KissMeData/018670/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190600,2640471000,248000,248000,248000,248000,51
20250224,190500,2640471000,248000,248000,248000,248000,0
20250224,190400,2640471000,248000,248000,248000,248000,0
20250224,190300,2640471000,248000,248000,248000,248000,0
20250224,190200,2640471000,248000,248000,248000,248000,0
20250224,190100,2640471000,248000,248000,248000,248000,0
20250224,190000,2640471000,248000,248000,248000,248000,0
20250224,185900,2640471000,248000,248000,248000,248000,0
20250224,185800,2640471000,248000,248000,248000,248000,0
20250224,185700,2640471000,248000,248000,248000,248000,0
20250224,185600,2640471000,248000,248000,248000,248000,0
20250224,185500,2640471000,248000,248000,248000,248000,0
20250224,185400,2640471000,248000,248000,248000,248000,0
20250224,185300,2640471000,248000,248000,248000,248000,0
20250224,185200,2640471000,248000,248000,248000,248000,0
20250224,185100,2640471000,248000,248000,248000,248000,0
20250224,185000,2640471000,248000,248000,248000,248000,0
20250224,184900,2640471000,248000,248000,248000,248000,0
20250224,184800,2640471000,248000,248000,248000,248000,0
20250224,184700,2640471000,248000,248000,248000,248000,0
20250224,184600,2640471000,248000,248000,248000,248000,0
20250224,184500,2640471000,248000,248000,248000,248000,0
20250224,184400,2640471000,248000,248000,248000,248000,0
20250224,184300,2640471000,248000,248000,248000,248000,0
20250224,184200,2640471000,248000,248000,248000,248000,0
20250224,184100,2640471000,248000,248000,248000,248000,0
20250224,184000,2640471000,248000,248000,248000,248000,0
20250224,183900,2640471000,248000,248000,248000,248000,0
20250224,183800,2640471000,248000,248000,248000,248000,0
20250224,183700,2640471000,248000,248000,248000,248000,0
20250224,183600,2640471000,248000,248000,248000,248000,51
20250224,183500,2640471000,248000,248000,248000,248000,0
20250224,183400,2640471000,248000,248000,248000,248000,0
20250224,183300,2640471000,248000,248000,248000,248000,0
20250224,183200,2640471000,248000,248000,248000,248000,0
20250224,183100,2640471000,248000,248000,248000,248000,0
20250224,183000,2640471000,248000,248000,248000,248000,0
20250224,182900,2640471000,248000,248000,248000,248000,0
20250224,182800,2640471000,248000,248000,248000,248000,0
20250224,182700,2640471000,248000,248000,248000,248000,0
20250224,182600,2640471000,248000,248000,248000,248000,0
20250224,182500,2640471000,248000,248000,248000,248000,0
20250224,182400,2640471000,248000,248000,248000,248000,0
20250224,182300,2640471000,248000,248000,248000,248000,0
20250224,182200,2640471000,248000,248000,248000,248000,0
20250224,182100,2640471000,248000,248000,248000,248000,0
20250224,182000,2640471000,248000,248000,248000,248000,0
20250224,181900,2640471000,248000,248000,248000,248000,0
20250224,181800,2640471000,248000,248000,248000,248000,0
20250224,181700,2640471000,248000,248000,248000,248000,0
20250224,181600,2640471000,248000,248000,248000,248000,0
20250224,181500,2640471000,248000,248000,248000,248000,0
20250224,181400,2640471000,248000,248000,248000,248000,0
20250224,181300,2640471000,248000,248000,248000,248000,0
20250224,181200,2640471000,248000,248000,248000,248000,0
20250224,181100,2640471000,248000,248000,248000,248000,0
20250224,181000,2640471000,248000,248000,248000,248000,0
20250224,180900,2640471000,248000,248000,248000,248000,0
20250224,180800,2640471000,248000,248000,248000,248000,0
20250224,180700,2640471000,248000,248000,248000,248000,0
20250224,180600,2640471000,248000,248000,248000,248000,51
20250224,180500,2640471000,248000,248000,248000,248000,0
20250224,180400,2640471000,248000,248000,248000,248000,0
20250224,180300,2640471000,248000,248000,248000,248000,0
20250224,180200,2640471000,248000,248000,248000,248000,0
20250224,180100,2640471000,248000,248000,248000,248000,0
20250224,180000,2640471000,248000,248000,248000,248000,0
20250224,175900,2640471000,248000,248000,248000,248000,0
20250224,175800,2640471000,248000,248000,248000,248000,0
20250224,175700,2640471000,248000,248000,248000,248000,0
20250224,175600,2640471000,248000,248000,248000,248000,0
20250224,175500,2640471000,248000,248000,248000,248000,0
20250224,175400,2640471000,248000,248000,248000,248000,0
20250224,175300,2640471000,248000,248000,248000,248000,0
20250224,175200,2640471000,248000,248000,248000,248000,0
20250224,175100,2640471000,248000,248000,248000,248000,0
20250224,175000,2640471000,248000,248000,248000,248000,0
20250224,174900,2640471000,248000,248000,248000,248000,0
20250224,174800,2640471000,248000,248000,248000,248000,0
20250224,174700,2640471000,248000,248000,248000,248000,0
20250224,174600,2640471000,248000,248000,248000,248000,0
20250224,174500,2640471000,248000,248000,248000,248000,0
20250224,174400,2640471000,248000,248000,248000,248000,0
20250224,174300,2640471000,248000,248000,248000,248000,0
20250224,174200,2640471000,248000,248000,248000,248000,0
20250224,174100,2640471000,248000,248000,248000,248000,0
20250224,174000,2640471000,248000,248000,248000,248000,0
20250224,173900,2640471000,248000,248000,248000,248000,0
20250224,173800,2640471000,248000,248000,248000,248000,0
20250224,173700,2640471000,248000,248000,248000,248000,0
20250224,173600,2640471000,248000,248000,248000,248000,51
20250224,173500,2640471000,248000,248000,248000,248000,0
20250224,173400,2640471000,248000,248000,248000,248000,0
20250224,173300,2640471000,248000,248000,248000,248000,0
20250224,173200,2640471000,248000,248000,248000,248000,0
20250224,173100,2640471000,248000,248000,248000,248000,0
20250224,173000,2640471000,248000,248000,248000,248000,0
20250224,172900,2640471000,248000,248000,248000,248000,0
20250224,172800,2640471000,248000,248000,248000,248000,0
20250224,172700,2640471000,248000,248000,248000,248000,0
20250224,172600,2640471000,248000,248000,248000,248000,0
20250224,172500,2640471000,248000,248000,248000,248000,0
20250224,172400,2640471000,248000,248000,248000,248000,0
20250224,172300,2640471000,248000,248000,248000,248000,0
20250224,172200,2640471000,248000,248000,248000,248000,0
20250224,172100,2640471000,248000,248000,248000,248000,0
20250224,172000,2640471000,248000,248000,248000,248000,0
20250224,171900,2640471000,248000,248000,248000,248000,0
20250224,171800,2640471000,248000,248000,248000,248000,0
20250224,171700,2640471000,248000,248000,248000,248000,0
20250224,171600,2640471000,248000,248000,248000,248000,0
20250224,171500,2640471000,248000,248000,248000,248000,0
20250224,171400,2640471000,248000,248000,248000,248000,0
20250224,171300,2640471000,248000,248000,248000,248000,0
20250224,171200,2640471000,248000,248000,248000,248000,0
20250224,171100,2640471000,248000,248000,248000,248000,0
20250224,171000,2640471000,248000,248000,248000,248000,0
20250224,170900,2640471000,248000,248000,248000,248000,0
20250224,170800,2640471000,248000,248000,248000,248000,0
20250224,170700,2640471000,248000,248000,248000,248000,0
20250224,170600,2640471000,248000,248000,248000,248000,51
20250224,170500,2640471000,248000,248000,248000,248000,0
20250224,170400,2640471000,248000,248000,248000,248000,0
20250224,170300,2640471000,248000,248000,248000,248000,0
20250224,170200,2640471000,248000,248000,248000,248000,0
20250224,170100,2640471000,248000,248000,248000,248000,0
20250224,170000,2640471000,248000,248000,248000,248000,0
20250224,165900,2640471000,248000,248000,248000,248000,0
20250224,165800,2640471000,248000,248000,248000,248000,0
20250224,165700,2640471000,248000,248000,248000,248000,0
20250224,165600,2640471000,248000,248000,248000,248000,0
20250224,165500,2640471000,248000,248000,248000,248000,0
20250224,165400,2640471000,248000,248000,248000,248000,0
20250224,165300,2640471000,248000,248000,248000,248000,0
20250224,165200,2640471000,248000,248000,248000,248000,0
20250224,165100,2640471000,248000,248000,248000,248000,0
20250224,165000,2640471000,248000,248000,248000,248000,0
20250224,164900,2640471000,248000,248000,248000,248000,0
20250224,164800,2640471000,248000,248000,248000,248000,0
20250224,164700,2640471000,248000,248000,248000,248000,0
20250224,164600,2640471000,248000,248000,248000,248000,0
20250224,164500,2640471000,248000,248000,248000,248000,0
20250224,164400,2640471000,248000,248000,248000,248000,0
20250224,164300,2640471000,248000,248000,248000,248000,0
20250224,164200,2640471000,248000,248000,248000,248000,0
20250224,164100,2640471000,248000,248000,248000,248000,0
20250224,164000,2640471000,248000,248000,248000,248000,0
20250224,163900,2640471000,248000,248000,248000,248000,0
20250224,163800,2640471000,248000,248000,248000,248000,0
20250224,163700,2640471000,248000,248000,248000,248000,0
20250224,163600,2640471000,248000,248000,248000,248000,51
20250224,163500,2640471000,248000,248000,248000,248000,0
20250224,163400,2640471000,248000,248000,248000,248000,0
20250224,163300,2640471000,248000,248000,248000,248000,0
20250224,163200,2640471000,248000,248000,248000,248000,0
20250224,163100,2640471000,248000,248000,248000,248000,0
20250224,163000,2640471000,248000,248000,248000,248000,0
20250224,162900,2640471000,248000,248000,248000,248000,0
20250224,162800,2640471000,248000,248000,248000,248000,0
20250224,162700,2640471000,248000,248000,248000,248000,0
20250224,162600,2640471000,248000,248000,248000,248000,0
20250224,162500,2640471000,248000,248000,248000,248000,0
20250224,162400,2640471000,248000,248000,248000,248000,0
20250224,162300,2640471000,248000,248000,248000,248000,0
20250224,162200,2640471000,248000,248000,248000,248000,0
20250224,162100,2640471000,248000,248000,248000,248000,0
20250224,162000,2640471000,248000,248000,248000,248000,0
20250224,161900,2640471000,248000,248000,248000,248000,0
20250224,161800,2640471000,248000,248000,248000,248000,0
20250224,161700,2640471000,248000,248000,248000,248000,0
20250224,161600,2640471000,248000,248000,248000,248000,0
20250224,161500,2640471000,248000,248000,248000,248000,0
20250224,161400,2640471000,248000,248000,248000,248000,0
20250224,161300,2640471000,248000,248000,248000,248000,0
20250224,161200,2640471000,248000,248000,248000,248000,0
20250224,161100,2640471000,248000,248000,248000,248000,0
20250224,161000,2640471000,248000,248000,248000,248000,0
20250224,160900,2640471000,248000,248000,248000,248000,0
20250224,160800,2640471000,248000,248000,248000,248000,0
20250224,160700,2640471000,248000,248000,248000,248000,0
20250224,160600,2640471000,248000,248000,248000,248000,51
20250224,160500,2640471000,248000,248000,248000,248000,0
20250224,160400,2640471000,248000,248000,248000,248000,0
20250224,160300,2640471000,248000,248000,248000,248000,0
20250224,160200,2640471000,248000,248000,248000,248000,0
20250224,160100,2640471000,248000,248000,248000,248000,0
20250224,160000,2640471000,248000,248000,248000,248000,0
20250224,155900,2640471000,248000,248000,248000,248000,0
20250224,155800,2640471000,248000,248000,248000,248000,0
20250224,155700,2640471000,248000,248000,248000,248000,0
20250224,155600,2640471000,248000,248000,248000,248000,0
20250224,155500,2640471000,248000,248000,248000,248000,0
20250224,155400,2640471000,248000,248000,248000,248000,0
20250224,155300,2640471000,248000,248000,248000,248000,0
20250224,155200,2640471000,248000,248000,248000,248000,0
20250224,155100,2640471000,248000,248000,248000,248000,0
20250224,155000,2640471000,248000,248000,248000,248000,0
20250224,154900,2640471000,248000,248000,248000,248000,0
20250224,154800,2640471000,248000,248000,248000,248000,0
20250224,154700,2640471000,248000,248000,248000,248000,0
20250224,154600,2640471000,248000,248000,248000,248000,0
20250224,154500,2640471000,248000,248000,248000,248000,0
20250224,154400,2640471000,248000,248000,248000,248000,0
20250224,154300,2640471000,248000,248000,248000,248000,0
20250224,154200,2640471000,248000,248000,248000,248000,0
20250224,154100,2640471000,248000,248000,248000,248000,0
20250224,154000,2640471000,248000,248000,248000,248000,0
20250224,153900,2640471000,248000,248000,248000,248000,0
20250224,153800,2640471000,248000,248000,248000,248000,0
20250224,153700,2640471000,248000,248000,248000,248000,0
20250224,153600,2640471000,248000,248000,248000,248000,51
20250224,153500,2640471000,248000,248000,248000,248000,0
20250224,153400,2640471000,248000,248000,248000,248000,0
20250224,153300,2640471000,248000,248000,248000,248000,0
20250224,153200,2640471000,248000,248000,248000,248000,0
20250224,153100,2640471000,248000,248000,248000,248000,0
20250224,153000,2640471000,248000,248000,248000,248000,51
20250224,152900,2627823000,247000,247000,247000,247000,0
20250224,152800,2627823000,247000,247000,247000,247000,0
20250224,152700,2627823000,247000,247000,247000,247000,0
20250224,152600,2627823000,247000,247000,247000,247000,0
20250224,152500,2627823000,247000,247000,247000,247000,0
20250224,152400,2627823000,247000,247000,247000,247000,0
20250224,152300,2627823000,247000,247000,247000,247000,0
20250224,152200,2627823000,247000,247000,247000,247000,0
20250224,152100,2627823000,247000,247000,247000,247000,0
20250224,152000,2627823000,247000,247000,247000,247000,0
20250224,151900,2627823000,247000,247000,247000,247000,22
20250224,151800,2622389000,248000,247500,248000,247500,15
20250224,151700,2618674500,247500,247500,247500,247500,12
20250224,151600,2615704500,247500,247500,247500,247500,6
20250224,151500,2614219500,247500,248000,248000,246500,9
20250224,151400,2611995500,248000,248000,248000,247000,16
20250224,151300,2608038000,247500,247500,248000,247500,3
20250224,151200,2607295000,247500,247500,247500,247500,9
20250224,151100,2605067500,247500,248000,248000,247500,6
20250224,151000,2603581000,247000,246500,247000,246500,13
20250224,150900,2600371500,247000,247000,247000,247000,4
20250224,150800,2599383500,247000,247000,247000,247000,7
20250224,150700,2597654500,247000,247000,247000,247000,7
20250224,150600,2595925500,247000,247000,247000,247000,6
20250224,150500,2594443500,247000,247000,247000,247000,11
20250224,150400,2591726500,247000,247500,247500,247000,15
20250224,150300,2588018500,247500,247500,247500,247000,21
20250224,150200,2582830000,247500,247500,247500,247500,3
20250224,150100,2582087500,247500,247500,248000,247500,12
20250224,150000,2579116000,247500,247500,247500,247500,11
20250224,145900,2576393500,247500,247000,247500,247000,21
20250224,145800,2571199000,247500,247500,247500,247500,6
20250224,145700,2569714000,247000,247500,247500,247000,7
20250224,145600,2567982000,247500,247500,247500,247500,5
20250224,145500,2566744500,247000,247000,247500,247000,9
20250224,145400,2564519500,247500,247000,247500,247000,11
20250224,145300,2561798000,247500,247500,247500,247000,15
20250224,145200,2558089500,247500,247000,247500,247000,8
20250224,145100,2556111000,247500,247000,247500,247000,5
20250224,145000,2554874500,247000,247000,247500,247000,7
20250224,144900,2553145000,247500,247500,247500,247500,13
20250224,144800,2549927500,247500,247000,247500,247000,10
20250224,144700,2547453000,247000,247000,247500,247000,10
20250224,144600,2544981000,246500,246500,246500,246500,2
20250224,144500,2544488000,247500,247000,248000,247000,14
20250224,144400,2541024500,247000,246500,247500,246500,10
20250224,144300,2538553500,247500,247500,247500,247500,15
20250224,144200,2534841000,247500,247500,247500,247000,5
20250224,144100,2533604000,247500,247000,247500,247000,237
20250224,144000,2474952000,247000,248000,248000,247000,10
20250224,143900,2472477500,247500,247500,247500,247500,9
20250224,143800,2470250000,247500,247500,248000,247500,10
20250224,143700,2467774500,247000,247500,247500,247000,16
20250224,143600,2463815000,247000,247500,247500,247000,5
20250224,143500,2462578000,247500,248000,248000,247500,11
20250224,143400,2459852000,247500,247000,247500,247000,2
20250224,143300,2459357500,247500,247500,248000,247500,14
20250224,143200,2455889500,247000,247500,248000,247000,15
20250224,143100,2452177500,247500,247500,247500,247500,12
20250224,143000,2449207500,247500,247500,248000,247000,14
20250224,142900,2445741500,247500,247500,247500,247000,17
20250224,142800,2441535000,247500,247500,247500,247000,4
20250224,142700,2440545500,247500,247500,247500,247500,2
20250224,142600,2440050500,247000,247500,248000,247000,21
20250224,142500,2434855500,247500,247500,247500,247500,7
20250224,142400,2433123000,246500,247000,247000,246500,4
20250224,142300,2432135500,247000,247500,247500,247000,6
20250224,142200,2430651500,247000,247000,247500,247000,12
20250224,142100,2427686500,246500,246500,246500,246500,0
20250224,142000,2427686500,246500,247500,247500,246500,14
20250224,141900,2424224500,247000,247000,247500,247000,9
20250224,141800,2422000500,246500,247500,247500,246500,15
20250224,141700,2418295500,247000,247000,247500,247000,3
20250224,141600,2417554000,247500,247500,247500,247000,10
20250224,141500,2415080500,247500,247500,247500,246500,11
20250224,141400,2412363000,247000,247000,247000,247000,12
20250224,141300,2409399000,247000,247000,247500,246500,11
20250224,141200,2406681500,247000,247000,247000,247000,10
20250224,141100,2404211500,246500,246500,247000,246500,9
20250224,141000,2401991000,247000,247000,247000,247000,6
20250224,140900,2400509000,247000,246500,247000,246500,3
20250224,140800,2399768500,247000,247500,247500,247000,14
20250224,140700,2396310000,247500,247500,247500,246500,11
20250224,140600,2393591500,247000,246500,247000,246500,17
20250224,140500,2389395000,246500,247000,247000,246500,3
20250224,140400,2388655000,247000,247000,247000,247000,12
20250224,140300,2385691000,247000,246000,247000,245500,19
20250224,140200,2381016500,245500,247000,247000,245500,26
20250224,140100,2374625500,246000,247000,247000,246000,20
20250224,140000,2369701500,246000,246500,247500,246000,51
20250224,135900,2357138500,246000,246500,246500,246000,19
20250224,135800,2352464000,247000,246500,247000,246000,35
20250224,135700,2343848500,246500,246500,246500,246500,32
20250224,135600,2335960500,247000,247000,247500,246500,30
20250224,135500,2328555500,246500,247000,247000,246500,38
20250224,135400,2319185500,247500,247500,248000,246500,22
20250224,135300,2313755500,246500,247500,247500,246500,41
20250224,135200,2303632000,248000,248000,248000,248000,6
20250224,135100,2302144000,247500,248000,248000,247500,14
20250224,135000,2298675000,248000,248000,248000,248000,9
20250224,134900,2296443000,248000,248000,248000,247500,11
20250224,134800,2293715500,248000,248000,248000,247500,8
20250224,134700,2291733500,247500,248000,248000,247500,10
20250224,134600,2289255000,248000,247500,248000,247500,14
20250224,134500,2285788500,247000,247500,247500,247000,8
20250224,134400,2283810000,247500,247500,247500,247500,2
20250224,134300,2283315000,247000,247500,247500,247000,12
20250224,134200,2280348500,247500,247000,247500,247000,8
20250224,134100,2278369000,247000,247500,247500,247000,7
20250224,134000,2276637000,247500,247000,247500,247000,20
20250224,133900,2271689500,247500,247500,247500,247500,3
20250224,133800,2270947000,247500,247500,247500,247000,12
20250224,133700,2267978000,247500,247500,247500,247500,8
20250224,133600,2265998000,246500,247500,248000,246500,22
20250224,133500,2260561500,247500,247500,247500,247500,5
20250224,133400,2259324000,247500,247500,248000,247000,38
20250224,133300,2249908000,247500,247500,247500,247500,12
20250224,133200,2246938000,247500,247500,247500,247000,5
20250224,133100,2245701000,247500,247500,248000,247500,16
20250224,133000,2241738500,247500,248000,248000,247500,9
20250224,132900,2239509000,248000,247500,248000,247500,34
20250224,132800,2231093500,247500,247500,247500,247000,7
20250224,132700,2229363000,247500,247000,247500,247000,7
20250224,132600,2227631000,247000,246500,247500,246500,9
20250224,132500,2225405500,247000,247000,247500,247000,10
20250224,132400,2222933500,247000,247000,247000,246500,8
20250224,132300,2220958000,247500,247500,247500,247000,11
20250224,132200,2218237000,247000,247500,247500,246500,13
20250224,132100,2215026500,247000,247000,247500,246500,22
20250224,132000,2209598000,247000,247000,247000,246500,14
20250224,131900,2206144500,246500,247000,247000,246500,14
20250224,131800,2202692000,247000,247500,247500,246500,23
20250224,131700,2197013500,246500,246500,247500,246500,30
20250224,131600,2189612000,247000,247500,247500,246500,13
20250224,131500,2186403500,246500,247500,247500,246500,15
20250224,131400,2182698000,247500,247000,247500,246500,16
20250224,131300,2178749000,246500,247000,247000,246500,17
20250224,131200,2174557000,247000,247500,247500,247000,23
20250224,131100,2168871500,247500,247000,247500,247000,18
20250224,131000,2164422500,247000,247000,247000,246500,15
20250224,130900,2160723500,246500,247000,247000,246500,13
20250224,130800,2157518500,246500,246500,247500,246500,16
20250224,130700,2153567000,246500,246500,247500,246500,83
20250224,130600,2133101500,246500,247000,247000,246500,24
20250224,130500,2127179500,247000,246500,247000,246500,26
20250224,130400,2120762000,247500,247000,247500,246500,20
20250224,130300,2115827000,246500,246500,247000,246500,25
20250224,130200,2109663500,246500,246500,247500,246500,25
20250224,130100,2103493000,247500,246500,247500,246500,12
20250224,130000,2100533500,248000,248000,248000,247500,18
20250224,125900,2096076500,247500,246500,247500,246500,105
20250224,125800,2070182000,247000,247000,247000,247000,9
20250224,125700,2067959000,247500,247000,247500,247000,2
20250224,125600,2067464500,247500,247000,247500,246500,25
20250224,125500,2061289500,247000,247000,247500,246500,9
20250224,125400,2059067000,247000,247000,247500,247000,12
20250224,125300,2056102500,246500,247000,247000,246500,14
20250224,125200,2052648500,247500,247000,247500,246500,21
20250224,125100,2047465000,246500,247000,247500,246500,4
20250224,125000,2046477000,247000,247500,247500,247000,22
20250224,124900,2041038500,248000,247000,248000,247000,12
20250224,124800,2038071000,247000,247500,247500,247000,15
20250224,124700,2034360500,246500,247000,247000,246500,21
20250224,124600,2029181500,247000,247000,247000,246500,17
20250224,124500,2024987000,247000,247500,247500,246500,12
20250224,124400,2022023000,246500,246500,247000,246500,16
20250224,124300,2018078000,247000,247500,247500,246500,11
20250224,124200,2015360500,247000,247500,247500,247000,10
20250224,124100,2012889500,247000,247000,247000,246500,25
20250224,124000,2006719500,247000,247500,247500,247000,4
20250224,123900,2005731000,247000,247000,247500,246500,25
20250224,123800,1999562000,246500,247000,247000,246500,8
20250224,123700,1997587500,247000,247000,247000,246500,12
20250224,123600,1994624000,247000,247000,247000,247000,14
20250224,123500,1991166000,246500,247000,247000,246500,7
20250224,123400,1989437500,247500,247000,247500,246500,17
20250224,123300,1985242500,247000,246500,247500,246500,18
20250224,123200,1980799000,247000,247000,247500,246500,14
20250224,123100,1977343500,246500,247000,247000,246500,13
20250224,123000,1974133000,247000,245500,247500,245500,193
20250224,122900,1926538000,245500,246000,246000,245500,10
20250224,122800,1924082500,246000,245500,246000,245500,8
20250224,122700,1922115500,245500,246000,246000,245500,25
20250224,122600,1915973500,246000,246500,246500,245500,10
20250224,122500,1913515000,246500,246000,246500,246000,13
20250224,122400,1910316000,245500,246000,246500,245500,16
20250224,122300,1906383000,246000,246500,246500,246000,15
20250224,122200,1902688000,245500,245500,246000,245500,16
20250224,122100,1898758000,246000,246000,246500,246000,20
20250224,122000,1893834500,246500,246000,246500,246000,17
20250224,121900,1889649000,246500,247000,247000,246500,16
20250224,121800,1885703500,247000,246000,247000,246000,26
20250224,121700,1879301500,246500,246500,246500,246500,10
20250224,121600,1876836500,246000,245500,246000,245500,14
20250224,121500,1873397000,246000,245500,246000,245500,24
20250224,121400,1867500000,246000,246000,246000,245500,23
20250224,121300,1861852000,245500,245500,245500,245000,31
20250224,121200,1854252500,245500,245500,245500,245000,24
20250224,121100,1848369000,245500,246000,246000,245000,19
20250224,121000,1843708000,246000,245500,246500,245000,19
20250224,120900,1839038500,245500,246500,246500,245000,33
20250224,120800,1830941500,247000,245000,247000,245000,31
20250224,120700,1823329000,245500,245500,245500,245500,10
20250224,120600,1820874000,245000,245000,245500,245000,22
20250224,120500,1815481000,245000,246000,246000,245000,27
20250224,120400,1808856500,246000,246500,246500,246000,16
20250224,120300,1804914500,245500,246500,246500,245500,16
20250224,120200,1800979500,245500,246000,247500,245500,37
20250224,120100,1791886000,245500,246000,247000,245500,14
20250224,120000,1788445000,246000,245500,246500,245500,17
20250224,115900,1784262000,245500,246000,246500,245500,24
20250224,115800,1778368500,245500,247500,247500,245500,12
20250224,115700,1775408000,246000,246500,246500,246000,28
20250224,115600,1768516500,246500,247000,247000,246500,16
20250224,115500,1764570500,247000,246500,247000,245500,130
20250224,115400,1732635500,246000,247000,247000,246000,32
20250224,115300,1724745500,247000,247000,247500,247000,7
20250224,115200,1723015500,247500,248000,248000,247500,11
20250224,115100,1720292000,247500,247500,248000,247000,11
20250224,115000,1717570000,247500,248000,248500,247500,15
20250224,114900,1713853500,248000,248000,248000,247000,15
20250224,114800,1710142000,248000,248000,248000,248000,14
20250224,114700,1706670000,248500,248000,248500,247500,10
20250224,114600,1704193500,248000,248500,248500,248000,13
20250224,114500,1700967500,248500,249000,249000,248000,29
20250224,114400,1693759500,248500,249000,249000,248000,17
20250224,114300,1689536000,249000,248500,249000,248000,7
20250224,114200,1687796000,249000,249000,249000,249000,6
20250224,114100,1686302000,249000,248500,249000,248000,5
20250224,114000,1685059000,248500,248500,248500,248500,8
20250224,113900,1683071000,249000,248500,249000,248000,12
20250224,113800,1680087000,248500,248500,248500,248500,5
20250224,113700,1678844500,248500,248500,248500,248000,15
20250224,113600,1675119000,248500,248500,248500,248500,5
20250224,113500,1673876500,248500,248000,248500,248000,5
20250224,113400,1672634500,248500,248500,248500,248000,9
20250224,113300,1670399500,248500,248500,248500,248000,16
20250224,113200,1666424000,248500,248000,248500,248000,8
20250224,113100,1664439000,247500,248500,248500,246500,15
20250224,113000,1660720000,248000,248500,248500,248000,10
20250224,112900,1658237500,248000,248000,248000,247500,10
20250224,112800,1655758000,248000,248000,248000,247500,24
20250224,112700,1649808000,247500,248000,248000,247500,13
20250224,112600,1646584500,248000,247000,248000,247000,9
20250224,112500,1644356000,247000,247500,247500,247000,11
20250224,112400,1641636000,247500,247500,247500,247500,5
20250224,112300,1640398500,247000,247500,248000,247000,13
20250224,112200,1637181000,247500,248000,248000,247500,17
20250224,112100,1632965500,247500,248000,248000,247500,6
20250224,112000,1631478000,247500,247500,247500,247500,3
20250224,111900,1630735500,246500,247500,247500,246500,15
20250224,111800,1627026000,247500,246500,247500,246500,9
20250224,111700,1624800500,247000,247500,247500,247000,7
20250224,111600,1623070500,247000,247000,247500,247000,19
20250224,111500,1618369500,247000,247000,247000,247000,66
20250224,111400,1602067500,247000,246000,247000,246000,28
20250224,111300,1595164000,246500,246500,246500,246500,8
20250224,111200,1593192000,246500,245500,246500,245500,8
20250224,111100,1591222000,246000,245500,246000,245500,20
20250224,111000,1586306000,246000,246000,246000,245500,24
20250224,110900,1580408500,246000,246500,246500,246000,19
20250224,110800,1575731500,246500,245500,246500,245500,40
20250224,110700,1565892000,246000,246000,246000,246000,8
20250224,110600,1563924000,246000,245500,246000,245500,9
20250224,110500,1561710500,246000,246000,246000,246000,11
20250224,110400,1559004500,246000,246000,246000,245500,13
20250224,110300,1555807500,246000,246000,246000,246000,5
20250224,110200,1554577500,246000,246000,246000,245000,24
20250224,110100,1548682500,245500,246500,246500,245500,28
20250224,110000,1541801000,245000,245500,246500,245000,13
20250224,105900,1538607000,246500,246000,246500,246000,10
20250224,105800,1536144500,246000,245500,246000,245500,10
20250224,105700,1533685000,246000,246000,246000,245500,23
20250224,105600,1528029000,246000,246000,246000,245000,23
20250224,105500,1522378500,246000,246500,246500,245000,21
20250224,105400,1517207500,246500,246000,246500,246000,11
20250224,105300,1514497500,246000,245500,246000,245000,24
20250224,105200,1508608000,245500,245000,245500,245000,18
20250224,105100,1504192500,245500,246000,246000,245500,7
20250224,105000,1502472500,246000,246000,246500,246000,10
20250224,104900,1500011500,246500,245000,246500,245000,13
20250224,104800,1496822000,245000,246000,246000,245000,18
20250224,104700,1492400500,245500,245500,245500,245500,10
20250224,104600,1489945500,245000,245500,245500,244500,40
20250224,104500,1480144000,244500,245000,245500,244500,18
20250224,104400,1475736500,245000,245500,245500,245000,19
20250224,104300,1471076000,245500,245500,245500,245500,8
20250224,104200,1469112000,245000,246000,246000,245000,26
20250224,104100,1462726500,246000,246000,246000,245500,19
20250224,104000,1458054500,246000,244500,246000,244500,11
20250224,103900,1455357500,244500,245000,245000,244500,24
20250224,103800,1449486000,245000,245000,245500,244500,9
20250224,103700,1447281000,245000,244500,245000,244500,30
20250224,103600,1439943000,245000,245000,245500,244500,15
20250224,103500,1436268500,244500,245500,245500,244500,13
20250224,103400,1433084000,245500,245000,245500,245000,16
20250224,103300,1429163500,245000,245000,245000,244500,28
20250224,103200,1422314000,245000,244500,245000,244500,18
20250224,103100,1417907000,245000,244500,245000,244000,20
20250224,103000,1413016500,244500,244000,244500,244000,35
20250224,102900,1404464000,244000,244000,244000,244000,38
20250224,102800,1395192000,244000,244500,244500,244000,64
20250224,102700,1379574000,244500,244500,244500,244000,16
20250224,102600,1375662500,244500,244000,244500,244000,9
20250224,102500,1373463000,244000,243500,244000,243500,19
20250224,102400,1368832500,243500,244000,244500,243500,32
20250224,102300,1361020500,244500,244500,245000,244500,25
20250224,102200,1354907500,244500,246000,246000,244000,14
20250224,102100,1351486500,244000,244000,244000,244000,36
20250224,102000,1342702500,243500,244000,244000,243500,15
20250224,101900,1339048500,243500,244500,244500,243500,40
20250224,101800,1329302000,244000,245000,245000,243500,99
20250224,101700,1305152000,244000,245500,245500,244000,211
20250224,101600,1253505000,245500,246000,246000,245500,18
20250224,101500,1249085500,245000,246000,246500,245000,285
20250224,101400,1179096000,246500,247000,247000,246000,27
20250224,101300,1172438000,247000,247500,247500,246000,63
20250224,101200,1156884000,247500,247500,247500,247500,11
20250224,101100,1154161500,248000,248500,248500,248000,12
20250224,101000,1151185000,248500,248500,248500,248500,23
20250224,100900,1145469500,247000,249000,249000,247000,12
20250224,100800,1142496500,248500,247500,248500,247500,57
20250224,100700,1128350000,247500,247500,247500,247500,8
20250224,100600,1126370000,247500,247500,247500,247500,2
20250224,100500,1125875000,247500,247500,247500,247500,9
20250224,100400,1123647500,246000,246000,246000,246000,19
20250224,100300,1118973500,247500,246000,247500,245500,27
20250224,100200,1112333000,245500,245500,246000,245500,40
20250224,100100,1102509500,246000,245500,246000,245500,22
20250224,100000,1097102500,246000,247500,248000,246000,13
20250224,095900,1093893000,247500,246500,248000,246000,114
20250224,095800,1065827000,246000,246500,246500,245500,98
20250224,095700,1041738500,246000,246000,246500,246000,65
20250224,095600,1025725000,246500,247500,247500,246500,82
20250224,095500,1005475000,247500,248000,248000,247500,52
20250224,095400,992601500,248000,249500,250000,247500,158
20250224,095300,953410000,250000,250500,250500,250000,49
20250224,095200,941146500,250500,250500,251000,250500,90
20250224,095100,918581000,250500,250000,250500,250000,117
20250224,095000,889285500,250000,249500,250500,249500,25
20250224,094900,883040500,250000,250000,250000,250000,40
20250224,094800,873040500,250000,249500,250500,249000,194
20250224,094700,824626000,249500,250000,250000,249000,132
20250224,094600,791650500,250000,250000,250000,250000,29
20250224,094500,784400500,249500,249500,249500,249000,46
20250224,094400,772928000,249500,249500,249500,249500,7
20250224,094300,771181500,248500,249000,249500,248500,53
20250224,094200,758004000,249000,249500,249500,249000,76
20250224,094100,739053000,249000,248500,249000,248500,50
20250224,094000,726614000,248500,248000,248500,248000,68
20250224,093900,709724000,248000,248000,248000,248000,11
20250224,093800,706996000,247000,247500,247500,247000,78
20250224,093700,687729000,247500,248000,248000,247500,27
20250224,093600,681042500,248000,247500,248500,247000,44
20250224,093500,670144000,247500,247500,248000,247500,35
20250224,093400,661481000,247500,247500,247500,246500,61
20250224,093300,646395000,247000,247500,247500,247000,50
20250224,093200,634040000,246500,247000,247000,246500,24
20250224,093100,628122000,247000,247000,247000,246000,44
20250224,093000,617288000,246500,246500,246500,246500,29
20250224,092900,610139500,247000,247000,247000,246500,33
20250224,092800,601996500,247500,248000,248000,246500,28
20250224,092700,595083000,246500,247500,247500,246500,87
20250224,092600,573580000,247500,246500,247500,246500,26
20250224,092500,567169000,246500,246500,247500,246500,59
20250224,092400,552606000,247500,247000,247500,247000,27
20250224,092300,545936500,247000,247500,247500,246500,25
20250224,092200,539760000,247000,248000,248000,247000,38
20250224,092100,530366500,248000,249000,249000,248000,125
20250224,092000,499356000,249000,248500,249500,248500,35
20250224,091900,490648000,249000,249500,249500,249000,86
20250224,091800,469228500,249500,249500,250000,249500,130
20250224,091700,436789000,250000,249000,250000,248000,129
20250224,091600,404674000,250000,249000,250500,249000,388
20250224,091500,307777500,249000,248500,249000,248500,26
20250224,091400,301312000,248500,248500,249000,248500,74
20250224,091300,282910500,249000,248000,249000,248000,213
20250224,091200,230035500,246000,245000,248000,245000,72
20250224,091100,212266000,246500,244500,246500,244500,19
20250224,091000,207606000,244500,244000,246500,244000,40
20250224,090900,197808500,244000,246500,246500,243500,121
20250224,090800,168290000,244500,245000,246000,244500,98
20250224,090700,144281500,245000,244000,246000,244000,55
20250224,090600,130791500,243500,245500,245500,243500,52
20250224,090500,118093500,243500,244500,246000,243500,57
20250224,090400,104176000,244000,245000,245000,244000,87
20250224,090300,82922000,245000,243000,245000,243000,86
20250224,090200,61884500,243000,245000,245000,243000,140
20250224,090100,27749500,245000,246500,246500,245000,15
20250224,090000,24068500,244500,246500,247500,244500,96