KissMeData/373220/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213500,90304932000,385500,385500,385500,385500,6305
20250224,213400,90304932000,385500,385500,385500,385500,0
20250224,213300,90304932000,385500,385500,385500,385500,0
20250224,213200,90304932000,385500,385500,385500,385500,0
20250224,213100,90304932000,385500,385500,385500,385500,0
20250224,213000,90304932000,385500,385500,385500,385500,0
20250224,212900,90304932000,385500,385500,385500,385500,0
20250224,212800,90304932000,385500,385500,385500,385500,0
20250224,212700,90304932000,385500,385500,385500,385500,0
20250224,212600,90304932000,385500,385500,385500,385500,0
20250224,212500,90304932000,385500,385500,385500,385500,0
20250224,212400,90304932000,385500,385500,385500,385500,0
20250224,212300,90304932000,385500,385500,385500,385500,0
20250224,212200,90304932000,385500,385500,385500,385500,0
20250224,212100,90304932000,385500,385500,385500,385500,0
20250224,212000,90304932000,385500,385500,385500,385500,0
20250224,211900,90304932000,385500,385500,385500,385500,0
20250224,211800,90304932000,385500,385500,385500,385500,0
20250224,211700,90304932000,385500,385500,385500,385500,0
20250224,211600,90304932000,385500,385500,385500,385500,0
20250224,211500,90304932000,385500,385500,385500,385500,0
20250224,211400,90304932000,385500,385500,385500,385500,0
20250224,211300,90304932000,385500,385500,385500,385500,0
20250224,211200,90304932000,385500,385500,385500,385500,0
20250224,211100,90304932000,385500,385500,385500,385500,0
20250224,211000,90304932000,385500,385500,385500,385500,0
20250224,210900,90304932000,385500,385500,385500,385500,0
20250224,210800,90304932000,385500,385500,385500,385500,0
20250224,210700,90304932000,385500,385500,385500,385500,0
20250224,210600,90304932000,385500,385500,385500,385500,0
20250224,210500,90304932000,385500,385500,385500,385500,6305
20250224,210400,90304932000,385500,385500,385500,385500,0
20250224,210300,90304932000,385500,385500,385500,385500,0
20250224,210200,90304932000,385500,385500,385500,385500,0
20250224,210100,90304932000,385500,385500,385500,385500,0
20250224,210000,90304932000,385500,385500,385500,385500,0
20250224,205900,90304932000,385500,385500,385500,385500,0
20250224,205800,90304932000,385500,385500,385500,385500,0
20250224,205700,90304932000,385500,385500,385500,385500,0
20250224,205600,90304932000,385500,385500,385500,385500,0
20250224,205500,90304932000,385500,385500,385500,385500,0
20250224,205400,90304932000,385500,385500,385500,385500,0
20250224,205300,90304932000,385500,385500,385500,385500,0
20250224,205200,90304932000,385500,385500,385500,385500,0
20250224,205100,90304932000,385500,385500,385500,385500,0
20250224,205000,90304932000,385500,385500,385500,385500,0
20250224,204900,90304932000,385500,385500,385500,385500,0
20250224,204800,90304932000,385500,385500,385500,385500,0
20250224,204700,90304932000,385500,385500,385500,385500,0
20250224,204600,90304932000,385500,385500,385500,385500,0
20250224,204500,90304932000,385500,385500,385500,385500,0
20250224,204400,90304932000,385500,385500,385500,385500,0
20250224,204300,90304932000,385500,385500,385500,385500,0
20250224,204200,90304932000,385500,385500,385500,385500,0
20250224,204100,90304932000,385500,385500,385500,385500,0
20250224,204000,90304932000,385500,385500,385500,385500,0
20250224,203900,90304932000,385500,385500,385500,385500,0
20250224,203800,90304932000,385500,385500,385500,385500,0
20250224,203700,90304932000,385500,385500,385500,385500,0
20250224,203600,90304932000,385500,385500,385500,385500,0
20250224,203500,90304932000,385500,385500,385500,385500,6305
20250224,203400,90304932000,385500,385500,385500,385500,0
20250224,203300,90304932000,385500,385500,385500,385500,0
20250224,203200,90304932000,385500,385500,385500,385500,0
20250224,203100,90304932000,385500,385500,385500,385500,0
20250224,203000,90304932000,385500,385500,385500,385500,0
20250224,202900,90304932000,385500,385500,385500,385500,0
20250224,202800,90304932000,385500,385500,385500,385500,0
20250224,202700,90304932000,385500,385500,385500,385500,0
20250224,202600,90304932000,385500,385500,385500,385500,0
20250224,202500,90304932000,385500,385500,385500,385500,0
20250224,202400,90304932000,385500,385500,385500,385500,0
20250224,202300,90304932000,385500,385500,385500,385500,0
20250224,202200,90304932000,385500,385500,385500,385500,0
20250224,202100,90304932000,385500,385500,385500,385500,0
20250224,202000,90304932000,385500,385500,385500,385500,0
20250224,201900,90304932000,385500,385500,385500,385500,0
20250224,201800,90304932000,385500,385500,385500,385500,0
20250224,201700,90304932000,385500,385500,385500,385500,0
20250224,201600,90304932000,385500,385500,385500,385500,0
20250224,201500,90304932000,385500,385500,385500,385500,0
20250224,201400,90304932000,385500,385500,385500,385500,0
20250224,201300,90304932000,385500,385500,385500,385500,0
20250224,201200,90304932000,385500,385500,385500,385500,0
20250224,201100,90304932000,385500,385500,385500,385500,0
20250224,201000,90304932000,385500,385500,385500,385500,0
20250224,200900,90304932000,385500,385500,385500,385500,0
20250224,200800,90304932000,385500,385500,385500,385500,0
20250224,200700,90304932000,385500,385500,385500,385500,0
20250224,200600,90304932000,385500,385500,385500,385500,0
20250224,200500,90304932000,385500,385500,385500,385500,6305
20250224,200400,90304932000,385500,385500,385500,385500,0
20250224,200300,90304932000,385500,385500,385500,385500,0
20250224,200200,90304932000,385500,385500,385500,385500,0
20250224,200100,90304932000,385500,385500,385500,385500,0
20250224,200000,90304932000,385500,385500,385500,385500,0
20250224,195900,90304932000,385500,385500,385500,385500,0
20250224,195800,90304932000,385500,385500,385500,385500,0
20250224,195700,90304932000,385500,385500,385500,385500,0
20250224,195600,90304932000,385500,385500,385500,385500,0
20250224,195500,90304932000,385500,385500,385500,385500,0
20250224,195400,90304932000,385500,385500,385500,385500,0
20250224,195300,90304932000,385500,385500,385500,385500,0
20250224,195200,90304932000,385500,385500,385500,385500,0
20250224,195100,90304932000,385500,385500,385500,385500,0
20250224,195000,90304932000,385500,385500,385500,385500,0
20250224,194900,90304932000,385500,385500,385500,385500,0
20250224,194800,90304932000,385500,385500,385500,385500,0
20250224,194700,90304932000,385500,385500,385500,385500,0
20250224,194600,90304932000,385500,385500,385500,385500,0
20250224,194500,90304932000,385500,385500,385500,385500,0
20250224,194400,90304932000,385500,385500,385500,385500,0
20250224,194300,90304932000,385500,385500,385500,385500,0
20250224,194200,90304932000,385500,385500,385500,385500,0
20250224,194100,90304932000,385500,385500,385500,385500,0
20250224,194000,90304932000,385500,385500,385500,385500,0
20250224,193900,90304932000,385500,385500,385500,385500,0
20250224,193800,90304932000,385500,385500,385500,385500,0
20250224,193700,90304932000,385500,385500,385500,385500,0
20250224,193600,90304932000,385500,385500,385500,385500,0
20250224,193500,90304932000,385500,385500,385500,385500,6305
20250224,193400,90304932000,385500,385500,385500,385500,0
20250224,193300,90304932000,385500,385500,385500,385500,0
20250224,193200,90304932000,385500,385500,385500,385500,0
20250224,193100,90304932000,385500,385500,385500,385500,0
20250224,193000,90304932000,385500,385500,385500,385500,0
20250224,192900,90304932000,385500,385500,385500,385500,0
20250224,192800,90304932000,385500,385500,385500,385500,0
20250224,192700,90304932000,385500,385500,385500,385500,0
20250224,192600,90304932000,385500,385500,385500,385500,0
20250224,192500,90304932000,385500,385500,385500,385500,0
20250224,192400,90304932000,385500,385500,385500,385500,0
20250224,192300,90304932000,385500,385500,385500,385500,0
20250224,192200,90304932000,385500,385500,385500,385500,0
20250224,192100,90304932000,385500,385500,385500,385500,0
20250224,192000,90304932000,385500,385500,385500,385500,0
20250224,191900,90304932000,385500,385500,385500,385500,0
20250224,191800,90304932000,385500,385500,385500,385500,0
20250224,191700,90304932000,385500,385500,385500,385500,0
20250224,191600,90304932000,385500,385500,385500,385500,0
20250224,191500,90304932000,385500,385500,385500,385500,0
20250224,191400,90304932000,385500,385500,385500,385500,0
20250224,191300,90304932000,385500,385500,385500,385500,0
20250224,191200,90304932000,385500,385500,385500,385500,0
20250224,191100,90304932000,385500,385500,385500,385500,0
20250224,191000,90304932000,385500,385500,385500,385500,0
20250224,190900,90304932000,385500,385500,385500,385500,0
20250224,190800,90304932000,385500,385500,385500,385500,0
20250224,190700,90304932000,385500,385500,385500,385500,0
20250224,190600,90304932000,385500,385500,385500,385500,0
20250224,190500,90304932000,385500,385500,385500,385500,6305
20250224,190400,90304932000,385500,385500,385500,385500,0
20250224,190300,90304932000,385500,385500,385500,385500,0
20250224,190200,90304932000,385500,385500,385500,385500,0
20250224,190100,90304932000,385500,385500,385500,385500,0
20250224,190000,90304932000,385500,385500,385500,385500,0
20250224,185900,90304932000,385500,385500,385500,385500,0
20250224,185800,90304932000,385500,385500,385500,385500,0
20250224,185700,90304932000,385500,385500,385500,385500,0
20250224,185600,90304932000,385500,385500,385500,385500,0
20250224,185500,90304932000,385500,385500,385500,385500,0
20250224,185400,90304932000,385500,385500,385500,385500,0
20250224,185300,90304932000,385500,385500,385500,385500,0
20250224,185200,90304932000,385500,385500,385500,385500,0
20250224,185100,90304932000,385500,385500,385500,385500,0
20250224,185000,90304932000,385500,385500,385500,385500,0
20250224,184900,90304932000,385500,385500,385500,385500,0
20250224,184800,90304932000,385500,385500,385500,385500,0
20250224,184700,90304932000,385500,385500,385500,385500,0
20250224,184600,90304932000,385500,385500,385500,385500,0
20250224,184500,90304932000,385500,385500,385500,385500,0
20250224,184400,90304932000,385500,385500,385500,385500,0
20250224,184300,90304932000,385500,385500,385500,385500,0
20250224,184200,90304932000,385500,385500,385500,385500,0
20250224,184100,90304932000,385500,385500,385500,385500,0
20250224,184000,90304932000,385500,385500,385500,385500,0
20250224,183900,90304932000,385500,385500,385500,385500,0
20250224,183800,90304932000,385500,385500,385500,385500,0
20250224,183700,90304932000,385500,385500,385500,385500,0
20250224,183600,90304932000,385500,385500,385500,385500,0
20250224,183500,90304932000,385500,385500,385500,385500,6305
20250224,183400,90304932000,385500,385500,385500,385500,0
20250224,183300,90304932000,385500,385500,385500,385500,0
20250224,183200,90304932000,385500,385500,385500,385500,0
20250224,183100,90304932000,385500,385500,385500,385500,0
20250224,183000,90304932000,385500,385500,385500,385500,0
20250224,182900,90304932000,385500,385500,385500,385500,0
20250224,182800,90304932000,385500,385500,385500,385500,0
20250224,182700,90304932000,385500,385500,385500,385500,0
20250224,182600,90304932000,385500,385500,385500,385500,0
20250224,182500,90304932000,385500,385500,385500,385500,0
20250224,182400,90304932000,385500,385500,385500,385500,0
20250224,182300,90304932000,385500,385500,385500,385500,0
20250224,182200,90304932000,385500,385500,385500,385500,0
20250224,182100,90304932000,385500,385500,385500,385500,0
20250224,182000,90304932000,385500,385500,385500,385500,0
20250224,181900,90304932000,385500,385500,385500,385500,0
20250224,181800,90304932000,385500,385500,385500,385500,0
20250224,181700,90304932000,385500,385500,385500,385500,0
20250224,181600,90304932000,385500,385500,385500,385500,0
20250224,181500,90304932000,385500,385500,385500,385500,0
20250224,181400,90304932000,385500,385500,385500,385500,0
20250224,181300,90304932000,385500,385500,385500,385500,0
20250224,181200,90304932000,385500,385500,385500,385500,0
20250224,181100,90304932000,385500,385500,385500,385500,0
20250224,181000,90304932000,385500,385500,385500,385500,0
20250224,180900,90304932000,385500,385500,385500,385500,0
20250224,180800,90304932000,385500,385500,385500,385500,0
20250224,180700,90304932000,385500,385500,385500,385500,0
20250224,180600,90304932000,385500,385500,385500,385500,0
20250224,180500,90304932000,385500,385500,385500,385500,6305
20250224,180400,90304932000,385500,385500,385500,385500,0
20250224,180300,90304932000,385500,385500,385500,385500,0
20250224,180200,90304932000,385500,385500,385500,385500,0
20250224,180100,90304932000,385500,385500,385500,385500,0
20250224,180000,90304932000,385500,385500,385500,385500,0
20250224,175900,90304932000,385500,385500,385500,385500,0
20250224,175800,90304932000,385500,385500,385500,385500,0
20250224,175700,90304932000,385500,385500,385500,385500,0
20250224,175600,90304932000,385500,385500,385500,385500,0
20250224,175500,90304932000,385500,385500,385500,385500,0
20250224,175400,90304932000,385500,385500,385500,385500,0
20250224,175300,90304932000,385500,385500,385500,385500,0
20250224,175200,90304932000,385500,385500,385500,385500,0
20250224,175100,90304932000,385500,385500,385500,385500,0
20250224,175000,90304932000,385500,385500,385500,385500,0
20250224,174900,90304932000,385500,385500,385500,385500,0
20250224,174800,90304932000,385500,385500,385500,385500,0
20250224,174700,90304932000,385500,385500,385500,385500,0
20250224,174600,90304932000,385500,385500,385500,385500,0
20250224,174500,90304932000,385500,385500,385500,385500,0
20250224,174400,90304932000,385500,385500,385500,385500,0
20250224,174300,90304932000,385500,385500,385500,385500,0
20250224,174200,90304932000,385500,385500,385500,385500,0
20250224,174100,90304932000,385500,385500,385500,385500,0
20250224,174000,90304932000,385500,385500,385500,385500,0
20250224,173900,90304932000,385500,385500,385500,385500,0
20250224,173800,90304932000,385500,385500,385500,385500,0
20250224,173700,90304932000,385500,385500,385500,385500,0
20250224,173600,90304932000,385500,385500,385500,385500,0
20250224,173500,90304932000,385500,385500,385500,385500,6305
20250224,173400,90304932000,385500,385500,385500,385500,0
20250224,173300,90304932000,385500,385500,385500,385500,0
20250224,173200,90304932000,385500,385500,385500,385500,0
20250224,173100,90304932000,385500,385500,385500,385500,0
20250224,173000,90304932000,385500,385500,385500,385500,0
20250224,172900,90304932000,385500,385500,385500,385500,0
20250224,172800,90304932000,385500,385500,385500,385500,0
20250224,172700,90304932000,385500,385500,385500,385500,0
20250224,172600,90304932000,385500,385500,385500,385500,0
20250224,172500,90304932000,385500,385500,385500,385500,0
20250224,172400,90304932000,385500,385500,385500,385500,0
20250224,172300,90304932000,385500,385500,385500,385500,0
20250224,172200,90304932000,385500,385500,385500,385500,0
20250224,172100,90304932000,385500,385500,385500,385500,0
20250224,172000,90304932000,385500,385500,385500,385500,0
20250224,171900,90304932000,385500,385500,385500,385500,0
20250224,171800,90304932000,385500,385500,385500,385500,0
20250224,171700,90304932000,385500,385500,385500,385500,0
20250224,171600,90304932000,385500,385500,385500,385500,0
20250224,171500,90304932000,385500,385500,385500,385500,0
20250224,171400,90304932000,385500,385500,385500,385500,0
20250224,171300,90304932000,385500,385500,385500,385500,0
20250224,171200,90304932000,385500,385500,385500,385500,0
20250224,171100,90304932000,385500,385500,385500,385500,0
20250224,171000,90304932000,385500,385500,385500,385500,0
20250224,170900,90304932000,385500,385500,385500,385500,0
20250224,170800,90304932000,385500,385500,385500,385500,0
20250224,170700,90304932000,385500,385500,385500,385500,0
20250224,170600,90304932000,385500,385500,385500,385500,0
20250224,170500,90304932000,385500,385500,385500,385500,6305
20250224,170400,90304932000,385500,385500,385500,385500,0
20250224,170300,90304932000,385500,385500,385500,385500,0
20250224,170200,90304932000,385500,385500,385500,385500,0
20250224,170100,90304932000,385500,385500,385500,385500,0
20250224,170000,90304932000,385500,385500,385500,385500,0
20250224,165900,90304932000,385500,385500,385500,385500,0
20250224,165800,90304932000,385500,385500,385500,385500,0
20250224,165700,90304932000,385500,385500,385500,385500,0
20250224,165600,90304932000,385500,385500,385500,385500,0
20250224,165500,90304932000,385500,385500,385500,385500,0
20250224,165400,90304932000,385500,385500,385500,385500,0
20250224,165300,90304932000,385500,385500,385500,385500,0
20250224,165200,90304932000,385500,385500,385500,385500,0
20250224,165100,90304932000,385500,385500,385500,385500,0
20250224,165000,90304932000,385500,385500,385500,385500,0
20250224,164900,90304932000,385500,385500,385500,385500,0
20250224,164800,90304932000,385500,385500,385500,385500,0
20250224,164700,90304932000,385500,385500,385500,385500,0
20250224,164600,90304932000,385500,385500,385500,385500,0
20250224,164500,90304932000,385500,385500,385500,385500,0
20250224,164400,90304932000,385500,385500,385500,385500,0
20250224,164300,90304932000,385500,385500,385500,385500,0
20250224,164200,90304932000,385500,385500,385500,385500,0
20250224,164100,90304932000,385500,385500,385500,385500,0
20250224,164000,90304932000,385500,385500,385500,385500,0
20250224,163900,90304932000,385500,385500,385500,385500,0
20250224,163800,90304932000,385500,385500,385500,385500,0
20250224,163700,90304932000,385500,385500,385500,385500,0
20250224,163600,90304932000,385500,385500,385500,385500,0
20250224,163500,90304932000,385500,385500,385500,385500,6305
20250224,163400,90304932000,385500,385500,385500,385500,0
20250224,163300,90304932000,385500,385500,385500,385500,0
20250224,163200,90304932000,385500,385500,385500,385500,0
20250224,163100,90304932000,385500,385500,385500,385500,0
20250224,163000,90304932000,385500,385500,385500,385500,0
20250224,162900,90304932000,385500,385500,385500,385500,0
20250224,162800,90304932000,385500,385500,385500,385500,0
20250224,162700,90304932000,385500,385500,385500,385500,0
20250224,162600,90304932000,385500,385500,385500,385500,0
20250224,162500,90304932000,385500,385500,385500,385500,0
20250224,162400,90304932000,385500,385500,385500,385500,0
20250224,162300,90304932000,385500,385500,385500,385500,0
20250224,162200,90304932000,385500,385500,385500,385500,0
20250224,162100,90304932000,385500,385500,385500,385500,0
20250224,162000,90304932000,385500,385500,385500,385500,0
20250224,161900,90304932000,385500,385500,385500,385500,0
20250224,161800,90304932000,385500,385500,385500,385500,0
20250224,161700,90304932000,385500,385500,385500,385500,0
20250224,161600,90304932000,385500,385500,385500,385500,0
20250224,161500,90304932000,385500,385500,385500,385500,0
20250224,161400,90304932000,385500,385500,385500,385500,0
20250224,161300,90304932000,385500,385500,385500,385500,0
20250224,161200,90304932000,385500,385500,385500,385500,0
20250224,161100,90304932000,385500,385500,385500,385500,0
20250224,161000,90304932000,385500,385500,385500,385500,0
20250224,160900,90304932000,385500,385500,385500,385500,0
20250224,160800,90304932000,385500,385500,385500,385500,0
20250224,160700,90304932000,385500,385500,385500,385500,0
20250224,160600,90304932000,385500,385500,385500,385500,0
20250224,160500,90304932000,385500,385500,385500,385500,6305
20250224,160400,90304932000,385500,385500,385500,385500,0
20250224,160300,90304932000,385500,385500,385500,385500,0
20250224,160200,90304932000,385500,385500,385500,385500,0
20250224,160100,90304932000,385500,385500,385500,385500,0
20250224,160000,90304932000,385500,385500,385500,385500,0
20250224,155900,90304932000,385500,385500,385500,385500,0
20250224,155800,90304932000,385500,385500,385500,385500,0
20250224,155700,90304932000,385500,385500,385500,385500,0
20250224,155600,90304932000,385500,385500,385500,385500,0
20250224,155500,90304932000,385500,385500,385500,385500,0
20250224,155400,90304932000,385500,385500,385500,385500,0
20250224,155300,90304932000,385500,385500,385500,385500,0
20250224,155200,90304932000,385500,385500,385500,385500,0
20250224,155100,90304932000,385500,385500,385500,385500,0
20250224,155000,90304932000,385500,385500,385500,385500,0
20250224,154900,90304932000,385500,385500,385500,385500,0
20250224,154800,90304932000,385500,385500,385500,385500,0
20250224,154700,90304932000,385500,385500,385500,385500,0
20250224,154600,90304932000,385500,385500,385500,385500,0
20250224,154500,90304932000,385500,385500,385500,385500,0
20250224,154400,90304932000,385500,385500,385500,385500,0
20250224,154300,90304932000,385500,385500,385500,385500,0
20250224,154200,90304932000,385500,385500,385500,385500,0
20250224,154100,90304932000,385500,385500,385500,385500,0
20250224,154000,90304932000,385500,385500,385500,385500,0
20250224,153900,90304932000,385500,385500,385500,385500,0
20250224,153800,90304932000,385500,385500,385500,385500,0
20250224,153700,90304932000,385500,385500,385500,385500,0
20250224,153600,90304932000,385500,385500,385500,385500,0
20250224,153500,90304932000,385500,385500,385500,385500,6305
20250224,153400,90304932000,385500,385500,385500,385500,0
20250224,153300,90304932000,385500,385500,385500,385500,0
20250224,153200,90304932000,385500,385500,385500,385500,0
20250224,153100,90304932000,385500,385500,385500,385500,0
20250224,153000,90304932000,385500,385500,385500,385500,6305
20250224,152900,87874354500,384500,384500,384500,384500,0
20250224,152800,87874354500,384500,384500,384500,384500,0
20250224,152700,87874354500,384500,384500,384500,384500,0
20250224,152600,87874354500,384500,384500,384500,384500,0
20250224,152500,87874354500,384500,384500,384500,384500,0
20250224,152400,87874354500,384500,384500,384500,384500,0
20250224,152300,87874354500,384500,384500,384500,384500,0
20250224,152200,87874354500,384500,384500,384500,384500,0
20250224,152100,87874354500,384500,384500,384500,384500,0
20250224,152000,87874354500,384500,384500,384500,384500,0
20250224,151900,87874354500,384500,384500,385000,384000,758
20250224,151800,87583194000,384000,385000,385500,384000,1065
20250224,151700,87173375000,384500,384500,385000,384000,887
20250224,151600,86831993000,384500,385000,385500,384500,1218
20250224,151500,86363203000,385000,385000,385500,384500,942
20250224,151400,86000529500,385500,385500,386000,385000,1406
20250224,151300,85458581000,386000,385500,386000,385000,1019
20250224,151200,85065611500,385500,386000,386000,385500,1644
20250224,151100,84431141000,386000,386000,386000,385500,835
20250224,151000,84108874000,386000,386000,386000,385500,1048
20250224,150900,83704516000,386000,386000,386000,385500,714
20250224,150800,83428928000,386000,386000,386000,385500,1011
20250224,150700,83038795000,386000,386000,386000,385000,1103
20250224,150600,82613239000,385500,386000,386000,385500,1358
20250224,150500,82089096000,386000,386000,386000,385500,1195
20250224,150400,81628038000,386000,386000,386000,385500,870
20250224,150300,81292233000,386000,385500,386000,385000,1222
20250224,150200,80821087000,385500,385500,385500,385000,924
20250224,150100,80464955500,385000,385500,385500,385000,1274
20250224,150000,79974096500,385500,385000,385500,384500,3776
20250224,145900,78520058000,384500,385000,385000,384500,465
20250224,145800,78341071000,385000,385000,385000,384500,416
20250224,145700,78180914000,385000,384500,385000,384500,482
20250224,145600,77995362000,385000,385000,385000,384500,499
20250224,145500,77803255000,385000,385000,385000,384500,574
20250224,145400,77582321000,385000,385000,385000,384500,375
20250224,145300,77437953500,385000,385000,385000,384500,398
20250224,145200,77284753000,385000,384000,385000,384000,510
20250224,145100,77088580000,385000,384500,385000,384000,598
20250224,145000,76858573000,384500,384500,384500,384000,352
20250224,144900,76723236000,384500,384000,384500,383500,512
20250224,144800,76526486500,384000,384000,384500,383500,627
20250224,144700,76285708000,384000,385000,385000,384000,446
20250224,144600,76114277000,385000,384000,385000,383500,773
20250224,144500,75817193500,384500,384500,385000,384000,940
20250224,144400,75455898500,384500,384500,384500,384000,259
20250224,144300,75356314500,384500,384500,384500,384000,525
20250224,144200,75154481000,384500,384500,384500,384000,441
20250224,144100,74984970500,384500,384500,384500,384000,237
20250224,144000,74893854000,384500,384500,384500,383500,272
20250224,143900,74789311000,384000,384500,384500,383500,681
20250224,143800,74527713500,384500,384500,384500,384000,307
20250224,143700,74409684000,384500,384500,384500,384000,239
20250224,143600,74317806000,384500,384500,384500,384000,209
20250224,143500,74237449500,384000,384000,384500,384000,382
20250224,143400,74090644000,384500,384500,384500,384000,217
20250224,143300,74007210000,384500,384000,384500,384000,251
20250224,143200,73910721500,383500,384000,384500,383500,536
20250224,143100,73704872500,383500,384000,384500,383500,349
20250224,143000,73570885500,384000,384500,385000,383500,565
20250224,142900,73353897000,384500,385000,385000,384000,537
20250224,142800,73147342000,385000,385000,385000,384500,522
20250224,142700,72946375500,385000,384500,385000,384500,406
20250224,142600,72790125000,385000,385000,385000,384500,749
20250224,142500,72502033000,385000,385000,385000,384500,436
20250224,142400,72334208000,384500,384500,385000,384000,235
20250224,142300,72243797000,384500,384500,385000,384500,238
20250224,142200,72152228000,385000,384500,385000,384000,317
20250224,142100,72030282000,384500,384500,384500,384000,207
20250224,142000,71950692000,384500,384500,384500,384000,630
20250224,141900,71708650000,384500,384500,384500,384000,272
20250224,141800,71604067500,384500,384500,384500,384000,284
20250224,141700,71494881000,384500,384000,384500,383500,261
20250224,141600,71394616000,384000,384000,384500,383500,311
20250224,141500,71275237000,384000,384000,384500,383500,293
20250224,141400,71162677000,384000,384500,384500,383500,355
20250224,141300,71026348500,384500,384500,384500,384000,229
20250224,141200,70938389000,384500,384000,384500,383500,346
20250224,141100,70805492500,384000,384000,384500,383500,571
20250224,141000,70586230000,384000,384000,384000,383500,482
20250224,140900,70401144000,384000,384000,384000,383500,314
20250224,140800,70280594500,384000,383500,384000,383500,266
20250224,140700,70178458000,384000,384000,384000,383500,297
20250224,140600,70064413000,384000,384000,384000,383500,264
20250224,140500,69963038000,383500,384500,384500,383500,765
20250224,140400,69669123500,384500,384500,384500,384000,252
20250224,140300,69572230500,384500,384500,384500,384000,334
20250224,140200,69443810500,384500,384500,384500,384000,228
20250224,140100,69356148500,384500,385000,385000,384500,321
20250224,140000,69232627500,385000,384500,385000,384000,605
20250224,135900,68999801000,384500,384000,385000,383500,340
20250224,135800,68869221000,383500,385000,385000,383500,299
20250224,135700,68754305500,385000,384500,385000,384000,566
20250224,135600,68536656000,385000,385000,385000,384500,247
20250224,135500,68441565500,385000,384500,385000,383500,787
20250224,135400,68139054500,384500,384500,384500,384000,674
20250224,135300,67880164500,384500,384500,384500,384000,292
20250224,135200,67767918000,384500,384500,384500,384000,226
20250224,135100,67681029500,384500,384500,384500,384000,237
20250224,135000,67589910000,384500,384000,384500,384000,646
20250224,134900,67341529500,384500,384500,384500,384000,233
20250224,134800,67251946500,384500,384500,384500,384000,213
20250224,134700,67170057000,384500,384500,384500,384000,248
20250224,134600,67074706000,384500,384000,384500,384000,224
20250224,134500,66988597000,384500,384500,384500,384000,443
20250224,134400,66818271500,384000,385000,385000,384000,570
20250224,134300,66599164500,385000,384500,385000,384000,408
20250224,134200,66442228500,384500,384500,384500,384000,291
20250224,134100,66330414500,384500,384500,384500,384000,233
20250224,134000,66240861000,384500,384500,384500,384000,398
20250224,133900,66087907000,384500,384500,384500,384000,253
20250224,133800,65990641500,384500,384000,384500,383500,1907
20250224,133700,65257546000,384000,384000,384000,383500,356
20250224,133600,65120849500,384000,384000,384000,384000,325
20250224,133500,64996049500,384000,384000,384000,383500,321
20250224,133400,64872791500,384000,384000,384000,383500,201
20250224,133300,64795615500,384000,383500,384000,383000,195
20250224,133200,64720784500,383500,382500,383500,382500,442
20250224,133100,64551488000,383000,383000,383000,382500,345
20250224,133000,64419354000,383000,383000,383000,382500,343
20250224,132900,64288048500,382500,383000,383000,382500,181
20250224,132800,64218734500,383000,383500,383500,382500,322
20250224,132700,64095371500,383500,383500,383500,383000,154
20250224,132600,64036316000,383000,383500,383500,383000,239
20250224,132500,63944688500,383500,383500,383500,383000,360
20250224,132400,63806634000,383500,383500,383500,383000,113
20250224,132300,63763300500,383500,384000,384000,383000,492
20250224,132200,63574673500,383500,384000,384000,383500,306
20250224,132100,63457242000,384000,384000,384000,383500,152
20250224,132000,63398888000,384000,384000,384000,383500,334
20250224,131900,63270641000,383500,384000,384000,383500,218
20250224,131800,63186973000,384000,384000,384000,383500,248
20250224,131700,63091784000,384000,384000,384000,383000,150
20250224,131600,63034200500,383500,384000,384000,383500,225
20250224,131500,62947850500,384000,384000,384500,383500,1732
20250224,131400,62282866500,383500,384000,384000,383500,201
20250224,131300,62205685000,384000,384000,384000,383500,145
20250224,131200,62150014000,384000,384000,384000,383500,247
20250224,131100,62055172500,384000,384000,384000,383500,246
20250224,131000,61960760000,384000,384000,384000,383500,298
20250224,130900,61846331500,384000,383500,384000,383000,165
20250224,130800,61783041500,383500,383500,383500,383000,168
20250224,130700,61718616500,383500,383500,383500,382500,377
20250224,130600,61574132500,383000,383500,384000,382500,422
20250224,130500,61412447500,383500,383500,383500,383000,320
20250224,130400,61289728000,383500,383500,383500,383000,248
20250224,130300,61194621000,383500,383500,383500,383000,320
20250224,130200,61071964500,383500,383500,383500,382500,190
20250224,130100,60999132500,383500,383500,383500,383000,283
20250224,130000,60890647500,383500,383500,383500,383000,292
20250224,125900,60778670500,383000,383000,383500,383000,211
20250224,125800,60697822000,383000,383500,383500,382500,138
20250224,125700,60644964500,383500,383000,383500,382500,199
20250224,125600,60568723500,383000,383000,383500,382500,196
20250224,125500,60493678500,383500,383500,383500,382500,295
20250224,125400,60380598000,383000,383000,383500,383000,127
20250224,125300,60331920500,383000,383500,383500,382500,271
20250224,125200,60228104500,383500,383500,383500,383000,105
20250224,125100,60187842000,383500,383000,383500,383000,191
20250224,125000,60114658000,383000,383000,383000,382500,528
20250224,124900,59912494500,383000,383000,383000,382500,372
20250224,124800,59770021000,382500,383000,383000,382500,167
20250224,124700,59706069000,383000,383000,383000,382500,178
20250224,124600,59637904000,382500,382500,383000,382500,567
20250224,124500,59420964000,383000,383000,383000,382500,229
20250224,124400,59333262500,383000,383000,383000,382500,168
20250224,124300,59268923500,383000,383000,383500,382500,237
20250224,124200,59178142000,383000,383000,383000,382500,194
20250224,124100,59103842500,382500,383000,383000,382500,125
20250224,124000,59055979000,383000,383000,383000,382500,722
20250224,123900,58779488000,383000,383000,383000,382500,396
20250224,123800,58627821000,383000,383000,383000,382500,210
20250224,123700,58547435000,382500,383000,383000,382500,109
20250224,123600,58505696500,383000,383500,383500,383000,1385
20250224,123500,57975161000,383000,383500,383500,383000,438
20250224,123400,57807195000,383500,383500,383500,383000,126
20250224,123300,57758875500,383500,383500,383500,383000,247
20250224,123200,57664161000,383500,383500,383500,383000,113
20250224,123100,57620827000,383500,383500,383500,383000,236
20250224,123000,57530349500,383000,384000,384000,383000,627
20250224,122900,57289748000,384000,384000,384000,383500,330
20250224,122800,57163118500,383500,384000,384000,383500,181
20250224,122700,57093622500,384000,384000,384000,383500,133
20250224,122600,57042552000,384000,384000,384000,383500,434
20250224,122500,56875896500,383500,384000,384000,383500,349
20250224,122400,56741882000,383500,384000,384000,383500,133
20250224,122300,56690815000,384000,384000,384000,383500,114
20250224,122200,56647042000,384000,384000,384000,383500,148
20250224,122100,56590212500,384000,384000,384000,383500,258
20250224,122000,56491188500,384000,384000,384000,383500,156
20250224,121900,56431286000,383500,384000,384000,383500,196
20250224,121800,56356031500,384000,384000,384000,383500,179
20250224,121700,56287307000,384000,384000,384000,384000,164
20250224,121600,56224331000,384000,383500,384000,383500,166
20250224,121500,56160606500,384000,384000,384000,383500,339
20250224,121400,56030501000,383500,384000,384000,383500,185
20250224,121300,55959496500,384000,384000,384000,383500,168
20250224,121200,55895003000,383500,383500,384000,383000,200
20250224,121100,55818291500,383500,384000,384000,383500,173
20250224,121000,55751893500,384000,384000,384000,383000,214
20250224,120900,55669720000,384000,383500,384000,383000,288
20250224,120800,55559273500,384000,383500,384000,383000,446
20250224,120700,55388240500,383500,383500,383500,383000,156
20250224,120600,55328427000,383500,383000,384000,383000,201
20250224,120500,55251351000,384000,383500,384000,383000,654
20250224,120400,55000506000,383500,383500,383500,383000,124
20250224,120300,54952954000,383500,383500,383500,383000,130
20250224,120200,54903100000,383500,383000,384000,383000,186
20250224,120100,54831763000,383500,383500,383500,383000,106
20250224,120000,54791114000,383500,383500,383500,383000,370
20250224,115900,54649221000,383000,383500,383500,383000,115
20250224,115800,54605126500,383500,383500,383500,383000,202
20250224,115700,54527674000,383500,383500,383500,383000,163
20250224,115600,54465171500,383000,383500,383500,383000,329
20250224,115500,54339083500,383500,384000,384000,383000,358
20250224,115400,54201689500,383500,384000,384000,383000,176
20250224,115300,54134177500,384000,383500,384000,383500,242
20250224,115200,54041266500,384000,384000,384000,383500,167
20250224,115100,53977176000,384000,384000,384000,383500,123
20250224,115000,53929951500,384000,383500,384000,383000,384
20250224,114900,53782519500,383000,383500,384000,383000,196
20250224,114800,53707371000,383500,383500,383500,383500,142
20250224,114700,53652914000,383500,384000,384000,383000,361
20250224,114600,53514455000,384000,384000,384000,383500,115
20250224,114500,53470299000,384000,384000,384500,383500,301
20250224,114400,53354694000,384000,384000,384000,383500,124
20250224,114300,53307088000,384000,383500,384500,383500,676
20250224,114200,53047506000,384000,384000,384000,383500,686
20250224,114100,52784107500,384000,383500,384000,383500,103
20250224,114000,52744571000,384500,384500,384500,383500,224
20250224,113900,52658485000,384000,384500,384500,383500,564
20250224,113800,52441724000,384500,384500,384500,384000,139
20250224,113700,52388279000,384500,384500,384500,384000,293
20250224,113600,52275664000,384500,384500,384500,384000,128
20250224,113500,52226449000,384500,384500,384500,383500,239
20250224,113400,52134593000,384500,384000,384500,384000,264
20250224,113300,52033173000,384500,384500,384500,384000,219
20250224,113200,51949010500,384500,385000,385000,384000,317
20250224,113100,51827113000,384500,385000,385000,384500,243
20250224,113000,51733632000,384500,384500,385000,384000,1023
20250224,112900,51340286500,384500,384500,384500,384000,668
20250224,112800,51083460500,384500,384500,384500,384000,251
20250224,112700,50986999000,384500,384500,384500,384000,207
20250224,112600,50907428500,384000,384500,384500,384000,213
20250224,112500,50825556500,384500,384500,384500,384000,192
20250224,112400,50751750000,384000,384000,384500,383500,297
20250224,112300,50637644000,384000,384000,384000,383500,551
20250224,112200,50426068000,384000,384000,384000,383500,498
20250224,112100,50235025500,384000,383500,384000,383000,271
20250224,112000,50131059500,383500,383500,384000,383000,445
20250224,111900,49960388000,383500,383500,383500,383000,198
20250224,111800,49884475500,383500,383500,383500,383000,128
20250224,111700,49835393000,383500,383000,383500,382500,297
20250224,111600,49721604000,383000,383000,383000,382500,178
20250224,111500,49653437500,383000,382500,383000,382500,402
20250224,111400,49499564500,382500,382500,382500,382000,113
20250224,111300,49456347500,382500,382000,382500,381500,303
20250224,111200,49340492000,382000,382500,382500,381500,173
20250224,111100,49274412000,382500,382500,382500,381500,185
20250224,111000,49203706000,382500,382000,382500,381500,484
20250224,110900,49018793500,382000,382000,382000,381500,408
20250224,110800,48863036000,382000,382000,382000,381500,130
20250224,110700,48813379000,382000,382000,382000,381500,266
20250224,110600,48711771000,382000,382000,382000,381500,192
20250224,110500,48638436500,382000,382000,382000,381500,311
20250224,110400,48519667500,382000,381500,382000,381500,234
20250224,110300,48430327000,382000,382000,382000,381500,455
20250224,110200,48256622500,381500,381500,382000,381000,269
20250224,110100,48154001000,381500,381000,381500,380500,331
20250224,110000,48027918500,380500,381500,382000,380500,1980
20250224,105900,47274106500,381500,381500,382000,381000,1238
20250224,105800,46801889500,381000,381500,381500,381000,1401
20250224,105700,46268023000,381500,382000,382000,381000,938
20250224,105600,45910109000,382000,382500,382500,381500,256
20250224,105500,45812315000,382000,382000,382000,381500,486
20250224,105400,45626671500,382000,382000,382000,381500,216
20250224,105300,45544169000,381500,382000,382000,381500,198
20250224,105200,45468564000,382000,382500,382500,381500,762
20250224,105100,45177480500,382500,382500,382500,382000,126
20250224,105000,45129288000,382500,383000,383000,382000,767
20250224,104900,44835974000,383000,383000,383000,382500,249
20250224,104800,44740620500,383000,382500,383000,382500,235
20250224,104700,44650676500,382500,382500,383000,382000,609
20250224,104600,44417755500,382000,382500,382500,382000,423
20250224,104500,44256065000,382000,383000,383000,382000,885
20250224,104400,43917485000,383000,383000,383000,382500,234
20250224,104300,43827905000,382500,383000,383000,382500,320
20250224,104200,43705364000,382500,383000,383000,382500,163
20250224,104100,43642945000,383000,383000,383000,382500,256
20250224,104000,43544923500,383000,383000,383000,382500,269
20250224,103900,43441904000,382500,383000,383000,382500,242
20250224,103800,43349245000,383000,383000,383000,382500,279
20250224,103700,43242451000,382500,383000,383000,382000,212
20250224,103600,43161306000,383000,382500,383000,382000,139
20250224,103500,43108117000,382500,383000,383000,382000,1178
20250224,103400,42657334500,383000,383000,383000,382500,208
20250224,103300,42577689000,383000,382000,383000,382000,501
20250224,103200,42386042500,382500,382500,382500,382000,464
20250224,103100,42208704500,382500,383000,383000,382000,394
20250224,103000,42057959500,383000,383500,383500,382500,913
20250224,102900,41708294500,383500,383500,383500,383000,305
20250224,102800,41591388000,383500,383500,383500,383000,157
20250224,102700,41531182000,383500,383000,383500,382500,198
20250224,102600,41455309500,383000,382500,383000,382500,192
20250224,102500,41381799000,383000,383000,383500,382000,726
20250224,102400,41104072000,383000,383000,383000,382500,498
20250224,102300,40913414000,383000,383000,383500,382500,995
20250224,102200,40532391500,383500,383500,383500,383000,511
20250224,102100,40336445000,383000,383500,383500,383000,263
20250224,102000,40235651000,383500,384000,384000,383000,777
20250224,101900,39937649000,384000,385000,385000,383500,732
20250224,101800,39656484000,384500,384500,385000,384500,291
20250224,101700,39544538000,385000,385000,385000,384500,244
20250224,101600,39450644500,385000,385000,385000,384500,128
20250224,101500,39401369500,384500,385000,385000,384500,248
20250224,101400,39305913000,385000,384500,385000,384500,206
20250224,101300,39226644000,384500,384500,384500,384000,165
20250224,101200,39163215500,384500,384500,384500,384000,411
20250224,101100,39005210000,384500,385000,385000,384000,267
20250224,101000,38902495500,385000,385000,385000,384500,264
20250224,100900,38800885000,385000,384500,385000,384500,222
20250224,100800,38715445000,384500,385500,385500,384000,958
20250224,100700,38346867000,385000,385000,385500,385000,152
20250224,100600,38288286000,385000,385500,385500,385000,604
20250224,100500,38055465500,385500,385500,385500,385000,282
20250224,100400,37946805500,385000,385000,385500,384500,1091
20250224,100300,37526759500,385000,385000,385000,384500,588
20250224,100200,37300460000,385000,383500,385000,383500,1152
20250224,100100,36857742500,383500,383000,384000,383000,615
20250224,100000,36621763500,383500,383500,384000,383000,390
20250224,095900,36472134500,383500,384000,384000,383000,786
20250224,095800,36170621500,384000,383500,384000,383000,298
20250224,095700,36056332000,383000,383000,383500,383000,168
20250224,095600,35991927000,383500,384000,384000,383000,662
20250224,095500,35738111500,383500,383500,384000,383500,583
20250224,095400,35514307500,383500,383500,384000,383500,469
20250224,095300,35334330500,383500,384000,384000,383500,338
20250224,095200,35204617000,383500,384500,385000,383500,1086
20250224,095100,34787317500,384500,384500,384500,384000,380
20250224,095000,34641318500,384000,384000,385000,383500,1016
20250224,094900,34250842500,384000,383500,384500,383500,582
20250224,094800,34027381000,383500,384000,384500,383500,248
20250224,094700,33932104500,384000,384500,385000,383500,510
20250224,094600,33736097500,385000,384500,385000,384000,743
20250224,094500,33450415500,384500,383000,384500,383000,1583
20250224,094400,32842727000,383000,382500,383000,382000,530
20250224,094300,32639886000,382500,382500,382500,382000,366
20250224,094200,32499943000,382500,383000,383000,382500,301
20250224,094100,32384740000,383000,382000,383000,382000,1198
20250224,094000,31926875000,382500,382500,382500,382000,493
20250224,093900,31738372000,382500,383500,383500,382000,677
20250224,093800,31479089000,383500,383000,384000,382000,1390
20250224,093700,30947200500,383000,383000,383500,382500,1000
20250224,093600,30564372500,383000,383500,384000,383000,1165
20250224,093500,30117388500,384000,385500,386000,383500,3014
20250224,093400,28957756500,386000,386000,386500,385000,3296
20250224,093300,27686138500,385500,386000,386500,385500,2404
20250224,093200,26757953500,386000,385000,386000,385000,3878
20250224,093100,25262733000,385000,384500,385500,384500,2163
20250224,093000,24430006000,384500,384000,384500,383500,605
20250224,092900,24197426500,383500,384000,385000,383500,613
20250224,092800,23961951500,385000,384500,385000,383500,1017
20250224,092700,23571077500,384500,384000,385000,383500,3132
20250224,092600,22366692500,384000,384000,384500,383500,856
20250224,092500,22038136000,384000,384000,384500,383500,977
20250224,092400,21663019000,383500,384000,384500,383500,753
20250224,092300,21373820000,384500,384500,385000,383500,2112
20250224,092200,20562179000,385000,384000,385000,384000,1361
20250224,092100,20038449000,384000,385000,385000,384000,2914
20250224,092000,18917508000,385000,384500,385000,384500,2834
20250224,091900,17827046500,384500,382000,384500,382000,4681
20250224,091800,16031986500,382500,382000,382500,382000,1116
20250224,091700,15605190000,382500,383000,383000,381500,1700
20250224,091600,14955393000,382500,382500,383000,382000,1090
20250224,091500,14538508000,382000,381500,382500,381000,3536
20250224,091400,13188147500,381500,380000,381500,380000,2051
20250224,091300,12407202000,380000,380500,380500,380000,1109
20250224,091200,11985577000,380000,380500,381000,380000,763
20250224,091100,11695217000,381000,379000,381000,379000,1321
20250224,091000,11193182500,379000,378500,379500,378500,737
20250224,090900,10913970500,378500,377500,378500,377500,1110
20250224,090800,10494336000,377500,378000,378500,377500,736
20250224,090700,10216153000,378000,378500,378500,378000,1570
20250224,090600,9622157000,378500,379500,380000,378000,939
20250224,090500,9266398500,379500,379500,380000,378500,2064
20250224,090400,8483700500,380000,381500,382000,379500,4532
20250224,090300,6756992500,381000,381000,381500,380500,1257
20250224,090200,6278039500,381000,379500,381500,379000,5196
20250224,090100,4303001500,379500,376500,379500,376500,4367
20250224,090000,2650492000,376500,377500,377500,375000,6846