,202000,201500,202500,201500,90
20240226,143400,10316520500,201500,201500,202000,201500,187
20240226,143300,10278779000,202000,201500,202000,201500,149
20240226,143200,10248744000,201500,202000,202000,201500,3522
20240226,143100,9538694000,202000,202000,202000,202000,28
20240226,143000,9533038000,202000,202000,202000,202000,87
20240226,142900,9515464000,202000,202000,202000,202000,125
20240226,142800,9490214000,202000,202000,202500,202000,290
20240226,142700,9431631000,202000,202000,202500,202000,187
20240226,142600,9393854500,202500,202500,202500,202000,81
20240226,142500,9377463000,202500,202500,202500,202500,68
20240226,142400,9363693000,202500,202500,203000,202500,33
20240226,142300,9357007500,202500,202500,202500,202500,51
20240226,142200,9346680000,202500,202500,203000,202500,62
20240226,142100,9334124000,202500,202500,202500,202500,88
20240226,142000,9316304000,203000,202000,203000,202000,226
20240226,141900,9270541500,202500,202000,202500,202000,32
20240226,141800,9264074000,202500,202000,202500,202000,83
20240226,141700,9247287500,202500,202000,202500,202000,28
20240226,141600,9241630500,202000,202000,202500,202000,73
20240226,141500,9226872000,202500,202000,202500,202000,104
20240226,141400,9205820000,202500,202000,202500,202000,30
20240226,141300,9199759000,202000,203000,203000,202000,2469
20240226,141200,8700193500,202500,202500,203000,202500,37
20240226,141100,8692698000,202500,203000,203000,202500,64
20240226,141000,8679717500,203000,203000,203000,203000,29
20240226,140900,8673830500,203000,203000,203000,203000,140
20240226,140800,8645410500,203000,203000,203000,203000,46
20240226,140700,8636072500,203500,203000,203500,203000,315
20240226,140600,8572124500,203000,203000,203500,203000,501
20240226,140500,8470415500,203000,203000,203500,203000,94
20240226,140400,8451322500,203000,203000,203500,203000,85
20240226,140300,8434034000,203500,203000,203500,203000,129
20240226,140200,8407827000,203000,203500,203500,203000,51
20240226,140100,8397460500,203500,203500,203500,203000,109
20240226,140000,8375319500,203500,203000,203500,203000,45
20240226,135900,8366179000,203000,203500,203500,203000,102
20240226,135800,8345457500,203000,203000,203500,203000,75
20240226,135700,8330231000,203000,203500,203500,203000,128
20240226,135600,8304244000,203000,203000,203500,203000,204
20240226,135500,8262824500,203000,203000,203000,203000,56
20240226,135400,8251456500,203500,203000,203500,203000,107
20240226,135300,8229732500,203500,203000,203500,202500,245
20240226,135200,8179968500,203000,202500,203000,202500,915
20240226,135100,7994242000,203000,202500,203000,202500,45
20240226,135000,7985123000,203000,202500,203000,202500,46
20240226,134900,7975800000,203000,202500,203000,202500,41
20240226,134800,7967490000,203000,202500,203000,202500,60
20240226,134700,7955325000,203000,202500,203000,202500,27
20240226,134600,7949849500,203000,202500,203000,202500,98
20240226,134500,7929988000,202500,202500,203000,202500,38
20240226,134400,7922290000,202500,202500,203000,202500,35
20240226,134300,7915199500,202500,202500,202500,202500,36
20240226,134200,7907909500,202500,202500,203000,202500,87
20240226,134100,7890278000,202500,202500,203000,202500,42
20240226,134000,7881772500,202500,203000,203000,202500,127
20240226,133900,7856015500,202500,203000,203000,202500,41
20240226,133800,7847706000,203000,203000,203000,203000,14
20240226,133700,7844864000,203000,203000,203000,203000,108
20240226,133600,7822940000,203000,202500,203000,202500,105
20240226,133500,7801630000,202500,203500,203500,202500,113
20240226,133400,7778696500,203500,203000,203500,203000,47
20240226,133300,7769155000,203000,203000,203000,202500,90
20240226,133200,7750891000,203000,203000,203000,202500,121
20240226,133100,7726341000,203000,203000,203000,202500,575
20240226,133000,7609622500,203000,203500,203500,203000,32
20240226,132900,7603125500,203000,203500,203500,203000,294
20240226,132800,7543440000,203500,203500,204000,203000,156
20240226,132700,7511723500,203000,203500,203500,203000,98
20240226,132600,7491827500,203000,203000,203500,203000,97
20240226,132500,7472126500,203000,203000,203500,203000,26
20240226,132400,7466843500,203500,203500,203500,203000,102
20240226,132300,7446098000,203500,203500,203500,203500,97
20240226,132200,7426358500,204000,203500,204000,203000,495
20240226,132100,7325635500,203500,203500,203500,203500,32
20240226,132000,7319123500,204000,203500,204000,203500,61
20240226,131900,7306709500,204000,203500,204000,203500,50
20240226,131800,7296534000,203500,203500,203500,203500,122
20240226,131700,7271707000,203500,203500,204000,203500,31
20240226,131600,7265395500,204000,203500,204000,203500,91
20240226,131500,7246873500,203500,203500,204000,203500,170
20240226,131400,7212278000,203500,203500,204000,203500,107
20240226,131300,7190503000,203500,203500,203500,203500,17
20240226,131200,7187043500,203500,203500,204000,203500,60
20240226,131100,7174833000,204000,203500,204000,203500,61
20240226,131000,7162419000,203500,204000,204000,203500,29
20240226,130900,7156516500,203500,204000,204000,203500,352
20240226,130800,7084716000,204500,204000,204500,204000,29
20240226,130700,7078798000,204000,204000,204000,204000,308
20240226,130600,7015966000,204500,204000,204500,204000,47
20240226,130500,7006361500,204000,204000,204500,204000,77
20240226,130400,6990646000,204000,204000,204500,204000,135
20240226,130300,6963105500,204500,204000,204500,204000,75
20240226,130200,6947791000,204000,204000,204000,204000,1
20240226,130100,6947587000,204000,204500,204500,204000,108
20240226,130000,6925553000,204500,204500,204500,204000,4
20240226,125900,6924735500,204500,204500,204500,204000,47
20240226,125800,6915146500,204000,204000,204000,204000,0
20240226,125700,6915146500,204000,204000,204000,204000,88
20240226,125600,6897194500,204500,205000,205000,204500,1215
20240226,125500,6648719000,205000,204500,205000,204500,111
20240226,125400,6625965000,205000,204500,205000,204500,71
20240226,125300,6611433000,204500,204500,205000,204500,35
20240226,125200,6604259000,205000,205500,205500,204500,79
20240226,125100,6588062000,205000,205000,205000,204500,313
20240226,125000,6523900000,205000,204500,205000,204500,50
20240226,124900,6513674500,205000,205000,205000,205000,66
20240226,124800,6500144500,204500,204500,204500,204500,46
20240226,124700,6490737500,204500,204500,204500,204500,2
20240226,124600,6490328500,204500,204500,204500,204500,53
20240226,124500,6479490000,204500,205000,205000,204500,44
20240226,124400,6470471000,205000,205000,205000,204500,737
20240226,124300,6319422500,204500,204500,204500,204500,107
20240226,124200,6297541000,205000,205000,205000,205000,31
20240226,124100,6291186000,204500,204500,205000,204500,114
20240226,124000,6267840500,204500,205000,205000,204500,10
20240226,123900,6265791500,204500,205000,205000,204500,56
20240226,123800,6254334000,204500,204500,204500,204500,3
20240226,123700,6253720500,205000,204500,205000,204500,73
20240226,123600,6238782000,205000,205000,205000,204500,35
20240226,123500,6231607500,204500,205000,205000,204500,60
20240226,123400,6219330500,205000,205000,205000,204500,25
20240226,123300,6214206500,204500,205000,205000,204500,66
20240226,123200,6200704500,205000,205000,205000,204500,69
20240226,123100,6186561000,204500,205000,205000,204500,90
20240226,123000,6168140500,205000,205000,205000,205000,34
20240226,122900,6161170500,205000,204500,205000,204500,97
20240226,122800,6141319000,204500,204500,204500,204500,66
20240226,122700,6127822000,205000,205000,205000,204500,31
20240226,122600,6121475000,205000,204500,205000,204500,191
20240226,122500,6082343500,205000,205000,205000,205000,16
20240226,122400,6079063500,205500,205000,205500,204500,160
20240226,122300,6046280500,205000,205000,205000,205000,21
20240226,122200,6041975500,205000,205000,205000,204500,65
20240226,122100,6028674000,205000,205000,205000,205000,33
20240226,122000,6021909000,204500,205000,205000,204500,130
20240226,121900,5995307500,204500,205000,205000,204500,451
20240226,121800,5902858000,205000,205000,205000,205000,45
20240226,121700,5893633000,205000,205000,205500,205000,25
20240226,121600,5888498000,205000,205500,205500,205000,126
20240226,121500,5862649000,205000,205000,205000,204500,277
20240226,121400,5805865500,204500,205000,205000,204500,61
20240226,121300,5793383000,205000,204500,205000,204500,192
20240226,121200,5754046000,205000,205000,205000,205000,62
20240226,121100,5741336000,205000,204500,205000,204500,62
20240226,121000,5728648500,204500,205000,205000,204500,14
20240226,120900,5725779500,204500,205000,205000,204500,54
20240226,120800,5714732000,204500,205000,205000,204500,15
20240226,120700,5711659000,204500,205000,205000,204500,63
20240226,120600,5698767500,204500,204500,204500,204500,1
20240226,120500,5698563000,204500,204500,205000,204500,86
20240226,120400,5680966000,204500,205000,205000,204500,8
20240226,120300,5679329500,205000,204500,205000,204500,63
20240226,120200,5666438500,205000,205000,205000,205000,26
20240226,120100,5661108500,205000,204500,205000,204500,57
20240226,120000,5649447000,204500,204500,204500,204500,6
20240226,115900,5648220000,204500,205000,205000,204500,72
20240226,115800,5633483500,204500,204500,205000,204500,90
20240226,115700,5615057500,205000,205000,205000,205000,11
20240226,115600,5612802500,205000,204500,205000,204500,51
20240226,115500,5602371500,205000,204500,205000,204500,5
20240226,115400,5601348000,205000,205000,205000,205000,139
20240226,115300,5572853000,205000,205000,205500,205000,20
20240226,115200,5568752000,205500,205000,205500,205000,80
20240226,115100,5552350500,205000,205000,205000,204500,44
20240226,115000,5543336500,205500,205000,205500,204500,74
20240226,114900,5528176500,205000,204500,205000,204500,15
20240226,114800,5525103000,204500,205000,205500,204500,89
20240226,114700,5506874000,204500,205000,205000,204500,40
20240226,114600,5498676000,204500,205000,205000,204500,22
20240226,114500,5494173000,205500,205000,205500,204500,25
20240226,114400,5489041500,205000,205500,205500,205000,82
20240226,114300,5472219500,205500,204500,205500,204500,136
20240226,114200,5444329000,205500,205000,205500,204500,59
20240226,114100,5432230500,205000,205000,205000,204500,111
20240226,114000,5409499000,205000,204500,205000,204500,16
20240226,113900,5406220000,205000,205000,205000,204500,63
20240226,113800,5393327500,205000,205000,205000,205000,42
20240226,113700,5384717500,204500,205000,205000,204500,74
20240226,113600,5369579000,205500,204500,205500,204500,26
20240226,113500,5364246500,205000,204500,205500,204500,41
20240226,113400,5355838500,205500,205500,205500,205500,70
20240226,113300,5341453500,205500,205000,205500,204500,157
20240226,113200,5309291000,205000,205500,205500,204500,73
20240226,113100,5294338500,205000,204500,205500,204500,53
20240226,113000,5283473500,205000,205000,205000,205000,176
20240226,112900,5247393500,205500,205000,205500,205000,147
20240226,112800,5217245500,204500,204500,205000,204500,42
20240226,112700,5208636500,205000,205500,205500,205000,57
20240226,112600,5196938500,205000,205000,205000,205000,70
20240226,112500,5182588500,205000,205000,205500,205000,412
20240226,112400,5098092000,204500,205000,205000,204500,122
20240226,112300,5073107500,204500,205000,205000,204500,67
20240226,112200,5059373000,205000,204500,205000,204500,179
20240226,112100,5022762500,205000,204500,205000,204500,14
20240226,112000,5019893000,205000,205000,205000,204500,127
20240226,111900,4993893000,204500,204500,205000,204500,215
20240226,111800,4949920000,204500,204500,204500,204000,61
20240226,111700,4937469000,204500,204500,204500,204500,6
20240226,111600,4936242000,204000,204500,204500,204000,187
20240226,111500,4898023500,204500,204000,204500,204000,59
20240226,111400,4885980500,204500,204500,204500,204000,161
20240226,111300,4853062000,204500,204500,204500,204500,48
20240226,111200,4843246000,204500,204500,205000,204500,12
20240226,111100,4840791500,204500,204500,205000,204500,88
20240226,111000,4822788000,205000,205000,205000,205000,13
20240226,110900,4820123000,204500,204500,204500,204500,56
20240226,110800,4808671000,204500,205000,205000,204500,36
20240226,110700,4801291500,205000,204500,205000,204500,76
20240226,110600,4785744000,205000,205000,205000,205000,18
20240226,110500,4782054000,205000,204500,205000,204500,62
20240226,110400,4769367000,204500,204500,204500,204000,31
20240226,110300,4763033000,204000,204500,204500,204000,175
20240226,110200,4727268000,204500,204500,204500,204000,26
20240226,110100,4721953000,204000,204000,204500,204000,86
20240226,110000,4704389000,204500,204000,204500,204000,56
20240226,105900,4692959500,204000,204500,204500,204000,17
20240226,105800,4689483500,204500,204000,204500,204000,65
20240226,105700,4676216000,204500,204000,204500,204000,13
20240226,105600,4673558000,204500,204000,204500,204000,71
20240226,105500,4659069000,204500,204500,205000,204500,48
20240226,105400,4649252000,204000,204500,204500,204000,46
20240226,105300,4639845500,204500,204000,204500,204000,15
20240226,105200,4636779000,204000,204000,204500,204000,63
20240226,105100,4623920500,204000,204000,204500,204000,133
20240226,105000,4596736500,204500,204500,204500,204000,72
20240226,104900,4582037000,204500,204500,204500,204500,26
20240226,104800,4576720000,204000,204000,204500,204000,63
20240226,104700,4563859500,204000,204500,204500,204000,170
20240226,104600,4529149500,204500,204500,205000,204500,40
20240226,104500,4520964000,204500,204000,205000,204000,107
20240226,104400,4499102500,204500,204500,204500,204500,63
20240226,104300,4486219000,204500,204500,205000,204500,64
20240226,104200,4473125500,204500,205000,205000,204500,118
20240226,104100,4448986500,205000,204500,205000,204500,66
20240226,104000,4435479500,204500,204500,205000,204500,51
20240226,103900,4425026000,204500,205000,205000,204500,111
20240226,103800,4402293500,205000,205000,205000,204500,21
20240226,103700,4397989500,204500,204500,205000,204500,224
20240226,103600,4352176000,204500,204500,204500,204500,83
20240226,103500,4335202500,204500,205000,205000,204500,101
20240226,103400,4314534500,204500,204500,205000,204500,90
20240226,103300,4296122500,204500,205000,205000,204500,105
20240226,103200,4274620000,205000,205000,205000,205000,45
20240226,103100,4265395000,205000,205000,205000,204500,173
20240226,103000,4230008000,205000,205000,205000,204500,70
20240226,102900,4215680500,205000,204500,205000,204500,153
20240226,102800,4184391000,204500,204000,204500,204000,66
20240226,102700,4170916500,204500,204500,204500,204500,16
20240226,102600,4167644500,204000,204000,204500,203500,203
20240226,102500,4126249500,204000,204000,204000,204000,18
20240226,102400,4122577500,203500,203500,204000,203500,72
20240226,102300,4107917500,203500,204000,204000,203500,147
20240226,102200,4077956500,204000,203500,204000,203500,73
20240226,102100,4063088000,203500,204000,204000,203500,45
20240226,102000,4053926500,203500,203500,203500,203000,285
20240226,101900,3995962500,203500,203500,203500,203000,98
20240226,101800,3976056000,203500,203500,203500,203000,87
20240226,101700,3958377500,203500,203000,203500,203000,22
20240226,101600,3953906500,203500,203000,203500,203000,540
20240226,101500,3844283000,202500,202500,203000,202500,12
20240226,101400,3841848000,203000,203000,203000,203000,4
20240226,101300,3841036000,203000,203000,203000,203000,18
20240226,101200,3837382000,202500,203000,203000,202500,16
20240226,101100,3834135000,202500,203000,203000,202500,19
20240226,101000,3830286000,203000,202500,203000,202500,111
20240226,100900,3807807500,203000,202500,203000,202500,139
20240226,100800,3779643500,202500,202500,203000,202500,177
20240226,100700,3743793000,202500,203500,203500,202500,1999
20240226,100600,3337599000,204000,203500,204000,203500,102
20240226,100500,3316828500,204000,203500,204500,203500,164
20240226,100400,3283405500,203500,204000,204500,203500,43
20240226,100300,3274645500,204000,203500,204500,203500,109
20240226,100200,3252429000,203500,204000,204000,203500,97
20240226,100100,3232667000,204000,204000,204500,203500,822
20240226,100000,3065327000,204000,203500,204500,203500,156
20240226,095900,3033543500,204000,203500,204000,203500,179
20240226,095800,2997059000,203500,203500,204000,203500,105
20240226,095700,2975681000,203500,203500,204000,203500,105
20240226,095600,2954290000,204000,204000,204000,203500,593
20240226,095500,2833344500,204500,204000,204500,204000,427
20240226,095400,2746233000,204000,204000,205000,204000,267
20240226,095300,2691678500,204500,204500,205500,204000,762
20240226,095200,2535702500,205000,204500,205000,204500,103
20240226,095100,2514633000,204500,204500,205000,204500,46
20240226,095000,2505224500,205000,204500,205000,204500,115
20240226,094900,2481700000,204500,204500,205000,204500,79
20240226,094800,2465534500,204500,205000,205000,204500,82
20240226,094700,2448764500,205000,204500,205000,204500,216
20240226,094600,2404574500,204500,204500,205000,204500,33
20240226,094500,2397817500,204500,204500,205000,204500,112
20240226,094400,2374913000,204500,204500,204500,204500,9
20240226,094300,2373072500,205000,205000,205000,204500,427
20240226,094200,2285569000,205000,205000,205500,205000,60
20240226,094100,2273267000,205000,205500,205500,205000,119
20240226,094000,2248835000,205500,205000,205500,205000,182
20240226,093900,2211495000,205000,205500,206000,205000,174
20240226,093800,2175738000,205500,205500,205500,205000,130
20240226,093700,2149048000,206000,206000,206500,205000,1354
20240226,093600,1870836500,206000,206000,206000,206000,7
20240226,093500,1869394500,206000,205500,206000,205000,495
20240226,093400,1767644500,205500,205500,205500,205000,36
20240226,093300,1760248000,205000,205500,205500,205000,64
20240226,093200,1747121500,205500,205000,205500,205000,124
20240226,093100,1721692500,205500,205000,205500,205000,13
20240226,093000,1719025500,205500,204500,205500,204500,179
20240226,092900,1682353000,205000,205000,205000,205000,87
20240226,092800,1664518000,205000,204500,205000,204500,132
20240226,092700,1637522500,204500,205000,205000,204500,9
20240226,092600,1635681500,205000,205000,205000,204500,112
20240226,092500,1612776000,205000,205000,205000,204500,9
20240226,092400,1610931500,205000,205500,205500,205000,486
20240226,092300,1511300500,205000,205000,205500,205000,216
20240226,092200,1467009500,205000,205500,205500,205000,98
20240226,092100,1446901000,205500,205000,205500,205000,42
20240226,092000,1438281000,205000,204500,205500,204500,276
20240226,091900,1381711500,204500,204500,204500,204500,0
20240226,091800,1381711500,204500,205000,205000,204500,359
20240226,091700,1308140000,205000,205000,205000,205000,78
20240226,091600,1292150000,205500,205500,205500,205500,2
20240226,091500,1291739000,205500,205500,205500,205000,379
20240226,091400,1214042000,205500,205000,205500,205000,72
20240226,091300,1199259000,205000,205000,205500,205000,96
20240226,091200,1179558000,205000,205000,205500,205000,63
20240226,091100,1166642000,205000,206500,206500,205000,145
20240226,091000,1136816000,206500,206500,206500,206000,25
20240226,090900,1131655000,206000,206000,206500,205500,871
20240226,090800,952312000,206000,206500,206500,206000,547
20240226,090700,839595500,206500,207000,207000,206000,114
20240226,090600,816077000,206500,206500,206500,206000,237
20240226,090500,767138500,207000,206500,207000,206500,275
20240226,090400,710346500,206500,206000,207000,206000,464
20240226,090300,614464000,206000,206500,206500,206000,192
20240226,090200,574864500,206500,206500,207000,206500,752
20240226,090100,419365000,206500,206000,207000,206000,407
20240226,090000,335370000,206000,206000,206500,206000,1625