KissMeData/267250/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,210600,11427019000,76000,76000,76000,76000,6063
20250224,210500,11427019000,76000,76000,76000,76000,0
20250224,210400,11427019000,76000,76000,76000,76000,0
20250224,210300,11427019000,76000,76000,76000,76000,0
20250224,210200,11427019000,76000,76000,76000,76000,0
20250224,210100,11427019000,76000,76000,76000,76000,0
20250224,210000,11427019000,76000,76000,76000,76000,0
20250224,205900,11427019000,76000,76000,76000,76000,0
20250224,205800,11427019000,76000,76000,76000,76000,0
20250224,205700,11427019000,76000,76000,76000,76000,0
20250224,205600,11427019000,76000,76000,76000,76000,0
20250224,205500,11427019000,76000,76000,76000,76000,0
20250224,205400,11427019000,76000,76000,76000,76000,0
20250224,205300,11427019000,76000,76000,76000,76000,0
20250224,205200,11427019000,76000,76000,76000,76000,0
20250224,205100,11427019000,76000,76000,76000,76000,0
20250224,205000,11427019000,76000,76000,76000,76000,0
20250224,204900,11427019000,76000,76000,76000,76000,0
20250224,204800,11427019000,76000,76000,76000,76000,0
20250224,204700,11427019000,76000,76000,76000,76000,0
20250224,204600,11427019000,76000,76000,76000,76000,0
20250224,204500,11427019000,76000,76000,76000,76000,0
20250224,204400,11427019000,76000,76000,76000,76000,0
20250224,204300,11427019000,76000,76000,76000,76000,0
20250224,204200,11427019000,76000,76000,76000,76000,0
20250224,204100,11427019000,76000,76000,76000,76000,0
20250224,204000,11427019000,76000,76000,76000,76000,0
20250224,203900,11427019000,76000,76000,76000,76000,0
20250224,203800,11427019000,76000,76000,76000,76000,0
20250224,203700,11427019000,76000,76000,76000,76000,0
20250224,203600,11427019000,76000,76000,76000,76000,6063
20250224,203500,11427019000,76000,76000,76000,76000,0
20250224,203400,11427019000,76000,76000,76000,76000,0
20250224,203300,11427019000,76000,76000,76000,76000,0
20250224,203200,11427019000,76000,76000,76000,76000,0
20250224,203100,11427019000,76000,76000,76000,76000,0
20250224,203000,11427019000,76000,76000,76000,76000,0
20250224,202900,11427019000,76000,76000,76000,76000,0
20250224,202800,11427019000,76000,76000,76000,76000,0
20250224,202700,11427019000,76000,76000,76000,76000,0
20250224,202600,11427019000,76000,76000,76000,76000,0
20250224,202500,11427019000,76000,76000,76000,76000,0
20250224,202400,11427019000,76000,76000,76000,76000,0
20250224,202300,11427019000,76000,76000,76000,76000,0
20250224,202200,11427019000,76000,76000,76000,76000,0
20250224,202100,11427019000,76000,76000,76000,76000,0
20250224,202000,11427019000,76000,76000,76000,76000,0
20250224,201900,11427019000,76000,76000,76000,76000,0
20250224,201800,11427019000,76000,76000,76000,76000,0
20250224,201700,11427019000,76000,76000,76000,76000,0
20250224,201600,11427019000,76000,76000,76000,76000,0
20250224,201500,11427019000,76000,76000,76000,76000,0
20250224,201400,11427019000,76000,76000,76000,76000,0
20250224,201300,11427019000,76000,76000,76000,76000,0
20250224,201200,11427019000,76000,76000,76000,76000,0
20250224,201100,11427019000,76000,76000,76000,76000,0
20250224,201000,11427019000,76000,76000,76000,76000,0
20250224,200900,11427019000,76000,76000,76000,76000,0
20250224,200800,11427019000,76000,76000,76000,76000,0
20250224,200700,11427019000,76000,76000,76000,76000,0
20250224,200600,11427019000,76000,76000,76000,76000,6063
20250224,200500,11427019000,76000,76000,76000,76000,0
20250224,200400,11427019000,76000,76000,76000,76000,0
20250224,200300,11427019000,76000,76000,76000,76000,0
20250224,200200,11427019000,76000,76000,76000,76000,0
20250224,200100,11427019000,76000,76000,76000,76000,0
20250224,200000,11427019000,76000,76000,76000,76000,0
20250224,195900,11427019000,76000,76000,76000,76000,0
20250224,195800,11427019000,76000,76000,76000,76000,0
20250224,195700,11427019000,76000,76000,76000,76000,0
20250224,195600,11427019000,76000,76000,76000,76000,0
20250224,195500,11427019000,76000,76000,76000,76000,0
20250224,195400,11427019000,76000,76000,76000,76000,0
20250224,195300,11427019000,76000,76000,76000,76000,0
20250224,195200,11427019000,76000,76000,76000,76000,0
20250224,195100,11427019000,76000,76000,76000,76000,0
20250224,195000,11427019000,76000,76000,76000,76000,0
20250224,194900,11427019000,76000,76000,76000,76000,0
20250224,194800,11427019000,76000,76000,76000,76000,0
20250224,194700,11427019000,76000,76000,76000,76000,0
20250224,194600,11427019000,76000,76000,76000,76000,0
20250224,194500,11427019000,76000,76000,76000,76000,0
20250224,194400,11427019000,76000,76000,76000,76000,0
20250224,194300,11427019000,76000,76000,76000,76000,0
20250224,194200,11427019000,76000,76000,76000,76000,0
20250224,194100,11427019000,76000,76000,76000,76000,0
20250224,194000,11427019000,76000,76000,76000,76000,0
20250224,193900,11427019000,76000,76000,76000,76000,0
20250224,193800,11427019000,76000,76000,76000,76000,0
20250224,193700,11427019000,76000,76000,76000,76000,0
20250224,193600,11427019000,76000,76000,76000,76000,6063
20250224,193500,11427019000,76000,76000,76000,76000,0
20250224,193400,11427019000,76000,76000,76000,76000,0
20250224,193300,11427019000,76000,76000,76000,76000,0
20250224,193200,11427019000,76000,76000,76000,76000,0
20250224,193100,11427019000,76000,76000,76000,76000,0
20250224,193000,11427019000,76000,76000,76000,76000,0
20250224,192900,11427019000,76000,76000,76000,76000,0
20250224,192800,11427019000,76000,76000,76000,76000,0
20250224,192700,11427019000,76000,76000,76000,76000,0
20250224,192600,11427019000,76000,76000,76000,76000,0
20250224,192500,11427019000,76000,76000,76000,76000,0
20250224,192400,11427019000,76000,76000,76000,76000,0
20250224,192300,11427019000,76000,76000,76000,76000,0
20250224,192200,11427019000,76000,76000,76000,76000,0
20250224,192100,11427019000,76000,76000,76000,76000,0
20250224,192000,11427019000,76000,76000,76000,76000,0
20250224,191900,11427019000,76000,76000,76000,76000,0
20250224,191800,11427019000,76000,76000,76000,76000,0
20250224,191700,11427019000,76000,76000,76000,76000,0
20250224,191600,11427019000,76000,76000,76000,76000,0
20250224,191500,11427019000,76000,76000,76000,76000,0
20250224,191400,11427019000,76000,76000,76000,76000,0
20250224,191300,11427019000,76000,76000,76000,76000,0
20250224,191200,11427019000,76000,76000,76000,76000,0
20250224,191100,11427019000,76000,76000,76000,76000,0
20250224,191000,11427019000,76000,76000,76000,76000,0
20250224,190900,11427019000,76000,76000,76000,76000,0
20250224,190800,11427019000,76000,76000,76000,76000,0
20250224,190700,11427019000,76000,76000,76000,76000,0
20250224,190600,11427019000,76000,76000,76000,76000,6063
20250224,190500,11427019000,76000,76000,76000,76000,0
20250224,190400,11427019000,76000,76000,76000,76000,0
20250224,190300,11427019000,76000,76000,76000,76000,0
20250224,190200,11427019000,76000,76000,76000,76000,0
20250224,190100,11427019000,76000,76000,76000,76000,0
20250224,190000,11427019000,76000,76000,76000,76000,0
20250224,185900,11427019000,76000,76000,76000,76000,0
20250224,185800,11427019000,76000,76000,76000,76000,0
20250224,185700,11427019000,76000,76000,76000,76000,0
20250224,185600,11427019000,76000,76000,76000,76000,0
20250224,185500,11427019000,76000,76000,76000,76000,0
20250224,185400,11427019000,76000,76000,76000,76000,0
20250224,185300,11427019000,76000,76000,76000,76000,0
20250224,185200,11427019000,76000,76000,76000,76000,0
20250224,185100,11427019000,76000,76000,76000,76000,0
20250224,185000,11427019000,76000,76000,76000,76000,0
20250224,184900,11427019000,76000,76000,76000,76000,0
20250224,184800,11427019000,76000,76000,76000,76000,0
20250224,184700,11427019000,76000,76000,76000,76000,0
20250224,184600,11427019000,76000,76000,76000,76000,0
20250224,184500,11427019000,76000,76000,76000,76000,0
20250224,184400,11427019000,76000,76000,76000,76000,0
20250224,184300,11427019000,76000,76000,76000,76000,0
20250224,184200,11427019000,76000,76000,76000,76000,0
20250224,184100,11427019000,76000,76000,76000,76000,0
20250224,184000,11427019000,76000,76000,76000,76000,0
20250224,183900,11427019000,76000,76000,76000,76000,0
20250224,183800,11427019000,76000,76000,76000,76000,0
20250224,183700,11427019000,76000,76000,76000,76000,0
20250224,183600,11427019000,76000,76000,76000,76000,6063
20250224,183500,11427019000,76000,76000,76000,76000,0
20250224,183400,11427019000,76000,76000,76000,76000,0
20250224,183300,11427019000,76000,76000,76000,76000,0
20250224,183200,11427019000,76000,76000,76000,76000,0
20250224,183100,11427019000,76000,76000,76000,76000,0
20250224,183000,11427019000,76000,76000,76000,76000,0
20250224,182900,11427019000,76000,76000,76000,76000,0
20250224,182800,11427019000,76000,76000,76000,76000,0
20250224,182700,11427019000,76000,76000,76000,76000,0
20250224,182600,11427019000,76000,76000,76000,76000,0
20250224,182500,11427019000,76000,76000,76000,76000,0
20250224,182400,11427019000,76000,76000,76000,76000,0
20250224,182300,11427019000,76000,76000,76000,76000,0
20250224,182200,11427019000,76000,76000,76000,76000,0
20250224,182100,11427019000,76000,76000,76000,76000,0
20250224,182000,11427019000,76000,76000,76000,76000,0
20250224,181900,11427019000,76000,76000,76000,76000,0
20250224,181800,11427019000,76000,76000,76000,76000,0
20250224,181700,11427019000,76000,76000,76000,76000,0
20250224,181600,11427019000,76000,76000,76000,76000,0
20250224,181500,11427019000,76000,76000,76000,76000,0
20250224,181400,11427019000,76000,76000,76000,76000,0
20250224,181300,11427019000,76000,76000,76000,76000,0
20250224,181200,11427019000,76000,76000,76000,76000,0
20250224,181100,11427019000,76000,76000,76000,76000,0
20250224,181000,11427019000,76000,76000,76000,76000,0
20250224,180900,11427019000,76000,76000,76000,76000,0
20250224,180800,11427019000,76000,76000,76000,76000,0
20250224,180700,11427019000,76000,76000,76000,76000,0
20250224,180600,11427019000,76000,76000,76000,76000,6063
20250224,180500,11427019000,76000,76000,76000,76000,0
20250224,180400,11427019000,76000,76000,76000,76000,0
20250224,180300,11427019000,76000,76000,76000,76000,0
20250224,180200,11427019000,76000,76000,76000,76000,0
20250224,180100,11427019000,76000,76000,76000,76000,0
20250224,180000,11427019000,76000,76000,76000,76000,0
20250224,175900,11427019000,76000,76000,76000,76000,0
20250224,175800,11427019000,76000,76000,76000,76000,0
20250224,175700,11427019000,76000,76000,76000,76000,0
20250224,175600,11427019000,76000,76000,76000,76000,0
20250224,175500,11427019000,76000,76000,76000,76000,0
20250224,175400,11427019000,76000,76000,76000,76000,0
20250224,175300,11427019000,76000,76000,76000,76000,0
20250224,175200,11427019000,76000,76000,76000,76000,0
20250224,175100,11427019000,76000,76000,76000,76000,0
20250224,175000,11427019000,76000,76000,76000,76000,0
20250224,174900,11427019000,76000,76000,76000,76000,0
20250224,174800,11427019000,76000,76000,76000,76000,0
20250224,174700,11427019000,76000,76000,76000,76000,0
20250224,174600,11427019000,76000,76000,76000,76000,0
20250224,174500,11427019000,76000,76000,76000,76000,0
20250224,174400,11427019000,76000,76000,76000,76000,0
20250224,174300,11427019000,76000,76000,76000,76000,0
20250224,174200,11427019000,76000,76000,76000,76000,0
20250224,174100,11427019000,76000,76000,76000,76000,0
20250224,174000,11427019000,76000,76000,76000,76000,0
20250224,173900,11427019000,76000,76000,76000,76000,0
20250224,173800,11427019000,76000,76000,76000,76000,0
20250224,173700,11427019000,76000,76000,76000,76000,0
20250224,173600,11427019000,76000,76000,76000,76000,6063
20250224,173500,11427019000,76000,76000,76000,76000,0
20250224,173400,11427019000,76000,76000,76000,76000,0
20250224,173300,11427019000,76000,76000,76000,76000,0
20250224,173200,11427019000,76000,76000,76000,76000,0
20250224,173100,11427019000,76000,76000,76000,76000,0
20250224,173000,11427019000,76000,76000,76000,76000,0
20250224,172900,11427019000,76000,76000,76000,76000,0
20250224,172800,11427019000,76000,76000,76000,76000,0
20250224,172700,11427019000,76000,76000,76000,76000,0
20250224,172600,11427019000,76000,76000,76000,76000,0
20250224,172500,11427019000,76000,76000,76000,76000,0
20250224,172400,11427019000,76000,76000,76000,76000,0
20250224,172300,11427019000,76000,76000,76000,76000,0
20250224,172200,11427019000,76000,76000,76000,76000,0
20250224,172100,11427019000,76000,76000,76000,76000,0
20250224,172000,11427019000,76000,76000,76000,76000,0
20250224,171900,11427019000,76000,76000,76000,76000,0
20250224,171800,11427019000,76000,76000,76000,76000,0
20250224,171700,11427019000,76000,76000,76000,76000,0
20250224,171600,11427019000,76000,76000,76000,76000,0
20250224,171500,11427019000,76000,76000,76000,76000,0
20250224,171400,11427019000,76000,76000,76000,76000,0
20250224,171300,11427019000,76000,76000,76000,76000,0
20250224,171200,11427019000,76000,76000,76000,76000,0
20250224,171100,11427019000,76000,76000,76000,76000,0
20250224,171000,11427019000,76000,76000,76000,76000,0
20250224,170900,11427019000,76000,76000,76000,76000,0
20250224,170800,11427019000,76000,76000,76000,76000,0
20250224,170700,11427019000,76000,76000,76000,76000,0
20250224,170600,11427019000,76000,76000,76000,76000,6063
20250224,170500,11427019000,76000,76000,76000,76000,0
20250224,170400,11427019000,76000,76000,76000,76000,0
20250224,170300,11427019000,76000,76000,76000,76000,0
20250224,170200,11427019000,76000,76000,76000,76000,0
20250224,170100,11427019000,76000,76000,76000,76000,0
20250224,170000,11427019000,76000,76000,76000,76000,0
20250224,165900,11427019000,76000,76000,76000,76000,0
20250224,165800,11427019000,76000,76000,76000,76000,0
20250224,165700,11427019000,76000,76000,76000,76000,0
20250224,165600,11427019000,76000,76000,76000,76000,0
20250224,165500,11427019000,76000,76000,76000,76000,0
20250224,165400,11427019000,76000,76000,76000,76000,0
20250224,165300,11427019000,76000,76000,76000,76000,0
20250224,165200,11427019000,76000,76000,76000,76000,0
20250224,165100,11427019000,76000,76000,76000,76000,0
20250224,165000,11427019000,76000,76000,76000,76000,0
20250224,164900,11427019000,76000,76000,76000,76000,0
20250224,164800,11427019000,76000,76000,76000,76000,0
20250224,164700,11427019000,76000,76000,76000,76000,0
20250224,164600,11427019000,76000,76000,76000,76000,0
20250224,164500,11427019000,76000,76000,76000,76000,0
20250224,164400,11427019000,76000,76000,76000,76000,0
20250224,164300,11427019000,76000,76000,76000,76000,0
20250224,164200,11427019000,76000,76000,76000,76000,0
20250224,164100,11427019000,76000,76000,76000,76000,0
20250224,164000,11427019000,76000,76000,76000,76000,0
20250224,163900,11427019000,76000,76000,76000,76000,0
20250224,163800,11427019000,76000,76000,76000,76000,0
20250224,163700,11427019000,76000,76000,76000,76000,0
20250224,163600,11427019000,76000,76000,76000,76000,6063
20250224,163500,11427019000,76000,76000,76000,76000,0
20250224,163400,11427019000,76000,76000,76000,76000,0
20250224,163300,11427019000,76000,76000,76000,76000,0
20250224,163200,11427019000,76000,76000,76000,76000,0
20250224,163100,11427019000,76000,76000,76000,76000,0
20250224,163000,11427019000,76000,76000,76000,76000,0
20250224,162900,11427019000,76000,76000,76000,76000,0
20250224,162800,11427019000,76000,76000,76000,76000,0
20250224,162700,11427019000,76000,76000,76000,76000,0
20250224,162600,11427019000,76000,76000,76000,76000,0
20250224,162500,11427019000,76000,76000,76000,76000,0
20250224,162400,11427019000,76000,76000,76000,76000,0
20250224,162300,11427019000,76000,76000,76000,76000,0
20250224,162200,11427019000,76000,76000,76000,76000,0
20250224,162100,11427019000,76000,76000,76000,76000,0
20250224,162000,11427019000,76000,76000,76000,76000,0
20250224,161900,11427019000,76000,76000,76000,76000,0
20250224,161800,11427019000,76000,76000,76000,76000,0
20250224,161700,11427019000,76000,76000,76000,76000,0
20250224,161600,11427019000,76000,76000,76000,76000,0
20250224,161500,11427019000,76000,76000,76000,76000,0
20250224,161400,11427019000,76000,76000,76000,76000,0
20250224,161300,11427019000,76000,76000,76000,76000,0
20250224,161200,11427019000,76000,76000,76000,76000,0
20250224,161100,11427019000,76000,76000,76000,76000,0
20250224,161000,11427019000,76000,76000,76000,76000,0
20250224,160900,11427019000,76000,76000,76000,76000,0
20250224,160800,11427019000,76000,76000,76000,76000,0
20250224,160700,11427019000,76000,76000,76000,76000,0
20250224,160600,11427019000,76000,76000,76000,76000,6063
20250224,160500,11427019000,76000,76000,76000,76000,0
20250224,160400,11427019000,76000,76000,76000,76000,0
20250224,160300,11427019000,76000,76000,76000,76000,0
20250224,160200,11427019000,76000,76000,76000,76000,0
20250224,160100,11427019000,76000,76000,76000,76000,0
20250224,160000,11427019000,76000,76000,76000,76000,0
20250224,155900,11427019000,76000,76000,76000,76000,0
20250224,155800,11427019000,76000,76000,76000,76000,0
20250224,155700,11427019000,76000,76000,76000,76000,0
20250224,155600,11427019000,76000,76000,76000,76000,0
20250224,155500,11427019000,76000,76000,76000,76000,0
20250224,155400,11427019000,76000,76000,76000,76000,0
20250224,155300,11427019000,76000,76000,76000,76000,0
20250224,155200,11427019000,76000,76000,76000,76000,0
20250224,155100,11427019000,76000,76000,76000,76000,0
20250224,155000,11427019000,76000,76000,76000,76000,0
20250224,154900,11427019000,76000,76000,76000,76000,0
20250224,154800,11427019000,76000,76000,76000,76000,0
20250224,154700,11427019000,76000,76000,76000,76000,0
20250224,154600,11427019000,76000,76000,76000,76000,0
20250224,154500,11427019000,76000,76000,76000,76000,0
20250224,154400,11427019000,76000,76000,76000,76000,0
20250224,154300,11427019000,76000,76000,76000,76000,0
20250224,154200,11427019000,76000,76000,76000,76000,0
20250224,154100,11427019000,76000,76000,76000,76000,0
20250224,154000,11427019000,76000,76000,76000,76000,0
20250224,153900,11427019000,76000,76000,76000,76000,0
20250224,153800,11427019000,76000,76000,76000,76000,0
20250224,153700,11427019000,76000,76000,76000,76000,0
20250224,153600,11427019000,76000,76000,76000,76000,6063
20250224,153500,11427019000,76000,76000,76000,76000,0
20250224,153400,11427019000,76000,76000,76000,76000,0
20250224,153300,11427019000,76000,76000,76000,76000,0
20250224,153200,11427019000,76000,76000,76000,76000,0
20250224,153100,11427019000,76000,76000,76000,76000,0
20250224,153000,11427019000,76000,76000,76000,76000,6063
20250224,152900,10966231000,75900,75900,75900,75900,0
20250224,152800,10966231000,75900,75900,75900,75900,0
20250224,152700,10966231000,75900,75900,75900,75900,0
20250224,152600,10966231000,75900,75900,75900,75900,0
20250224,152500,10966231000,75900,75900,75900,75900,0
20250224,152400,10966231000,75900,75900,75900,75900,0
20250224,152300,10966231000,75900,75900,75900,75900,0
20250224,152200,10966231000,75900,75900,75900,75900,0
20250224,152100,10966231000,75900,75900,75900,75900,0
20250224,152000,10966231000,75900,75900,75900,75900,0
20250224,151900,10966231000,75900,75800,75900,75800,577
20250224,151800,10922440300,75800,75700,75900,75700,258
20250224,151700,10902890600,75800,75600,75800,75600,837
20250224,151600,10839527000,75600,75700,75700,75600,340
20250224,151500,10813821300,75700,75600,75700,75600,351
20250224,151400,10787276500,75600,75600,75700,75600,339
20250224,151300,10761646400,75600,75600,75700,75600,429
20250224,151200,10729207800,75700,75700,75700,75600,347
20250224,151100,10702954000,75700,75700,75800,75600,306
20250224,151000,10679797600,75700,75700,75800,75700,977
20250224,150900,10605780800,75700,75600,75800,75600,551
20250224,150800,10564085600,75600,75600,75800,75600,433
20250224,150700,10531331200,75600,75700,75700,75600,353
20250224,150600,10504619000,75700,75700,75800,75700,393
20250224,150500,10474868300,75700,75600,75800,75600,394
20250224,150400,10445043300,75700,75700,75800,75700,565
20250224,150300,10402271300,75700,75800,75800,75700,399
20250224,150200,10372066700,75800,75700,75800,75700,213
20250224,150100,10355940500,75700,75700,75700,75700,60
20250224,150000,10351398500,75700,75800,75800,75700,395
20250224,145900,10321471600,75700,75700,75800,75700,154
20250224,145800,10309807200,75700,75700,75700,75700,117
20250224,145700,10300950300,75700,75700,75800,75700,98
20250224,145600,10293527400,75700,75700,75800,75700,355
20250224,145500,10266652100,75700,75700,75800,75700,80
20250224,145400,10260595600,75800,75700,75800,75700,193
20250224,145300,10245984900,75700,75700,75800,75700,292
20250224,145200,10223880200,75700,75700,75700,75700,235
20250224,145100,10206090700,75700,75700,75800,75700,86
20250224,145000,10199578700,75700,75700,75800,75700,544
20250224,144900,10158397600,75800,75700,75800,75700,150
20250224,144800,10147041900,75700,75800,75800,75700,214
20250224,144700,10130841700,75800,75700,75800,75700,117
20250224,144600,10121982600,75700,75600,75700,75600,233
20250224,144500,10104358500,75600,75600,75700,75600,733
20250224,144400,10048903300,75600,75700,75800,75600,259
20250224,144300,10029308200,75700,75700,75800,75700,257
20250224,144200,10009853000,75600,75600,75700,75600,249
20250224,144100,9991018200,75600,75600,75700,75600,441
20250224,144000,9957643600,75600,75600,75600,75500,245
20250224,143900,9939125100,75600,75500,75600,75500,169
20250224,143800,9926357500,75500,75500,75600,75500,634
20250224,143700,9878487200,75500,75600,75600,75500,93
20250224,143600,9871458000,75600,75600,75700,75600,150
20250224,143500,9860117500,75600,75600,75700,75600,235
20250224,143400,9842351400,75700,75600,75700,75600,74
20250224,143300,9836755000,75600,75700,75700,75500,226
20250224,143200,9819671500,75600,75600,75700,75600,378
20250224,143100,9791073700,75600,75700,75700,75600,1240
20250224,143000,9697329300,75700,75600,75700,75600,312
20250224,142900,9673735700,75600,75500,75600,75400,992
20250224,142800,9598775100,75500,75400,75500,75400,118
20250224,142700,9589871200,75500,75500,75500,75400,963
20250224,142600,9517176400,75400,75500,75500,75400,96
20250224,142500,9509936300,75400,75400,75500,75400,181
20250224,142400,9496286000,75400,75400,75500,75400,76
20250224,142300,9490555500,75400,75500,75500,75400,888
20250224,142200,9423522800,75500,75500,75600,75500,111
20250224,142100,9415142200,75600,75400,75600,75400,371
20250224,142000,9387141400,75400,75400,75500,75400,1250
20250224,141900,9292775200,75400,75400,75500,75400,167
20250224,141800,9280181800,75400,75500,75500,75400,106
20250224,141700,9272186700,75500,75400,75500,75400,178
20250224,141600,9258763900,75500,75400,75500,75400,171
20250224,141500,9245861000,75400,75500,75500,75400,170
20250224,141400,9233038600,75500,75400,75500,75400,122
20250224,141300,9223834500,75500,75500,75500,75400,191
20250224,141200,9209429400,75400,75400,75500,75400,168
20250224,141100,9196754700,75400,75400,75500,75400,155
20250224,141000,9185065800,75500,75400,75500,75400,94
20250224,140900,9177975800,75400,75500,75500,75400,178
20250224,140800,9164553300,75400,75400,75600,75400,632
20250224,140700,9116844600,75400,75500,75500,75400,233
20250224,140600,9099265900,75400,75400,75500,75400,129
20250224,140500,9089533300,75400,75400,75500,75400,178
20250224,140400,9076107500,75400,75400,75500,75400,114
20250224,140300,9067509400,75400,75500,75500,75400,150
20250224,140200,9056197000,75500,75400,75500,75400,403
20250224,140100,9025787500,75400,75400,75500,75400,189
20250224,140000,9011535900,75400,75500,75600,75400,951
20250224,135900,8939741400,75400,75400,75500,75400,156
20250224,135800,8927975900,75500,75400,75500,75400,191
20250224,135700,8913560900,75500,75500,75500,75400,159
20250224,135600,8901566300,75500,75400,75500,75400,74
20250224,135500,8895984900,75400,75400,75500,75400,234
20250224,135400,8878330300,75400,75400,75500,75400,510
20250224,135300,8839836800,75400,75400,75500,75400,44
20250224,135200,8836518200,75400,75500,75500,75400,149
20250224,135100,8825280000,75400,75500,75500,75400,85
20250224,135000,8818868500,75500,75400,75500,75400,130
20250224,134900,8809063600,75500,75400,75500,75400,62
20250224,134800,8804387700,75400,75400,75500,75400,212
20250224,134700,8788394300,75400,75400,75500,75400,94
20250224,134600,8781303800,75400,75600,75600,75400,1174
20250224,134500,8692671700,75500,75500,75600,75500,110
20250224,134400,8684360700,75500,75400,75600,75400,304
20250224,134300,8661412800,75500,75400,75500,75400,52
20250224,134200,8657490500,75400,75500,75500,75400,162
20250224,134100,8645269400,75500,75400,75500,75400,72
20250224,134000,8639838600,75400,75400,75500,75400,102
20250224,133900,8632146700,75400,75300,75400,75300,288
20250224,133800,8610436800,75400,75400,75400,75300,510
20250224,133700,8571994400,75300,75500,75500,75300,812
20250224,133600,8510769000,75400,75400,75500,75400,116
20250224,133500,8502020200,75400,75400,75500,75400,128
20250224,133400,8492361300,75400,75400,75500,75400,243
20250224,133300,8474025300,75400,75500,75500,75400,48
20250224,133200,8470404600,75400,75400,75500,75400,155
20250224,133100,8458711600,75500,75400,75500,75400,126
20250224,133000,8449204600,75400,75400,75500,75400,113
20250224,132900,8440683300,75500,75500,75500,75400,70
20250224,132800,8435400100,75500,75400,75500,75300,633
20250224,132700,8387667200,75500,75400,75500,75400,125
20250224,132600,8378232100,75400,75400,75500,75400,178
20250224,132500,8364802800,75400,75500,75500,75400,52
20250224,132400,8360881600,75400,75400,75500,75400,207
20250224,132300,8345265800,75500,75500,75500,75400,77
20250224,132200,8339455700,75400,75400,75500,75400,116
20250224,132100,8330709200,75400,75400,75500,75400,219
20250224,132000,8314180700,75400,75500,75500,75400,88
20250224,131900,8307545300,75400,75400,75500,75400,127
20250224,131800,8297968200,75400,75400,75500,75400,138
20250224,131700,8287560800,75400,75400,75500,75400,222
20250224,131600,8270816000,75400,75500,75500,75400,73
20250224,131500,8265311300,75400,75400,75500,75400,66
20250224,131400,8260333100,75400,75400,75500,75400,119
20250224,131300,8251360000,75500,75400,75500,75400,119
20250224,131200,8242386600,75500,75400,75500,75400,174
20250224,131100,8229254700,75500,75400,75500,75400,140
20250224,131000,8218696800,75400,75500,75500,75400,55
20250224,130900,8214548900,75600,75500,75600,75400,160
20250224,130800,8202473900,75500,75500,75500,75500,53
20250224,130700,8198472400,75600,75600,75600,75500,130
20250224,130600,8188656200,75500,75600,75600,75500,89
20250224,130500,8181929600,75500,75500,75600,75500,120
20250224,130400,8172869500,75500,75400,75500,75400,134
20250224,130300,8162754700,75400,75400,75500,75400,85
20250224,130200,8156344700,75500,75400,75500,75400,16
20250224,130100,8155137000,75400,75500,75500,75400,254
20250224,130000,8135961100,75500,75500,75600,75500,138
20250224,125900,8125541800,75500,75400,75500,75400,74
20250224,125800,8119961400,75500,75500,75500,75400,54
20250224,125700,8115886000,75500,75400,75500,75400,72
20250224,125600,8110457000,75500,75500,75500,75500,3
20250224,125500,8110230500,75400,75500,75500,75400,870
20250224,125400,8044552000,75500,75600,75600,75500,41
20250224,125300,8041452600,75500,75600,75700,75500,640
20250224,125200,7993073500,75600,75600,75600,75500,62
20250224,125100,7988392300,75500,75600,75600,75500,468
20250224,125000,7953019500,75600,75600,75600,75500,257
20250224,124900,7933600700,75500,75500,75500,75500,59
20250224,124800,7929146200,75600,75500,75600,75500,530
20250224,124700,7889125400,75500,75400,75500,75400,158
20250224,124600,7877208800,75500,75500,75500,75400,32
20250224,124500,7874793000,75500,75400,75500,75400,102
20250224,124400,7867101200,75400,75500,75500,75400,5
20250224,124300,7866723800,75400,75400,75500,75400,76
20250224,124200,7860993200,75400,75400,75400,75400,36
20250224,124100,7858278800,75400,75500,75500,75400,347
20250224,124000,7832107500,75500,75400,75500,75400,50
20250224,123900,7828337400,75500,75400,75500,75400,65
20250224,123800,7823436200,75400,75400,75400,75400,19
20250224,123700,7822003600,75400,75400,75500,75400,469
20250224,123600,7786639800,75400,75500,75500,75300,457
20250224,123500,7752183900,75400,75400,75400,75400,63
20250224,123400,7747433700,75400,75400,75500,75400,51
20250224,123300,7743584800,75400,75600,75600,75400,105
20250224,123200,7735659100,75500,75400,75500,75400,496
20250224,123100,7698218300,75400,75400,75500,75400,144
20250224,123000,7687359400,75400,75400,75400,75300,1071
20250224,122900,7606606100,75500,75500,75500,75500,34
20250224,122800,7604039100,75500,75400,75600,75400,1433
20250224,122700,7495873900,75400,75500,75500,75400,126
20250224,122600,7486362500,75400,75400,75400,75400,72
20250224,122500,7480933700,75500,75400,75500,75400,8
20250224,122400,7480330100,75400,75400,75500,75400,169
20250224,122300,7467578400,75400,75400,75500,75400,19
20250224,122200,7466145600,75400,75500,75500,75400,302
20250224,122100,7443350400,75400,75500,75500,75400,19
20250224,122000,7441917500,75500,75400,75500,75400,70
20250224,121900,7436639400,75500,75400,75500,75400,1353
20250224,121800,7334489800,75400,75500,75500,75400,1676
20250224,121700,7207957500,75600,75500,75600,75500,39
20250224,121600,7205012400,75600,75600,75600,75500,100
20250224,121500,7197460200,75500,75600,75600,75500,17
20250224,121400,7196175100,75500,75600,75600,75500,87
20250224,121300,7189605200,75600,75600,75600,75500,21
20250224,121200,7188019400,75600,75500,75600,75500,173
20250224,121100,7174947800,75600,75600,75600,75500,33
20250224,121000,7172454200,75500,75600,75600,75500,97
20250224,120900,7165129100,75600,75600,75600,75500,38
20250224,120800,7162257900,75500,75500,75500,75500,62
20250224,120700,7157576900,75500,75600,75600,75500,34
20250224,120600,7155007900,75600,75600,75600,75500,312
20250224,120500,7131428900,75600,75600,75600,75600,86
20250224,120400,7124927300,75600,75600,75600,75500,870
20250224,120300,7059184800,75700,75700,75700,75600,388
20250224,120200,7029851800,75600,75700,75700,75600,115
20250224,120100,7021153300,75700,75700,75700,75600,28
20250224,120000,7019035400,75600,75700,75700,75600,75
20250224,115900,7013364700,75700,75700,75700,75600,204
20250224,115800,6997928700,75700,75700,75700,75600,129
20250224,115700,6988174100,75700,75600,75700,75600,54
20250224,115600,6984088600,75600,75600,75700,75600,126
20250224,115500,6974557500,75700,75700,75700,75600,347
20250224,115400,6948322900,75700,75600,75700,75600,93
20250224,115300,6941289900,75700,75600,75700,75600,16
20250224,115200,6940079700,75600,75700,75700,75600,92
20250224,115100,6933123400,75700,75600,75700,75500,329
20250224,115000,6908252500,75500,75500,75600,75500,134
20250224,114900,6898127800,75600,75500,75600,75500,82
20250224,114800,6891936400,75600,75600,75600,75600,10
20250224,114700,6891180400,75600,75600,75600,75500,349
20250224,114600,6864797100,75600,75600,75700,75500,1251
20250224,114500,6770243000,75600,75700,75700,75500,1852
20250224,114400,6630229200,75700,75700,75700,75600,56
20250224,114300,6625993800,75700,75600,75700,75600,73
20250224,114200,6620473600,75600,75600,75700,75600,107
20250224,114100,6612383100,75600,75600,75700,75600,117
20250224,114000,6603536900,75600,75700,75700,75600,17
20250224,113900,6602251600,75700,75600,75700,75600,89
20250224,113800,6595521400,75600,75600,75600,75600,19
20250224,113700,6594085000,75600,75700,75700,75600,111
20250224,113600,6585691900,75700,75500,75700,75500,229
20250224,113500,6568379400,75500,75600,75600,75500,118
20250224,113400,6559469100,75600,75600,75600,75500,129
20250224,113300,6549717700,75500,75600,75600,75500,111
20250224,113200,6541332700,75600,75700,75700,75500,699
20250224,113100,6488489800,75700,75600,75700,75600,1303
20250224,113000,6389968100,75600,75600,75600,75500,23
20250224,112900,6388230700,75600,75600,75600,75500,73
20250224,112800,6382718700,75600,75600,75600,75500,138
20250224,112700,6372287400,75600,75600,75600,75500,84
20250224,112600,6365944200,75600,75600,75600,75500,180
20250224,112500,6352353200,75500,75500,75600,75500,181
20250224,112400,6338687300,75500,75500,75600,75400,66
20250224,112300,6333707300,75400,75500,75600,75400,105
20250224,112200,6325780600,75500,75500,75600,75500,104
20250224,112100,6317928200,75500,75400,75500,75400,159
20250224,112000,6305936200,75400,75500,75500,75400,89
20250224,111900,6299223900,75400,75500,75600,75400,169
20250224,111800,6286466000,75400,75400,75500,75400,125
20250224,111700,6277035800,75400,75500,75500,75400,181
20250224,111600,6263382300,75400,75500,75500,75400,122
20250224,111500,6254176100,75400,75500,75500,75400,220
20250224,111400,6237587500,75400,75400,75400,75400,130
20250224,111300,6227785500,75400,75500,75600,75400,175
20250224,111200,6214580600,75500,75500,75500,75400,153
20250224,111100,6203032700,75500,75500,75600,75500,245
20250224,111000,6184533000,75500,75500,75600,75500,222
20250224,110900,6167770500,75500,75400,75600,75400,414
20250224,110800,6136515100,75400,75500,75500,75400,172
20250224,110700,6123541800,75500,75400,75500,75400,94
20250224,110600,6116452000,75400,75500,75500,75300,453
20250224,110500,6082300800,75400,75300,75500,75300,557
20250224,110400,6040302400,75400,75400,75400,75300,506
20250224,110300,6002177800,75300,75400,75400,75300,68
20250224,110200,5997056500,75300,75400,75500,75300,357
20250224,110100,5970142200,75400,75500,75500,75400,105
20250224,110000,5962223600,75400,75400,75500,75300,2039
20250224,105900,5808479600,75400,75500,75500,75400,68
20250224,105800,5803350300,75500,75400,75500,75400,229
20250224,105700,5786080500,75400,75400,75500,75400,87
20250224,105600,5779518100,75400,75500,75500,75400,174
20250224,105500,5766394800,75400,75400,75500,75400,143
20250224,105400,5755602600,75500,75500,75500,75400,184
20250224,105300,5741718500,75500,75500,75500,75400,115
20250224,105200,5733037100,75400,75500,75500,75400,136
20250224,105100,5722774900,75400,75500,75500,75400,55
20250224,105000,5718626600,75400,75500,75500,75400,259
20250224,104900,5699080200,75500,75500,75500,75500,320
20250224,104800,5674920200,75500,75400,75500,75400,119
20250224,104700,5665947400,75400,75400,75400,75300,138
20250224,104600,5655543400,75400,75500,75500,75300,210
20250224,104500,5639709500,75500,75300,75500,75300,456
20250224,104400,5605329000,75400,75300,75400,75300,356
20250224,104300,5578513200,75300,75200,75300,75200,105
20250224,104200,5570611500,75300,75300,75300,75200,207
20250224,104100,5555030700,75200,75300,75300,75200,62
20250224,104000,5550366800,75300,75400,75400,75200,110
20250224,103900,5542089300,75400,75300,75400,75300,113
20250224,103800,5533578600,75300,75400,75400,75300,360
20250224,103700,5506470400,75300,75300,75400,75300,674
20250224,103600,5455718100,75300,75200,75300,75200,124
20250224,103500,5446388000,75300,75300,75300,75300,182
20250224,103400,5432683400,75300,75300,75300,75200,446
20250224,103300,5399119600,75200,75400,75400,75200,2093
20250224,103200,5241462400,75400,75300,75400,75300,490
20250224,103100,5204563700,75300,75300,75400,75300,70
20250224,103000,5199291200,75300,75400,75400,75300,1176
20250224,102900,5110630100,75400,75400,75400,75300,52
20250224,102800,5106713000,75300,75400,75400,75300,95
20250224,102700,5099558300,75400,75300,75400,75300,634
20250224,102600,5051760900,75400,75400,75400,75300,222
20250224,102500,5035026600,75400,75400,75400,75300,341
20250224,102400,5009316800,75300,75400,75400,75300,51
20250224,102300,5005473600,75400,75600,75600,75300,1650
20250224,102200,4881048700,75500,75500,75600,75500,1229
20250224,102100,4788249500,75500,75500,75600,75500,208
20250224,102000,4772545200,75500,75500,75500,75400,75
20250224,101900,4766886200,75400,75500,75500,75400,232
20250224,101800,4749371500,75500,75500,75500,75400,72
20250224,101700,4743936300,75500,75500,75500,75400,62
20250224,101600,4739259200,75400,75500,75500,75400,213
20250224,101500,4723197000,75400,75500,75500,75400,208
20250224,101400,4707502400,75500,75400,75500,75400,21
20250224,101300,4705918000,75500,75400,75500,75400,225
20250224,101200,4688932700,75400,75400,75500,75400,82
20250224,101100,4682749300,75400,75300,75500,75300,313
20250224,101000,4659155900,75400,75500,75500,75400,434
20250224,100900,4626424400,75500,75500,75500,75400,243
20250224,100800,4608080000,75400,75400,75400,75400,228
20250224,100700,4590888800,75400,75400,75400,75300,75
20250224,100600,4585238000,75400,75400,75400,75300,57
20250224,100500,4580942900,75400,75300,75400,75300,459
20250224,100400,4546379700,75200,75400,75400,75200,1760
20250224,100300,4413829000,75400,75400,75500,75300,1326
20250224,100200,4313845700,75500,75600,75600,75400,3485
20250224,100100,4050723700,75500,75500,75600,75500,407
20250224,100000,4019966900,75600,75600,75600,75500,66
20250224,095900,4014980700,75500,75500,75600,75500,85
20250224,095800,4008562800,75600,75600,75700,75500,3527
20250224,095700,3741944300,75600,75700,75700,75600,196
20250224,095600,3727111400,75600,75700,75700,75600,100
20250224,095500,3719546800,75700,75700,75700,75600,190
20250224,095400,3705165800,75700,75700,75700,75600,65
20250224,095300,3700246400,75700,75800,75800,75600,537
20250224,095200,3659597800,75700,75700,75800,75700,42
20250224,095100,3656416700,75700,76000,76000,75700,255
20250224,095000,3637086900,75900,75700,75900,75700,2860
20250224,094900,3420491200,75700,75700,75800,75700,627
20250224,094800,3373025400,75700,75800,75800,75700,99
20250224,094700,3365522800,75700,75700,75800,75700,34
20250224,094600,3362948100,75800,75800,75800,75700,229
20250224,094500,3345607200,75800,75800,75800,75700,109
20250224,094400,3337346500,75800,75800,75800,75700,246
20250224,094300,3318700400,75700,75800,75800,75700,118
20250224,094200,3309762100,75800,75800,75800,75700,198
20250224,094100,3294754900,75800,75800,75800,75700,505
20250224,094000,3256476700,75700,75800,75800,75700,75
20250224,093900,3250797400,75800,75900,75900,75600,3316
20250224,093800,2999940100,75900,75700,75900,75700,790
20250224,093700,2940134700,75700,75700,75700,75600,360
20250224,093600,2912893100,75700,75900,76000,75600,7133
20250224,093500,2372105000,76000,76000,76000,75900,736
20250224,093400,2316184000,75900,76000,76100,75900,646
20250224,093300,2267085300,76000,76000,76000,75900,91
20250224,093200,2260171000,76000,76100,76200,76000,2409
20250224,093100,2077014700,76200,76300,76400,76200,3304
20250224,093000,1825074500,76400,76300,76400,76300,64
20250224,092900,1820185800,76400,76300,76400,76300,289
20250224,092800,1798135000,76300,76300,76400,76300,56
20250224,092700,1793860700,76400,76400,76500,76400,843
20250224,092600,1729443300,76500,76400,76500,76400,130
20250224,092500,1719503100,76400,76500,76500,76400,411
20250224,092400,1688070500,76400,76400,76500,76400,80
20250224,092300,1681951900,76500,76600,76600,76400,816
20250224,092200,1619524300,76600,76600,76600,76500,235
20250224,092100,1601534300,76600,76500,76600,76500,67
20250224,092000,1596404300,76500,76500,76600,76400,1958
20250224,091900,1446780900,76500,76400,76500,76400,154
20250224,091800,1435000900,76500,76400,76500,76400,78
20250224,091700,1429036100,76500,76500,76500,76400,87
20250224,091600,1422385500,76500,76500,76500,76400,56
20250224,091500,1418103500,76500,76400,76500,76400,223
20250224,091400,1401061700,76400,76400,76500,76300,215
20250224,091300,1384635200,76400,76300,76400,76300,115
20250224,091200,1375860600,76300,76200,76500,76200,1267
20250224,091100,1279131000,76100,76200,76300,76100,166
20250224,091000,1266479900,76200,76000,76300,76000,1120
20250224,090900,1181245800,76000,76000,76100,76000,147
20250224,090800,1170072000,76100,76100,76100,76000,599
20250224,090700,1124543000,76000,76100,76100,76000,858
20250224,090600,1059270000,76200,76200,76200,76100,605
20250224,090500,1013170400,76200,76000,76200,75900,1052
20250224,090400,933197300,75900,76100,76100,75900,502
20250224,090300,895046300,76100,75800,76100,75800,2207
20250224,090200,727548000,75900,75900,75900,75800,942
20250224,090100,656107500,75800,76500,76500,75800,6092
20250224,090000,193579800,76400,76500,76600,76300,2531